{"symbol":"CNXT","url":"https://intraalpha.com/companies/CNXT","capturedAt":"2026-10-23T06:53:44.884Z","state":"ready","quote":{"symbol":"CNXT","last_price":37.07,"prev_close":38.77,"regular_close":37.07,"change":-1.7,"change_pct":-4.3848,"regular_change":-1.7,"regular_change_pct":-4.3848,"extended_change":0,"extended_change_pct":0,"bid":36.8,"ask":37.48,"bid_size":1500,"ask_size":100,"volume":29211,"vwap":37.30159,"open":37.29,"high":37.52,"low":37.07,"close":37.07,"trade_count":417,"last_trade_at":"2026-10-23T00:00:00.176272457Z","last_quote_at":"2026-10-23T00:00:00.001373755Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:44.25398924-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":94500000,"net_expense_ratio":0.0065,"portfolio_turnover":0.48,"dividend_yield":-0.0004,"inception_date":"2014-07-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:44.487841+00:00"},"optionObservedAt":"2026-10-22T19:55:02.952Z","bars":[{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-16T11:00:00Z","v":100,"vw":40.4},{"c":39.83,"h":39.83,"l":39.82,"n":5,"o":39.82,"t":"2026-10-16T13:30:00Z","v":695,"vw":39.825634},{"c":39.66,"h":39.73,"l":39.66,"n":15,"o":39.73,"t":"2026-10-16T13:35:00Z","v":1688,"vw":39.705709},{"c":39.6,"h":39.63,"l":39.6,"n":18,"o":39.63,"t":"2026-10-16T13:50:00Z","v":1618,"vw":39.609783},{"c":39.55,"h":39.58,"l":39.55,"n":52,"o":39.58,"t":"2026-10-16T13:55:00Z","v":3222,"vw":39.568},{"c":39.54,"h":39.54,"l":39.54,"n":3,"o":39.54,"t":"2026-10-16T14:00:00Z","v":254,"vw":39.54},{"c":39.73,"h":39.73,"l":39.71,"n":5,"o":39.71,"t":"2026-10-16T14:45:00Z","v":338,"vw":39.723333},{"c":39.6,"h":39.6,"l":39.6,"n":4,"o":39.6,"t":"2026-10-16T15:35:00Z","v":300,"vw":39.6},{"c":39.555,"h":39.555,"l":39.555,"n":3,"o":39.555,"t":"2026-10-16T15:45:00Z","v":136,"vw":39.555},{"c":39.495,"h":39.53,"l":39.495,"n":11,"o":39.53,"t":"2026-10-16T16:00:00Z","v":1163,"vw":39.499604},{"c":39.471,"h":39.471,"l":39.471,"n":2,"o":39.471,"t":"2026-10-16T16:05:00Z","v":657,"vw":39.471},{"c":39.54,"h":39.54,"l":39.54,"n":2,"o":39.54,"t":"2026-10-16T16:15:00Z","v":501,"vw":39.54},{"c":39.49,"h":39.49,"l":39.49,"n":1,"o":39.49,"t":"2026-10-16T16:50:00Z","v":100,"vw":39.49},{"c":39.44,"h":39.44,"l":39.44,"n":4,"o":39.44,"t":"2026-10-16T17:10:00Z","v":179,"vw":39.44},{"c":39.37,"h":39.375,"l":39.37,"n":3,"o":39.375,"t":"2026-10-16T17:25:00Z","v":1000,"vw":39.37162},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-16T17:55:00Z","v":100,"vw":39.45},{"c":39.39,"h":39.39,"l":39.39,"n":1,"o":39.39,"t":"2026-10-16T18:00:00Z","v":100,"vw":39.39},{"c":39.37,"h":39.37,"l":39.37,"n":7,"o":39.37,"t":"2026-10-16T18:10:00Z","v":411,"vw":39.37},{"c":39.37,"h":39.39,"l":39.37,"n":4,"o":39.39,"t":"2026-10-16T18:45:00Z","v":439,"vw":39.382862},{"c":39.35,"h":39.35,"l":39.35,"n":2,"o":39.35,"t":"2026-10-16T19:15:00Z","v":111,"vw":39.35},{"c":39.26,"h":39.2601,"l":39.26,"n":4,"o":39.2601,"t":"2026-10-16T19:45:00Z","v":216,"vw":39.26005},{"c":39.3899,"h":39.3899,"l":39.25,"n":17,"o":39.25,"t":"2026-10-16T19:50:00Z","v":3442,"vw":39.297055},{"c":39.34,"h":39.37,"l":39.2801,"n":32,"o":39.3,"t":"2026-10-16T19:55:00Z","v":1544,"vw":39.329235},{"c":39.35,"h":39.35,"l":39.35,"n":3,"o":39.35,"t":"2026-10-16T20:00:00Z","v":428,"vw":39.35},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-16T22:05:00Z","v":100,"vw":39.2},{"c":39.38,"h":39.42,"l":39.38,"n":6,"o":39.42,"t":"2026-10-19T13:30:00Z","v":738,"vw":39.412958},{"c":39.28,"h":39.28,"l":39.28,"n":3,"o":39.28,"t":"2026-10-19T14:00:00Z","v":301,"vw":39.28},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-10-19T14:05:00Z","v":150,"vw":39.28},{"c":39.41,"h":39.41,"l":39.41,"n":4,"o":39.41,"t":"2026-10-19T14:25:00Z","v":300,"vw":39.41},{"c":39.375,"h":39.375,"l":39.375,"n":1,"o":39.375,"t":"2026-10-19T14:50:00Z","v":100,"vw":39.375},{"c":39.4008,"h":39.4008,"l":39.4008,"n":1,"o":39.4008,"t":"2026-10-19T15:25:00Z","v":100,"vw":39.4008},{"c":39.48,"h":39.48,"l":39.48,"n":3,"o":39.48,"t":"2026-10-19T15:35:00Z","v":186,"vw":39.48},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-19T15:45:00Z","v":977,"vw":39.45},{"c":39.44,"h":39.4776,"l":39.43,"n":16,"o":39.4776,"t":"2026-10-19T15:55:00Z","v":3014,"vw":39.442132},{"c":39.4,"h":39.42,"l":39.4,"n":3,"o":39.42,"t":"2026-10-19T16:00:00Z","v":510,"vw":39.404193},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-10-19T16:05:00Z","v":100,"vw":39.41},{"c":39.36,"h":39.36,"l":39.36,"n":5,"o":39.36,"t":"2026-10-19T16:20:00Z","v":426,"vw":39.36},{"c":39.3736,"h":39.3736,"l":39.3736,"n":2,"o":39.3736,"t":"2026-10-19T16:25:00Z","v":314,"vw":39.3736},{"c":39.35,"h":39.35,"l":39.35,"n":2,"o":39.35,"t":"2026-10-19T16:50:00Z","v":200,"vw":39.35},{"c":39.315,"h":39.315,"l":39.28,"n":11,"o":39.28,"t":"2026-10-19T17:20:00Z","v":947,"vw":39.293056},{"c":39.3136,"h":39.3136,"l":39.28,"n":9,"o":39.2801,"t":"2026-10-19T17:25:00Z","v":1309,"vw":39.292484},{"c":39.2701,"h":39.2701,"l":39.2701,"n":1,"o":39.2701,"t":"2026-10-19T18:00:00Z","v":1000,"vw":39.2701},{"c":39.295,"h":39.295,"l":39.295,"n":1,"o":39.295,"t":"2026-10-19T18:25:00Z","v":100,"vw":39.295},{"c":39.24,"h":39.27,"l":39.24,"n":2,"o":39.27,"t":"2026-10-19T18:40:00Z","v":256,"vw":39.251719},{"c":39.315,"h":39.315,"l":39.315,"n":2,"o":39.315,"t":"2026-10-19T19:00:00Z","v":448,"vw":39.315},{"c":39.295,"h":39.295,"l":39.295,"n":3,"o":39.295,"t":"2026-10-19T19:15:00Z","v":333,"vw":39.295},{"c":39.3,"h":39.3,"l":39.3,"n":2,"o":39.3,"t":"2026-10-19T19:20:00Z","v":333,"vw":39.3},{"c":39.3,"h":39.3,"l":39.3,"n":8,"o":39.3,"t":"2026-10-19T19:25:00Z","v":614,"vw":39.3},{"c":39.2998,"h":39.2998,"l":39.2988,"n":6,"o":39.2988,"t":"2026-10-19T19:30:00Z","v":463,"vw":39.299212},{"c":39.295,"h":39.295,"l":39.295,"n":1,"o":39.295,"t":"2026-10-19T19:35:00Z","v":100,"vw":39.295},{"c":39.29,"h":39.29,"l":39.29,"n":2,"o":39.29,"t":"2026-10-19T19:40:00Z","v":103,"vw":39.29},{"c":39.26,"h":39.29,"l":39.24,"n":36,"o":39.29,"t":"2026-10-19T19:50:00Z","v":7973,"vw":39.260397},{"c":39.3,"h":39.3,"l":39.27,"n":10,"o":39.27,"t":"2026-10-19T19:55:00Z","v":672,"vw":39.285},{"c":39.29,"h":39.29,"l":39.29,"n":1,"o":39.29,"t":"2026-10-19T20:00:00Z","v":137,"vw":39.29},{"c":39.21,"h":39.21,"l":39.21,"n":2,"o":39.21,"t":"2026-10-20T13:30:00Z","v":140,"vw":39.21},{"c":39.21,"h":39.21,"l":39.21,"n":3,"o":39.21,"t":"2026-10-20T13:35:00Z","v":103,"vw":39.21},{"c":39.29,"h":39.29,"l":39.29,"n":2,"o":39.29,"t":"2026-10-20T13:50:00Z","v":500,"vw":39.29},{"c":39.36,"h":39.36,"l":39.36,"n":1,"o":39.36,"t":"2026-10-20T14:05:00Z","v":500,"vw":39.36},{"c":39.39,"h":39.39,"l":39.39,"n":1,"o":39.39,"t":"2026-10-20T14:10:00Z","v":147,"vw":39.39},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-10-20T14:15:00Z","v":100,"vw":39.43},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-20T14:25:00Z","v":100,"vw":39.58},{"c":39.46,"h":39.465,"l":39.455,"n":4,"o":39.465,"t":"2026-10-20T14:50:00Z","v":1555,"vw":39.462168},{"c":39.405,"h":39.405,"l":39.39,"n":2,"o":39.39,"t":"2026-10-20T15:10:00Z","v":200,"vw":39.3975},{"c":39.44,"h":39.44,"l":39.44,"n":2,"o":39.44,"t":"2026-10-20T15:15:00Z","v":131,"vw":39.44},{"c":39.38,"h":39.38,"l":39.38,"n":10,"o":39.38,"t":"2026-10-20T15:20:00Z","v":597,"vw":39.38},{"c":39.42,"h":39.42,"l":39.42,"n":2,"o":39.42,"t":"2026-10-20T15:25:00Z","v":608,"vw":39.42},{"c":39.42,"h":39.42,"l":39.41,"n":3,"o":39.41,"t":"2026-10-20T15:30:00Z","v":650,"vw":39.418333},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-10-20T15:40:00Z","v":500,"vw":39.41},{"c":39.45,"h":39.45,"l":39.45,"n":4,"o":39.45,"t":"2026-10-20T15:45:00Z","v":632,"vw":39.45},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-20T16:00:00Z","v":100,"vw":39.45},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-10-20T16:55:00Z","v":781,"vw":39.43},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-10-20T17:05:00Z","v":100,"vw":39.43},{"c":39.51,"h":39.51,"l":39.51,"n":1,"o":39.51,"t":"2026-10-20T17:40:00Z","v":100,"vw":39.51},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-20T17:50:00Z","v":1008,"vw":39.45},{"c":39.4633,"h":39.4633,"l":39.4633,"n":1,"o":39.4633,"t":"2026-10-20T18:15:00Z","v":200,"vw":39.4633},{"c":39.39,"h":39.4,"l":39.39,"n":10,"o":39.3901,"t":"2026-10-20T18:40:00Z","v":1847,"vw":39.392397},{"c":39.38,"h":39.39,"l":39.37,"n":13,"o":39.39,"t":"2026-10-20T18:45:00Z","v":4480,"vw":39.38},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-10-20T19:25:00Z","v":3000,"vw":39.41},{"c":39.42,"h":39.42,"l":39.42,"n":2,"o":39.42,"t":"2026-10-20T19:35:00Z","v":201,"vw":39.42},{"c":39.415,"h":39.415,"l":39.3844,"n":5,"o":39.3844,"t":"2026-10-20T19:40:00Z","v":330,"vw":39.398},{"c":39.4001,"h":39.4001,"l":39.4001,"n":2,"o":39.4001,"t":"2026-10-20T19:50:00Z","v":204,"vw":39.4001},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-10-21T11:15:00Z","v":100,"vw":39.21},{"c":38.82,"h":39.02,"l":38.79,"n":25,"o":39.02,"t":"2026-10-21T13:30:00Z","v":4710,"vw":38.925309},{"c":38.69,"h":38.76,"l":38.69,"n":11,"o":38.76,"t":"2026-10-21T13:35:00Z","v":1592,"vw":38.731801},{"c":38.698,"h":38.72,"l":38.66,"n":46,"o":38.702,"t":"2026-10-21T13:40:00Z","v":5559,"vw":38.695342},{"c":38.71,"h":38.73,"l":38.705,"n":16,"o":38.705,"t":"2026-10-21T13:50:00Z","v":5801,"vw":38.729135},{"c":38.685,"h":38.685,"l":38.685,"n":10,"o":38.685,"t":"2026-10-21T13:55:00Z","v":4505,"vw":38.685},{"c":38.73,"h":38.73,"l":38.73,"n":11,"o":38.73,"t":"2026-10-21T14:00:00Z","v":1158,"vw":38.73},{"c":38.685,"h":38.73,"l":38.685,"n":10,"o":38.73,"t":"2026-10-21T14:05:00Z","v":1029,"vw":38.6955},{"c":38.6501,"h":38.6501,"l":38.6501,"n":1,"o":38.6501,"t":"2026-10-21T14:25:00Z","v":300,"vw":38.6501},{"c":38.68,"h":38.68,"l":38.68,"n":2,"o":38.68,"t":"2026-10-21T14:40:00Z","v":101,"vw":38.68},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-21T14:55:00Z","v":234,"vw":38.7},{"c":38.68,"h":38.68,"l":38.68,"n":1,"o":38.68,"t":"2026-10-21T15:00:00Z","v":105,"vw":38.68},{"c":38.715,"h":38.715,"l":38.715,"n":1,"o":38.715,"t":"2026-10-21T15:10:00Z","v":100,"vw":38.715},{"c":38.725,"h":38.725,"l":38.725,"n":4,"o":38.725,"t":"2026-10-21T15:25:00Z","v":317,"vw":38.725},{"c":38.76,"h":38.76,"l":38.76,"n":4,"o":38.76,"t":"2026-10-21T15:30:00Z","v":230,"vw":38.76},{"c":38.8092,"h":38.8092,"l":38.8092,"n":1,"o":38.8092,"t":"2026-10-21T15:35:00Z","v":138,"vw":38.8092},{"c":38.81,"h":38.83,"l":38.81,"n":6,"o":38.81,"t":"2026-10-21T15:40:00Z","v":1321,"vw":38.815},{"c":38.83,"h":38.8305,"l":38.81,"n":35,"o":38.81,"t":"2026-10-21T15:45:00Z","v":4203,"vw":38.824594},{"c":38.86,"h":38.86,"l":38.84,"n":10,"o":38.84,"t":"2026-10-21T15:50:00Z","v":2557,"vw":38.857198},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-10-21T16:30:00Z","v":100,"vw":38.85},{"c":38.89,"h":38.89,"l":38.89,"n":1,"o":38.89,"t":"2026-10-21T16:35:00Z","v":500,"vw":38.89},{"c":38.8874,"h":38.8874,"l":38.8874,"n":1,"o":38.8874,"t":"2026-10-21T16:40:00Z","v":200,"vw":38.8874},{"c":38.89,"h":38.89,"l":38.89,"n":1,"o":38.89,"t":"2026-10-21T17:00:00Z","v":300,"vw":38.89},{"c":38.9201,"h":38.9201,"l":38.9201,"n":1,"o":38.9201,"t":"2026-10-21T17:35:00Z","v":101,"vw":38.9201},{"c":38.92,"h":38.94,"l":38.92,"n":6,"o":38.9399,"t":"2026-10-21T17:40:00Z","v":796,"vw":38.9274},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-10-21T18:00:00Z","v":100,"vw":38.94},{"c":38.92,"h":38.93,"l":38.92,"n":9,"o":38.93,"t":"2026-10-21T18:30:00Z","v":650,"vw":38.922},{"c":38.92,"h":38.92,"l":38.92,"n":12,"o":38.92,"t":"2026-10-21T18:35:00Z","v":709,"vw":38.92},{"c":38.88,"h":38.88,"l":38.88,"n":2,"o":38.88,"t":"2026-10-21T18:50:00Z","v":105,"vw":38.88},{"c":38.81,"h":38.856,"l":38.81,"n":8,"o":38.856,"t":"2026-10-21T18:55:00Z","v":1518,"vw":38.838},{"c":38.815,"h":38.815,"l":38.8,"n":4,"o":38.8,"t":"2026-10-21T19:05:00Z","v":392,"vw":38.81},{"c":38.805,"h":38.805,"l":38.805,"n":5,"o":38.805,"t":"2026-10-21T19:15:00Z","v":1045,"vw":38.805},{"c":38.845,"h":38.845,"l":38.845,"n":1,"o":38.845,"t":"2026-10-21T19:20:00Z","v":260,"vw":38.845},{"c":38.885,"h":38.885,"l":38.885,"n":1,"o":38.885,"t":"2026-10-21T19:25:00Z","v":110,"vw":38.885},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-21T19:30:00Z","v":200,"vw":38.9},{"c":38.92,"h":38.93,"l":38.92,"n":4,"o":38.93,"t":"2026-10-21T19:45:00Z","v":1769,"vw":38.924286},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-21T19:50:00Z","v":427,"vw":38.92},{"c":38.91,"h":38.91,"l":38.91,"n":6,"o":38.91,"t":"2026-10-21T19:55:00Z","v":517,"vw":38.91},{"c":38.77,"h":38.77,"l":38.77,"n":1,"o":38.77,"t":"2026-10-21T20:00:00Z","v":100,"vw":38.77},{"c":37.33,"h":37.33,"l":37.33,"n":1,"o":37.33,"t":"2026-10-22T13:25:00Z","v":150,"vw":37.33},{"c":37.44,"h":37.44,"l":37.29,"n":18,"o":37.29,"t":"2026-10-22T13:30:00Z","v":2691,"vw":37.339039},{"c":37.48,"h":37.48,"l":37.46,"n":13,"o":37.46,"t":"2026-10-22T13:35:00Z","v":1262,"vw":37.470526},{"c":37.51,"h":37.51,"l":37.51,"n":7,"o":37.51,"t":"2026-10-22T13:40:00Z","v":348,"vw":37.51},{"c":37.465,"h":37.5199,"l":37.465,"n":9,"o":37.5199,"t":"2026-10-22T13:50:00Z","v":1062,"vw":37.483455},{"c":37.47,"h":37.4707,"l":37.47,"n":14,"o":37.47,"t":"2026-10-22T13:55:00Z","v":884,"vw":37.47013},{"c":37.5,"h":37.5,"l":37.4601,"n":13,"o":37.4601,"t":"2026-10-22T14:00:00Z","v":1192,"vw":37.473356},{"c":37.52,"h":37.52,"l":37.5,"n":2,"o":37.5,"t":"2026-10-22T14:05:00Z","v":200,"vw":37.51},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-22T14:10:00Z","v":400,"vw":37.5},{"c":37.465,"h":37.465,"l":37.43,"n":7,"o":37.44,"t":"2026-10-22T14:15:00Z","v":638,"vw":37.440084},{"c":37.43,"h":37.44,"l":37.43,"n":2,"o":37.44,"t":"2026-10-22T14:20:00Z","v":433,"vw":37.437691},{"c":37.38,"h":37.42,"l":37.38,"n":4,"o":37.42,"t":"2026-10-22T14:25:00Z","v":931,"vw":37.392931},{"c":37.34,"h":37.38,"l":37.3307,"n":6,"o":37.38,"t":"2026-10-22T14:35:00Z","v":1119,"vw":37.337009},{"c":37.33,"h":37.35,"l":37.33,"n":11,"o":37.35,"t":"2026-10-22T14:40:00Z","v":825,"vw":37.332857},{"c":37.3,"h":37.3,"l":37.3,"n":5,"o":37.3,"t":"2026-10-22T14:45:00Z","v":631,"vw":37.3},{"c":37.28,"h":37.325,"l":37.28,"n":8,"o":37.325,"t":"2026-10-22T14:50:00Z","v":711,"vw":37.3175},{"c":37.25,"h":37.2601,"l":37.25,"n":4,"o":37.2601,"t":"2026-10-22T15:05:00Z","v":450,"vw":37.254329},{"c":37.22,"h":37.26,"l":37.22,"n":5,"o":37.26,"t":"2026-10-22T15:25:00Z","v":400,"vw":37.246667},{"c":37.1702,"h":37.1702,"l":37.1702,"n":1,"o":37.1702,"t":"2026-10-22T15:30:00Z","v":200,"vw":37.1702},{"c":37.2,"h":37.2,"l":37.2,"n":1,"o":37.2,"t":"2026-10-22T15:40:00Z","v":121,"vw":37.2},{"c":37.2894,"h":37.29,"l":37.2894,"n":5,"o":37.29,"t":"2026-10-22T16:00:00Z","v":778,"vw":37.289801},{"c":37.29,"h":37.29,"l":37.29,"n":3,"o":37.29,"t":"2026-10-22T16:05:00Z","v":310,"vw":37.29},{"c":37.29,"h":37.29,"l":37.2803,"n":4,"o":37.2803,"t":"2026-10-22T16:10:00Z","v":901,"vw":37.284611},{"c":37.3,"h":37.31,"l":37.29,"n":12,"o":37.29,"t":"2026-10-22T16:15:00Z","v":1487,"vw":37.299637},{"c":37.28,"h":37.31,"l":37.28,"n":8,"o":37.2907,"t":"2026-10-22T16:20:00Z","v":906,"vw":37.290078},{"c":37.26,"h":37.285,"l":37.26,"n":6,"o":37.285,"t":"2026-10-22T16:25:00Z","v":870,"vw":37.269284},{"c":37.245,"h":37.29,"l":37.245,"n":8,"o":37.25,"t":"2026-10-22T16:30:00Z","v":911,"vw":37.269012},{"c":37.17,"h":37.17,"l":37.17,"n":2,"o":37.17,"t":"2026-10-22T16:45:00Z","v":108,"vw":37.17},{"c":37.18,"h":37.18,"l":37.18,"n":2,"o":37.18,"t":"2026-10-22T16:50:00Z","v":108,"vw":37.18},{"c":37.19,"h":37.19,"l":37.19,"n":2,"o":37.19,"t":"2026-10-22T18:10:00Z","v":220,"vw":37.19},{"c":37.1701,"h":37.1701,"l":37.1701,"n":1,"o":37.1701,"t":"2026-10-22T18:45:00Z","v":200,"vw":37.1701},{"c":37.17,"h":37.17,"l":37.17,"n":5,"o":37.17,"t":"2026-10-22T18:50:00Z","v":223,"vw":37.17},{"c":37.13,"h":37.15,"l":37.1005,"n":7,"o":37.15,"t":"2026-10-22T19:00:00Z","v":649,"vw":37.1281},{"c":37.17,"h":37.17,"l":37.165,"n":5,"o":37.165,"t":"2026-10-22T19:10:00Z","v":260,"vw":37.1675},{"c":37.14,"h":37.18,"l":37.1372,"n":7,"o":37.18,"t":"2026-10-22T19:15:00Z","v":733,"vw":37.149393},{"c":37.11,"h":37.13,"l":37.11,"n":9,"o":37.13,"t":"2026-10-22T19:45:00Z","v":716,"vw":37.115714},{"c":37.12,"h":37.12,"l":37.12,"n":6,"o":37.12,"t":"2026-10-22T19:50:00Z","v":1029,"vw":37.12},{"c":37.13,"h":37.17,"l":37.13,"n":31,"o":37.1501,"t":"2026-10-22T19:55:00Z","v":2174,"vw":37.145476},{"c":37.07,"h":37.07,"l":37.07,"n":3,"o":37.07,"t":"2026-10-22T20:00:00Z","v":237,"vw":37.07}],"history":[{"c":29.24,"h":29.5,"l":29.03,"n":471,"o":29.35,"t":"2024-10-21T04:00:00Z","v":64005,"vw":29.237769},{"c":29.68,"h":29.9394,"l":29.31,"n":439,"o":29.31,"t":"2024-10-22T04:00:00Z","v":69215,"vw":29.704864},{"c":29.05,"h":29.305,"l":28.975,"n":314,"o":29.23,"t":"2024-10-23T04:00:00Z","v":38436,"vw":29.142759},{"c":28.82,"h":28.99,"l":28.6401,"n":325,"o":28.85,"t":"2024-10-24T04:00:00Z","v":54705,"vw":28.72606},{"c":29.86,"h":30.085,"l":29.765,"n":788,"o":29.88,"t":"2024-10-25T04:00:00Z","v":125310,"vw":29.899786},{"c":29.8966,"h":30,"l":29.63,"n":320,"o":29.76,"t":"2024-10-28T04:00:00Z","v":29191,"vw":29.822246},{"c":29,"h":29.46,"l":28.985,"n":605,"o":29.41,"t":"2024-10-29T04:00:00Z","v":117715,"vw":29.178604},{"c":28.7837,"h":28.86,"l":28.4,"n":199,"o":28.66,"t":"2024-10-30T04:00:00Z","v":28693,"vw":28.654552},{"c":28.89,"h":28.99,"l":28.65,"n":221,"o":28.91,"t":"2024-10-31T04:00:00Z","v":24614,"vw":28.780721},{"c":28.115,"h":28.6284,"l":28.1,"n":1297,"o":28.48,"t":"2024-11-01T04:00:00Z","v":167267,"vw":28.295946},{"c":29.1,"h":29.4072,"l":29.065,"n":192,"o":29.32,"t":"2024-11-04T05:00:00Z","v":19529,"vw":29.223693},{"c":30.8,"h":30.82,"l":30.6486,"n":524,"o":30.82,"t":"2024-11-05T05:00:00Z","v":59738,"vw":30.749143},{"c":29.95,"h":30.07,"l":29.4619,"n":324,"o":29.69,"t":"2024-11-06T05:00:00Z","v":36592,"vw":29.82369},{"c":32.28,"h":32.46,"l":31.628,"n":1669,"o":31.83,"t":"2024-11-07T05:00:00Z","v":202940,"vw":32.187275},{"c":29.6,"h":30.14,"l":29.2501,"n":1013,"o":29.97,"t":"2024-11-08T05:00:00Z","v":122385,"vw":29.575438},{"c":31.26,"h":31.42,"l":31.1816,"n":578,"o":31.29,"t":"2024-11-11T05:00:00Z","v":81573,"vw":31.271864},{"c":30.9,"h":31.23,"l":30.83,"n":526,"o":31.08,"t":"2024-11-12T05:00:00Z","v":57856,"vw":31.010093},{"c":31.54,"h":31.81,"l":31.48,"n":269,"o":31.75,"t":"2024-11-13T05:00:00Z","v":27327,"vw":31.60146},{"c":30.2075,"h":30.62,"l":30.2,"n":280,"o":30.53,"t":"2024-11-14T05:00:00Z","v":27237,"vw":30.363825},{"c":29.3545,"h":29.5488,"l":29.3,"n":459,"o":29.49,"t":"2024-11-15T05:00:00Z","v":48842,"vw":29.351283},{"c":28.9631,"h":29.0399,"l":28.76,"n":211,"o":28.87,"t":"2024-11-18T05:00:00Z","v":24001,"vw":28.860691},{"c":29.5,"h":29.595,"l":29.38,"n":615,"o":29.38,"t":"2024-11-19T05:00:00Z","v":82940,"vw":29.468342},{"c":29.6746,"h":29.7399,"l":29.58,"n":170,"o":29.64,"t":"2024-11-20T05:00:00Z","v":23298,"vw":29.65379},{"c":29.7498,"h":29.84,"l":29.6592,"n":219,"o":29.69,"t":"2024-11-21T05:00:00Z","v":23914,"vw":29.734941},{"c":28.5854,"h":28.59,"l":28.37,"n":580,"o":28.53,"t":"2024-11-22T05:00:00Z","v":53172,"vw":28.485316},{"c":28.4632,"h":28.4632,"l":28.3308,"n":312,"o":28.44,"t":"2024-11-25T05:00:00Z","v":33847,"vw":28.392874},{"c":28.035,"h":28.25,"l":28.02,"n":124,"o":28.25,"t":"2024-11-26T05:00:00Z","v":12678,"vw":28.090787},{"c":29.2434,"h":29.25,"l":29.09,"n":114,"o":29.16,"t":"2024-11-27T05:00:00Z","v":10596,"vw":29.152352},{"c":29.5153,"h":29.5461,"l":29.15,"n":120,"o":29.15,"t":"2024-11-29T05:00:00Z","v":11034,"vw":29.345559},{"c":29.6125,"h":29.6499,"l":29.415,"n":66,"o":29.6235,"t":"2024-12-02T05:00:00Z","v":2508,"vw":29.52177},{"c":29.25,"h":29.36,"l":29.15,"n":91,"o":29.15,"t":"2024-12-03T05:00:00Z","v":9336,"vw":29.281442},{"c":28.6612,"h":28.9,"l":28.63,"n":121,"o":28.9,"t":"2024-12-04T05:00:00Z","v":10249,"vw":28.748929},{"c":29.1392,"h":29.19,"l":29.05,"n":106,"o":29.19,"t":"2024-12-05T05:00:00Z","v":10723,"vw":29.100955},{"c":29.5131,"h":29.67,"l":29.46,"n":109,"o":29.67,"t":"2024-12-06T05:00:00Z","v":13873,"vw":29.55047},{"c":32.25,"h":32.84,"l":31.83,"n":1260,"o":31.83,"t":"2024-12-09T05:00:00Z","v":146226,"vw":32.555764},{"c":29.7,"h":29.89,"l":29.63,"n":520,"o":29.89,"t":"2024-12-10T05:00:00Z","v":65565,"vw":29.712261},{"c":29.56,"h":29.56,"l":29.41,"n":236,"o":29.56,"t":"2024-12-11T05:00:00Z","v":26494,"vw":29.464647},{"c":29.56,"h":29.68,"l":29.2365,"n":541,"o":29.68,"t":"2024-12-12T05:00:00Z","v":70996,"vw":29.467321},{"c":29.13,"h":29.22,"l":28.95,"n":317,"o":29.11,"t":"2024-12-13T05:00:00Z","v":39868,"vw":29.093775},{"c":28.6,"h":28.93,"l":28.54,"n":214,"o":28.93,"t":"2024-12-16T05:00:00Z","v":15532,"vw":28.647626},{"c":28.96,"h":29.03,"l":28.84,"n":100,"o":28.85,"t":"2024-12-17T05:00:00Z","v":5089,"vw":28.954216},{"c":28.2508,"h":28.73,"l":28.22,"n":261,"o":28.73,"t":"2024-12-18T05:00:00Z","v":36929,"vw":28.430783},{"c":28.66,"h":28.78,"l":28.55,"n":130,"o":28.71,"t":"2024-12-19T05:00:00Z","v":16326,"vw":28.692158},{"c":28.816,"h":28.88,"l":28.56,"n":110,"o":28.57,"t":"2024-12-20T05:00:00Z","v":8871,"vw":28.679356},{"c":28.4063,"h":28.5,"l":28.21,"n":147,"o":28.5,"t":"2024-12-23T05:00:00Z","v":27144,"vw":28.311165},{"c":28.57,"h":28.8,"l":28.555,"n":112,"o":28.8,"t":"2024-12-24T05:00:00Z","v":13887,"vw":28.624065},{"c":28.71,"h":28.7916,"l":28.57,"n":75,"o":28.57,"t":"2024-12-26T05:00:00Z","v":8149,"vw":28.696311},{"c":28.56,"h":28.5998,"l":28.49,"n":92,"o":28.51,"t":"2024-12-27T05:00:00Z","v":11964,"vw":28.54468},{"c":28.4245,"h":28.52,"l":28.38,"n":86,"o":28.52,"t":"2024-12-30T05:00:00Z","v":6974,"vw":28.417863},{"c":27.525,"h":27.66,"l":27.5,"n":232,"o":27.63,"t":"2024-12-31T05:00:00Z","v":23838,"vw":27.542227},{"c":26.47,"h":26.74,"l":26.47,"n":291,"o":26.71,"t":"2025-01-02T05:00:00Z","v":32100,"vw":26.58361},{"c":25.97,"h":26.15,"l":25.95,"n":208,"o":26.15,"t":"2025-01-03T05:00:00Z","v":27197,"vw":26.011411},{"c":25.89,"h":26.39,"l":25.77,"n":260,"o":26.33,"t":"2025-01-06T05:00:00Z","v":27165,"vw":26.114752},{"c":26.1067,"h":26.37,"l":26.0894,"n":101,"o":26.35,"t":"2025-01-07T05:00:00Z","v":8954,"vw":26.259929},{"c":25.84,"h":25.93,"l":25.68,"n":68,"o":25.81,"t":"2025-01-08T05:00:00Z","v":13628,"vw":25.836411},{"c":25.17,"h":25.6,"l":25.17,"n":196,"o":25.6,"t":"2025-01-10T05:00:00Z","v":16668,"vw":25.315417},{"c":25.465,"h":25.67,"l":25.41,"n":92,"o":25.46,"t":"2025-01-13T05:00:00Z","v":8762,"vw":25.507354},{"c":26.65,"h":26.7499,"l":26.6,"n":156,"o":26.69,"t":"2025-01-14T05:00:00Z","v":21541,"vw":26.683262},{"c":26.46,"h":26.52,"l":26.31,"n":94,"o":26.52,"t":"2025-01-15T05:00:00Z","v":15422,"vw":26.399697},{"c":26.36,"h":26.43,"l":26.33,"n":63,"o":26.39,"t":"2025-01-16T05:00:00Z","v":5968,"vw":26.365696},{"c":26.88,"h":27.02,"l":26.65,"n":142,"o":26.7,"t":"2025-01-17T05:00:00Z","v":13779,"vw":26.912987},{"c":27.36,"h":27.45,"l":27.13,"n":202,"o":27.23,"t":"2025-01-21T05:00:00Z","v":28362,"vw":27.284789},{"c":27.5,"h":27.62,"l":27.49,"n":78,"o":27.56,"t":"2025-01-22T05:00:00Z","v":11128,"vw":27.539721},{"c":27.43,"h":27.45,"l":27.27,"n":78,"o":27.36,"t":"2025-01-23T05:00:00Z","v":8841,"vw":27.336627},{"c":27.9,"h":28,"l":27.77,"n":149,"o":27.8,"t":"2025-01-24T05:00:00Z","v":10625,"vw":27.879511},{"c":27.27,"h":27.3036,"l":27.1471,"n":173,"o":27.26,"t":"2025-01-27T05:00:00Z","v":15181,"vw":27.250069},{"c":27.26,"h":27.26,"l":27.01,"n":136,"o":27.11,"t":"2025-01-28T05:00:00Z","v":16058,"vw":27.133129},{"c":27.34,"h":27.47,"l":27.32,"n":117,"o":27.47,"t":"2025-01-29T05:00:00Z","v":8246,"vw":27.380312},{"c":27.44,"h":27.57,"l":27.22,"n":109,"o":27.25,"t":"2025-01-30T05:00:00Z","v":12608,"vw":27.390322},{"c":27.0427,"h":27.51,"l":26.87,"n":179,"o":27.51,"t":"2025-01-31T05:00:00Z","v":24479,"vw":27.092801},{"c":26.8245,"h":26.9112,"l":26.45,"n":158,"o":26.5,"t":"2025-02-03T05:00:00Z","v":13502,"vw":26.742033},{"c":27.41,"h":27.455,"l":27.19,"n":170,"o":27.23,"t":"2025-02-04T05:00:00Z","v":27633,"vw":27.378402},{"c":26.9882,"h":27.08,"l":26.98,"n":102,"o":27.08,"t":"2025-02-05T05:00:00Z","v":17575,"vw":27.041324},{"c":27.57,"h":27.64,"l":27.52,"n":137,"o":27.61,"t":"2025-02-06T05:00:00Z","v":14134,"vw":27.578059},{"c":28.2402,"h":28.5999,"l":28.145,"n":221,"o":28.36,"t":"2025-02-07T05:00:00Z","v":38374,"vw":28.368604},{"c":28.4067,"h":28.46,"l":28.25,"n":153,"o":28.46,"t":"2025-02-10T05:00:00Z","v":13802,"vw":28.327748},{"c":27.9357,"h":28.04,"l":27.8801,"n":113,"o":27.95,"t":"2025-02-11T05:00:00Z","v":21154,"vw":27.942832},{"c":28.61,"h":28.7,"l":28.31,"n":154,"o":28.34,"t":"2025-02-12T05:00:00Z","v":20186,"vw":28.456871},{"c":28.36,"h":28.5,"l":27.8434,"n":102,"o":28.05,"t":"2025-02-13T05:00:00Z","v":11847,"vw":28.10791},{"c":29.18,"h":29.27,"l":29.1301,"n":197,"o":29.19,"t":"2025-02-14T05:00:00Z","v":26418,"vw":29.1861},{"c":28.5,"h":28.76,"l":28.34,"n":248,"o":28.54,"t":"2025-02-18T05:00:00Z","v":35588,"vw":28.489642},{"c":28.9692,"h":29.03,"l":28.9,"n":114,"o":28.99,"t":"2025-02-19T05:00:00Z","v":11691,"vw":28.995824},{"c":29.3815,"h":29.42,"l":29.29,"n":176,"o":29.31,"t":"2025-02-20T05:00:00Z","v":12604,"vw":29.341016},{"c":29.9499,"h":30.17,"l":29.838,"n":442,"o":30.07,"t":"2025-02-21T05:00:00Z","v":30679,"vw":30.059047},{"c":29.29,"h":29.59,"l":29.29,"n":497,"o":29.59,"t":"2025-02-24T05:00:00Z","v":23936,"vw":29.379918},{"c":29.33,"h":29.45,"l":29.26,"n":122,"o":29.36,"t":"2025-02-25T05:00:00Z","v":12553,"vw":29.351182},{"c":29.5,"h":29.79,"l":29.49,"n":199,"o":29.65,"t":"2025-02-26T05:00:00Z","v":36664,"vw":29.583873},{"c":29.08,"h":29.33,"l":29.0607,"n":338,"o":29.33,"t":"2025-02-27T05:00:00Z","v":14937,"vw":29.181001},{"c":28.2745,"h":28.4,"l":28.1905,"n":196,"o":28.33,"t":"2025-02-28T05:00:00Z","v":23901,"vw":28.308054},{"c":28.45,"h":28.75,"l":28.28,"n":139,"o":28.75,"t":"2025-03-03T05:00:00Z","v":17559,"vw":28.616969},{"c":28.58,"h":28.6,"l":28.34,"n":147,"o":28.47,"t":"2025-03-04T05:00:00Z","v":17531,"vw":28.49248},{"c":28.955,"h":28.9888,"l":28.62,"n":263,"o":28.64,"t":"2025-03-05T05:00:00Z","v":17736,"vw":28.725518},{"c":29.33,"h":29.41,"l":29.23,"n":151,"o":29.26,"t":"2025-03-06T05:00:00Z","v":17519,"vw":29.34493},{"c":28.8201,"h":28.93,"l":28.7501,"n":96,"o":28.87,"t":"2025-03-07T05:00:00Z","v":6373,"vw":28.850898},{"c":28.38,"h":28.69,"l":28.375,"n":92,"o":28.69,"t":"2025-03-10T04:00:00Z","v":14892,"vw":28.47287},{"c":28.87,"h":28.9,"l":28.72,"n":90,"o":28.88,"t":"2025-03-11T04:00:00Z","v":7049,"vw":28.821657},{"c":28.71,"h":28.8,"l":28.6,"n":235,"o":28.8,"t":"2025-03-12T04:00:00Z","v":10831,"vw":28.668497},{"c":28.5341,"h":28.5341,"l":28.35,"n":99,"o":28.3541,"t":"2025-03-13T04:00:00Z","v":5097,"vw":28.463151},{"c":29.63,"h":29.7393,"l":29.34,"n":516,"o":29.42,"t":"2025-03-14T04:00:00Z","v":55540,"vw":29.543319},{"c":29.49,"h":29.545,"l":29.1145,"n":810,"o":29.1145,"t":"2025-03-17T04:00:00Z","v":173696,"vw":29.388421},{"c":29.4,"h":29.48,"l":29.31,"n":839,"o":29.46,"t":"2025-03-18T04:00:00Z","v":67902,"vw":29.403966},{"c":29.197,"h":29.31,"l":29.18,"n":94,"o":29.31,"t":"2025-03-19T04:00:00Z","v":8208,"vw":29.231065},{"c":28.52,"h":28.75,"l":28.5,"n":191,"o":28.75,"t":"2025-03-20T04:00:00Z","v":24564,"vw":28.614526},{"c":28.08,"h":28.21,"l":28.06,"n":200,"o":28.18,"t":"2025-03-21T04:00:00Z","v":109459,"vw":28.118622},{"c":28.01,"h":28.21,"l":28,"n":88,"o":28.21,"t":"2025-03-24T04:00:00Z","v":4773,"vw":28.065609},{"c":28.01,"h":28.09,"l":28.01,"n":39,"o":28.03,"t":"2025-03-25T04:00:00Z","v":3514,"vw":28.04645},{"c":27.96,"h":28.03,"l":27.96,"n":39,"o":28.03,"t":"2025-03-26T04:00:00Z","v":2221,"vw":27.998952},{"c":28.07,"h":28.09,"l":27.97,"n":57,"o":28.075,"t":"2025-03-27T04:00:00Z","v":6410,"vw":28.03836},{"c":27.6309,"h":27.83,"l":27.62,"n":97,"o":27.83,"t":"2025-03-28T04:00:00Z","v":7342,"vw":27.671475},{"c":27.52,"h":27.57,"l":27.39,"n":129,"o":27.45,"t":"2025-03-31T04:00:00Z","v":13429,"vw":27.461401},{"c":27.37,"h":27.44,"l":27.32,"n":76,"o":27.39,"t":"2025-04-01T04:00:00Z","v":6143,"vw":27.401649},{"c":27.38,"h":27.4583,"l":27.38,"n":56,"o":27.45,"t":"2025-04-02T04:00:00Z","v":3451,"vw":27.449709},{"c":26.73,"h":26.82,"l":26.66,"n":170,"o":26.7,"t":"2025-04-03T04:00:00Z","v":46386,"vw":26.735029},{"c":25.42,"h":25.6069,"l":25.0807,"n":331,"o":25.27,"t":"2025-04-04T04:00:00Z","v":38032,"vw":25.38704},{"c":22.63,"h":23.94,"l":22.375,"n":533,"o":22.63,"t":"2025-04-07T04:00:00Z","v":75552,"vw":22.950875},{"c":22.71,"h":23.77,"l":22.53,"n":186,"o":23.77,"t":"2025-04-08T04:00:00Z","v":25128,"vw":23.360349},{"c":24.2949,"h":24.2949,"l":23.52,"n":214,"o":23.59,"t":"2025-04-09T04:00:00Z","v":32077,"vw":23.896542},{"c":24.46,"h":24.69,"l":24.25,"n":305,"o":24.25,"t":"2025-04-10T04:00:00Z","v":39528,"vw":24.461729},{"c":25.18,"h":25.23,"l":24.8,"n":195,"o":25.01,"t":"2025-04-11T04:00:00Z","v":17082,"vw":25.025354},{"c":25.12,"h":25.22,"l":25.02,"n":192,"o":25.13,"t":"2025-04-14T04:00:00Z","v":21876,"vw":25.13314},{"c":24.83,"h":24.97,"l":24.83,"n":149,"o":24.97,"t":"2025-04-15T04:00:00Z","v":13661,"vw":24.92888},{"c":24.73,"h":24.8737,"l":24.61,"n":134,"o":24.74,"t":"2025-04-16T04:00:00Z","v":12322,"vw":24.770857},{"c":24.6,"h":24.76,"l":24.6,"n":81,"o":24.76,"t":"2025-04-17T04:00:00Z","v":7061,"vw":24.688052},{"c":25.18,"h":25.31,"l":25.14,"n":131,"o":25.28,"t":"2025-04-21T04:00:00Z","v":26282,"vw":25.219622},{"c":25.3,"h":25.44,"l":25.2,"n":144,"o":25.27,"t":"2025-04-22T04:00:00Z","v":15011,"vw":25.318354},{"c":25.61,"h":25.82,"l":25.531,"n":122,"o":25.7,"t":"2025-04-23T04:00:00Z","v":18645,"vw":25.713776},{"c":25.47,"h":25.6,"l":25.47,"n":82,"o":25.59,"t":"2025-04-24T04:00:00Z","v":7011,"vw":25.532508},{"c":25.55,"h":25.63,"l":25.53,"n":76,"o":25.54,"t":"2025-04-25T04:00:00Z","v":5469,"vw":25.584388},{"c":25.3862,"h":25.3862,"l":25.27,"n":52,"o":25.32,"t":"2025-04-28T04:00:00Z","v":3823,"vw":25.318981},{"c":25.3513,"h":25.39,"l":25.3473,"n":41,"o":25.39,"t":"2025-04-29T04:00:00Z","v":1210,"vw":25.376931},{"c":25.5158,"h":25.53,"l":25.42,"n":41,"o":25.49,"t":"2025-04-30T04:00:00Z","v":1545,"vw":25.484774},{"c":25.3184,"h":25.51,"l":25.31,"n":54,"o":25.49,"t":"2025-05-01T04:00:00Z","v":5331,"vw":25.440757},{"c":26.26,"h":26.29,"l":26.06,"n":128,"o":26.06,"t":"2025-05-02T04:00:00Z","v":19663,"vw":26.174919},{"c":26.251,"h":26.4,"l":26.251,"n":70,"o":26.4,"t":"2025-05-05T04:00:00Z","v":3000,"vw":26.356868},{"c":26.54,"h":26.58,"l":26.1,"n":68,"o":26.1,"t":"2025-05-06T04:00:00Z","v":6861,"vw":26.511664},{"c":26.2,"h":26.24,"l":26.18,"n":59,"o":26.18,"t":"2025-05-07T04:00:00Z","v":3327,"vw":26.207347},{"c":26.83,"h":26.83,"l":26.61,"n":181,"o":26.63,"t":"2025-05-08T04:00:00Z","v":23811,"vw":26.735854},{"c":26.485,"h":26.66,"l":26.45,"n":131,"o":26.6,"t":"2025-05-09T04:00:00Z","v":20532,"vw":26.548025},{"c":27.569,"h":27.65,"l":27.41,"n":178,"o":27.6,"t":"2025-05-12T04:00:00Z","v":18371,"vw":27.593033},{"c":27.3556,"h":27.43,"l":27.27,"n":98,"o":27.29,"t":"2025-05-13T04:00:00Z","v":8582,"vw":27.36434},{"c":27.525,"h":27.64,"l":27.51,"n":79,"o":27.64,"t":"2025-05-14T04:00:00Z","v":5222,"vw":27.570719},{"c":26.9793,"h":26.995,"l":26.89,"n":66,"o":26.995,"t":"2025-05-15T04:00:00Z","v":3768,"vw":26.930602},{"c":26.9884,"h":26.9884,"l":26.88,"n":46,"o":26.89,"t":"2025-05-16T04:00:00Z","v":2760,"vw":26.917695},{"c":26.8999,"h":26.95,"l":26.77,"n":91,"o":26.82,"t":"2025-05-19T04:00:00Z","v":8994,"vw":26.842874},{"c":27.1192,"h":27.13,"l":27.05,"n":97,"o":27.12,"t":"2025-05-20T04:00:00Z","v":7015,"vw":27.092642},{"c":27.225,"h":27.3684,"l":27.225,"n":108,"o":27.35,"t":"2025-05-21T04:00:00Z","v":8442,"vw":27.295713},{"c":26.9625,"h":27.06,"l":26.93,"n":91,"o":27.06,"t":"2025-05-22T04:00:00Z","v":7186,"vw":27.005494},{"c":26.803,"h":26.803,"l":26.74,"n":54,"o":26.74,"t":"2025-05-23T04:00:00Z","v":1885,"vw":26.776537},{"c":26.4236,"h":26.44,"l":26.3,"n":119,"o":26.35,"t":"2025-05-27T04:00:00Z","v":8480,"vw":26.374845},{"c":26.2303,"h":26.335,"l":26.19,"n":101,"o":26.28,"t":"2025-05-28T04:00:00Z","v":5177,"vw":26.260025},{"c":26.6089,"h":26.73,"l":26.57,"n":49,"o":26.7,"t":"2025-05-29T04:00:00Z","v":3897,"vw":26.672026},{"c":26.2122,"h":26.3626,"l":26.1,"n":66,"o":26.3,"t":"2025-05-30T04:00:00Z","v":8500,"vw":26.19442},{"c":26.2105,"h":26.2203,"l":26.06,"n":96,"o":26.12,"t":"2025-06-02T04:00:00Z","v":9229,"vw":26.137236},{"c":26.6585,"h":26.6585,"l":26.565,"n":71,"o":26.565,"t":"2025-06-03T04:00:00Z","v":4414,"vw":26.614338},{"c":27.1104,"h":27.13,"l":26.94,"n":122,"o":26.94,"t":"2025-06-04T04:00:00Z","v":14713,"vw":27.102202},{"c":27.49,"h":27.57,"l":27.4,"n":121,"o":27.5,"t":"2025-06-05T04:00:00Z","v":10731,"vw":27.475934},{"c":27.24,"h":27.24,"l":27.07,"n":82,"o":27.22,"t":"2025-06-06T04:00:00Z","v":7340,"vw":27.164273},{"c":27.565,"h":27.59,"l":27.42,"n":89,"o":27.42,"t":"2025-06-09T04:00:00Z","v":6423,"vw":27.503856},{"c":27.07,"h":27.457,"l":27.0315,"n":100,"o":27.37,"t":"2025-06-10T04:00:00Z","v":17343,"vw":27.13973},{"c":27.3742,"h":27.42,"l":27.33,"n":66,"o":27.33,"t":"2025-06-11T04:00:00Z","v":9696,"vw":27.379838},{"c":27.58,"h":27.64,"l":27.41,"n":74,"o":27.41,"t":"2025-06-12T04:00:00Z","v":6946,"vw":27.576795},{"c":27.1059,"h":27.28,"l":27.095,"n":53,"o":27.21,"t":"2025-06-13T04:00:00Z","v":10171,"vw":27.161952},{"c":27.3667,"h":27.72,"l":27.36,"n":72,"o":27.47,"t":"2025-06-16T04:00:00Z","v":7302,"vw":27.54067},{"c":27.1056,"h":27.2691,"l":27.07,"n":95,"o":27.26,"t":"2025-06-17T04:00:00Z","v":15822,"vw":27.115445},{"c":27.0871,"h":27.26,"l":27.0871,"n":93,"o":27.26,"t":"2025-06-18T04:00:00Z","v":11946,"vw":27.127778},{"c":26.7032,"h":26.8818,"l":26.61,"n":93,"o":26.8818,"t":"2025-06-20T04:00:00Z","v":6688,"vw":26.714544},{"c":26.8977,"h":26.8977,"l":26.68,"n":85,"o":26.76,"t":"2025-06-23T04:00:00Z","v":8992,"vw":26.8017},{"c":27.6,"h":27.6,"l":27.45,"n":98,"o":27.47,"t":"2025-06-24T04:00:00Z","v":20651,"vw":27.54363},{"c":28.3298,"h":28.38,"l":28.25,"n":141,"o":28.38,"t":"2025-06-25T04:00:00Z","v":28381,"vw":28.297263},{"c":28.223,"h":28.2531,"l":28.1805,"n":30,"o":28.19,"t":"2025-06-26T04:00:00Z","v":1639,"vw":28.207651},{"c":28.1968,"h":28.2497,"l":28.1968,"n":34,"o":28.2,"t":"2025-06-27T04:00:00Z","v":1630,"vw":28.222161},{"c":28.6391,"h":28.65,"l":28.49,"n":106,"o":28.51,"t":"2025-06-30T04:00:00Z","v":12005,"vw":28.536013},{"c":28.5374,"h":28.6,"l":28.5,"n":47,"o":28.54,"t":"2025-07-01T04:00:00Z","v":5356,"vw":28.545811},{"c":28.2395,"h":28.245,"l":28.1201,"n":66,"o":28.13,"t":"2025-07-02T04:00:00Z","v":6617,"vw":28.211062},{"c":28.7941,"h":28.84,"l":28.76,"n":123,"o":28.8,"t":"2025-07-03T04:00:00Z","v":13244,"vw":28.807276},{"c":28.3301,"h":28.44,"l":28.28,"n":107,"o":28.31,"t":"2025-07-07T04:00:00Z","v":9537,"vw":28.390079},{"c":29.023,"h":29.05,"l":28.86,"n":77,"o":28.86,"t":"2025-07-08T04:00:00Z","v":3595,"vw":28.957916},{"c":29.0865,"h":29.1275,"l":29,"n":65,"o":29.08,"t":"2025-07-09T04:00:00Z","v":3351,"vw":29.063183},{"c":29.18,"h":29.19,"l":29.1043,"n":49,"o":29.11,"t":"2025-07-10T04:00:00Z","v":2400,"vw":29.123262},{"c":29.4,"h":29.4,"l":29.26,"n":145,"o":29.26,"t":"2025-07-11T04:00:00Z","v":10770,"vw":29.32521},{"c":29.2896,"h":29.35,"l":29.24,"n":87,"o":29.29,"t":"2025-07-14T04:00:00Z","v":7641,"vw":29.307909},{"c":29.78,"h":29.8128,"l":29.6,"n":105,"o":29.77,"t":"2025-07-15T04:00:00Z","v":6383,"vw":29.71866},{"c":29.5795,"h":29.76,"l":29.491,"n":86,"o":29.57,"t":"2025-07-16T04:00:00Z","v":2295,"vw":29.556249},{"c":30.18,"h":30.22,"l":29.96,"n":261,"o":30,"t":"2025-07-17T04:00:00Z","v":23637,"vw":30.100132},{"c":30.2802,"h":30.44,"l":30.26,"n":74,"o":30.3,"t":"2025-07-18T04:00:00Z","v":6683,"vw":30.317233},{"c":30.5795,"h":30.61,"l":30.48,"n":68,"o":30.52,"t":"2025-07-21T04:00:00Z","v":5608,"vw":30.556259},{"c":30.94,"h":30.95,"l":30.63,"n":100,"o":30.76,"t":"2025-07-22T04:00:00Z","v":10564,"vw":30.841343},{"c":30.97,"h":30.98,"l":30.8,"n":71,"o":30.81,"t":"2025-07-23T04:00:00Z","v":7280,"vw":30.906982},{"c":31.292,"h":31.33,"l":31.2,"n":129,"o":31.21,"t":"2025-07-24T04:00:00Z","v":16108,"vw":31.257684},{"c":31.2301,"h":31.265,"l":31.17,"n":111,"o":31.19,"t":"2025-07-25T04:00:00Z","v":11852,"vw":31.229924},{"c":31.3217,"h":31.45,"l":31.27,"n":98,"o":31.44,"t":"2025-07-28T04:00:00Z","v":4698,"vw":31.392921},{"c":32.035,"h":32.08,"l":31.96,"n":177,"o":31.96,"t":"2025-07-29T04:00:00Z","v":19896,"vw":32.048201},{"c":31.42,"h":31.55,"l":31.39,"n":137,"o":31.49,"t":"2025-07-30T04:00:00Z","v":10781,"vw":31.472535},{"c":30.6443,"h":30.85,"l":30.6443,"n":182,"o":30.79,"t":"2025-07-31T04:00:00Z","v":25501,"vw":30.746579},{"c":30.62,"h":30.6782,"l":30.5574,"n":110,"o":30.66,"t":"2025-08-01T04:00:00Z","v":7281,"vw":30.607919},{"c":31.21,"h":31.21,"l":31.03,"n":97,"o":31.09,"t":"2025-08-04T04:00:00Z","v":6315,"vw":31.121114},{"c":31.35,"h":31.37,"l":31.24,"n":177,"o":31.24,"t":"2025-08-05T04:00:00Z","v":8820,"vw":31.296442},{"c":31.4522,"h":31.47,"l":31.34,"n":62,"o":31.47,"t":"2025-08-06T04:00:00Z","v":4096,"vw":31.387501},{"c":31.1905,"h":31.33,"l":31.15,"n":75,"o":31.33,"t":"2025-08-07T04:00:00Z","v":4479,"vw":31.241814},{"c":31.175,"h":31.24,"l":31.1,"n":81,"o":31.11,"t":"2025-08-08T04:00:00Z","v":6758,"vw":31.171415},{"c":31.6085,"h":31.72,"l":31.58,"n":163,"o":31.72,"t":"2025-08-11T04:00:00Z","v":19958,"vw":31.688193},{"c":32.375,"h":32.4104,"l":32.08,"n":186,"o":32.08,"t":"2025-08-12T04:00:00Z","v":16963,"vw":32.262862},{"c":33.69,"h":33.69,"l":33.5,"n":234,"o":33.5,"t":"2025-08-13T04:00:00Z","v":24444,"vw":33.607474},{"c":32.813,"h":33.03,"l":32.7476,"n":123,"o":33.03,"t":"2025-08-14T04:00:00Z","v":13515,"vw":32.882679},{"c":33.9,"h":33.92,"l":33.82,"n":162,"o":33.88,"t":"2025-08-15T04:00:00Z","v":13976,"vw":33.881056},{"c":34.95,"h":34.95,"l":34.63,"n":297,"o":34.72,"t":"2025-08-18T04:00:00Z","v":32047,"vw":34.743173},{"c":34.85,"h":34.85,"l":34.73,"n":244,"o":34.79,"t":"2025-08-19T04:00:00Z","v":22889,"vw":34.779696},{"c":34.95,"h":35.08,"l":34.8,"n":258,"o":34.96,"t":"2025-08-20T04:00:00Z","v":24947,"vw":34.946638},{"c":34.7,"h":34.82,"l":34.6571,"n":145,"o":34.7,"t":"2025-08-21T04:00:00Z","v":10161,"vw":34.756975},{"c":36.4955,"h":36.5,"l":35.99,"n":416,"o":35.99,"t":"2025-08-22T04:00:00Z","v":30824,"vw":36.345492},{"c":37.0468,"h":37.17,"l":36.9,"n":378,"o":36.9,"t":"2025-08-25T04:00:00Z","v":24882,"vw":37.089475},{"c":37.04,"h":37.1,"l":36.95,"n":294,"o":37.02,"t":"2025-08-26T04:00:00Z","v":29838,"vw":37.037406},{"c":36.271,"h":36.56,"l":36.26,"n":261,"o":36.49,"t":"2025-08-27T04:00:00Z","v":22023,"vw":36.387996},{"c":38.1388,"h":38.2,"l":37.82,"n":344,"o":37.97,"t":"2025-08-28T04:00:00Z","v":38443,"vw":38.048901},{"c":39.28,"h":39.29,"l":38.9007,"n":547,"o":39,"t":"2025-08-29T04:00:00Z","v":89426,"vw":39.132893},{"c":38.5686,"h":38.7499,"l":38.44,"n":622,"o":38.58,"t":"2025-09-02T04:00:00Z","v":90714,"vw":38.588015},{"c":39.24,"h":39.24,"l":39.028,"n":264,"o":39.18,"t":"2025-09-03T04:00:00Z","v":26020,"vw":39.138867},{"c":37.4775,"h":37.71,"l":37.201,"n":427,"o":37.49,"t":"2025-09-04T04:00:00Z","v":46743,"vw":37.406842},{"c":40.03,"h":40.24,"l":39.95,"n":399,"o":40.11,"t":"2025-09-05T04:00:00Z","v":64430,"vw":40.109053},{"c":39.965,"h":39.99,"l":39.64,"n":442,"o":39.7,"t":"2025-09-08T04:00:00Z","v":41925,"vw":39.832323},{"c":38.9,"h":39.0764,"l":38.9,"n":340,"o":39.02,"t":"2025-09-09T04:00:00Z","v":27816,"vw":38.980278},{"c":39.1988,"h":39.32,"l":38.93,"n":260,"o":39.32,"t":"2025-09-10T04:00:00Z","v":27052,"vw":39.104774},{"c":41.6614,"h":41.75,"l":41.29,"n":496,"o":41.37,"t":"2025-09-11T04:00:00Z","v":40009,"vw":41.547786},{"c":40.9,"h":41.11,"l":40.82,"n":489,"o":41.04,"t":"2025-09-12T04:00:00Z","v":34708,"vw":41.015111},{"c":41.85,"h":41.8991,"l":41.745,"n":364,"o":41.89,"t":"2025-09-15T04:00:00Z","v":33578,"vw":41.82383},{"c":42.21,"h":42.269,"l":41.825,"n":823,"o":41.9,"t":"2025-09-16T04:00:00Z","v":35059,"vw":42.063271},{"c":43.0074,"h":43.205,"l":42.79,"n":461,"o":42.87,"t":"2025-09-17T04:00:00Z","v":52603,"vw":42.983947},{"c":42.165,"h":42.18,"l":41.9008,"n":440,"o":42.03,"t":"2025-09-18T04:00:00Z","v":50136,"vw":42.064036},{"c":41.859,"h":42,"l":41.751,"n":853,"o":42,"t":"2025-09-19T04:00:00Z","v":50840,"vw":41.836917},{"c":42.1338,"h":42.15,"l":41.854,"n":317,"o":41.95,"t":"2025-09-22T04:00:00Z","v":29025,"vw":41.990534},{"c":42.09,"h":42.42,"l":42.0507,"n":287,"o":42.24,"t":"2025-09-23T04:00:00Z","v":17683,"vw":42.253972},{"c":42.985,"h":43.08,"l":42.8702,"n":327,"o":42.948,"t":"2025-09-24T04:00:00Z","v":20866,"vw":42.972281},{"c":43.7411,"h":43.87,"l":43.56,"n":468,"o":43.71,"t":"2025-09-25T04:00:00Z","v":47830,"vw":43.718595},{"c":42.62,"h":42.6738,"l":42.382,"n":509,"o":42.44,"t":"2025-09-26T04:00:00Z","v":38896,"vw":42.588172},{"c":44,"h":44,"l":43.72,"n":343,"o":43.93,"t":"2025-09-29T04:00:00Z","v":29949,"vw":43.898853},{"c":44.1362,"h":44.14,"l":43.87,"n":429,"o":43.99,"t":"2025-09-30T04:00:00Z","v":20578,"vw":43.995215},{"c":44.1519,"h":44.18,"l":43.96,"n":275,"o":43.96,"t":"2025-10-01T04:00:00Z","v":22674,"vw":44.093536},{"c":44.58,"h":44.96,"l":44.4401,"n":435,"o":44.45,"t":"2025-10-02T04:00:00Z","v":55124,"vw":44.639653},{"c":44.3608,"h":44.43,"l":43.96,"n":327,"o":44.18,"t":"2025-10-03T04:00:00Z","v":30366,"vw":44.244212},{"c":44.0826,"h":44.1395,"l":43.76,"n":287,"o":43.8,"t":"2025-10-06T04:00:00Z","v":26609,"vw":43.973994},{"c":44.07,"h":44.13,"l":43.94,"n":263,"o":44.08,"t":"2025-10-07T04:00:00Z","v":25867,"vw":44.022722},{"c":44.05,"h":44.07,"l":43.6106,"n":245,"o":43.8,"t":"2025-10-08T04:00:00Z","v":26012,"vw":43.822491},{"c":43.43,"h":44.15,"l":43.21,"n":531,"o":44.1,"t":"2025-10-09T04:00:00Z","v":78950,"vw":43.548923},{"c":39.985,"h":42.0264,"l":39.6301,"n":2191,"o":42.02,"t":"2025-10-10T04:00:00Z","v":280673,"vw":40.663202},{"c":41.58,"h":41.825,"l":41.57,"n":446,"o":41.64,"t":"2025-10-13T04:00:00Z","v":65793,"vw":41.701099},{"c":39.94,"h":40.2399,"l":39.52,"n":436,"o":39.64,"t":"2025-10-14T04:00:00Z","v":45831,"vw":40.045762},{"c":40.435,"h":40.7,"l":40.3,"n":535,"o":40.7,"t":"2025-10-15T04:00:00Z","v":62402,"vw":40.491063},{"c":40.63,"h":40.91,"l":40.58,"n":182,"o":40.91,"t":"2025-10-16T04:00:00Z","v":23805,"vw":40.77441},{"c":40.04,"h":40.16,"l":39.612,"n":294,"o":39.76,"t":"2025-10-17T04:00:00Z","v":32629,"vw":39.917518},{"c":40.37,"h":40.37,"l":39.5,"n":316,"o":40.31,"t":"2025-10-20T04:00:00Z","v":39264,"vw":40.17308},{"c":41.15,"h":41.19,"l":40.7,"n":583,"o":41.14,"t":"2025-10-21T04:00:00Z","v":86963,"vw":40.94278},{"c":40.9316,"h":41.08,"l":40.68,"n":594,"o":40.98,"t":"2025-10-22T04:00:00Z","v":39779,"vw":40.87987},{"c":41.39,"h":41.44,"l":41.08,"n":333,"o":41.09,"t":"2025-10-23T04:00:00Z","v":33704,"vw":41.29453},{"c":42.82,"h":42.83,"l":42.61,"n":322,"o":42.66,"t":"2025-10-24T04:00:00Z","v":38128,"vw":42.685827},{"c":44.03,"h":44.14,"l":43.96,"n":504,"o":44.14,"t":"2025-10-27T04:00:00Z","v":41698,"vw":44.014979},{"c":44.21,"h":44.2499,"l":43.95,"n":444,"o":43.95,"t":"2025-10-28T04:00:00Z","v":38641,"vw":44.098059},{"c":45.21,"h":45.25,"l":44.8,"n":526,"o":45.11,"t":"2025-10-29T04:00:00Z","v":35964,"vw":45.141306},{"c":44.32,"h":44.47,"l":44.13,"n":540,"o":44.44,"t":"2025-10-30T04:00:00Z","v":36604,"vw":44.349344},{"c":43.07,"h":43.21,"l":42.91,"n":402,"o":43.08,"t":"2025-10-31T04:00:00Z","v":33683,"vw":43.048088},{"c":42.99,"h":43.16,"l":42.99,"n":209,"o":43.16,"t":"2025-11-03T05:00:00Z","v":20631,"vw":43.070339},{"c":41.92,"h":42.18,"l":41.8424,"n":322,"o":42.06,"t":"2025-11-04T05:00:00Z","v":32093,"vw":42.022544},{"c":42.97,"h":43.08,"l":42.59,"n":164,"o":42.59,"t":"2025-11-05T05:00:00Z","v":14874,"vw":42.95659},{"c":43.29,"h":43.59,"l":43.23,"n":251,"o":43.45,"t":"2025-11-06T05:00:00Z","v":18169,"vw":43.349522},{"c":43.12,"h":43.1744,"l":42.8001,"n":302,"o":42.99,"t":"2025-11-07T05:00:00Z","v":30078,"vw":43.02181},{"c":42.84,"h":42.9864,"l":42.66,"n":289,"o":42.86,"t":"2025-11-10T05:00:00Z","v":28399,"vw":42.817978},{"c":42.42,"h":42.59,"l":42.28,"n":278,"o":42.52,"t":"2025-11-11T05:00:00Z","v":20345,"vw":42.429429},{"c":42.05,"h":42.17,"l":42.01,"n":253,"o":42.17,"t":"2025-11-12T05:00:00Z","v":19453,"vw":42.081245},{"c":42.84,"h":43.13,"l":42.56,"n":388,"o":43.13,"t":"2025-11-13T05:00:00Z","v":34379,"vw":42.844298},{"c":41.4,"h":42.23,"l":41.4,"n":409,"o":41.8,"t":"2025-11-14T05:00:00Z","v":47727,"vw":41.774219},{"c":41.43,"h":41.73,"l":41.195,"n":485,"o":41.65,"t":"2025-11-17T05:00:00Z","v":45438,"vw":41.530346},{"c":41.38,"h":41.5,"l":41.2744,"n":132,"o":41.43,"t":"2025-11-18T05:00:00Z","v":5387,"vw":41.400705},{"c":41.37,"h":41.55,"l":41.22,"n":250,"o":41.36,"t":"2025-11-19T05:00:00Z","v":26289,"vw":41.369971},{"c":40.34,"h":41.21,"l":40.34,"n":625,"o":41.19,"t":"2025-11-20T05:00:00Z","v":45302,"vw":40.688963},{"c":39.69,"h":39.85,"l":39.1801,"n":496,"o":39.28,"t":"2025-11-21T05:00:00Z","v":43429,"vw":39.412684},{"c":39.897,"h":39.91,"l":39.59,"n":176,"o":39.6,"t":"2025-11-24T05:00:00Z","v":14446,"vw":39.7118},{"c":40.67,"h":40.7177,"l":40.55,"n":279,"o":40.59,"t":"2025-11-25T05:00:00Z","v":29736,"vw":40.650075},{"c":41.13,"h":41.34,"l":41.12,"n":166,"o":41.12,"t":"2025-11-26T05:00:00Z","v":10225,"vw":41.216841},{"c":41.85,"h":41.86,"l":41.68,"n":188,"o":41.68,"t":"2025-11-28T05:00:00Z","v":11380,"vw":41.765631},{"c":41.9732,"h":42.148,"l":41.97,"n":187,"o":42.05,"t":"2025-12-01T05:00:00Z","v":15562,"vw":42.083455},{"c":41.8393,"h":41.86,"l":41.62,"n":343,"o":41.76,"t":"2025-12-02T05:00:00Z","v":26102,"vw":41.740212},{"c":41.41,"h":41.455,"l":41.21,"n":145,"o":41.21,"t":"2025-12-03T05:00:00Z","v":12001,"vw":41.346417},{"c":41.747,"h":41.8599,"l":41.66,"n":93,"o":41.76,"t":"2025-12-04T05:00:00Z","v":5002,"vw":41.768172},{"c":42.49,"h":42.5867,"l":42.35,"n":200,"o":42.35,"t":"2025-12-05T05:00:00Z","v":15613,"vw":42.463296},{"c":43.37,"h":43.6,"l":43.34,"n":417,"o":43.39,"t":"2025-12-08T05:00:00Z","v":39147,"vw":43.462206},{"c":43.49,"h":43.66,"l":43.4,"n":199,"o":43.45,"t":"2025-12-09T05:00:00Z","v":16984,"vw":43.534286},{"c":44.18,"h":44.25,"l":43.64,"n":509,"o":43.66,"t":"2025-12-10T05:00:00Z","v":76228,"vw":44.077605},{"c":43.46,"h":43.65,"l":43.2201,"n":178,"o":43.65,"t":"2025-12-11T05:00:00Z","v":15584,"vw":43.46814},{"c":43.3538,"h":43.96,"l":43.345,"n":158,"o":43.96,"t":"2025-12-12T05:00:00Z","v":10154,"vw":43.637473},{"c":42.88,"h":43.04,"l":42.785,"n":182,"o":43.02,"t":"2025-12-15T05:00:00Z","v":11174,"vw":42.902279},{"c":42.48,"h":42.5,"l":42.13,"n":310,"o":42.4,"t":"2025-12-16T05:00:00Z","v":102678,"vw":42.329541},{"c":43.13,"h":43.77,"l":43.13,"n":274,"o":43.77,"t":"2025-12-17T05:00:00Z","v":32906,"vw":43.311441},{"c":42.91,"h":42.97,"l":42.68,"n":189,"o":42.68,"t":"2025-12-18T05:00:00Z","v":16039,"vw":42.842008},{"c":43.46,"h":43.46,"l":43,"n":153,"o":43,"t":"2025-12-19T05:00:00Z","v":36559,"vw":43.280608},{"c":44.29,"h":44.29,"l":43.8718,"n":844,"o":44.03,"t":"2025-12-22T05:00:00Z","v":71366,"vw":44.130629},{"c":44.3,"h":44.3,"l":44.065,"n":182,"o":44.2,"t":"2025-12-23T05:00:00Z","v":29064,"vw":44.181362},{"c":44.5,"h":44.51,"l":44.3801,"n":160,"o":44.51,"t":"2025-12-24T05:00:00Z","v":10029,"vw":44.462044},{"c":44.91,"h":44.91,"l":44.71,"n":252,"o":44.71,"t":"2025-12-26T05:00:00Z","v":16472,"vw":44.79885},{"c":44.04,"h":44.15,"l":43.9517,"n":218,"o":44.09,"t":"2025-12-29T05:00:00Z","v":16870,"vw":44.058327},{"c":44.47,"h":44.4999,"l":44.28,"n":189,"o":44.41,"t":"2025-12-30T05:00:00Z","v":18476,"vw":44.372853},{"c":43.77,"h":44.22,"l":43.77,"n":312,"o":44.22,"t":"2025-12-31T05:00:00Z","v":25146,"vw":43.919873},{"c":44.77,"h":45,"l":44.7575,"n":261,"o":44.99,"t":"2026-01-02T05:00:00Z","v":36728,"vw":44.889905},{"c":45.49,"h":45.6,"l":44.94,"n":435,"o":44.99,"t":"2026-01-05T05:00:00Z","v":26052,"vw":45.291892},{"c":45.69,"h":46.0501,"l":45.6,"n":391,"o":45.69,"t":"2026-01-06T05:00:00Z","v":96222,"vw":45.975448},{"c":45.6984,"h":45.8231,"l":45.59,"n":219,"o":45.65,"t":"2026-01-07T05:00:00Z","v":24334,"vw":45.695761},{"c":45.74,"h":45.74,"l":45.34,"n":167,"o":45.34,"t":"2026-01-08T05:00:00Z","v":7435,"vw":45.530544},{"c":46.29,"h":46.429,"l":45.97,"n":395,"o":46.06,"t":"2026-01-09T05:00:00Z","v":28195,"vw":46.249027},{"c":47.6,"h":47.715,"l":47,"n":661,"o":47.08,"t":"2026-01-12T05:00:00Z","v":48038,"vw":47.482944},{"c":46.08,"h":46.42,"l":45.87,"n":781,"o":46.4,"t":"2026-01-13T05:00:00Z","v":82653,"vw":46.243573},{"c":46.15,"h":46.175,"l":45.89,"n":293,"o":46.03,"t":"2026-01-14T05:00:00Z","v":18217,"vw":46.037673},{"c":46.92,"h":47.1,"l":46.62,"n":268,"o":46.85,"t":"2026-01-15T05:00:00Z","v":21190,"vw":46.912622},{"c":46.35,"h":46.62,"l":46.29,"n":478,"o":46.6,"t":"2026-01-16T05:00:00Z","v":103914,"vw":46.465813},{"c":45.08,"h":45.54,"l":45.08,"n":475,"o":45.28,"t":"2026-01-20T05:00:00Z","v":39837,"vw":45.368459},{"c":45.88,"h":46.128,"l":45.71,"n":318,"o":45.91,"t":"2026-01-21T05:00:00Z","v":31899,"vw":45.973468},{"c":46.3041,"h":46.61,"l":46.195,"n":308,"o":46.21,"t":"2026-01-22T05:00:00Z","v":88031,"vw":46.445478},{"c":46.58,"h":46.71,"l":46.05,"n":396,"o":46.1,"t":"2026-01-23T05:00:00Z","v":99136,"vw":46.554799},{"c":46.31,"h":46.35,"l":46.12,"n":445,"o":46.14,"t":"2026-01-26T05:00:00Z","v":70495,"vw":46.251823},{"c":46.5799,"h":46.59,"l":46.3601,"n":219,"o":46.41,"t":"2026-01-27T05:00:00Z","v":14233,"vw":46.48735},{"c":45.74,"h":46.03,"l":45.7307,"n":480,"o":45.82,"t":"2026-01-28T05:00:00Z","v":64982,"vw":45.880602},{"c":45.61,"h":46.015,"l":45.27,"n":564,"o":45.88,"t":"2026-01-29T05:00:00Z","v":39155,"vw":45.630879},{"c":46.19,"h":46.4,"l":45.84,"n":400,"o":46.3,"t":"2026-01-30T05:00:00Z","v":107864,"vw":46.223469},{"c":45.74,"h":45.96,"l":45.66,"n":276,"o":45.66,"t":"2026-02-02T05:00:00Z","v":37381,"vw":45.897908},{"c":45.935,"h":46.1599,"l":45.75,"n":388,"o":45.84,"t":"2026-02-03T05:00:00Z","v":29776,"vw":45.873361},{"c":45.73,"h":46.07,"l":45.49,"n":477,"o":46.03,"t":"2026-02-04T05:00:00Z","v":45647,"vw":45.755064},{"c":44.77,"h":45.198,"l":44.6601,"n":468,"o":45.13,"t":"2026-02-05T05:00:00Z","v":43795,"vw":44.968222},{"c":45.66,"h":45.66,"l":45.1115,"n":388,"o":45.18,"t":"2026-02-06T05:00:00Z","v":32881,"vw":45.512138},{"c":46.521,"h":46.75,"l":46.02,"n":492,"o":46.02,"t":"2026-02-09T05:00:00Z","v":36174,"vw":46.49759},{"c":46.06,"h":46.29,"l":46.04,"n":521,"o":46.08,"t":"2026-02-10T05:00:00Z","v":36000,"vw":46.155292},{"c":45.47,"h":45.73,"l":45.17,"n":2114,"o":45.17,"t":"2026-02-11T05:00:00Z","v":124365,"vw":45.466707},{"c":45.57,"h":46.225,"l":45.57,"n":547,"o":46.07,"t":"2026-02-12T05:00:00Z","v":46393,"vw":45.938359},{"c":45.57,"h":45.7399,"l":45.07,"n":194,"o":45.3,"t":"2026-02-13T05:00:00Z","v":15022,"vw":45.418893},{"c":45.89,"h":46.3499,"l":45.66,"n":420,"o":45.77,"t":"2026-02-17T05:00:00Z","v":24549,"vw":45.861748},{"c":46.3,"h":46.48,"l":46.19,"n":300,"o":46.43,"t":"2026-02-18T05:00:00Z","v":26665,"vw":46.311614},{"c":46.07,"h":46.09,"l":45.82,"n":388,"o":46,"t":"2026-02-19T05:00:00Z","v":21806,"vw":45.9543},{"c":46.47,"h":46.6,"l":45.52,"n":403,"o":45.78,"t":"2026-02-20T05:00:00Z","v":29129,"vw":46.018912},{"c":46.34,"h":47.03,"l":46.34,"n":907,"o":47.03,"t":"2026-02-23T05:00:00Z","v":69642,"vw":46.693041},{"c":46.24,"h":46.6,"l":45.94,"n":1748,"o":46.1,"t":"2026-02-24T05:00:00Z","v":133982,"vw":46.34548},{"c":47.4,"h":47.43,"l":46.94,"n":895,"o":47.12,"t":"2026-02-25T05:00:00Z","v":124120,"vw":47.218975},{"c":46.39,"h":47.02,"l":46.2479,"n":456,"o":47.02,"t":"2026-02-26T05:00:00Z","v":97324,"vw":46.430917},{"c":46.32,"h":46.465,"l":46.2,"n":580,"o":46.2,"t":"2026-02-27T05:00:00Z","v":33966,"vw":46.352139},{"c":46.09,"h":46.18,"l":45.63,"n":1736,"o":45.63,"t":"2026-03-02T05:00:00Z","v":122856,"vw":46.055092},{"c":43.815,"h":44.29,"l":43.03,"n":1297,"o":43.82,"t":"2026-03-03T05:00:00Z","v":89528,"vw":43.644052},{"c":44.54,"h":44.5499,"l":44.14,"n":424,"o":44.51,"t":"2026-03-04T05:00:00Z","v":34714,"vw":44.380296},{"c":44.4055,"h":44.847,"l":44.07,"n":565,"o":44.47,"t":"2026-03-05T05:00:00Z","v":34907,"vw":44.445129},{"c":43.99,"h":44.365,"l":43.76,"n":707,"o":43.94,"t":"2026-03-06T05:00:00Z","v":35155,"vw":44.037195},{"c":45.23,"h":45.23,"l":44.04,"n":683,"o":44.35,"t":"2026-03-09T04:00:00Z","v":53345,"vw":44.833026},{"c":45.84,"h":46.53,"l":45.8,"n":2968,"o":46.09,"t":"2026-03-10T04:00:00Z","v":83604,"vw":46.178984},{"c":46.66,"h":46.77,"l":46.44,"n":398,"o":46.5,"t":"2026-03-11T04:00:00Z","v":18832,"vw":46.605475},{"c":45.7755,"h":46.07,"l":45.61,"n":721,"o":46,"t":"2026-03-12T04:00:00Z","v":31107,"vw":45.913715},{"c":45.82,"h":46.59,"l":45.82,"n":536,"o":46.59,"t":"2026-03-13T04:00:00Z","v":23975,"vw":46.308691},{"c":46.63,"h":46.84,"l":46.55,"n":319,"o":46.64,"t":"2026-03-16T04:00:00Z","v":48002,"vw":46.630257},{"c":46.03,"h":46.16,"l":45.8701,"n":614,"o":46.16,"t":"2026-03-17T04:00:00Z","v":54957,"vw":46.058595},{"c":45.67,"h":46.04,"l":45.5801,"n":258,"o":45.69,"t":"2026-03-18T04:00:00Z","v":14119,"vw":45.818912},{"c":46.11,"h":46.15,"l":45.52,"n":660,"o":45.67,"t":"2026-03-19T04:00:00Z","v":51827,"vw":45.786696},{"c":45.42,"h":46.14,"l":45.22,"n":860,"o":46.14,"t":"2026-03-20T04:00:00Z","v":66982,"vw":45.757098},{"c":45.64,"h":46.29,"l":45.43,"n":960,"o":46.26,"t":"2026-03-23T04:00:00Z","v":60158,"vw":45.967709},{"c":44.775,"h":45.12,"l":44.59,"n":218,"o":44.71,"t":"2026-03-24T04:00:00Z","v":11124,"vw":44.850379},{"c":46.38,"h":46.38,"l":46.03,"n":198,"o":46.03,"t":"2026-03-25T04:00:00Z","v":16343,"vw":46.217122},{"c":45.19,"h":45.65,"l":45.12,"n":181,"o":45.42,"t":"2026-03-26T04:00:00Z","v":19041,"vw":45.354138},{"c":44.9,"h":45.215,"l":44.79,"n":203,"o":45.21,"t":"2026-03-27T04:00:00Z","v":16771,"vw":45.058878},{"c":45.33,"h":45.345,"l":45.01,"n":198,"o":45.21,"t":"2026-03-30T04:00:00Z","v":18227,"vw":45.15751},{"c":45.45,"h":45.56,"l":44.57,"n":516,"o":44.58,"t":"2026-03-31T04:00:00Z","v":28281,"vw":45.13533},{"c":45.17,"h":45.3999,"l":44.9,"n":224,"o":44.9,"t":"2026-04-01T04:00:00Z","v":11400,"vw":45.153325},{"c":44.6,"h":44.88,"l":44,"n":196,"o":44.01,"t":"2026-04-02T04:00:00Z","v":13243,"vw":44.562118},{"c":44.25,"h":44.5,"l":44.15,"n":134,"o":44.15,"t":"2026-04-06T04:00:00Z","v":6154,"vw":44.308197},{"c":44.17,"h":44.71,"l":43.76,"n":529,"o":44.23,"t":"2026-04-07T04:00:00Z","v":95747,"vw":44.216688},{"c":47.05,"h":47.17,"l":46.8109,"n":288,"o":47.06,"t":"2026-04-08T04:00:00Z","v":24459,"vw":47.011405},{"c":46.78,"h":46.97,"l":46.304,"n":194,"o":46.43,"t":"2026-04-09T04:00:00Z","v":21698,"vw":46.712606},{"c":48.54,"h":48.6,"l":48.295,"n":372,"o":48.42,"t":"2026-04-10T04:00:00Z","v":33879,"vw":48.461645},{"c":49.401,"h":49.4999,"l":48.67,"n":333,"o":48.69,"t":"2026-04-13T04:00:00Z","v":37796,"vw":49.105844},{"c":50.8514,"h":50.94,"l":50.31,"n":573,"o":50.31,"t":"2026-04-14T04:00:00Z","v":47320,"vw":50.703389},{"c":49.96,"h":50.18,"l":49.67,"n":348,"o":49.67,"t":"2026-04-15T04:00:00Z","v":43620,"vw":49.962891},{"c":51.29,"h":51.6099,"l":50.87,"n":564,"o":51.05,"t":"2026-04-16T04:00:00Z","v":47209,"vw":51.26358},{"c":52.63,"h":53.015,"l":52.16,"n":1265,"o":52.16,"t":"2026-04-17T04:00:00Z","v":145756,"vw":52.665318},{"c":52.4,"h":52.44,"l":52.1427,"n":375,"o":52.29,"t":"2026-04-20T04:00:00Z","v":24814,"vw":52.322885},{"c":51.82,"h":52.13,"l":51.615,"n":323,"o":52.09,"t":"2026-04-21T04:00:00Z","v":31166,"vw":51.858227},{"c":53.11,"h":53.41,"l":52.865,"n":768,"o":53,"t":"2026-04-22T04:00:00Z","v":71986,"vw":53.276821},{"c":52.64,"h":53.035,"l":52.58,"n":250,"o":53,"t":"2026-04-23T04:00:00Z","v":17178,"vw":52.878085},{"c":52.28,"h":52.28,"l":51.8,"n":294,"o":52.07,"t":"2026-04-24T04:00:00Z","v":23467,"vw":52.021674},{"c":51.2207,"h":51.7,"l":51.15,"n":294,"o":51.7,"t":"2026-04-27T04:00:00Z","v":22041,"vw":51.35067},{"c":50.8,"h":51.115,"l":50.63,"n":2129,"o":50.91,"t":"2026-04-28T04:00:00Z","v":341363,"vw":50.896936},{"c":51.85,"h":51.8899,"l":51.55,"n":789,"o":51.77,"t":"2026-04-29T04:00:00Z","v":73751,"vw":51.708578},{"c":53.06,"h":53.13,"l":52.12,"n":1818,"o":52.12,"t":"2026-04-30T04:00:00Z","v":133292,"vw":52.585299},{"c":53.39,"h":53.67,"l":53.11,"n":665,"o":53.11,"t":"2026-05-01T04:00:00Z","v":64228,"vw":53.399087},{"c":52.88,"h":53.3299,"l":52.68,"n":1122,"o":53.29,"t":"2026-05-04T04:00:00Z","v":193791,"vw":53.164656},{"c":53.2261,"h":53.38,"l":53.0465,"n":851,"o":53.24,"t":"2026-05-05T04:00:00Z","v":46908,"vw":53.242107},{"c":54.75,"h":54.75,"l":53.81,"n":1801,"o":53.94,"t":"2026-05-06T04:00:00Z","v":175931,"vw":54.417708},{"c":53.91,"h":54.86,"l":53.8859,"n":1096,"o":54.71,"t":"2026-05-07T04:00:00Z","v":90692,"vw":54.440245},{"c":54.38,"h":54.47,"l":54.15,"n":918,"o":54.29,"t":"2026-05-08T04:00:00Z","v":252114,"vw":54.227655},{"c":57.1,"h":57.35,"l":56.299,"n":2990,"o":56.4,"t":"2026-05-11T04:00:00Z","v":316002,"vw":56.820534},{"c":55.96,"h":56.52,"l":55.7801,"n":1271,"o":56.52,"t":"2026-05-12T04:00:00Z","v":118394,"vw":56.107987},{"c":58,"h":58.13,"l":56.9337,"n":1152,"o":56.98,"t":"2026-05-13T04:00:00Z","v":113296,"vw":57.790506},{"c":56.8,"h":56.97,"l":55.91,"n":3049,"o":56,"t":"2026-05-14T04:00:00Z","v":507180,"vw":56.551781},{"c":55.67,"h":56,"l":55.512,"n":1657,"o":56,"t":"2026-05-15T04:00:00Z","v":166935,"vw":55.786388},{"c":55.45,"h":55.9509,"l":55.4,"n":854,"o":55.9,"t":"2026-05-18T04:00:00Z","v":92781,"vw":55.601314},{"c":54.82,"h":55.09,"l":54.4,"n":1267,"o":54.65,"t":"2026-05-19T04:00:00Z","v":131419,"vw":54.738471},{"c":55.995,"h":56.09,"l":55.335,"n":1777,"o":55.46,"t":"2026-05-20T04:00:00Z","v":148965,"vw":55.829295},{"c":55.25,"h":55.33,"l":54.48,"n":2431,"o":54.48,"t":"2026-05-21T04:00:00Z","v":262335,"vw":54.890415},{"c":55.53,"h":55.81,"l":55.24,"n":1185,"o":55.55,"t":"2026-05-22T04:00:00Z","v":109957,"vw":55.528597},{"c":57.36,"h":57.36,"l":56.98,"n":1269,"o":57.1,"t":"2026-05-26T04:00:00Z","v":99251,"vw":57.125291},{"c":57.555,"h":57.73,"l":57.36,"n":1140,"o":57.36,"t":"2026-05-27T04:00:00Z","v":189331,"vw":57.563723},{"c":58.9,"h":59.018,"l":58.42,"n":1238,"o":58.6,"t":"2026-05-28T04:00:00Z","v":179545,"vw":58.812772},{"c":58.1,"h":58.2799,"l":57.7801,"n":1137,"o":58.13,"t":"2026-05-29T04:00:00Z","v":110773,"vw":58.012625},{"c":56.33,"h":56.6,"l":56.0201,"n":1392,"o":56.44,"t":"2026-06-01T04:00:00Z","v":141665,"vw":56.342325},{"c":57.93,"h":58.3,"l":57.73,"n":1017,"o":58,"t":"2026-06-02T04:00:00Z","v":168313,"vw":57.904339},{"c":58.44,"h":58.6,"l":57.75,"n":1134,"o":58.6,"t":"2026-06-03T04:00:00Z","v":120149,"vw":58.164219},{"c":58.075,"h":58.225,"l":57.77,"n":598,"o":58.14,"t":"2026-06-04T04:00:00Z","v":197382,"vw":57.976974},{"c":55.34,"h":56.43,"l":55.0044,"n":1314,"o":56.43,"t":"2026-06-05T04:00:00Z","v":187674,"vw":55.736498},{"c":53.92,"h":54.68,"l":53.89,"n":4624,"o":54.68,"t":"2026-06-08T04:00:00Z","v":707364,"vw":54.116391},{"c":55.21,"h":56.23,"l":54.485,"n":1887,"o":56.1,"t":"2026-06-09T04:00:00Z","v":215133,"vw":55.486492},{"c":54.31,"h":55.1299,"l":54.25,"n":654,"o":54.91,"t":"2026-06-10T04:00:00Z","v":103200,"vw":54.64552},{"c":54.8,"h":54.9817,"l":53.82,"n":753,"o":53.91,"t":"2026-06-11T04:00:00Z","v":148347,"vw":54.531363},{"c":54.48,"h":54.94,"l":53.94,"n":730,"o":54.58,"t":"2026-06-12T04:00:00Z","v":96096,"vw":54.575535},{"c":57.74,"h":57.74,"l":57.3,"n":1101,"o":57.55,"t":"2026-06-15T04:00:00Z","v":76756,"vw":57.539447},{"c":58.37,"h":58.77,"l":58.28,"n":811,"o":58.75,"t":"2026-06-16T04:00:00Z","v":58064,"vw":58.515696},{"c":58.06,"h":59.64,"l":58.06,"n":935,"o":59.26,"t":"2026-06-17T04:00:00Z","v":187965,"vw":59.072152},{"c":60.54,"h":60.835,"l":60.42,"n":1093,"o":60.74,"t":"2026-06-18T04:00:00Z","v":71283,"vw":60.657328},{"c":62.23,"h":62.5799,"l":62.02,"n":743,"o":62.15,"t":"2026-06-22T04:00:00Z","v":63449,"vw":62.210764},{"c":59.71,"h":60.02,"l":59.5,"n":923,"o":59.77,"t":"2026-06-23T04:00:00Z","v":91537,"vw":59.808734},{"c":59.83,"h":60.08,"l":59.44,"n":467,"o":59.73,"t":"2026-06-24T04:00:00Z","v":140790,"vw":60.041973},{"c":62.15,"h":62.59,"l":61.6382,"n":576,"o":62.53,"t":"2026-06-25T04:00:00Z","v":69545,"vw":62.081155},{"c":60.42,"h":60.5,"l":59.86,"n":831,"o":60.09,"t":"2026-06-26T04:00:00Z","v":90868,"vw":60.215533},{"c":60.33,"h":60.33,"l":59.375,"n":747,"o":59.44,"t":"2026-06-29T04:00:00Z","v":54142,"vw":59.874312},{"c":62.41,"h":62.52,"l":61.82,"n":735,"o":62.13,"t":"2026-06-30T04:00:00Z","v":62766,"vw":62.282553},{"c":60.85,"h":61.04,"l":60.24,"n":854,"o":60.52,"t":"2026-07-01T04:00:00Z","v":63020,"vw":60.808851},{"c":56.68,"h":57.79,"l":56.08,"n":2070,"o":57.4,"t":"2026-07-02T04:00:00Z","v":301498,"vw":56.940076},{"c":56.74,"h":56.74,"l":55.9101,"n":882,"o":56,"t":"2026-07-06T04:00:00Z","v":114500,"vw":56.309121},{"c":55.47,"h":55.92,"l":55.275,"n":640,"o":55.86,"t":"2026-07-07T04:00:00Z","v":128060,"vw":55.59839},{"c":54.86,"h":54.86,"l":54,"n":1309,"o":54.36,"t":"2026-07-08T04:00:00Z","v":254069,"vw":54.48756},{"c":57.49,"h":57.7901,"l":57.205,"n":428,"o":57.56,"t":"2026-07-09T04:00:00Z","v":70101,"vw":57.538459},{"c":55.15,"h":55.4,"l":54.62,"n":803,"o":54.8,"t":"2026-07-10T04:00:00Z","v":115881,"vw":55.01424},{"c":52.82,"h":53.24,"l":52.73,"n":730,"o":53.24,"t":"2026-07-13T04:00:00Z","v":77883,"vw":52.951287},{"c":54.91,"h":55.11,"l":54.7979,"n":936,"o":54.84,"t":"2026-07-14T04:00:00Z","v":129945,"vw":54.959341},{"c":54.28,"h":54.54,"l":53.86,"n":701,"o":54.25,"t":"2026-07-15T04:00:00Z","v":87696,"vw":54.236112},{"c":52.06,"h":52.52,"l":52.0006,"n":745,"o":52.46,"t":"2026-07-16T04:00:00Z","v":53276,"vw":52.337815},{"c":48.92,"h":49.22,"l":48.59,"n":1372,"o":48.76,"t":"2026-07-17T04:00:00Z","v":184806,"vw":48.906289},{"c":48.79,"h":49.6446,"l":48.79,"n":932,"o":49.1,"t":"2026-07-20T04:00:00Z","v":99229,"vw":49.22447},{"c":52.35,"h":52.45,"l":52.01,"n":675,"o":52.01,"t":"2026-07-21T04:00:00Z","v":56871,"vw":52.286215},{"c":50.79,"h":51.14,"l":50.74,"n":780,"o":51,"t":"2026-07-22T04:00:00Z","v":62816,"vw":50.864908},{"c":50.43,"h":50.81,"l":50.12,"n":424,"o":50.79,"t":"2026-07-23T04:00:00Z","v":40940,"vw":50.393743},{"c":49.42,"h":50.0495,"l":49.27,"n":509,"o":49.88,"t":"2026-07-24T04:00:00Z","v":53763,"vw":49.740205},{"c":50.97,"h":51.02,"l":50.5,"n":794,"o":50.8,"t":"2026-07-27T04:00:00Z","v":78610,"vw":50.75044},{"c":47.46,"h":47.8,"l":47.25,"n":925,"o":47.54,"t":"2026-07-28T04:00:00Z","v":66428,"vw":47.563164},{"c":47.291,"h":48.2406,"l":47.28,"n":544,"o":47.97,"t":"2026-07-29T04:00:00Z","v":48820,"vw":47.626179},{"c":47.58,"h":47.86,"l":46.54,"n":1342,"o":46.65,"t":"2026-07-30T04:00:00Z","v":147155,"vw":47.398055},{"c":47.83,"h":48.1175,"l":47.39,"n":484,"o":47.93,"t":"2026-07-31T04:00:00Z","v":44253,"vw":47.717964},{"c":47.6013,"h":47.74,"l":46.98,"n":822,"o":47.18,"t":"2026-08-03T04:00:00Z","v":111422,"vw":47.479744},{"c":49.83,"h":49.92,"l":49.1,"n":1531,"o":49.11,"t":"2026-08-04T04:00:00Z","v":264958,"vw":49.518526},{"c":50.22,"h":50.67,"l":50.22,"n":938,"o":50.27,"t":"2026-08-05T04:00:00Z","v":89008,"vw":50.497826},{"c":50.64,"h":50.85,"l":50.3148,"n":1048,"o":50.4,"t":"2026-08-06T04:00:00Z","v":162600,"vw":50.647215},{"c":51.38,"h":51.48,"l":51.2,"n":911,"o":51.42,"t":"2026-08-07T04:00:00Z","v":139597,"vw":51.344644},{"c":50.41,"h":50.585,"l":50.36,"n":565,"o":50.39,"t":"2026-08-10T04:00:00Z","v":100093,"vw":50.500412},{"c":50.52,"h":50.83,"l":50.4719,"n":491,"o":50.74,"t":"2026-08-11T04:00:00Z","v":81643,"vw":50.678717},{"c":51.86,"h":52.04,"l":51.77,"n":927,"o":51.9,"t":"2026-08-12T04:00:00Z","v":118230,"vw":51.895399},{"c":51.61,"h":51.63,"l":51.32,"n":562,"o":51.32,"t":"2026-08-13T04:00:00Z","v":120805,"vw":51.528899},{"c":51.94,"h":52.13,"l":51.85,"n":271,"o":52.03,"t":"2026-08-14T04:00:00Z","v":19158,"vw":51.959131},{"c":53.67,"h":53.7,"l":53.11,"n":1463,"o":53.11,"t":"2026-08-17T04:00:00Z","v":140283,"vw":53.538681},{"c":52.33,"h":53.13,"l":52.33,"n":705,"o":53.13,"t":"2026-08-18T04:00:00Z","v":67607,"vw":52.615337},{"c":49.88,"h":50.45,"l":49.83,"n":1145,"o":50.45,"t":"2026-08-19T04:00:00Z","v":128389,"vw":50.030946},{"c":50.13,"h":50.19,"l":49.86,"n":639,"o":49.88,"t":"2026-08-20T04:00:00Z","v":116173,"vw":50.006613},{"c":50.79,"h":50.98,"l":50.79,"n":330,"o":50.935,"t":"2026-08-21T04:00:00Z","v":20721,"vw":50.887904},{"c":48.69,"h":49.13,"l":48.48,"n":1145,"o":49.13,"t":"2026-08-24T04:00:00Z","v":107806,"vw":48.668795},{"c":48.81,"h":49.011,"l":48.62,"n":455,"o":48.8,"t":"2026-08-25T04:00:00Z","v":64860,"vw":48.849957},{"c":48.71,"h":48.93,"l":48.71,"n":457,"o":48.87,"t":"2026-08-26T04:00:00Z","v":43471,"vw":48.78973},{"c":49.69,"h":49.82,"l":49.515,"n":453,"o":49.5701,"t":"2026-08-27T04:00:00Z","v":30687,"vw":49.690693},{"c":48.79,"h":49.2695,"l":48.69,"n":544,"o":49.24,"t":"2026-08-28T04:00:00Z","v":49289,"vw":49.04975},{"c":49.16,"h":49.175,"l":48.9317,"n":437,"o":49.08,"t":"2026-08-31T04:00:00Z","v":73433,"vw":49.03895},{"c":48.1,"h":48.56,"l":48.09,"n":667,"o":48.5,"t":"2026-09-01T04:00:00Z","v":92577,"vw":48.369775},{"c":47.59,"h":47.86,"l":47.59,"n":958,"o":47.59,"t":"2026-09-02T04:00:00Z","v":95944,"vw":47.723863},{"c":47.76,"h":47.79,"l":47.3701,"n":551,"o":47.5,"t":"2026-09-03T04:00:00Z","v":28560,"vw":47.644853},{"c":47.71,"h":47.7899,"l":47.31,"n":851,"o":47.31,"t":"2026-09-04T04:00:00Z","v":133483,"vw":47.659785},{"c":48.19,"h":48.75,"l":48.0501,"n":1007,"o":48.25,"t":"2026-09-08T04:00:00Z","v":200819,"vw":48.384918},{"c":48,"h":48.35,"l":47.97,"n":575,"o":48.1,"t":"2026-09-09T04:00:00Z","v":97724,"vw":48.206599},{"c":47.18,"h":47.55,"l":47.16,"n":454,"o":47.52,"t":"2026-09-10T04:00:00Z","v":44251,"vw":47.298521},{"c":47.545,"h":47.8,"l":47.48,"n":378,"o":47.72,"t":"2026-09-11T04:00:00Z","v":82000,"vw":47.574649},{"c":47.16,"h":47.26,"l":46.97,"n":325,"o":47,"t":"2026-09-14T04:00:00Z","v":34225,"vw":47.113872},{"c":46.65,"h":46.94,"l":46.65,"n":439,"o":46.83,"t":"2026-09-15T04:00:00Z","v":98042,"vw":46.805165},{"c":47.38,"h":47.67,"l":47.1,"n":701,"o":47.49,"t":"2026-09-16T04:00:00Z","v":73643,"vw":47.361641},{"c":47.6,"h":47.7599,"l":47.53,"n":505,"o":47.63,"t":"2026-09-17T04:00:00Z","v":70071,"vw":47.647247},{"c":48.71,"h":48.73,"l":48.28,"n":750,"o":48.36,"t":"2026-09-18T04:00:00Z","v":126177,"vw":48.527019},{"c":49.39,"h":49.61,"l":49.06,"n":820,"o":49.21,"t":"2026-09-21T04:00:00Z","v":157018,"vw":49.253138},{"c":49.43,"h":49.47,"l":49.16,"n":595,"o":49.16,"t":"2026-09-22T04:00:00Z","v":120327,"vw":49.363449},{"c":48.36,"h":48.56,"l":48.14,"n":951,"o":48.53,"t":"2026-09-23T04:00:00Z","v":173963,"vw":48.331738},{"c":47.42,"h":47.535,"l":47.21,"n":525,"o":47.41,"t":"2026-09-24T04:00:00Z","v":48840,"vw":47.411203},{"c":47.24,"h":47.29,"l":46.95,"n":591,"o":47.07,"t":"2026-09-25T04:00:00Z","v":64736,"vw":47.201131},{"c":45.18,"h":45.28,"l":44.9,"n":828,"o":45.11,"t":"2026-09-28T04:00:00Z","v":126680,"vw":45.017024},{"c":45.19,"h":45.335,"l":45.101,"n":417,"o":45.17,"t":"2026-09-29T04:00:00Z","v":67969,"vw":45.269965},{"c":45.05,"h":45.2,"l":44.9,"n":258,"o":45.2,"t":"2026-09-30T04:00:00Z","v":46011,"vw":45.042425},{"c":44.71,"h":44.78,"l":44.37,"n":601,"o":44.71,"t":"2026-10-01T04:00:00Z","v":75148,"vw":44.577305},{"c":44.46,"h":44.695,"l":44.32,"n":409,"o":44.34,"t":"2026-10-02T04:00:00Z","v":39375,"vw":44.438643},{"c":44.99,"h":45.06,"l":44.41,"n":310,"o":44.41,"t":"2026-10-05T04:00:00Z","v":33577,"vw":44.827211},{"c":45,"h":45.13,"l":44.81,"n":335,"o":44.81,"t":"2026-10-06T04:00:00Z","v":29790,"vw":44.987607},{"c":44.5,"h":44.62,"l":44.28,"n":284,"o":44.3,"t":"2026-10-07T04:00:00Z","v":22832,"vw":44.451665},{"c":43.06,"h":43.61,"l":43,"n":648,"o":43.46,"t":"2026-10-08T04:00:00Z","v":79137,"vw":43.103455},{"c":43.76,"h":43.78,"l":43.61,"n":337,"o":43.7,"t":"2026-10-09T04:00:00Z","v":32493,"vw":43.711053},{"c":42.36,"h":42.59,"l":42.25,"n":441,"o":42.59,"t":"2026-10-12T04:00:00Z","v":40487,"vw":42.403107},{"c":42.52,"h":42.64,"l":42.32,"n":743,"o":42.54,"t":"2026-10-13T04:00:00Z","v":62799,"vw":42.414885},{"c":40.47,"h":41.17,"l":40.46,"n":684,"o":41.1,"t":"2026-10-14T04:00:00Z","v":142958,"vw":40.594824},{"c":40.26,"h":40.33,"l":39.87,"n":537,"o":40.1,"t":"2026-10-15T04:00:00Z","v":53956,"vw":40.092808},{"c":39.35,"h":39.83,"l":39.25,"n":444,"o":39.82,"t":"2026-10-16T04:00:00Z","v":21528,"vw":39.476331},{"c":39.29,"h":39.48,"l":39.24,"n":337,"o":39.42,"t":"2026-10-19T04:00:00Z","v":24648,"vw":39.320768},{"c":39.4234,"h":39.58,"l":39.21,"n":181,"o":39.21,"t":"2026-10-20T04:00:00Z","v":20123,"vw":39.40499},{"c":38.77,"h":39.02,"l":38.6501,"n":449,"o":39.02,"t":"2026-10-21T04:00:00Z","v":46221,"vw":38.79342},{"c":37.07,"h":37.52,"l":37.07,"n":417,"o":37.29,"t":"2026-10-22T04:00:00Z","v":29211,"vw":37.30159}],"volatilityBars":[{"c":49.335,"h":49.335,"l":49.3,"n":2,"o":49.3,"t":"2026-09-22T11:00:00Z","v":200,"vw":49.3175},{"c":49.34,"h":49.34,"l":49.16,"n":64,"o":49.16,"t":"2026-09-22T13:30:00Z","v":13496,"vw":49.290404},{"c":49.46,"h":49.46,"l":49.335,"n":42,"o":49.335,"t":"2026-09-22T13:45:00Z","v":15750,"vw":49.412805},{"c":49.4,"h":49.43,"l":49.37,"n":16,"o":49.38,"t":"2026-09-22T14:00:00Z","v":1713,"vw":49.387389},{"c":49.33,"h":49.35,"l":49.32,"n":21,"o":49.35,"t":"2026-09-22T14:15:00Z","v":2728,"vw":49.33071},{"c":49.31,"h":49.37,"l":49.265,"n":42,"o":49.33,"t":"2026-09-22T14:30:00Z","v":12964,"vw":49.350155},{"c":49.275,"h":49.275,"l":49.225,"n":32,"o":49.27,"t":"2026-09-22T14:45:00Z","v":8469,"vw":49.250378},{"c":49.2301,"h":49.2301,"l":49.2301,"n":1,"o":49.2301,"t":"2026-09-22T15:00:00Z","v":300,"vw":49.2301},{"c":49.2604,"h":49.28,"l":49.2604,"n":2,"o":49.28,"t":"2026-09-22T15:15:00Z","v":1915,"vw":49.276469},{"c":49.28,"h":49.28,"l":49.28,"n":2,"o":49.28,"t":"2026-09-22T15:30:00Z","v":251,"vw":49.28},{"c":49.24,"h":49.24,"l":49.23,"n":14,"o":49.23,"t":"2026-09-22T15:45:00Z","v":1200,"vw":49.235},{"c":49.16,"h":49.24,"l":49.16,"n":6,"o":49.24,"t":"2026-09-22T16:00:00Z","v":988,"vw":49.19262},{"c":49.22,"h":49.22,"l":49.22,"n":2,"o":49.22,"t":"2026-09-22T16:15:00Z","v":156,"vw":49.22},{"c":49.2299,"h":49.2299,"l":49.17,"n":6,"o":49.17,"t":"2026-09-22T16:30:00Z","v":2350,"vw":49.217155},{"c":49.24,"h":49.245,"l":49.22,"n":9,"o":49.22,"t":"2026-09-22T16:45:00Z","v":799,"vw":49.234645},{"c":49.26,"h":49.27,"l":49.26,"n":22,"o":49.27,"t":"2026-09-22T17:00:00Z","v":1666,"vw":49.267143},{"c":49.235,"h":49.235,"l":49.235,"n":1,"o":49.235,"t":"2026-09-22T17:15:00Z","v":750,"vw":49.235},{"c":49.26,"h":49.26,"l":49.25,"n":9,"o":49.25,"t":"2026-09-22T17:45:00Z","v":774,"vw":49.251667},{"c":49.33,"h":49.33,"l":49.31,"n":9,"o":49.31,"t":"2026-09-22T18:00:00Z","v":1000,"vw":49.315714},{"c":49.31,"h":49.39,"l":49.31,"n":66,"o":49.38,"t":"2026-09-22T18:15:00Z","v":24183,"vw":49.378349},{"c":49.35,"h":49.35,"l":49.35,"n":4,"o":49.35,"t":"2026-09-22T18:30:00Z","v":199,"vw":49.35},{"c":49.38,"h":49.38,"l":49.38,"n":3,"o":49.38,"t":"2026-09-22T18:45:00Z","v":213,"vw":49.38},{"c":49.39,"h":49.39,"l":49.38,"n":7,"o":49.38,"t":"2026-09-22T19:00:00Z","v":763,"vw":49.384532},{"c":49.405,"h":49.405,"l":49.405,"n":1,"o":49.405,"t":"2026-09-22T19:15:00Z","v":352,"vw":49.405},{"c":49.47,"h":49.47,"l":49.405,"n":35,"o":49.405,"t":"2026-09-22T19:30:00Z","v":5700,"vw":49.457635},{"c":49.43,"h":49.46,"l":49.425,"n":86,"o":49.46,"t":"2026-09-22T19:45:00Z","v":20485,"vw":49.453906},{"c":49.54,"h":49.64,"l":49.5,"n":29,"o":49.5,"t":"2026-09-23T10:30:00Z","v":2115,"vw":49.541892},{"c":49,"h":49.03,"l":49,"n":7,"o":49.03,"t":"2026-09-23T11:00:00Z","v":533,"vw":49.015},{"c":48.44,"h":48.56,"l":48.44,"n":79,"o":48.53,"t":"2026-09-23T13:30:00Z","v":5710,"vw":48.522651},{"c":48.41,"h":48.43,"l":48.351,"n":62,"o":48.43,"t":"2026-09-23T13:45:00Z","v":14328,"vw":48.364091},{"c":48.3,"h":48.45,"l":48.29,"n":128,"o":48.45,"t":"2026-09-23T14:00:00Z","v":69551,"vw":48.330819},{"c":48.25,"h":48.3,"l":48.25,"n":40,"o":48.3,"t":"2026-09-23T14:15:00Z","v":2719,"vw":48.281688},{"c":48.28,"h":48.3,"l":48.24,"n":22,"o":48.26,"t":"2026-09-23T14:30:00Z","v":1861,"vw":48.278033},{"c":48.31,"h":48.31,"l":48.225,"n":20,"o":48.27,"t":"2026-09-23T14:45:00Z","v":2486,"vw":48.233696},{"c":48.35,"h":48.35,"l":48.27,"n":3,"o":48.27,"t":"2026-09-23T15:00:00Z","v":343,"vw":48.293324},{"c":48.37,"h":48.37,"l":48.35,"n":77,"o":48.3598,"t":"2026-09-23T15:15:00Z","v":27877,"vw":48.36154},{"c":48.29,"h":48.29,"l":48.29,"n":26,"o":48.29,"t":"2026-09-23T15:30:00Z","v":2494,"vw":48.29},{"c":48.25,"h":48.29,"l":48.24,"n":48,"o":48.29,"t":"2026-09-23T15:45:00Z","v":11667,"vw":48.288748},{"c":48.28,"h":48.28,"l":48.26,"n":18,"o":48.27,"t":"2026-09-23T16:00:00Z","v":1403,"vw":48.27087},{"c":48.33,"h":48.33,"l":48.285,"n":2,"o":48.285,"t":"2026-09-23T16:15:00Z","v":200,"vw":48.3075},{"c":48.29,"h":48.33,"l":48.29,"n":3,"o":48.33,"t":"2026-09-23T16:30:00Z","v":300,"vw":48.316667},{"c":48.22,"h":48.24,"l":48.22,"n":8,"o":48.24,"t":"2026-09-23T16:45:00Z","v":700,"vw":48.223333},{"c":48.15,"h":48.15,"l":48.14,"n":6,"o":48.14,"t":"2026-09-23T17:00:00Z","v":700,"vw":48.141818},{"c":48.19,"h":48.19,"l":48.19,"n":1,"o":48.19,"t":"2026-09-23T17:15:00Z","v":100,"vw":48.19},{"c":48.2,"h":48.2,"l":48.19,"n":7,"o":48.19,"t":"2026-09-23T17:30:00Z","v":700,"vw":48.198333},{"c":48.25,"h":48.3,"l":48.25,"n":6,"o":48.26,"t":"2026-09-23T17:45:00Z","v":550,"vw":48.264},{"c":48.32,"h":48.33,"l":48.29,"n":7,"o":48.29,"t":"2026-09-23T18:00:00Z","v":600,"vw":48.316},{"c":48.275,"h":48.275,"l":48.275,"n":1,"o":48.275,"t":"2026-09-23T18:15:00Z","v":100,"vw":48.275},{"c":48.265,"h":48.265,"l":48.265,"n":1,"o":48.265,"t":"2026-09-23T18:30:00Z","v":100,"vw":48.265},{"c":48.26,"h":48.26,"l":48.26,"n":1,"o":48.26,"t":"2026-09-23T18:45:00Z","v":100,"vw":48.26},{"c":48.28,"h":48.29,"l":48.27,"n":9,"o":48.27,"t":"2026-09-23T19:00:00Z","v":637,"vw":48.282},{"c":48.3,"h":48.3,"l":48.28,"n":24,"o":48.28,"t":"2026-09-23T19:15:00Z","v":2150,"vw":48.2895},{"c":48.34,"h":48.34,"l":48.29,"n":71,"o":48.29,"t":"2026-09-23T19:30:00Z","v":13334,"vw":48.322755},{"c":48.32,"h":48.36,"l":48.24,"n":51,"o":48.32,"t":"2026-09-23T19:45:00Z","v":7296,"vw":48.279547},{"c":48.36,"h":48.36,"l":48.36,"n":3,"o":48.36,"t":"2026-09-23T20:00:00Z","v":422,"vw":48.36},{"c":47.93,"h":47.93,"l":47.93,"n":1,"o":47.93,"t":"2026-09-24T08:00:00Z","v":400,"vw":47.93},{"c":47.81,"h":47.81,"l":47.81,"n":2,"o":47.81,"t":"2026-09-24T12:30:00Z","v":614,"vw":47.81},{"c":47.43,"h":47.43,"l":47.43,"n":1,"o":47.43,"t":"2026-09-24T13:15:00Z","v":100,"vw":47.43},{"c":47.4799,"h":47.485,"l":47.41,"n":44,"o":47.41,"t":"2026-09-24T13:30:00Z","v":4084,"vw":47.434134},{"c":47.44,"h":47.49,"l":47.44,"n":36,"o":47.48,"t":"2026-09-24T13:45:00Z","v":3906,"vw":47.476852},{"c":47.4,"h":47.48,"l":47.4,"n":15,"o":47.48,"t":"2026-09-24T14:00:00Z","v":1476,"vw":47.413427},{"c":47.38,"h":47.38,"l":47.38,"n":7,"o":47.38,"t":"2026-09-24T14:15:00Z","v":631,"vw":47.38},{"c":47.37,"h":47.39,"l":47.36,"n":17,"o":47.39,"t":"2026-09-24T14:30:00Z","v":1620,"vw":47.383333},{"c":47.292,"h":47.292,"l":47.292,"n":1,"o":47.292,"t":"2026-09-24T14:45:00Z","v":211,"vw":47.292},{"c":47.28,"h":47.28,"l":47.25,"n":7,"o":47.25,"t":"2026-09-24T15:00:00Z","v":440,"vw":47.26},{"c":47.265,"h":47.265,"l":47.21,"n":11,"o":47.22,"t":"2026-09-24T15:15:00Z","v":1032,"vw":47.220633},{"c":47.255,"h":47.29,"l":47.255,"n":20,"o":47.28,"t":"2026-09-24T15:30:00Z","v":1710,"vw":47.282419},{"c":47.31,"h":47.31,"l":47.3,"n":7,"o":47.3,"t":"2026-09-24T15:45:00Z","v":560,"vw":47.3025},{"c":47.3,"h":47.3,"l":47.3,"n":2,"o":47.3,"t":"2026-09-24T16:00:00Z","v":200,"vw":47.3},{"c":47.52,"h":47.53,"l":47.34,"n":70,"o":47.34,"t":"2026-09-24T16:15:00Z","v":9707,"vw":47.430222},{"c":47.535,"h":47.535,"l":47.53,"n":5,"o":47.53,"t":"2026-09-24T16:30:00Z","v":1202,"vw":47.534167},{"c":47.52,"h":47.52,"l":47.52,"n":4,"o":47.52,"t":"2026-09-24T17:00:00Z","v":226,"vw":47.52},{"c":47.42,"h":47.48,"l":47.42,"n":11,"o":47.48,"t":"2026-09-24T17:30:00Z","v":1232,"vw":47.430842},{"c":47.4001,"h":47.41,"l":47.4,"n":9,"o":47.4,"t":"2026-09-24T17:45:00Z","v":1300,"vw":47.40161},{"c":47.37,"h":47.375,"l":47.35,"n":12,"o":47.35,"t":"2026-09-24T18:00:00Z","v":946,"vw":47.356429},{"c":47.44,"h":47.44,"l":47.41,"n":5,"o":47.41,"t":"2026-09-24T18:15:00Z","v":301,"vw":47.425},{"c":47.49,"h":47.49,"l":47.49,"n":2,"o":47.49,"t":"2026-09-24T19:15:00Z","v":103,"vw":47.49},{"c":47.42,"h":47.42,"l":47.4,"n":17,"o":47.4,"t":"2026-09-24T19:30:00Z","v":3001,"vw":47.406328},{"c":47.43,"h":47.49,"l":47.4,"n":64,"o":47.48,"t":"2026-09-24T19:45:00Z","v":11647,"vw":47.40831},{"c":47.42,"h":47.42,"l":47.42,"n":3,"o":47.42,"t":"2026-09-24T20:00:00Z","v":122,"vw":47.42},{"c":47.6,"h":48.22,"l":47.45,"n":44,"o":47.45,"t":"2026-09-25T08:00:00Z","v":3524,"vw":47.612601},{"c":47.6,"h":47.75,"l":47.5,"n":6,"o":47.5,"t":"2026-09-25T09:15:00Z","v":700,"vw":47.614854},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-09-25T10:15:00Z","v":100,"vw":47.6},{"c":47.69,"h":47.69,"l":47.69,"n":1,"o":47.69,"t":"2026-09-25T12:00:00Z","v":100,"vw":47.69},{"c":47.4,"h":47.4,"l":47.39,"n":34,"o":47.39,"t":"2026-09-25T13:15:00Z","v":1002,"vw":47.392314},{"c":47.03,"h":47.07,"l":47.03,"n":17,"o":47.07,"t":"2026-09-25T13:30:00Z","v":1815,"vw":47.054004},{"c":47.1573,"h":47.1573,"l":47.095,"n":7,"o":47.095,"t":"2026-09-25T13:45:00Z","v":1582,"vw":47.139614},{"c":47.04,"h":47.04,"l":47.01,"n":8,"o":47.04,"t":"2026-09-25T14:00:00Z","v":527,"vw":47.026471},{"c":46.97,"h":46.97,"l":46.95,"n":16,"o":46.96,"t":"2026-09-25T14:15:00Z","v":980,"vw":46.956667},{"c":46.98,"h":47,"l":46.98,"n":21,"o":46.99,"t":"2026-09-25T14:30:00Z","v":2166,"vw":46.985063},{"c":46.97,"h":46.98,"l":46.97,"n":17,"o":46.97,"t":"2026-09-25T14:45:00Z","v":1820,"vw":46.970667},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-09-25T15:00:00Z","v":125,"vw":46.99},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-09-25T15:15:00Z","v":200,"vw":47},{"c":47.01,"h":47.08,"l":47.01,"n":38,"o":47.03,"t":"2026-09-25T15:30:00Z","v":4249,"vw":47.064669},{"c":47.03,"h":47.03,"l":46.99,"n":3,"o":46.99,"t":"2026-09-25T15:45:00Z","v":300,"vw":47.003333},{"c":47.26,"h":47.26,"l":47.26,"n":1,"o":47.26,"t":"2026-09-25T16:00:00Z","v":100,"vw":47.26},{"c":47.13,"h":47.13,"l":47.13,"n":1,"o":47.13,"t":"2026-09-25T17:00:00Z","v":217,"vw":47.13},{"c":47.15,"h":47.15,"l":47.15,"n":5,"o":47.15,"t":"2026-09-25T17:30:00Z","v":117,"vw":47.15},{"c":47.14,"h":47.14,"l":47.14,"n":1,"o":47.14,"t":"2026-09-25T17:45:00Z","v":352,"vw":47.14},{"c":47.16,"h":47.16,"l":47.16,"n":5,"o":47.16,"t":"2026-09-25T18:15:00Z","v":498,"vw":47.16},{"c":47.19,"h":47.19,"l":47.19,"n":2,"o":47.19,"t":"2026-09-25T18:30:00Z","v":114,"vw":47.19},{"c":47.2,"h":47.2,"l":47.185,"n":6,"o":47.185,"t":"2026-09-25T18:45:00Z","v":365,"vw":47.192143},{"c":47.195,"h":47.195,"l":47.195,"n":2,"o":47.195,"t":"2026-09-25T19:00:00Z","v":125,"vw":47.195},{"c":47.25,"h":47.25,"l":47.1223,"n":74,"o":47.1223,"t":"2026-09-25T19:30:00Z","v":22404,"vw":47.239231},{"c":47.24,"h":47.29,"l":47.24,"n":88,"o":47.27,"t":"2026-09-25T19:45:00Z","v":18486,"vw":47.271612},{"c":45.2125,"h":45.2125,"l":45.11,"n":20,"o":45.11,"t":"2026-09-28T13:30:00Z","v":2347,"vw":45.143766},{"c":45.21,"h":45.21,"l":45.21,"n":6,"o":45.21,"t":"2026-09-28T13:45:00Z","v":225,"vw":45.21},{"c":45.15,"h":45.22,"l":45.15,"n":4,"o":45.21,"t":"2026-09-28T14:00:00Z","v":401,"vw":45.2},{"c":45.16,"h":45.175,"l":45.16,"n":7,"o":45.175,"t":"2026-09-28T14:15:00Z","v":551,"vw":45.17014},{"c":44.98,"h":45.2,"l":44.98,"n":72,"o":45.2,"t":"2026-09-28T14:30:00Z","v":11637,"vw":45.049381},{"c":44.98,"h":44.9801,"l":44.9,"n":102,"o":44.97,"t":"2026-09-28T14:45:00Z","v":49709,"vw":44.911351},{"c":44.99,"h":44.99,"l":44.94,"n":32,"o":44.97,"t":"2026-09-28T15:00:00Z","v":20769,"vw":44.947092},{"c":44.93,"h":44.93,"l":44.93,"n":5,"o":44.93,"t":"2026-09-28T15:15:00Z","v":218,"vw":44.93},{"c":45,"h":45.01,"l":44.97,"n":12,"o":44.99,"t":"2026-09-28T15:30:00Z","v":1224,"vw":44.996},{"c":45.02,"h":45.02,"l":45.02,"n":2,"o":45.02,"t":"2026-09-28T15:45:00Z","v":534,"vw":45.02},{"c":44.995,"h":45.04,"l":44.97,"n":11,"o":45.01,"t":"2026-09-28T16:00:00Z","v":856,"vw":45.000714},{"c":45.25,"h":45.25,"l":45.03,"n":24,"o":45.03,"t":"2026-09-28T16:15:00Z","v":4676,"vw":45.077958},{"c":45.1,"h":45.19,"l":45.1,"n":11,"o":45.19,"t":"2026-09-28T16:30:00Z","v":1353,"vw":45.149231},{"c":45.12,"h":45.12,"l":45.08,"n":4,"o":45.1,"t":"2026-09-28T16:45:00Z","v":520,"vw":45.104868},{"c":45.24,"h":45.26,"l":45.1,"n":14,"o":45.1,"t":"2026-09-28T17:00:00Z","v":1959,"vw":45.211689},{"c":45.16,"h":45.22,"l":45.16,"n":4,"o":45.22,"t":"2026-09-28T17:15:00Z","v":600,"vw":45.21},{"c":45.16,"h":45.205,"l":45.16,"n":6,"o":45.16,"t":"2026-09-28T17:30:00Z","v":424,"vw":45.1825},{"c":45.15,"h":45.19,"l":45.1401,"n":6,"o":45.15,"t":"2026-09-28T17:45:00Z","v":1077,"vw":45.152306},{"c":45.28,"h":45.28,"l":45.21,"n":121,"o":45.21,"t":"2026-09-28T18:00:00Z","v":16113,"vw":45.265019},{"c":45.175,"h":45.185,"l":45.175,"n":18,"o":45.185,"t":"2026-09-28T18:30:00Z","v":944,"vw":45.178333},{"c":45.181,"h":45.181,"l":45.14,"n":9,"o":45.14,"t":"2026-09-28T18:45:00Z","v":905,"vw":45.175889},{"c":45.14,"h":45.19,"l":45.14,"n":4,"o":45.19,"t":"2026-09-28T19:00:00Z","v":323,"vw":45.173333},{"c":45.2,"h":45.2,"l":45.14,"n":3,"o":45.14,"t":"2026-09-28T19:15:00Z","v":500,"vw":45.188},{"c":45.17,"h":45.17,"l":45.1601,"n":10,"o":45.1601,"t":"2026-09-28T19:30:00Z","v":1100,"vw":45.165866},{"c":45.14,"h":45.21,"l":45.14,"n":39,"o":45.14,"t":"2026-09-28T19:45:00Z","v":2958,"vw":45.154469},{"c":45.18,"h":45.18,"l":45.18,"n":3,"o":45.18,"t":"2026-09-28T20:00:00Z","v":138,"vw":45.18},{"c":45.18,"h":45.18,"l":45.18,"n":2,"o":45.18,"t":"2026-09-29T11:00:00Z","v":465,"vw":45.18},{"c":45.17,"h":45.17,"l":45.17,"n":12,"o":45.17,"t":"2026-09-29T13:30:00Z","v":397,"vw":45.17},{"c":45.22,"h":45.22,"l":45.16,"n":34,"o":45.16,"t":"2026-09-29T13:45:00Z","v":6698,"vw":45.188867},{"c":45.2349,"h":45.2349,"l":45.2349,"n":1,"o":45.2349,"t":"2026-09-29T14:00:00Z","v":400,"vw":45.2349},{"c":45.27,"h":45.27,"l":45.27,"n":1,"o":45.27,"t":"2026-09-29T14:15:00Z","v":100,"vw":45.27},{"c":45.31,"h":45.31,"l":45.2913,"n":2,"o":45.2913,"t":"2026-09-29T14:30:00Z","v":200,"vw":45.30065},{"c":45.335,"h":45.335,"l":45.31,"n":2,"o":45.31,"t":"2026-09-29T14:45:00Z","v":200,"vw":45.3225},{"c":45.255,"h":45.31,"l":45.255,"n":3,"o":45.31,"t":"2026-09-29T15:00:00Z","v":335,"vw":45.285877},{"c":45.195,"h":45.215,"l":45.195,"n":5,"o":45.215,"t":"2026-09-29T15:15:00Z","v":842,"vw":45.208095},{"c":45.18,"h":45.21,"l":45.101,"n":74,"o":45.14,"t":"2026-09-29T15:30:00Z","v":7926,"vw":45.181914},{"c":45.11,"h":45.18,"l":45.11,"n":4,"o":45.18,"t":"2026-09-29T15:45:00Z","v":400,"vw":45.1275},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-09-29T16:15:00Z","v":200,"vw":45.12},{"c":45.21,"h":45.21,"l":45.19,"n":8,"o":45.19,"t":"2026-09-29T17:15:00Z","v":701,"vw":45.192857},{"c":45.16,"h":45.2,"l":45.16,"n":8,"o":45.2,"t":"2026-09-29T17:30:00Z","v":418,"vw":45.173333},{"c":45.17,"h":45.2,"l":45.16,"n":5,"o":45.2,"t":"2026-09-29T17:45:00Z","v":832,"vw":45.178365},{"c":45.23,"h":45.23,"l":45.21,"n":11,"o":45.21,"t":"2026-09-29T18:00:00Z","v":695,"vw":45.22},{"c":45.21,"h":45.2137,"l":45.21,"n":3,"o":45.2137,"t":"2026-09-29T18:15:00Z","v":644,"vw":45.213083},{"c":45.25,"h":45.26,"l":45.235,"n":3,"o":45.235,"t":"2026-09-29T18:30:00Z","v":600,"vw":45.244167},{"c":45.31,"h":45.31,"l":45.3,"n":9,"o":45.31,"t":"2026-09-29T19:15:00Z","v":1683,"vw":45.308785},{"c":45.31,"h":45.33,"l":45.31,"n":25,"o":45.33,"t":"2026-09-29T19:30:00Z","v":3424,"vw":45.312349},{"c":45.32,"h":45.32,"l":45.275,"n":53,"o":45.31,"t":"2026-09-29T19:45:00Z","v":32670,"vw":45.317198},{"c":45.19,"h":45.19,"l":45.19,"n":4,"o":45.19,"t":"2026-09-29T20:00:00Z","v":5985,"vw":45.19},{"c":45.2,"h":45.2,"l":45.2,"n":8,"o":45.2,"t":"2026-09-30T13:30:00Z","v":483,"vw":45.2},{"c":45.125,"h":45.125,"l":45.05,"n":64,"o":45.07,"t":"2026-09-30T13:45:00Z","v":35694,"vw":45.054431},{"c":45.07,"h":45.07,"l":45.07,"n":2,"o":45.07,"t":"2026-09-30T14:15:00Z","v":267,"vw":45.07},{"c":45.03,"h":45.11,"l":45.02,"n":6,"o":45.11,"t":"2026-09-30T14:30:00Z","v":1150,"vw":45.038545},{"c":45.06,"h":45.1,"l":45.06,"n":7,"o":45.1,"t":"2026-09-30T14:45:00Z","v":906,"vw":45.095465},{"c":45.03,"h":45.03,"l":45.03,"n":2,"o":45.03,"t":"2026-09-30T15:00:00Z","v":111,"vw":45.03},{"c":45.04,"h":45.04,"l":44.9801,"n":3,"o":44.9801,"t":"2026-09-30T15:30:00Z","v":247,"vw":45.00445},{"c":44.9803,"h":44.99,"l":44.98,"n":7,"o":44.99,"t":"2026-09-30T16:00:00Z","v":1100,"vw":44.981087},{"c":44.9701,"h":44.9701,"l":44.9701,"n":3,"o":44.9701,"t":"2026-09-30T16:15:00Z","v":431,"vw":44.9701},{"c":44.97,"h":45,"l":44.97,"n":4,"o":45,"t":"2026-09-30T16:30:00Z","v":300,"vw":44.985},{"c":45.04,"h":45.04,"l":45.04,"n":1,"o":45.04,"t":"2026-09-30T16:45:00Z","v":100,"vw":45.04},{"c":44.94,"h":44.9766,"l":44.94,"n":5,"o":44.94,"t":"2026-09-30T17:30:00Z","v":724,"vw":44.94572},{"c":44.955,"h":44.955,"l":44.955,"n":2,"o":44.955,"t":"2026-09-30T17:45:00Z","v":102,"vw":44.955},{"c":44.9317,"h":44.9317,"l":44.9,"n":4,"o":44.9,"t":"2026-09-30T18:30:00Z","v":361,"vw":44.92287},{"c":44.915,"h":44.94,"l":44.915,"n":3,"o":44.94,"t":"2026-09-30T18:45:00Z","v":201,"vw":44.9275},{"c":44.95,"h":44.95,"l":44.9006,"n":6,"o":44.9006,"t":"2026-09-30T19:00:00Z","v":741,"vw":44.921771},{"c":44.9236,"h":44.9236,"l":44.9236,"n":1,"o":44.9236,"t":"2026-09-30T19:15:00Z","v":1000,"vw":44.9236},{"c":44.985,"h":45.01,"l":44.985,"n":7,"o":45.01,"t":"2026-09-30T19:30:00Z","v":651,"vw":44.995},{"c":44.91,"h":44.96,"l":44.91,"n":6,"o":44.93,"t":"2026-09-30T19:45:00Z","v":477,"vw":44.935806},{"c":45.05,"h":45.05,"l":45.05,"n":3,"o":45.05,"t":"2026-09-30T20:00:00Z","v":114,"vw":45.05},{"c":44.69,"h":44.72,"l":44.58,"n":20,"o":44.71,"t":"2026-10-01T13:30:00Z","v":1099,"vw":44.668557},{"c":44.69,"h":44.69,"l":44.63,"n":8,"o":44.685,"t":"2026-10-01T13:45:00Z","v":1664,"vw":44.674822},{"c":44.68,"h":44.68,"l":44.61,"n":18,"o":44.61,"t":"2026-10-01T14:00:00Z","v":2182,"vw":44.66},{"c":44.63,"h":44.67,"l":44.63,"n":12,"o":44.67,"t":"2026-10-01T14:15:00Z","v":1272,"vw":44.640643},{"c":44.63,"h":44.71,"l":44.63,"n":28,"o":44.65,"t":"2026-10-01T14:30:00Z","v":2491,"vw":44.687561},{"c":44.48,"h":44.62,"l":44.43,"n":75,"o":44.57,"t":"2026-10-01T14:45:00Z","v":12096,"vw":44.521048},{"c":44.3871,"h":44.43,"l":44.38,"n":18,"o":44.43,"t":"2026-10-01T15:00:00Z","v":4774,"vw":44.40554},{"c":44.49,"h":44.49,"l":44.42,"n":9,"o":44.45,"t":"2026-10-01T15:15:00Z","v":923,"vw":44.436092},{"c":44.41,"h":44.45,"l":44.37,"n":11,"o":44.45,"t":"2026-10-01T15:30:00Z","v":1096,"vw":44.397617},{"c":44.52,"h":44.52,"l":44.46,"n":75,"o":44.46,"t":"2026-10-01T15:45:00Z","v":20466,"vw":44.504096},{"c":44.49,"h":44.49,"l":44.49,"n":2,"o":44.49,"t":"2026-10-01T16:00:00Z","v":118,"vw":44.49},{"c":44.53,"h":44.53,"l":44.53,"n":3,"o":44.53,"t":"2026-10-01T16:15:00Z","v":200,"vw":44.53},{"c":44.52,"h":44.52,"l":44.52,"n":3,"o":44.52,"t":"2026-10-01T16:30:00Z","v":303,"vw":44.52},{"c":44.46,"h":44.53,"l":44.46,"n":9,"o":44.49,"t":"2026-10-01T16:45:00Z","v":1176,"vw":44.48449},{"c":44.54,"h":44.54,"l":44.53,"n":6,"o":44.53,"t":"2026-10-01T17:00:00Z","v":897,"vw":44.532},{"c":44.7,"h":44.7,"l":44.63,"n":5,"o":44.63,"t":"2026-10-01T17:15:00Z","v":563,"vw":44.660591},{"c":44.72,"h":44.78,"l":44.72,"n":10,"o":44.76,"t":"2026-10-01T17:30:00Z","v":621,"vw":44.745},{"c":44.68,"h":44.69,"l":44.67,"n":12,"o":44.69,"t":"2026-10-01T17:45:00Z","v":1060,"vw":44.676},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-01T18:00:00Z","v":200,"vw":44.6},{"c":44.67,"h":44.67,"l":44.65,"n":12,"o":44.65,"t":"2026-10-01T18:15:00Z","v":1079,"vw":44.659848},{"c":44.67,"h":44.67,"l":44.6601,"n":4,"o":44.6601,"t":"2026-10-01T18:30:00Z","v":263,"vw":44.666071},{"c":44.71,"h":44.72,"l":44.67,"n":36,"o":44.69,"t":"2026-10-01T19:00:00Z","v":9707,"vw":44.705893},{"c":44.68,"h":44.72,"l":44.68,"n":17,"o":44.71,"t":"2026-10-01T19:15:00Z","v":5160,"vw":44.707059},{"c":44.73,"h":44.73,"l":44.72,"n":6,"o":44.72,"t":"2026-10-01T19:30:00Z","v":400,"vw":44.725},{"c":44.71,"h":44.76,"l":44.71,"n":33,"o":44.76,"t":"2026-10-01T19:45:00Z","v":2481,"vw":44.751096},{"c":44.71,"h":44.71,"l":44.71,"n":4,"o":44.71,"t":"2026-10-01T20:00:00Z","v":117,"vw":44.71},{"c":44.44,"h":44.63,"l":44.34,"n":64,"o":44.34,"t":"2026-10-02T13:30:00Z","v":9866,"vw":44.489137},{"c":44.49,"h":44.49,"l":44.49,"n":1,"o":44.49,"t":"2026-10-02T13:45:00Z","v":350,"vw":44.49},{"c":44.53,"h":44.53,"l":44.53,"n":2,"o":44.53,"t":"2026-10-02T14:15:00Z","v":211,"vw":44.53},{"c":44.645,"h":44.645,"l":44.6,"n":14,"o":44.6,"t":"2026-10-02T14:30:00Z","v":1275,"vw":44.625763},{"c":44.695,"h":44.695,"l":44.66,"n":3,"o":44.66,"t":"2026-10-02T14:45:00Z","v":1000,"vw":44.6775},{"c":44.46,"h":44.53,"l":44.46,"n":8,"o":44.53,"t":"2026-10-02T15:00:00Z","v":714,"vw":44.508333},{"c":44.38,"h":44.43,"l":44.35,"n":16,"o":44.43,"t":"2026-10-02T15:15:00Z","v":2390,"vw":44.37493},{"c":44.5,"h":44.5,"l":44.46,"n":3,"o":44.46,"t":"2026-10-02T15:30:00Z","v":634,"vw":44.493333},{"c":44.38,"h":44.39,"l":44.38,"n":2,"o":44.39,"t":"2026-10-02T15:45:00Z","v":200,"vw":44.385},{"c":44.425,"h":44.4401,"l":44.37,"n":7,"o":44.4401,"t":"2026-10-02T16:15:00Z","v":639,"vw":44.422309},{"c":44.36,"h":44.36,"l":44.36,"n":1,"o":44.36,"t":"2026-10-02T16:30:00Z","v":200,"vw":44.36},{"c":44.4,"h":44.47,"l":44.4,"n":14,"o":44.42,"t":"2026-10-02T17:00:00Z","v":1265,"vw":44.436077},{"c":44.36,"h":44.4,"l":44.36,"n":7,"o":44.4,"t":"2026-10-02T17:15:00Z","v":383,"vw":44.387302},{"c":44.34,"h":44.34,"l":44.32,"n":6,"o":44.32,"t":"2026-10-02T17:30:00Z","v":1065,"vw":44.322408},{"c":44.35,"h":44.37,"l":44.35,"n":2,"o":44.37,"t":"2026-10-02T17:45:00Z","v":665,"vw":44.353459},{"c":44.34,"h":44.35,"l":44.34,"n":8,"o":44.35,"t":"2026-10-02T18:00:00Z","v":1212,"vw":44.341818},{"c":44.32,"h":44.35,"l":44.32,"n":12,"o":44.34,"t":"2026-10-02T18:15:00Z","v":1968,"vw":44.333077},{"c":44.33,"h":44.3424,"l":44.32,"n":5,"o":44.3424,"t":"2026-10-02T18:30:00Z","v":1785,"vw":44.334372},{"c":44.3873,"h":44.3873,"l":44.37,"n":5,"o":44.37,"t":"2026-10-02T18:45:00Z","v":1300,"vw":44.384417},{"c":44.37,"h":44.37,"l":44.37,"n":15,"o":44.37,"t":"2026-10-02T19:00:00Z","v":1938,"vw":44.37},{"c":44.42,"h":44.42,"l":44.42,"n":4,"o":44.42,"t":"2026-10-02T19:30:00Z","v":193,"vw":44.42},{"c":44.46,"h":44.46,"l":44.38,"n":50,"o":44.43,"t":"2026-10-02T19:45:00Z","v":5108,"vw":44.446002},{"c":44.46,"h":44.46,"l":44.46,"n":4,"o":44.46,"t":"2026-10-02T20:00:00Z","v":2713,"vw":44.46},{"c":44.68,"h":44.7099,"l":44.41,"n":58,"o":44.41,"t":"2026-10-05T13:30:00Z","v":5528,"vw":44.631141},{"c":44.61,"h":44.68,"l":44.61,"n":11,"o":44.68,"t":"2026-10-05T13:45:00Z","v":6523,"vw":44.652534},{"c":44.7178,"h":44.7178,"l":44.53,"n":7,"o":44.53,"t":"2026-10-05T14:00:00Z","v":1271,"vw":44.644298},{"c":44.76,"h":44.76,"l":44.74,"n":2,"o":44.74,"t":"2026-10-05T14:15:00Z","v":2100,"vw":44.759048},{"c":44.84,"h":44.84,"l":44.82,"n":10,"o":44.82,"t":"2026-10-05T14:30:00Z","v":1226,"vw":44.829316},{"c":44.95,"h":44.95,"l":44.95,"n":6,"o":44.95,"t":"2026-10-05T14:45:00Z","v":625,"vw":44.95},{"c":44.89,"h":44.89,"l":44.89,"n":1,"o":44.89,"t":"2026-10-05T15:15:00Z","v":100,"vw":44.89},{"c":44.8892,"h":44.8892,"l":44.8892,"n":1,"o":44.8892,"t":"2026-10-05T15:30:00Z","v":100,"vw":44.8892},{"c":44.9,"h":44.945,"l":44.9,"n":3,"o":44.945,"t":"2026-10-05T15:45:00Z","v":212,"vw":44.923673},{"c":44.96,"h":44.96,"l":44.9473,"n":3,"o":44.9473,"t":"2026-10-05T16:00:00Z","v":345,"vw":44.952349},{"c":44.97,"h":44.97,"l":44.95,"n":6,"o":44.95,"t":"2026-10-05T16:15:00Z","v":710,"vw":44.96},{"c":44.94,"h":44.94,"l":44.94,"n":1,"o":44.94,"t":"2026-10-05T16:45:00Z","v":100,"vw":44.94},{"c":45,"h":45,"l":44.95,"n":4,"o":44.95,"t":"2026-10-05T17:30:00Z","v":426,"vw":44.985714},{"c":44.9827,"h":44.9827,"l":44.9827,"n":2,"o":44.9827,"t":"2026-10-05T18:00:00Z","v":382,"vw":44.9827},{"c":45.06,"h":45.06,"l":45.06,"n":1,"o":45.06,"t":"2026-10-05T18:30:00Z","v":337,"vw":45.06},{"c":45,"h":45,"l":44.95,"n":9,"o":44.9707,"t":"2026-10-05T19:00:00Z","v":1726,"vw":44.963021},{"c":45.02,"h":45.03,"l":45,"n":8,"o":45,"t":"2026-10-05T19:15:00Z","v":7420,"vw":45.007806},{"c":45.0399,"h":45.0399,"l":45.0399,"n":5,"o":45.0399,"t":"2026-10-05T19:30:00Z","v":104,"vw":45.0399},{"c":44.9999,"h":45.02,"l":44.9999,"n":27,"o":45.02,"t":"2026-10-05T19:45:00Z","v":2585,"vw":45.017667},{"c":44.99,"h":44.99,"l":44.99,"n":4,"o":44.99,"t":"2026-10-05T20:00:00Z","v":117,"vw":44.99},{"c":44.9,"h":44.9,"l":44.81,"n":23,"o":44.81,"t":"2026-10-06T13:30:00Z","v":3904,"vw":44.848692},{"c":44.8241,"h":44.8241,"l":44.8241,"n":5,"o":44.8241,"t":"2026-10-06T13:45:00Z","v":222,"vw":44.8241},{"c":44.94,"h":44.96,"l":44.92,"n":21,"o":44.92,"t":"2026-10-06T14:15:00Z","v":4071,"vw":44.933317},{"c":44.93,"h":44.94,"l":44.9,"n":9,"o":44.9,"t":"2026-10-06T14:30:00Z","v":670,"vw":44.927972},{"c":44.96,"h":44.97,"l":44.96,"n":2,"o":44.97,"t":"2026-10-06T14:45:00Z","v":2461,"vw":44.961016},{"c":45.05,"h":45.05,"l":45,"n":4,"o":45,"t":"2026-10-06T15:00:00Z","v":700,"vw":45.035714},{"c":44.99,"h":45.01,"l":44.99,"n":7,"o":45.01,"t":"2026-10-06T15:15:00Z","v":982,"vw":44.998886},{"c":45.11,"h":45.13,"l":45.11,"n":4,"o":45.12,"t":"2026-10-06T15:45:00Z","v":400,"vw":45.1175},{"c":45.035,"h":45.11,"l":45.035,"n":10,"o":45.11,"t":"2026-10-06T16:15:00Z","v":1452,"vw":45.096066},{"c":45.09,"h":45.09,"l":45.09,"n":1,"o":45.09,"t":"2026-10-06T16:45:00Z","v":100,"vw":45.09},{"c":45.07,"h":45.07,"l":44.9501,"n":2,"o":44.9501,"t":"2026-10-06T17:00:00Z","v":200,"vw":45.01005},{"c":45.0519,"h":45.0519,"l":45.0519,"n":1,"o":45.0519,"t":"2026-10-06T17:30:00Z","v":665,"vw":45.0519},{"c":45.13,"h":45.13,"l":45.13,"n":1,"o":45.13,"t":"2026-10-06T17:45:00Z","v":100,"vw":45.13},{"c":45.02,"h":45.05,"l":45.0101,"n":7,"o":45.05,"t":"2026-10-06T18:15:00Z","v":1000,"vw":45.01904},{"c":45.0207,"h":45.0607,"l":45,"n":4,"o":45.0607,"t":"2026-10-06T18:30:00Z","v":684,"vw":45.021518},{"c":45.09,"h":45.09,"l":45.09,"n":4,"o":45.09,"t":"2026-10-06T19:00:00Z","v":600,"vw":45.09},{"c":45.07,"h":45.07,"l":45.04,"n":27,"o":45.04,"t":"2026-10-06T19:30:00Z","v":3617,"vw":45.049824},{"c":45.07,"h":45.07,"l":45,"n":59,"o":45.06,"t":"2026-10-06T19:45:00Z","v":6152,"vw":45.038108},{"c":45,"h":45,"l":45,"n":4,"o":45,"t":"2026-10-06T20:00:00Z","v":235,"vw":45},{"c":44.36,"h":44.44,"l":44.29,"n":74,"o":44.3,"t":"2026-10-07T13:30:00Z","v":10203,"vw":44.360063},{"c":44.28,"h":44.28,"l":44.28,"n":3,"o":44.28,"t":"2026-10-07T13:45:00Z","v":457,"vw":44.28},{"c":44.42,"h":44.42,"l":44.4,"n":4,"o":44.4,"t":"2026-10-07T14:15:00Z","v":1101,"vw":44.409083},{"c":44.53,"h":44.53,"l":44.52,"n":2,"o":44.52,"t":"2026-10-07T14:30:00Z","v":450,"vw":44.525556},{"c":44.51,"h":44.51,"l":44.455,"n":3,"o":44.455,"t":"2026-10-07T14:45:00Z","v":263,"vw":44.475992},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-07T15:15:00Z","v":100,"vw":44.5},{"c":44.53,"h":44.53,"l":44.53,"n":1,"o":44.53,"t":"2026-10-07T15:30:00Z","v":100,"vw":44.53},{"c":44.55,"h":44.57,"l":44.55,"n":2,"o":44.57,"t":"2026-10-07T15:45:00Z","v":310,"vw":44.556452},{"c":44.61,"h":44.61,"l":44.61,"n":1,"o":44.61,"t":"2026-10-07T16:00:00Z","v":100,"vw":44.61},{"c":44.47,"h":44.515,"l":44.47,"n":3,"o":44.515,"t":"2026-10-07T17:00:00Z","v":314,"vw":44.497955},{"c":44.62,"h":44.62,"l":44.62,"n":1,"o":44.62,"t":"2026-10-07T17:15:00Z","v":100,"vw":44.62},{"c":44.53,"h":44.53,"l":44.53,"n":1,"o":44.53,"t":"2026-10-07T17:45:00Z","v":100,"vw":44.53},{"c":44.59,"h":44.59,"l":44.57,"n":6,"o":44.57,"t":"2026-10-07T18:00:00Z","v":637,"vw":44.580581},{"c":44.6,"h":44.6,"l":44.55,"n":9,"o":44.55,"t":"2026-10-07T18:15:00Z","v":694,"vw":44.576471},{"c":44.57,"h":44.6,"l":44.57,"n":9,"o":44.59,"t":"2026-10-07T18:30:00Z","v":954,"vw":44.593333},{"c":44.61,"h":44.61,"l":44.61,"n":1,"o":44.61,"t":"2026-10-07T18:45:00Z","v":200,"vw":44.61},{"c":44.57,"h":44.57,"l":44.57,"n":1,"o":44.57,"t":"2026-10-07T19:00:00Z","v":100,"vw":44.57},{"c":44.61,"h":44.61,"l":44.565,"n":39,"o":44.57,"t":"2026-10-07T19:45:00Z","v":4861,"vw":44.582327},{"c":44.5,"h":44.5,"l":44.5,"n":5,"o":44.5,"t":"2026-10-07T20:00:00Z","v":109,"vw":44.5},{"c":44.72,"h":44.72,"l":44.72,"n":2,"o":44.72,"t":"2026-10-07T20:15:00Z","v":399,"vw":44.72},{"c":43.41,"h":43.46,"l":43.41,"n":32,"o":43.46,"t":"2026-10-08T13:30:00Z","v":1543,"vw":43.435191},{"c":43.36,"h":43.45,"l":43.36,"n":33,"o":43.41,"t":"2026-10-08T13:45:00Z","v":4386,"vw":43.400784},{"c":43.46,"h":43.46,"l":43.4,"n":5,"o":43.4,"t":"2026-10-08T14:00:00Z","v":644,"vw":43.44199},{"c":43.51,"h":43.51,"l":43.51,"n":4,"o":43.51,"t":"2026-10-08T14:15:00Z","v":350,"vw":43.51},{"c":43.53,"h":43.61,"l":43.53,"n":5,"o":43.535,"t":"2026-10-08T14:30:00Z","v":410,"vw":43.557581},{"c":43.42,"h":43.42,"l":43.42,"n":2,"o":43.42,"t":"2026-10-08T14:45:00Z","v":109,"vw":43.42},{"c":43.33,"h":43.4,"l":43.33,"n":9,"o":43.4,"t":"2026-10-08T15:00:00Z","v":579,"vw":43.352222},{"c":43.34,"h":43.37,"l":43.3,"n":11,"o":43.37,"t":"2026-10-08T15:15:00Z","v":672,"vw":43.337037},{"c":43.305,"h":43.305,"l":43.305,"n":3,"o":43.305,"t":"2026-10-08T15:30:00Z","v":184,"vw":43.305},{"c":43.28,"h":43.32,"l":43.28,"n":3,"o":43.32,"t":"2026-10-08T15:45:00Z","v":208,"vw":43.299512},{"c":43.29,"h":43.33,"l":43.29,"n":2,"o":43.33,"t":"2026-10-08T16:00:00Z","v":200,"vw":43.31},{"c":43.43,"h":43.43,"l":43.33,"n":17,"o":43.33,"t":"2026-10-08T16:15:00Z","v":2315,"vw":43.382961},{"c":43.38,"h":43.43,"l":43.34,"n":5,"o":43.34,"t":"2026-10-08T16:30:00Z","v":505,"vw":43.395446},{"c":43.25,"h":43.4071,"l":43.25,"n":5,"o":43.4071,"t":"2026-10-08T16:45:00Z","v":821,"vw":43.269638},{"c":43.13,"h":43.2,"l":43.13,"n":4,"o":43.2,"t":"2026-10-08T17:00:00Z","v":405,"vw":43.181852},{"c":43.15,"h":43.2,"l":43.15,"n":8,"o":43.2,"t":"2026-10-08T17:15:00Z","v":747,"vw":43.176297},{"c":43.1091,"h":43.18,"l":43.1091,"n":2,"o":43.18,"t":"2026-10-08T17:30:00Z","v":200,"vw":43.14455},{"c":43.15,"h":43.19,"l":43.111,"n":6,"o":43.111,"t":"2026-10-08T17:45:00Z","v":502,"vw":43.1504},{"c":43.2799,"h":43.2799,"l":43.2408,"n":4,"o":43.2408,"t":"2026-10-08T18:15:00Z","v":796,"vw":43.265771},{"c":43.26,"h":43.26,"l":43.235,"n":4,"o":43.235,"t":"2026-10-08T18:30:00Z","v":1216,"vw":43.239167},{"c":43.26,"h":43.26,"l":43.18,"n":2,"o":43.18,"t":"2026-10-08T18:45:00Z","v":857,"vw":43.189522},{"c":43.205,"h":43.24,"l":43.205,"n":4,"o":43.24,"t":"2026-10-08T19:00:00Z","v":238,"vw":43.2225},{"c":43.1701,"h":43.208,"l":43.1701,"n":4,"o":43.2,"t":"2026-10-08T19:15:00Z","v":938,"vw":43.185429},{"c":43.13,"h":43.17,"l":43.13,"n":20,"o":43.17,"t":"2026-10-08T19:30:00Z","v":2187,"vw":43.155606},{"c":43.11,"h":43.15,"l":43,"n":252,"o":43.15,"t":"2026-10-08T19:45:00Z","v":54640,"vw":43.030994},{"c":43.06,"h":43.06,"l":43.06,"n":6,"o":43.06,"t":"2026-10-08T20:00:00Z","v":152,"vw":43.06},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-10-08T20:45:00Z","v":100,"vw":43.21},{"c":43.77,"h":43.775,"l":43.7,"n":29,"o":43.7,"t":"2026-10-09T13:30:00Z","v":6643,"vw":43.742947},{"c":43.77,"h":43.77,"l":43.77,"n":13,"o":43.77,"t":"2026-10-09T14:00:00Z","v":1756,"vw":43.77},{"c":43.635,"h":43.71,"l":43.635,"n":2,"o":43.71,"t":"2026-10-09T14:15:00Z","v":2000,"vw":43.6725},{"c":43.685,"h":43.685,"l":43.685,"n":1,"o":43.685,"t":"2026-10-09T15:15:00Z","v":100,"vw":43.685},{"c":43.6101,"h":43.68,"l":43.6101,"n":5,"o":43.68,"t":"2026-10-09T15:30:00Z","v":556,"vw":43.640858},{"c":43.65,"h":43.65,"l":43.65,"n":7,"o":43.65,"t":"2026-10-09T16:30:00Z","v":289,"vw":43.65},{"c":43.68,"h":43.68,"l":43.61,"n":5,"o":43.61,"t":"2026-10-09T16:45:00Z","v":812,"vw":43.620608},{"c":43.665,"h":43.67,"l":43.66,"n":6,"o":43.67,"t":"2026-10-09T17:00:00Z","v":2262,"vw":43.661901},{"c":43.69,"h":43.69,"l":43.65,"n":12,"o":43.65,"t":"2026-10-09T17:15:00Z","v":3806,"vw":43.659806},{"c":43.675,"h":43.675,"l":43.675,"n":1,"o":43.675,"t":"2026-10-09T17:30:00Z","v":100,"vw":43.675},{"c":43.685,"h":43.685,"l":43.685,"n":1,"o":43.685,"t":"2026-10-09T18:00:00Z","v":150,"vw":43.685},{"c":43.755,"h":43.76,"l":43.69,"n":34,"o":43.74,"t":"2026-10-09T18:45:00Z","v":3554,"vw":43.721537},{"c":43.75,"h":43.75,"l":43.72,"n":11,"o":43.74,"t":"2026-10-09T19:00:00Z","v":1111,"vw":43.7382},{"c":43.7232,"h":43.7232,"l":43.7232,"n":1,"o":43.7232,"t":"2026-10-09T19:15:00Z","v":182,"vw":43.7232},{"c":43.78,"h":43.78,"l":43.71,"n":35,"o":43.77,"t":"2026-10-09T19:30:00Z","v":5202,"vw":43.73087},{"c":43.71,"h":43.77,"l":43.71,"n":21,"o":43.77,"t":"2026-10-09T19:45:00Z","v":1014,"vw":43.751072},{"c":43.76,"h":43.76,"l":43.76,"n":4,"o":43.76,"t":"2026-10-09T20:00:00Z","v":300,"vw":43.76},{"c":42.5249,"h":42.59,"l":42.49,"n":35,"o":42.59,"t":"2026-10-12T13:30:00Z","v":8862,"vw":42.527379},{"c":42.45,"h":42.495,"l":42.44,"n":30,"o":42.49,"t":"2026-10-12T13:45:00Z","v":3113,"vw":42.455022},{"c":42.4,"h":42.4637,"l":42.39,"n":21,"o":42.4637,"t":"2026-10-12T14:15:00Z","v":2622,"vw":42.400523},{"c":42.37,"h":42.37,"l":42.37,"n":4,"o":42.37,"t":"2026-10-12T14:30:00Z","v":364,"vw":42.37},{"c":42.375,"h":42.375,"l":42.34,"n":24,"o":42.37,"t":"2026-10-12T14:45:00Z","v":2748,"vw":42.356157},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-12T16:15:00Z","v":150,"vw":42.38},{"c":42.4599,"h":42.4599,"l":42.4599,"n":1,"o":42.4599,"t":"2026-10-12T16:30:00Z","v":100,"vw":42.4599},{"c":42.2805,"h":42.36,"l":42.27,"n":23,"o":42.36,"t":"2026-10-12T17:30:00Z","v":2776,"vw":42.315162},{"c":42.36,"h":42.36,"l":42.36,"n":2,"o":42.36,"t":"2026-10-12T17:45:00Z","v":184,"vw":42.36},{"c":42.33,"h":42.33,"l":42.33,"n":4,"o":42.33,"t":"2026-10-12T18:00:00Z","v":243,"vw":42.33},{"c":42.31,"h":42.34,"l":42.3,"n":19,"o":42.31,"t":"2026-10-12T18:30:00Z","v":1809,"vw":42.318334},{"c":42.26,"h":42.31,"l":42.26,"n":18,"o":42.31,"t":"2026-10-12T18:45:00Z","v":1998,"vw":42.287051},{"c":42.26,"h":42.27,"l":42.25,"n":17,"o":42.27,"t":"2026-10-12T19:00:00Z","v":1492,"vw":42.260195},{"c":42.27,"h":42.27,"l":42.27,"n":7,"o":42.27,"t":"2026-10-12T19:15:00Z","v":568,"vw":42.27},{"c":42.385,"h":42.385,"l":42.35,"n":14,"o":42.35,"t":"2026-10-12T19:30:00Z","v":797,"vw":42.358721},{"c":42.36,"h":42.4,"l":42.32,"n":59,"o":42.36,"t":"2026-10-12T19:45:00Z","v":10653,"vw":42.381405},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-10-12T23:00:00Z","v":100,"vw":42.18},{"c":43.8,"h":43.8,"l":43,"n":18,"o":43,"t":"2026-10-13T09:00:00Z","v":1326,"vw":43.104621},{"c":42.33,"h":42.33,"l":42.33,"n":7,"o":42.33,"t":"2026-10-13T11:45:00Z","v":106,"vw":42.33},{"c":42.55,"h":42.55,"l":42.45,"n":12,"o":42.45,"t":"2026-10-13T12:15:00Z","v":1002,"vw":42.53998},{"c":42.6,"h":42.64,"l":42.51,"n":17,"o":42.54,"t":"2026-10-13T13:30:00Z","v":3770,"vw":42.546535},{"c":42.47,"h":42.6201,"l":42.47,"n":38,"o":42.59,"t":"2026-10-13T13:45:00Z","v":3966,"vw":42.598604},{"c":42.46,"h":42.46,"l":42.44,"n":8,"o":42.46,"t":"2026-10-13T14:00:00Z","v":1760,"vw":42.447331},{"c":42.42,"h":42.48,"l":42.4,"n":20,"o":42.48,"t":"2026-10-13T14:15:00Z","v":6708,"vw":42.432198},{"c":42.445,"h":42.46,"l":42.405,"n":26,"o":42.46,"t":"2026-10-13T14:30:00Z","v":5221,"vw":42.428452},{"c":42.36,"h":42.41,"l":42.36,"n":17,"o":42.41,"t":"2026-10-13T14:45:00Z","v":1850,"vw":42.39065},{"c":42.365,"h":42.37,"l":42.36,"n":13,"o":42.365,"t":"2026-10-13T15:00:00Z","v":3917,"vw":42.365},{"c":42.34,"h":42.34,"l":42.34,"n":2,"o":42.34,"t":"2026-10-13T15:30:00Z","v":130,"vw":42.34},{"c":42.33,"h":42.33,"l":42.33,"n":2,"o":42.33,"t":"2026-10-13T15:45:00Z","v":236,"vw":42.33},{"c":42.37,"h":42.3812,"l":42.36,"n":12,"o":42.36,"t":"2026-10-13T16:00:00Z","v":901,"vw":42.364105},{"c":42.32,"h":42.33,"l":42.32,"n":12,"o":42.325,"t":"2026-10-13T16:15:00Z","v":3449,"vw":42.325094},{"c":42.3625,"h":42.41,"l":42.3625,"n":7,"o":42.37,"t":"2026-10-13T16:30:00Z","v":787,"vw":42.382294},{"c":42.4,"h":42.4,"l":42.36,"n":18,"o":42.38,"t":"2026-10-13T16:45:00Z","v":2164,"vw":42.367143},{"c":42.36,"h":42.38,"l":42.36,"n":19,"o":42.36,"t":"2026-10-13T17:00:00Z","v":1317,"vw":42.367273},{"c":42.36,"h":42.36,"l":42.36,"n":5,"o":42.36,"t":"2026-10-13T17:15:00Z","v":625,"vw":42.36},{"c":42.44,"h":42.46,"l":42.36,"n":86,"o":42.375,"t":"2026-10-13T18:00:00Z","v":11846,"vw":42.380248},{"c":42.435,"h":42.44,"l":42.435,"n":5,"o":42.44,"t":"2026-10-13T18:15:00Z","v":602,"vw":42.438288},{"c":42.36,"h":42.425,"l":42.36,"n":11,"o":42.425,"t":"2026-10-13T18:30:00Z","v":1497,"vw":42.368928},{"c":42.36,"h":42.42,"l":42.35,"n":23,"o":42.37,"t":"2026-10-13T18:45:00Z","v":1817,"vw":42.368131},{"c":42.36,"h":42.4,"l":42.36,"n":9,"o":42.37,"t":"2026-10-13T19:15:00Z","v":1166,"vw":42.367753},{"c":42.44,"h":42.45,"l":42.39,"n":34,"o":42.39,"t":"2026-10-13T19:30:00Z","v":3169,"vw":42.414183},{"c":42.38,"h":42.45,"l":42.38,"n":14,"o":42.45,"t":"2026-10-13T19:45:00Z","v":1005,"vw":42.41337},{"c":42.52,"h":42.52,"l":42.52,"n":3,"o":42.52,"t":"2026-10-13T20:00:00Z","v":282,"vw":42.52},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-10-14T13:15:00Z","v":100,"vw":41.14},{"c":41.1,"h":41.17,"l":41.1,"n":39,"o":41.1,"t":"2026-10-14T13:30:00Z","v":3988,"vw":41.121456},{"c":41.04,"h":41.11,"l":41,"n":25,"o":41.11,"t":"2026-10-14T13:45:00Z","v":2172,"vw":41.073497},{"c":40.98,"h":41.025,"l":40.965,"n":45,"o":40.99,"t":"2026-10-14T14:00:00Z","v":4928,"vw":40.984299},{"c":40.98,"h":41.02,"l":40.96,"n":32,"o":41.02,"t":"2026-10-14T14:15:00Z","v":2611,"vw":40.980311},{"c":41.01,"h":41.01,"l":40.97,"n":7,"o":40.97,"t":"2026-10-14T14:30:00Z","v":685,"vw":40.978},{"c":40.93,"h":40.93,"l":40.93,"n":8,"o":40.93,"t":"2026-10-14T15:00:00Z","v":324,"vw":40.93},{"c":41,"h":41,"l":40.9101,"n":6,"o":40.99,"t":"2026-10-14T15:15:00Z","v":402,"vw":40.962525},{"c":40.92,"h":40.945,"l":40.92,"n":14,"o":40.945,"t":"2026-10-14T15:30:00Z","v":754,"vw":40.93625},{"c":40.86,"h":40.86,"l":40.85,"n":8,"o":40.85,"t":"2026-10-14T15:45:00Z","v":406,"vw":40.855},{"c":40.78,"h":40.86,"l":40.78,"n":4,"o":40.86,"t":"2026-10-14T16:00:00Z","v":495,"vw":40.824107},{"c":40.75,"h":40.77,"l":40.7404,"n":7,"o":40.7404,"t":"2026-10-14T16:30:00Z","v":7727,"vw":40.748945},{"c":40.8,"h":40.8319,"l":40.8,"n":2,"o":40.8319,"t":"2026-10-14T16:45:00Z","v":673,"vw":40.805546},{"c":40.69,"h":40.74,"l":40.65,"n":27,"o":40.74,"t":"2026-10-14T17:00:00Z","v":9161,"vw":40.670459},{"c":40.64,"h":40.71,"l":40.64,"n":54,"o":40.65,"t":"2026-10-14T17:15:00Z","v":4503,"vw":40.652309},{"c":40.66,"h":40.66,"l":40.63,"n":4,"o":40.63,"t":"2026-10-14T17:30:00Z","v":682,"vw":40.650149},{"c":40.5799,"h":40.59,"l":40.57,"n":9,"o":40.59,"t":"2026-10-14T17:45:00Z","v":803,"vw":40.579938},{"c":40.54,"h":40.565,"l":40.5,"n":42,"o":40.565,"t":"2026-10-14T18:00:00Z","v":89946,"vw":40.510517},{"c":40.56,"h":40.567,"l":40.55,"n":12,"o":40.55,"t":"2026-10-14T18:15:00Z","v":1261,"vw":40.560784},{"c":40.49,"h":40.49,"l":40.49,"n":1,"o":40.49,"t":"2026-10-14T18:45:00Z","v":1000,"vw":40.49},{"c":40.48,"h":40.48,"l":40.48,"n":7,"o":40.48,"t":"2026-10-14T19:00:00Z","v":392,"vw":40.48},{"c":40.53,"h":40.54,"l":40.53,"n":4,"o":40.54,"t":"2026-10-14T19:15:00Z","v":920,"vw":40.531087},{"c":40.47,"h":40.5251,"l":40.46,"n":62,"o":40.515,"t":"2026-10-14T19:45:00Z","v":3569,"vw":40.488058},{"c":40.1196,"h":40.1196,"l":40.1196,"n":1,"o":40.1196,"t":"2026-10-14T21:15:00Z","v":111,"vw":40.1196},{"c":40.6,"h":40.61,"l":40.6,"n":2,"o":40.61,"t":"2026-10-14T22:00:00Z","v":600,"vw":40.608333},{"c":40.11,"h":40.16,"l":39.87,"n":145,"o":40.1,"t":"2026-10-15T13:30:00Z","v":22304,"vw":40.004888},{"c":39.93,"h":40.16,"l":39.87,"n":35,"o":40.16,"t":"2026-10-15T13:45:00Z","v":5763,"vw":39.983053},{"c":40.07,"h":40.07,"l":40.05,"n":17,"o":40.05,"t":"2026-10-15T14:00:00Z","v":2003,"vw":40.055297},{"c":40.14,"h":40.14,"l":40.0799,"n":14,"o":40.0799,"t":"2026-10-15T14:15:00Z","v":1612,"vw":40.12355},{"c":40.1548,"h":40.1548,"l":40.11,"n":8,"o":40.11,"t":"2026-10-15T14:30:00Z","v":1575,"vw":40.117775},{"c":40.26,"h":40.26,"l":40.15,"n":11,"o":40.15,"t":"2026-10-15T14:45:00Z","v":825,"vw":40.236875},{"c":40.33,"h":40.33,"l":40.22,"n":2,"o":40.22,"t":"2026-10-15T15:00:00Z","v":508,"vw":40.308346},{"c":40.32,"h":40.33,"l":40.32,"n":11,"o":40.33,"t":"2026-10-15T15:15:00Z","v":940,"vw":40.32875},{"c":40.27,"h":40.28,"l":40.27,"n":9,"o":40.28,"t":"2026-10-15T15:30:00Z","v":685,"vw":40.271718},{"c":40.3,"h":40.31,"l":40.255,"n":25,"o":40.2895,"t":"2026-10-15T15:45:00Z","v":6015,"vw":40.291979},{"c":40.29,"h":40.31,"l":40.27,"n":7,"o":40.31,"t":"2026-10-15T16:00:00Z","v":705,"vw":40.284286},{"c":40.19,"h":40.25,"l":40.19,"n":7,"o":40.25,"t":"2026-10-15T16:15:00Z","v":527,"vw":40.21},{"c":40.22,"h":40.22,"l":40.22,"n":4,"o":40.22,"t":"2026-10-15T16:30:00Z","v":400,"vw":40.22},{"c":40.14,"h":40.19,"l":40.14,"n":5,"o":40.19,"t":"2026-10-15T16:45:00Z","v":738,"vw":40.154493},{"c":40.13,"h":40.13,"l":40.13,"n":8,"o":40.13,"t":"2026-10-15T17:00:00Z","v":1417,"vw":40.13},{"c":40.135,"h":40.17,"l":40.135,"n":3,"o":40.17,"t":"2026-10-15T17:45:00Z","v":600,"vw":40.163924},{"c":40.1,"h":40.11,"l":40.1,"n":8,"o":40.11,"t":"2026-10-15T18:15:00Z","v":709,"vw":40.101916},{"c":40.06,"h":40.06,"l":40.06,"n":2,"o":40.06,"t":"2026-10-15T18:30:00Z","v":107,"vw":40.06},{"c":40.11,"h":40.11,"l":40.1,"n":12,"o":40.1,"t":"2026-10-15T18:45:00Z","v":684,"vw":40.103333},{"c":40.25,"h":40.26,"l":40.25,"n":5,"o":40.26,"t":"2026-10-15T19:15:00Z","v":203,"vw":40.255},{"c":40.25,"h":40.25,"l":40.25,"n":3,"o":40.25,"t":"2026-10-15T19:30:00Z","v":106,"vw":40.25},{"c":40.27,"h":40.28,"l":40.23,"n":30,"o":40.2682,"t":"2026-10-15T19:45:00Z","v":2091,"vw":40.266812},{"c":40.2643,"h":40.2643,"l":40.26,"n":4,"o":40.26,"t":"2026-10-15T20:00:00Z","v":732,"vw":40.262945},{"c":40.3614,"h":40.3614,"l":40.3614,"n":1,"o":40.3614,"t":"2026-10-15T22:15:00Z","v":200,"vw":40.3614},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-16T11:00:00Z","v":100,"vw":40.4},{"c":39.66,"h":39.83,"l":39.66,"n":20,"o":39.82,"t":"2026-10-16T13:30:00Z","v":2383,"vw":39.72779},{"c":39.55,"h":39.63,"l":39.55,"n":70,"o":39.63,"t":"2026-10-16T13:45:00Z","v":4840,"vw":39.598953},{"c":39.54,"h":39.54,"l":39.54,"n":3,"o":39.54,"t":"2026-10-16T14:00:00Z","v":254,"vw":39.54},{"c":39.73,"h":39.73,"l":39.71,"n":5,"o":39.71,"t":"2026-10-16T14:45:00Z","v":338,"vw":39.723333},{"c":39.6,"h":39.6,"l":39.6,"n":4,"o":39.6,"t":"2026-10-16T15:30:00Z","v":300,"vw":39.6},{"c":39.555,"h":39.555,"l":39.555,"n":3,"o":39.555,"t":"2026-10-16T15:45:00Z","v":136,"vw":39.555},{"c":39.471,"h":39.53,"l":39.471,"n":13,"o":39.53,"t":"2026-10-16T16:00:00Z","v":1820,"vw":39.488822},{"c":39.54,"h":39.54,"l":39.54,"n":2,"o":39.54,"t":"2026-10-16T16:15:00Z","v":501,"vw":39.54},{"c":39.49,"h":39.49,"l":39.49,"n":1,"o":39.49,"t":"2026-10-16T16:45:00Z","v":100,"vw":39.49},{"c":39.44,"h":39.44,"l":39.44,"n":4,"o":39.44,"t":"2026-10-16T17:00:00Z","v":179,"vw":39.44},{"c":39.37,"h":39.375,"l":39.37,"n":3,"o":39.375,"t":"2026-10-16T17:15:00Z","v":1000,"vw":39.37162},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-16T17:45:00Z","v":100,"vw":39.45},{"c":39.37,"h":39.39,"l":39.37,"n":8,"o":39.39,"t":"2026-10-16T18:00:00Z","v":511,"vw":39.37738},{"c":39.37,"h":39.39,"l":39.37,"n":4,"o":39.39,"t":"2026-10-16T18:45:00Z","v":439,"vw":39.382862},{"c":39.35,"h":39.35,"l":39.35,"n":2,"o":39.35,"t":"2026-10-16T19:15:00Z","v":111,"vw":39.35},{"c":39.34,"h":39.3899,"l":39.25,"n":53,"o":39.2601,"t":"2026-10-16T19:45:00Z","v":5202,"vw":39.303226},{"c":39.35,"h":39.35,"l":39.35,"n":3,"o":39.35,"t":"2026-10-16T20:00:00Z","v":428,"vw":39.35},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-16T22:00:00Z","v":100,"vw":39.2},{"c":39.38,"h":39.42,"l":39.38,"n":6,"o":39.42,"t":"2026-10-19T13:30:00Z","v":738,"vw":39.412958},{"c":39.28,"h":39.28,"l":39.28,"n":4,"o":39.28,"t":"2026-10-19T14:00:00Z","v":451,"vw":39.28},{"c":39.41,"h":39.41,"l":39.41,"n":4,"o":39.41,"t":"2026-10-19T14:15:00Z","v":300,"vw":39.41},{"c":39.375,"h":39.375,"l":39.375,"n":1,"o":39.375,"t":"2026-10-19T14:45:00Z","v":100,"vw":39.375},{"c":39.4008,"h":39.4008,"l":39.4008,"n":1,"o":39.4008,"t":"2026-10-19T15:15:00Z","v":100,"vw":39.4008},{"c":39.48,"h":39.48,"l":39.48,"n":3,"o":39.48,"t":"2026-10-19T15:30:00Z","v":186,"vw":39.48},{"c":39.44,"h":39.4776,"l":39.43,"n":17,"o":39.45,"t":"2026-10-19T15:45:00Z","v":3991,"vw":39.444152},{"c":39.41,"h":39.42,"l":39.4,"n":4,"o":39.42,"t":"2026-10-19T16:00:00Z","v":610,"vw":39.405199},{"c":39.3736,"h":39.3736,"l":39.36,"n":7,"o":39.36,"t":"2026-10-19T16:15:00Z","v":740,"vw":39.365829},{"c":39.35,"h":39.35,"l":39.35,"n":2,"o":39.35,"t":"2026-10-19T16:45:00Z","v":200,"vw":39.35},{"c":39.3136,"h":39.315,"l":39.28,"n":20,"o":39.28,"t":"2026-10-19T17:15:00Z","v":2256,"vw":39.292721},{"c":39.2701,"h":39.2701,"l":39.2701,"n":1,"o":39.2701,"t":"2026-10-19T18:00:00Z","v":1000,"vw":39.2701},{"c":39.295,"h":39.295,"l":39.295,"n":1,"o":39.295,"t":"2026-10-19T18:15:00Z","v":100,"vw":39.295},{"c":39.24,"h":39.27,"l":39.24,"n":2,"o":39.27,"t":"2026-10-19T18:30:00Z","v":256,"vw":39.251719},{"c":39.315,"h":39.315,"l":39.315,"n":2,"o":39.315,"t":"2026-10-19T19:00:00Z","v":448,"vw":39.315},{"c":39.3,"h":39.3,"l":39.295,"n":13,"o":39.295,"t":"2026-10-19T19:15:00Z","v":1280,"vw":39.29846},{"c":39.29,"h":39.2998,"l":39.29,"n":9,"o":39.2988,"t":"2026-10-19T19:30:00Z","v":666,"vw":39.297159},{"c":39.3,"h":39.3,"l":39.24,"n":46,"o":39.29,"t":"2026-10-19T19:45:00Z","v":8645,"vw":39.262208},{"c":39.29,"h":39.29,"l":39.29,"n":1,"o":39.29,"t":"2026-10-19T20:00:00Z","v":137,"vw":39.29},{"c":39.21,"h":39.21,"l":39.21,"n":5,"o":39.21,"t":"2026-10-20T13:30:00Z","v":243,"vw":39.21},{"c":39.29,"h":39.29,"l":39.29,"n":2,"o":39.29,"t":"2026-10-20T13:45:00Z","v":500,"vw":39.29},{"c":39.39,"h":39.39,"l":39.36,"n":2,"o":39.36,"t":"2026-10-20T14:00:00Z","v":647,"vw":39.366816},{"c":39.58,"h":39.58,"l":39.43,"n":2,"o":39.43,"t":"2026-10-20T14:15:00Z","v":200,"vw":39.505},{"c":39.46,"h":39.465,"l":39.455,"n":4,"o":39.465,"t":"2026-10-20T14:45:00Z","v":1555,"vw":39.462168},{"c":39.405,"h":39.405,"l":39.39,"n":2,"o":39.39,"t":"2026-10-20T15:00:00Z","v":200,"vw":39.3975},{"c":39.42,"h":39.44,"l":39.38,"n":14,"o":39.44,"t":"2026-10-20T15:15:00Z","v":1336,"vw":39.408577},{"c":39.41,"h":39.42,"l":39.41,"n":4,"o":39.41,"t":"2026-10-20T15:30:00Z","v":1150,"vw":39.414545},{"c":39.45,"h":39.45,"l":39.45,"n":4,"o":39.45,"t":"2026-10-20T15:45:00Z","v":632,"vw":39.45},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-20T16:00:00Z","v":100,"vw":39.45},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-10-20T16:45:00Z","v":781,"vw":39.43},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-10-20T17:00:00Z","v":100,"vw":39.43},{"c":39.51,"h":39.51,"l":39.51,"n":1,"o":39.51,"t":"2026-10-20T17:30:00Z","v":100,"vw":39.51},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-20T17:45:00Z","v":1008,"vw":39.45},{"c":39.4633,"h":39.4633,"l":39.4633,"n":1,"o":39.4633,"t":"2026-10-20T18:15:00Z","v":200,"vw":39.4633},{"c":39.39,"h":39.4,"l":39.39,"n":10,"o":39.3901,"t":"2026-10-20T18:30:00Z","v":1847,"vw":39.392397},{"c":39.38,"h":39.39,"l":39.37,"n":13,"o":39.39,"t":"2026-10-20T18:45:00Z","v":4480,"vw":39.38},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-10-20T19:15:00Z","v":3000,"vw":39.41},{"c":39.415,"h":39.42,"l":39.3844,"n":7,"o":39.42,"t":"2026-10-20T19:30:00Z","v":531,"vw":39.408353},{"c":39.4001,"h":39.4001,"l":39.4001,"n":2,"o":39.4001,"t":"2026-10-20T19:45:00Z","v":204,"vw":39.4001},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-10-21T11:15:00Z","v":100,"vw":39.21},{"c":38.698,"h":39.02,"l":38.66,"n":82,"o":39.02,"t":"2026-10-21T13:30:00Z","v":11861,"vw":38.791564},{"c":38.685,"h":38.73,"l":38.685,"n":26,"o":38.705,"t":"2026-10-21T13:45:00Z","v":10306,"vw":38.710053},{"c":38.685,"h":38.73,"l":38.685,"n":21,"o":38.73,"t":"2026-10-21T14:00:00Z","v":2187,"vw":38.711736},{"c":38.6501,"h":38.6501,"l":38.6501,"n":1,"o":38.6501,"t":"2026-10-21T14:15:00Z","v":300,"vw":38.6501},{"c":38.68,"h":38.68,"l":38.68,"n":2,"o":38.68,"t":"2026-10-21T14:30:00Z","v":101,"vw":38.68},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-21T14:45:00Z","v":234,"vw":38.7},{"c":38.715,"h":38.715,"l":38.68,"n":2,"o":38.68,"t":"2026-10-21T15:00:00Z","v":205,"vw":38.697073},{"c":38.725,"h":38.725,"l":38.725,"n":4,"o":38.725,"t":"2026-10-21T15:15:00Z","v":317,"vw":38.725},{"c":38.81,"h":38.83,"l":38.76,"n":11,"o":38.76,"t":"2026-10-21T15:30:00Z","v":1689,"vw":38.810619},{"c":38.86,"h":38.86,"l":38.81,"n":45,"o":38.81,"t":"2026-10-21T15:45:00Z","v":6760,"vw":38.837563},{"c":38.8874,"h":38.89,"l":38.85,"n":3,"o":38.85,"t":"2026-10-21T16:30:00Z","v":800,"vw":38.88435},{"c":38.89,"h":38.89,"l":38.89,"n":1,"o":38.89,"t":"2026-10-21T17:00:00Z","v":300,"vw":38.89},{"c":38.92,"h":38.94,"l":38.92,"n":7,"o":38.9201,"t":"2026-10-21T17:30:00Z","v":897,"vw":38.926577},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-10-21T18:00:00Z","v":100,"vw":38.94},{"c":38.92,"h":38.93,"l":38.92,"n":21,"o":38.93,"t":"2026-10-21T18:30:00Z","v":1359,"vw":38.920909},{"c":38.81,"h":38.88,"l":38.81,"n":10,"o":38.88,"t":"2026-10-21T18:45:00Z","v":1623,"vw":38.840625},{"c":38.815,"h":38.815,"l":38.8,"n":4,"o":38.8,"t":"2026-10-21T19:00:00Z","v":392,"vw":38.81},{"c":38.885,"h":38.885,"l":38.805,"n":7,"o":38.805,"t":"2026-10-21T19:15:00Z","v":1415,"vw":38.819097},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-21T19:30:00Z","v":200,"vw":38.9},{"c":38.91,"h":38.93,"l":38.91,"n":11,"o":38.93,"t":"2026-10-21T19:45:00Z","v":2713,"vw":38.921358},{"c":38.77,"h":38.77,"l":38.77,"n":1,"o":38.77,"t":"2026-10-21T20:00:00Z","v":100,"vw":38.77},{"c":37.33,"h":37.33,"l":37.33,"n":1,"o":37.33,"t":"2026-10-22T13:15:00Z","v":150,"vw":37.33},{"c":37.51,"h":37.51,"l":37.29,"n":38,"o":37.29,"t":"2026-10-22T13:30:00Z","v":4301,"vw":37.384181},{"c":37.47,"h":37.5199,"l":37.465,"n":23,"o":37.5199,"t":"2026-10-22T13:45:00Z","v":1946,"vw":37.478435},{"c":37.5,"h":37.52,"l":37.4601,"n":16,"o":37.4601,"t":"2026-10-22T14:00:00Z","v":1792,"vw":37.484776},{"c":37.38,"h":37.465,"l":37.38,"n":13,"o":37.44,"t":"2026-10-22T14:15:00Z","v":2002,"vw":37.417495},{"c":37.33,"h":37.38,"l":37.33,"n":17,"o":37.38,"t":"2026-10-22T14:30:00Z","v":1944,"vw":37.335394},{"c":37.28,"h":37.325,"l":37.28,"n":13,"o":37.3,"t":"2026-10-22T14:45:00Z","v":1342,"vw":37.308861},{"c":37.25,"h":37.2601,"l":37.25,"n":4,"o":37.2601,"t":"2026-10-22T15:00:00Z","v":450,"vw":37.254329},{"c":37.22,"h":37.26,"l":37.22,"n":5,"o":37.26,"t":"2026-10-22T15:15:00Z","v":400,"vw":37.246667},{"c":37.2,"h":37.2,"l":37.1702,"n":2,"o":37.1702,"t":"2026-10-22T15:30:00Z","v":321,"vw":37.181433},{"c":37.29,"h":37.29,"l":37.2803,"n":12,"o":37.29,"t":"2026-10-22T16:00:00Z","v":1989,"vw":37.287467},{"c":37.26,"h":37.31,"l":37.26,"n":26,"o":37.29,"t":"2026-10-22T16:15:00Z","v":3263,"vw":37.28848},{"c":37.245,"h":37.29,"l":37.245,"n":8,"o":37.25,"t":"2026-10-22T16:30:00Z","v":911,"vw":37.269012},{"c":37.18,"h":37.18,"l":37.17,"n":4,"o":37.17,"t":"2026-10-22T16:45:00Z","v":216,"vw":37.175},{"c":37.19,"h":37.19,"l":37.19,"n":2,"o":37.19,"t":"2026-10-22T18:00:00Z","v":220,"vw":37.19},{"c":37.17,"h":37.1701,"l":37.17,"n":6,"o":37.1701,"t":"2026-10-22T18:45:00Z","v":423,"vw":37.170067},{"c":37.17,"h":37.17,"l":37.1005,"n":12,"o":37.15,"t":"2026-10-22T19:00:00Z","v":909,"vw":37.139357},{"c":37.14,"h":37.18,"l":37.1372,"n":7,"o":37.18,"t":"2026-10-22T19:15:00Z","v":733,"vw":37.149393},{"c":37.13,"h":37.17,"l":37.11,"n":46,"o":37.13,"t":"2026-10-22T19:45:00Z","v":3919,"vw":37.132594},{"c":37.07,"h":37.07,"l":37.07,"n":3,"o":37.07,"t":"2026-10-22T20:00:00Z","v":237,"vw":37.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5,"strike":59.42983020056192,"iv":1.1580248811112188,"gamma":0.014640270373290996,"theta":-0.037237319343832634,"vega":0.01820445389500881,"rho":0.002461513522922873,"breakevenPct":61.66665821570521},{"delta":0.15,"premium":0.5892274243646941,"strike":48.07072909237633,"iv":0.7981289423194607,"gamma":0.028491697271981316,"theta":-0.03454103670625394,"vega":0.024170298107139828,"rho":0.0037950240973767505,"breakevenPct":31.26505669474244},{"delta":0.2,"premium":0.7888489269688118,"strike":45.44604292124753,"iv":0.7521347022516691,"gamma":0.036012811478960814,"theta":-0.038917604003393454,"vega":0.029016743758178913,"rho":0.005065594536923984,"breakevenPct":24.72320433832301},{"delta":0.25,"premium":0.75,"strike":41.49875083671171,"iv":0.5243204898041417,"gamma":0.05896261578479985,"theta":-0.03130961215240021,"vega":0.03276048175999317,"rho":0.006513626977894871,"breakevenPct":13.970193786651496},{"delta":0.3,"premium":0.7426851851851852,"strike":39.662962962962965,"iv":0.3998348148148148,"gamma":0.08420185185185185,"theta":-0.026478518518518516,"vega":0.03548185185185185,"rho":0.007930816675085982,"breakevenPct":8.998241565007138},{"delta":0.35,"premium":0.9124382716049382,"strike":39.04567901234568,"iv":0.40008172839506173,"gamma":0.09006604938271603,"theta":-0.028453827160493828,"vega":0.03801271604938271,"rho":0.00922183926854467,"breakevenPct":7.790982692070716},{"delta":0.4,"premium":1.2456657730116176,"strike":38.586237712243076,"iv":0.44280026809651474,"gamma":0.08487283288650581,"theta":-0.03261349419124218,"vega":0.039275781948168005,"rho":0.0104178383189793,"breakevenPct":7.450508457660347},{"delta":0.45,"premium":1.5919571045576406,"strike":38.13941018766756,"iv":0.4889128686327078,"gamma":0.07879597855227882,"theta":-0.036947721179624665,"vega":0.04043753351206435,"rho":0.01160624369534937,"breakevenPct":7.179302110130031},{"delta":0.5,"premium":1.8372340425531914,"strike":37.54255319148936,"iv":0.486831914893617,"gamma":0.0795531914893617,"theta":-0.037202127659574466,"vega":0.04075425531914894,"rho":0.012852939977913121,"breakevenPct":6.230880048671579},{"delta":0.55,"premium":2.1198591549295784,"strike":36.87042253521127,"iv":0.4803743661971832,"gamma":0.08049718309859152,"theta":-0.03669042253521128,"vega":0.040518591549295775,"rho":0.014069611336306156,"breakevenPct":5.180150229675868},{"delta":0.6,"premium":2.7712676056338026,"strike":36.16619718309859,"iv":0.5514307042253521,"gamma":0.06852535211267606,"theta":-0.040986197183098594,"vega":0.03953267605633803,"rho":0.015035898539156224,"breakevenPct":5.037671402029652},{"delta":0.65,"premium":2.995740740740741,"strike":35.595767195767195,"iv":0.5225216931216932,"gamma":0.06893386243386243,"theta":-0.03763428571428572,"vega":0.03772349206349206,"rho":0.01630062507805732,"breakevenPct":4.104418496109887},{"delta":0.7,"premium":3.0883333333333334,"strike":35.06666666666667,"iv":0.46273333333333344,"gamma":0.07316666666666666,"theta":-0.03192000000000001,"vega":0.035660000000000004,"rho":0.01765753968411554,"breakevenPct":2.926895063393584},{"delta":0.75,"premium":4.038277393879564,"strike":33.92152023692004,"iv":0.49089768015794666,"gamma":0.06334659427443239,"theta":-0.029107749259624876,"vega":0.03138805528134255,"rho":0.018394995433183514,"breakevenPct":2.4003173207434765},{"delta":0.8,"premium":5.111821322803554,"strike":32.68756169792695,"iv":0.531741707798618,"gamma":0.05150059230009872,"theta":-0.02671386969397828,"vega":0.026797729516288255,"rho":0.019043147044973716,"breakevenPct":1.9675830070960487},{"delta":0.85,"premium":6.18536525172754,"strike":31.453603158933863,"iv":0.5725857354392891,"gamma":0.03965459032576507,"theta":-0.02431999012833169,"vega":0.022207403751233964,"rho":0.01969129865676392,"breakevenPct":1.534848693448622},{"delta":0.9,"premium":7.25890918065153,"strike":30.21964461994077,"iv":0.6134297630799606,"gamma":0.027808588351431393,"theta":-0.02192611056268509,"vega":0.017617077986179664,"rho":0.020339450268554122,"breakevenPct":1.102114379801194}],"put":[{"delta":0.15,"premium":0.5537782701804722,"strike":30.87531411311636,"iv":0.6681420966586942,"gamma":0.03513603781164079,"theta":-0.02561247112273622,"vega":0.02326741067259941,"rho":-0.004936169702287038,"breakevenPct":18.204651084607807},{"delta":0.2,"premium":0.6829437989972877,"strike":32.31048665552542,"iv":0.5940495090947783,"gamma":0.04855425708386042,"theta":-0.026269231344470314,"vega":0.027488910090623278,"rho":-0.006546956863923885,"breakevenPct":14.681567692128048},{"delta":0.25,"premium":0.8121093278141032,"strike":33.74565919793448,"iv":0.5199569215308625,"gamma":0.061972476356080046,"theta":-0.026925991566204403,"vega":0.03171040950864714,"rho":-0.008157744025560732,"breakevenPct":11.15848429964829},{"delta":0.3,"premium":0.9689453124999997,"strike":35.0703125,"iv":0.45962265625,"gamma":0.07356640625000001,"theta":-0.02799921875,"vega":0.0356671875,"rho":-0.009781439596377173,"breakevenPct":8.008181312381973},{"delta":0.35,"premium":1.3177176339285712,"strike":35.628348214285715,"iv":0.49472310267857145,"gamma":0.07250613839285715,"theta":-0.03196127232142857,"vega":0.037787723214285716,"rho":-0.01149467444991556,"breakevenPct":7.443672564453344},{"delta":0.4,"premium":1.5283678756476682,"strike":36.21632124352332,"iv":0.48753380829015536,"gamma":0.07846269430051815,"theta":-0.03260984455958549,"vega":0.0395461139896373,"rho":-0.013121493381179966,"breakevenPct":6.425806938560427},{"delta":0.45,"premium":1.4636010362694303,"strike":36.8639896373057,"iv":0.3960182642487047,"gamma":0.09841088082901554,"theta":-0.02665129533678756,"vega":0.04058238341968912,"rho":-0.014575997928508826,"breakevenPct":4.503942268583041},{"delta":0.5,"premium":1.7342484008528785,"strike":37.421108742004265,"iv":0.38964381663113007,"gamma":0.09918901918976546,"theta":-0.026115884861407247,"vega":0.040715778251599145,"rho":-0.016231254488001858,"breakevenPct":3.7311563497399947},{"delta":0.55,"premium":2.0940565031982947,"strike":37.95415778251599,"iv":0.4059018123667377,"gamma":0.09487132196162047,"theta":-0.027022068230277186,"vega":0.040609168443496796,"rho":-0.01793987550642461,"breakevenPct":3.263821744489623},{"delta":0.6,"premium":2.37710631895687,"strike":38.45837512537613,"iv":0.3964365095285858,"gamma":0.09408746238716148,"theta":-0.025220661985957876,"vega":0.039362387161484456,"rho":-0.01960117424573181,"breakevenPct":2.6672004142992756},{"delta":0.65,"premium":2.6529338014042123,"strike":38.95987963891675,"iv":0.384550852557673,"gamma":0.09363610832497493,"theta":-0.023164493480441323,"vega":0.038008324974924776,"rho":-0.021258020341708664,"breakevenPct":2.058414250033612},{"delta":0.7,"premium":3.6662684869169513,"strike":40.0250284414107,"iv":0.45304141069397047,"gamma":0.0746373151308305,"theta":-0.025717292377701935,"vega":0.03565233219567691,"rho":-0.023436043615233593,"breakevenPct":1.9186405327927056},{"delta":0.75,"premium":4.036006825938568,"strike":40.593856655290104,"iv":0.43125529010238906,"gamma":0.07093993174061433,"theta":-0.021564846416382247,"vega":0.03229624573378839,"rho":-0.02516017052515095,"breakevenPct":1.3815758582370166},{"delta":0.8,"premium":4.754347826086959,"strike":41.47826086956522,"iv":0.43559565217391316,"gamma":0.06275217391304345,"theta":-0.018552173913043476,"vega":0.02870434782608695,"rho":-0.027145667460936645,"breakevenPct":0.9336038751597999},{"delta":0.85,"premium":5.39413407821229,"strike":42.24022346368715,"iv":0.41838379888268157,"gamma":0.05006983240223464,"theta":-0.014127932960893857,"vega":0.02300391061452514,"rho":-0.029067493548091506,"breakevenPct":0.7077053377801015},{"delta":0.9,"premium":5.603631284916201,"strike":42.589385474860336,"iv":0.36181955307262564,"gamma":0.040432960893854744,"theta":-0.007773184357541896,"vega":0.016614245810055862,"rho":-0.030664539411390548,"breakevenPct":0.4816495441961656}]},"raw":{"call":[{"delta":0.1,"premium":0.5,"strike":59.42983020056192,"iv":1.1580248811112188,"gamma":0.014640270373290996,"theta":-0.037237319343832634,"vega":0.01820445389500881,"rho":0.002461513522922873,"breakevenPct":61.66665821570521},{"delta":0.15,"premium":0.5892274243646941,"strike":48.07072909237633,"iv":0.7981289423194607,"gamma":0.028491697271981316,"theta":-0.03454103670625394,"vega":0.024170298107139828,"rho":0.0037950240973767505,"breakevenPct":31.26505669474244},{"delta":0.2,"premium":0.7888489269688118,"strike":45.44604292124753,"iv":0.7521347022516691,"gamma":0.036012811478960814,"theta":-0.038917604003393454,"vega":0.029016743758178913,"rho":0.005065594536923984,"breakevenPct":24.72320433832301},{"delta":0.25,"premium":0.75,"strike":41.49875083671171,"iv":0.5243204898041417,"gamma":0.05896261578479985,"theta":-0.03130961215240021,"vega":0.03276048175999317,"rho":0.006513626977894871,"breakevenPct":13.970193786651496},{"delta":0.3,"premium":0.7426851851851852,"strike":39.662962962962965,"iv":0.3998348148148148,"gamma":0.08420185185185185,"theta":-0.026478518518518516,"vega":0.03548185185185185,"rho":0.007930816675085982,"breakevenPct":8.998241565007138},{"delta":0.35,"premium":0.9124382716049382,"strike":39.04567901234568,"iv":0.40008172839506173,"gamma":0.09006604938271603,"theta":-0.028453827160493828,"vega":0.03801271604938271,"rho":0.00922183926854467,"breakevenPct":7.790982692070716},{"delta":0.4,"premium":1.2456657730116176,"strike":38.586237712243076,"iv":0.44280026809651474,"gamma":0.08487283288650581,"theta":-0.03261349419124218,"vega":0.039275781948168005,"rho":0.0104178383189793,"breakevenPct":7.450508457660347},{"delta":0.45,"premium":1.5919571045576406,"strike":38.13941018766756,"iv":0.4889128686327078,"gamma":0.07879597855227882,"theta":-0.036947721179624665,"vega":0.04043753351206435,"rho":0.01160624369534937,"breakevenPct":7.179302110130031},{"delta":0.5,"premium":1.8372340425531914,"strike":37.54255319148936,"iv":0.486831914893617,"gamma":0.0795531914893617,"theta":-0.037202127659574466,"vega":0.04075425531914894,"rho":0.012852939977913121,"breakevenPct":6.230880048671579},{"delta":0.55,"premium":2.1198591549295784,"strike":36.87042253521127,"iv":0.4803743661971832,"gamma":0.08049718309859152,"theta":-0.03669042253521128,"vega":0.040518591549295775,"rho":0.014069611336306156,"breakevenPct":5.180150229675868},{"delta":0.6,"premium":2.7712676056338026,"strike":36.16619718309859,"iv":0.5514307042253521,"gamma":0.06852535211267606,"theta":-0.040986197183098594,"vega":0.03953267605633803,"rho":0.015035898539156224,"breakevenPct":5.037671402029652},{"delta":0.65,"premium":2.995740740740741,"strike":35.595767195767195,"iv":0.5225216931216932,"gamma":0.06893386243386243,"theta":-0.03763428571428572,"vega":0.03772349206349206,"rho":0.01630062507805732,"breakevenPct":4.104418496109887},{"delta":0.7,"premium":3.0883333333333334,"strike":35.06666666666667,"iv":0.46273333333333344,"gamma":0.07316666666666666,"theta":-0.03192000000000001,"vega":0.035660000000000004,"rho":0.01765753968411554,"breakevenPct":2.926895063393584},{"delta":0.75,"premium":4.038277393879564,"strike":33.92152023692004,"iv":0.49089768015794666,"gamma":0.06334659427443239,"theta":-0.029107749259624876,"vega":0.03138805528134255,"rho":0.018394995433183514,"breakevenPct":2.4003173207434765},{"delta":0.8,"premium":5.111821322803554,"strike":32.68756169792695,"iv":0.531741707798618,"gamma":0.05150059230009872,"theta":-0.02671386969397828,"vega":0.026797729516288255,"rho":0.019043147044973716,"breakevenPct":1.9675830070960487},{"delta":0.85,"premium":6.18536525172754,"strike":31.453603158933863,"iv":0.5725857354392891,"gamma":0.03965459032576507,"theta":-0.02431999012833169,"vega":0.022207403751233964,"rho":0.01969129865676392,"breakevenPct":1.534848693448622},{"delta":0.9,"premium":7.25890918065153,"strike":30.21964461994077,"iv":0.6134297630799606,"gamma":0.027808588351431393,"theta":-0.02192611056268509,"vega":0.017617077986179664,"rho":0.020339450268554122,"breakevenPct":1.102114379801194}],"put":[{"delta":0.15,"premium":0.5537782701804722,"strike":30.87531411311636,"iv":0.6681420966586942,"gamma":0.03513603781164079,"theta":-0.02561247112273622,"vega":0.02326741067259941,"rho":-0.004936169702287038,"breakevenPct":18.204651084607807},{"delta":0.2,"premium":0.6829437989972877,"strike":32.31048665552542,"iv":0.5940495090947783,"gamma":0.04855425708386042,"theta":-0.026269231344470314,"vega":0.027488910090623278,"rho":-0.006546956863923885,"breakevenPct":14.681567692128048},{"delta":0.25,"premium":0.8121093278141032,"strike":33.74565919793448,"iv":0.5199569215308625,"gamma":0.061972476356080046,"theta":-0.026925991566204403,"vega":0.03171040950864714,"rho":-0.008157744025560732,"breakevenPct":11.15848429964829},{"delta":0.3,"premium":0.9689453124999997,"strike":35.0703125,"iv":0.45962265625,"gamma":0.07356640625000001,"theta":-0.02799921875,"vega":0.0356671875,"rho":-0.009781439596377173,"breakevenPct":8.008181312381973},{"delta":0.35,"premium":1.3177176339285712,"strike":35.628348214285715,"iv":0.49472310267857145,"gamma":0.07250613839285715,"theta":-0.03196127232142857,"vega":0.037787723214285716,"rho":-0.01149467444991556,"breakevenPct":7.443672564453344},{"delta":0.4,"premium":1.5283678756476682,"strike":36.21632124352332,"iv":0.48753380829015536,"gamma":0.07846269430051815,"theta":-0.03260984455958549,"vega":0.0395461139896373,"rho":-0.013121493381179966,"breakevenPct":6.425806938560427},{"delta":0.45,"premium":1.4636010362694303,"strike":36.8639896373057,"iv":0.3960182642487047,"gamma":0.09841088082901554,"theta":-0.02665129533678756,"vega":0.04058238341968912,"rho":-0.014575997928508826,"breakevenPct":4.503942268583041},{"delta":0.5,"premium":1.7342484008528785,"strike":37.421108742004265,"iv":0.38964381663113007,"gamma":0.09918901918976546,"theta":-0.026115884861407247,"vega":0.040715778251599145,"rho":-0.016231254488001858,"breakevenPct":3.7311563497399947},{"delta":0.55,"premium":2.0940565031982947,"strike":37.95415778251599,"iv":0.4059018123667377,"gamma":0.09487132196162047,"theta":-0.027022068230277186,"vega":0.040609168443496796,"rho":-0.01793987550642461,"breakevenPct":3.263821744489623},{"delta":0.6,"premium":2.37710631895687,"strike":38.45837512537613,"iv":0.3964365095285858,"gamma":0.09408746238716148,"theta":-0.025220661985957876,"vega":0.039362387161484456,"rho":-0.01960117424573181,"breakevenPct":2.6672004142992756},{"delta":0.65,"premium":2.6529338014042123,"strike":38.95987963891675,"iv":0.384550852557673,"gamma":0.09363610832497493,"theta":-0.023164493480441323,"vega":0.038008324974924776,"rho":-0.021258020341708664,"breakevenPct":2.058414250033612},{"delta":0.7,"premium":3.6662684869169513,"strike":40.0250284414107,"iv":0.45304141069397047,"gamma":0.0746373151308305,"theta":-0.025717292377701935,"vega":0.03565233219567691,"rho":-0.023436043615233593,"breakevenPct":1.9186405327927056},{"delta":0.75,"premium":4.036006825938568,"strike":40.593856655290104,"iv":0.43125529010238906,"gamma":0.07093993174061433,"theta":-0.021564846416382247,"vega":0.03229624573378839,"rho":-0.02516017052515095,"breakevenPct":1.3815758582370166},{"delta":0.8,"premium":4.754347826086959,"strike":41.47826086956522,"iv":0.43559565217391316,"gamma":0.06275217391304345,"theta":-0.018552173913043476,"vega":0.02870434782608695,"rho":-0.027145667460936645,"breakevenPct":0.9336038751597999},{"delta":0.85,"premium":5.39413407821229,"strike":42.24022346368715,"iv":0.41838379888268157,"gamma":0.05006983240223464,"theta":-0.014127932960893857,"vega":0.02300391061452514,"rho":-0.029067493548091506,"breakevenPct":0.7077053377801015},{"delta":0.9,"premium":5.603631284916201,"strike":42.589385474860336,"iv":0.36181955307262564,"gamma":0.040432960893854744,"theta":-0.007773184357541896,"vega":0.016614245810055862,"rho":-0.030664539411390548,"breakevenPct":0.4816495441961656}]}},"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"}}