{"symbol":"IBEX","url":"https://intraalpha.com/companies/IBEX","capturedAt":"2026-10-22T22:02:23.662Z","state":"ready","quote":{"symbol":"IBEX","last_price":46.94,"prev_close":46.91,"regular_close":46.94,"change":0.03,"change_pct":0.064,"regular_change":0.03,"regular_change_pct":0.064,"extended_change":0,"extended_change_pct":0,"bid":46.5,"ask":48.83,"bid_size":200,"ask_size":100,"volume":93394,"vwap":47.063587,"open":46.91,"high":47.61,"low":46.73,"close":46.94,"trade_count":3001,"last_trade_at":"2026-10-22T20:00:01.721476834Z","last_quote_at":"2026-10-22T20:34:00.025034023Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:02:22.461065125-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IBEX","fetched_at":"2026-10-22T22:02:23.132095+00:00","name":"IBEX Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"IBEX Limited provides comprehensive technology-enabled customer lifecycle experience solutions in the United States and internationally. ","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":622901000,"ebitda":77186000,"pe_ratio":14.71,"peg_ratio":null,"book_value":12.79,"dividend_per_share":null,"dividend_yield":null,"eps":3.19,"revenue_ttm":644076000,"gross_profit_ttm":188807000,"profit_margin":0.0719,"operating_margin_ttm":0.0738,"return_on_assets_ttm":0.123,"return_on_equity_ttm":0.304,"quarterly_earnings_growth":-0.108,"quarterly_revenue_growth":0.116,"analyst_target_price":42,"analyst_number":null,"beta":0.688,"fifty_two_week_high":47.32,"fifty_two_week_low":25.94,"fifty_day_ma":40.69,"two_hundred_day_ma":33.94,"shares_outstanding":13278600,"forward_pe":11.59,"price_to_sales":0.967,"price_to_book":3.325,"ev_to_revenue":0.925,"ev_to_ebitda":7.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:02:23.132095+00:00"},"optionObservedAt":"2026-10-22T19:55:05.567Z","bars":[{"c":45.25,"h":45.25,"l":45.25,"n":3,"o":45.25,"t":"2026-10-15T13:30:00Z","v":259,"vw":45.25},{"c":45.9,"h":45.9,"l":45.64,"n":10,"o":45.64,"t":"2026-10-15T13:35:00Z","v":498,"vw":45.705},{"c":45.8,"h":46.155,"l":45.8,"n":20,"o":46.155,"t":"2026-10-15T13:40:00Z","v":1522,"vw":45.966941},{"c":45.56,"h":45.63,"l":45.56,"n":6,"o":45.56,"t":"2026-10-15T13:45:00Z","v":524,"vw":45.576355},{"c":45.635,"h":45.635,"l":45.635,"n":5,"o":45.635,"t":"2026-10-15T13:50:00Z","v":316,"vw":45.635},{"c":45.87,"h":45.92,"l":45.65,"n":21,"o":45.65,"t":"2026-10-15T14:00:00Z","v":939,"vw":45.79},{"c":45.705,"h":45.87,"l":45.685,"n":57,"o":45.87,"t":"2026-10-15T14:05:00Z","v":1659,"vw":45.771284},{"c":45.98,"h":45.985,"l":45.71,"n":46,"o":45.92,"t":"2026-10-15T14:10:00Z","v":1762,"vw":45.951429},{"c":45.79,"h":46.065,"l":45.79,"n":30,"o":46.065,"t":"2026-10-15T14:15:00Z","v":1077,"vw":45.938666},{"c":45.8,"h":45.8,"l":45.8,"n":5,"o":45.8,"t":"2026-10-15T14:20:00Z","v":232,"vw":45.8},{"c":45.8,"h":45.8072,"l":45.8,"n":7,"o":45.8072,"t":"2026-10-15T14:25:00Z","v":3076,"vw":45.800536},{"c":46.21,"h":46.21,"l":46.21,"n":30,"o":46.21,"t":"2026-10-15T14:30:00Z","v":601,"vw":46.21},{"c":45.91,"h":46.13,"l":45.91,"n":22,"o":46.13,"t":"2026-10-15T14:35:00Z","v":900,"vw":46.09875},{"c":45.78,"h":45.84,"l":45.78,"n":37,"o":45.79,"t":"2026-10-15T14:45:00Z","v":1352,"vw":45.798},{"c":45.8,"h":45.8,"l":45.8,"n":3,"o":45.8,"t":"2026-10-15T14:50:00Z","v":558,"vw":45.8},{"c":45.945,"h":45.97,"l":45.945,"n":38,"o":45.97,"t":"2026-10-15T15:05:00Z","v":800,"vw":45.9575},{"c":46.19,"h":46.19,"l":45.94,"n":60,"o":45.94,"t":"2026-10-15T15:10:00Z","v":1457,"vw":46.026667},{"c":46.085,"h":46.11,"l":46.085,"n":11,"o":46.11,"t":"2026-10-15T15:15:00Z","v":345,"vw":46.098333},{"c":45.9,"h":46.025,"l":45.9,"n":11,"o":46.025,"t":"2026-10-15T16:00:00Z","v":409,"vw":45.967568},{"c":45.875,"h":45.875,"l":45.7301,"n":2,"o":45.7301,"t":"2026-10-15T16:05:00Z","v":1042,"vw":45.811311},{"c":46.0199,"h":46.0199,"l":46.0199,"n":4,"o":46.0199,"t":"2026-10-15T16:10:00Z","v":207,"vw":46.0199},{"c":45.955,"h":45.955,"l":45.955,"n":2,"o":45.955,"t":"2026-10-15T16:15:00Z","v":102,"vw":45.955},{"c":45.9,"h":45.9,"l":45.9,"n":18,"o":45.9,"t":"2026-10-15T16:20:00Z","v":456,"vw":45.9},{"c":45.8,"h":45.8,"l":45.8,"n":7,"o":45.8,"t":"2026-10-15T16:25:00Z","v":226,"vw":45.8},{"c":45.81,"h":45.81,"l":45.81,"n":23,"o":45.81,"t":"2026-10-15T16:45:00Z","v":476,"vw":45.81},{"c":45.67,"h":45.7,"l":45.67,"n":23,"o":45.7,"t":"2026-10-15T16:50:00Z","v":382,"vw":45.685},{"c":45.695,"h":45.695,"l":45.695,"n":4,"o":45.695,"t":"2026-10-15T16:55:00Z","v":111,"vw":45.695},{"c":45.69,"h":45.7,"l":45.69,"n":36,"o":45.69,"t":"2026-10-15T17:20:00Z","v":940,"vw":45.693333},{"c":45.67,"h":45.67,"l":45.66,"n":116,"o":45.67,"t":"2026-10-15T17:50:00Z","v":3971,"vw":45.667049},{"c":45.67,"h":45.67,"l":45.67,"n":21,"o":45.67,"t":"2026-10-15T17:55:00Z","v":734,"vw":45.67},{"c":45.65,"h":45.65,"l":45.65,"n":5,"o":45.65,"t":"2026-10-15T18:10:00Z","v":201,"vw":45.65},{"c":45.665,"h":45.74,"l":45.665,"n":42,"o":45.74,"t":"2026-10-15T18:15:00Z","v":630,"vw":45.71375},{"c":45.665,"h":45.665,"l":45.665,"n":3,"o":45.665,"t":"2026-10-15T18:20:00Z","v":102,"vw":45.665},{"c":45.665,"h":45.665,"l":45.665,"n":3,"o":45.665,"t":"2026-10-15T18:25:00Z","v":131,"vw":45.665},{"c":45.675,"h":45.675,"l":45.675,"n":2,"o":45.675,"t":"2026-10-15T18:30:00Z","v":101,"vw":45.675},{"c":45.655,"h":45.68,"l":45.59,"n":83,"o":45.68,"t":"2026-10-15T18:35:00Z","v":3708,"vw":45.625238},{"c":45.59,"h":45.6,"l":45.5261,"n":58,"o":45.6,"t":"2026-10-15T18:45:00Z","v":1927,"vw":45.559206},{"c":45.475,"h":45.61,"l":45.475,"n":9,"o":45.61,"t":"2026-10-15T18:50:00Z","v":355,"vw":45.521875},{"c":45.67,"h":45.67,"l":45.62,"n":25,"o":45.62,"t":"2026-10-15T18:55:00Z","v":475,"vw":45.645},{"c":45.68,"h":45.68,"l":45.68,"n":3,"o":45.68,"t":"2026-10-15T19:05:00Z","v":102,"vw":45.68},{"c":45.605,"h":45.605,"l":45.605,"n":7,"o":45.605,"t":"2026-10-15T19:15:00Z","v":184,"vw":45.605},{"c":45.615,"h":45.615,"l":45.59,"n":24,"o":45.615,"t":"2026-10-15T19:25:00Z","v":884,"vw":45.60875},{"c":45.57,"h":45.57,"l":45.57,"n":6,"o":45.57,"t":"2026-10-15T19:35:00Z","v":212,"vw":45.57},{"c":45.44,"h":45.56,"l":45.44,"n":97,"o":45.56,"t":"2026-10-15T19:40:00Z","v":2673,"vw":45.469877},{"c":45.64,"h":45.64,"l":45.49,"n":78,"o":45.49,"t":"2026-10-15T19:45:00Z","v":3955,"vw":45.53926},{"c":45.825,"h":45.94,"l":45.73,"n":54,"o":45.73,"t":"2026-10-15T19:50:00Z","v":1482,"vw":45.827186},{"c":45.94,"h":46.09,"l":45.91,"n":339,"o":45.92,"t":"2026-10-15T19:55:00Z","v":9457,"vw":45.986395},{"c":45.91,"h":45.91,"l":45.91,"n":16,"o":45.91,"t":"2026-10-15T20:00:00Z","v":10944,"vw":45.91},{"c":60.84,"h":60.84,"l":60.84,"n":1,"o":60.84,"t":"2026-10-16T11:50:00Z","v":300,"vw":60.84},{"c":46.85,"h":46.915,"l":46.41,"n":29,"o":46.41,"t":"2026-10-16T13:30:00Z","v":1953,"vw":46.530012},{"c":47.25,"h":47.3199,"l":47.25,"n":8,"o":47.3199,"t":"2026-10-16T13:35:00Z","v":2590,"vw":47.26398},{"c":46.9899,"h":46.9899,"l":46.51,"n":10,"o":46.51,"t":"2026-10-16T13:40:00Z","v":1376,"vw":46.950884},{"c":46.37,"h":46.37,"l":46.37,"n":9,"o":46.37,"t":"2026-10-16T13:45:00Z","v":301,"vw":46.37},{"c":46.35,"h":46.46,"l":46.35,"n":6,"o":46.46,"t":"2026-10-16T13:55:00Z","v":237,"vw":46.405},{"c":46.02,"h":46.11,"l":46.02,"n":15,"o":46.11,"t":"2026-10-16T14:00:00Z","v":390,"vw":46.052258},{"c":46,"h":46,"l":45.91,"n":25,"o":45.91,"t":"2026-10-16T14:05:00Z","v":1451,"vw":45.98875},{"c":45.962,"h":45.962,"l":45.962,"n":6,"o":45.962,"t":"2026-10-16T14:10:00Z","v":353,"vw":45.962},{"c":45.68,"h":45.68,"l":45.54,"n":13,"o":45.54,"t":"2026-10-16T14:25:00Z","v":506,"vw":45.586667},{"c":45.75,"h":45.75,"l":45.75,"n":2,"o":45.75,"t":"2026-10-16T14:45:00Z","v":111,"vw":45.75},{"c":45.71,"h":45.71,"l":45.71,"n":4,"o":45.71,"t":"2026-10-16T14:55:00Z","v":159,"vw":45.71},{"c":45.56,"h":45.58,"l":45.55,"n":14,"o":45.56,"t":"2026-10-16T15:05:00Z","v":605,"vw":45.56},{"c":45.69,"h":45.7,"l":45.69,"n":25,"o":45.7,"t":"2026-10-16T15:10:00Z","v":924,"vw":45.696667},{"c":45.69,"h":45.69,"l":45.63,"n":4,"o":45.63,"t":"2026-10-16T15:30:00Z","v":204,"vw":45.66},{"c":45.7,"h":45.755,"l":45.7,"n":8,"o":45.755,"t":"2026-10-16T15:50:00Z","v":836,"vw":45.707324},{"c":45.69,"h":45.69,"l":45.69,"n":4,"o":45.69,"t":"2026-10-16T16:00:00Z","v":153,"vw":45.69},{"c":45.65,"h":45.65,"l":45.47,"n":73,"o":45.52,"t":"2026-10-16T16:10:00Z","v":3329,"vw":45.575482},{"c":45.555,"h":45.555,"l":45.23,"n":7,"o":45.23,"t":"2026-10-16T16:35:00Z","v":340,"vw":45.397233},{"c":45.51,"h":45.51,"l":45.51,"n":11,"o":45.51,"t":"2026-10-16T16:45:00Z","v":243,"vw":45.51},{"c":45.4251,"h":45.4251,"l":45.425,"n":13,"o":45.425,"t":"2026-10-16T16:55:00Z","v":299,"vw":45.425056},{"c":45.46,"h":45.46,"l":45.46,"n":4,"o":45.46,"t":"2026-10-16T17:05:00Z","v":113,"vw":45.46},{"c":45.42,"h":45.42,"l":45.335,"n":30,"o":45.335,"t":"2026-10-16T17:10:00Z","v":701,"vw":45.391667},{"c":45.4,"h":45.4,"l":45.4,"n":4,"o":45.4,"t":"2026-10-16T17:15:00Z","v":103,"vw":45.4},{"c":45.51,"h":45.51,"l":45.4699,"n":27,"o":45.4699,"t":"2026-10-16T17:30:00Z","v":712,"vw":45.48507},{"c":45.295,"h":45.45,"l":45.28,"n":112,"o":45.45,"t":"2026-10-16T17:35:00Z","v":5869,"vw":45.338667},{"c":45.1651,"h":45.27,"l":45,"n":49,"o":45.255,"t":"2026-10-16T17:40:00Z","v":3854,"vw":45.125074},{"c":45.35,"h":45.36,"l":45.265,"n":28,"o":45.265,"t":"2026-10-16T17:50:00Z","v":748,"vw":45.33125},{"c":45.41,"h":45.41,"l":45.4,"n":26,"o":45.4,"t":"2026-10-16T18:05:00Z","v":674,"vw":45.403333},{"c":45.4,"h":45.4,"l":45.4,"n":6,"o":45.4,"t":"2026-10-16T18:10:00Z","v":128,"vw":45.4},{"c":45.55,"h":45.55,"l":45.46,"n":41,"o":45.46,"t":"2026-10-16T18:15:00Z","v":1368,"vw":45.485714},{"c":45.51,"h":45.51,"l":45.51,"n":17,"o":45.51,"t":"2026-10-16T18:20:00Z","v":564,"vw":45.51},{"c":45.42,"h":45.51,"l":45.42,"n":62,"o":45.51,"t":"2026-10-16T18:25:00Z","v":2212,"vw":45.446863},{"c":45.48,"h":45.48,"l":45.48,"n":15,"o":45.48,"t":"2026-10-16T18:35:00Z","v":395,"vw":45.48},{"c":45.495,"h":45.495,"l":45.47,"n":20,"o":45.47,"t":"2026-10-16T18:40:00Z","v":371,"vw":45.4825},{"c":45.54,"h":45.54,"l":45.48,"n":17,"o":45.54,"t":"2026-10-16T18:45:00Z","v":426,"vw":45.52},{"c":45.52,"h":45.545,"l":45.48,"n":15,"o":45.545,"t":"2026-10-16T18:50:00Z","v":465,"vw":45.52},{"c":45.52,"h":45.52,"l":45.52,"n":3,"o":45.52,"t":"2026-10-16T18:55:00Z","v":120,"vw":45.52},{"c":45.49,"h":45.52,"l":45.4185,"n":14,"o":45.52,"t":"2026-10-16T19:00:00Z","v":441,"vw":45.487125},{"c":45.535,"h":45.63,"l":45.44,"n":101,"o":45.51,"t":"2026-10-16T19:10:00Z","v":4001,"vw":45.516846},{"c":45.385,"h":45.5,"l":45.385,"n":16,"o":45.5,"t":"2026-10-16T19:15:00Z","v":649,"vw":45.477},{"c":45.53,"h":45.53,"l":45.53,"n":15,"o":45.53,"t":"2026-10-16T19:25:00Z","v":137,"vw":45.53},{"c":45.59,"h":45.59,"l":45.59,"n":12,"o":45.59,"t":"2026-10-16T19:30:00Z","v":182,"vw":45.59},{"c":45.54,"h":45.54,"l":45.4275,"n":70,"o":45.53,"t":"2026-10-16T19:35:00Z","v":2505,"vw":45.514822},{"c":45.545,"h":45.545,"l":45.545,"n":10,"o":45.545,"t":"2026-10-16T19:40:00Z","v":257,"vw":45.545},{"c":45.64,"h":45.65,"l":45.56,"n":41,"o":45.56,"t":"2026-10-16T19:50:00Z","v":1440,"vw":45.621185},{"c":45.73,"h":45.76,"l":45.51,"n":570,"o":45.5975,"t":"2026-10-16T19:55:00Z","v":16146,"vw":45.60357},{"c":45.645,"h":45.645,"l":45.645,"n":9,"o":45.645,"t":"2026-10-16T20:00:00Z","v":10693,"vw":45.645},{"c":46.54,"h":46.54,"l":46.54,"n":2,"o":46.54,"t":"2026-10-16T22:45:00Z","v":267,"vw":46.54},{"c":45.52,"h":45.64,"l":45.445,"n":253,"o":45.64,"t":"2026-10-19T13:30:00Z","v":1423,"vw":45.581053},{"c":45.67,"h":45.67,"l":45.67,"n":9,"o":45.67,"t":"2026-10-19T13:35:00Z","v":130,"vw":45.67},{"c":45.5,"h":45.5,"l":45.5,"n":10,"o":45.5,"t":"2026-10-19T13:40:00Z","v":259,"vw":45.5},{"c":45.587,"h":45.587,"l":45.587,"n":2,"o":45.587,"t":"2026-10-19T13:45:00Z","v":216,"vw":45.587},{"c":45.615,"h":45.725,"l":45.615,"n":17,"o":45.725,"t":"2026-10-19T13:55:00Z","v":406,"vw":45.688333},{"c":45.615,"h":45.615,"l":45.61,"n":12,"o":45.61,"t":"2026-10-19T14:25:00Z","v":537,"vw":45.613494},{"c":45.78,"h":45.78,"l":45.42,"n":46,"o":45.45,"t":"2026-10-19T14:35:00Z","v":2045,"vw":45.636066},{"c":46.045,"h":46.045,"l":45.83,"n":15,"o":45.83,"t":"2026-10-19T14:40:00Z","v":347,"vw":45.9375},{"c":45.725,"h":45.85,"l":45.725,"n":30,"o":45.85,"t":"2026-10-19T14:45:00Z","v":1026,"vw":45.828992},{"c":45.92,"h":45.92,"l":45.92,"n":11,"o":45.92,"t":"2026-10-19T14:55:00Z","v":175,"vw":45.92},{"c":45.87,"h":45.92,"l":45.85,"n":140,"o":45.85,"t":"2026-10-19T15:10:00Z","v":3400,"vw":45.894801},{"c":45.88,"h":45.88,"l":45.88,"n":5,"o":45.88,"t":"2026-10-19T15:25:00Z","v":130,"vw":45.88},{"c":46.02,"h":46.03,"l":45.88,"n":12,"o":45.98,"t":"2026-10-19T15:30:00Z","v":815,"vw":45.97366},{"c":45.88,"h":45.88,"l":45.88,"n":6,"o":45.88,"t":"2026-10-19T15:40:00Z","v":235,"vw":45.88},{"c":46.04,"h":46.04,"l":46.04,"n":5,"o":46.04,"t":"2026-10-19T15:45:00Z","v":116,"vw":46.04},{"c":45.875,"h":45.875,"l":45.875,"n":3,"o":45.875,"t":"2026-10-19T16:00:00Z","v":105,"vw":45.875},{"c":45.88,"h":45.88,"l":45.88,"n":2,"o":45.88,"t":"2026-10-19T16:05:00Z","v":102,"vw":45.88},{"c":45.88,"h":45.88,"l":45.88,"n":2,"o":45.88,"t":"2026-10-19T16:10:00Z","v":119,"vw":45.88},{"c":45.9,"h":45.9,"l":45.9,"n":6,"o":45.9,"t":"2026-10-19T16:25:00Z","v":216,"vw":45.9},{"c":45.88,"h":45.88,"l":45.7963,"n":8,"o":45.7963,"t":"2026-10-19T16:30:00Z","v":260,"vw":45.834003},{"c":45.88,"h":45.88,"l":45.88,"n":7,"o":45.88,"t":"2026-10-19T16:45:00Z","v":133,"vw":45.88},{"c":45.93,"h":45.93,"l":45.92,"n":18,"o":45.92,"t":"2026-10-19T16:50:00Z","v":704,"vw":45.925},{"c":45.93,"h":45.93,"l":45.93,"n":6,"o":45.93,"t":"2026-10-19T16:55:00Z","v":121,"vw":45.93},{"c":45.905,"h":45.905,"l":45.905,"n":6,"o":45.905,"t":"2026-10-19T17:00:00Z","v":434,"vw":45.905},{"c":45.98,"h":45.98,"l":45.98,"n":7,"o":45.98,"t":"2026-10-19T17:15:00Z","v":239,"vw":45.98},{"c":45.885,"h":45.885,"l":45.885,"n":2,"o":45.885,"t":"2026-10-19T17:20:00Z","v":101,"vw":45.885},{"c":45.955,"h":45.955,"l":45.955,"n":4,"o":45.955,"t":"2026-10-19T17:30:00Z","v":134,"vw":45.955},{"c":45.82,"h":46,"l":45.82,"n":34,"o":46,"t":"2026-10-19T17:35:00Z","v":2499,"vw":45.858734},{"c":45.93,"h":45.93,"l":45.93,"n":8,"o":45.93,"t":"2026-10-19T17:45:00Z","v":318,"vw":45.93},{"c":45.99,"h":45.99,"l":45.99,"n":6,"o":45.99,"t":"2026-10-19T17:50:00Z","v":129,"vw":45.99},{"c":45.925,"h":46.03,"l":45.925,"n":7,"o":46.03,"t":"2026-10-19T17:55:00Z","v":232,"vw":45.9775},{"c":45.925,"h":45.925,"l":45.925,"n":8,"o":45.925,"t":"2026-10-19T18:10:00Z","v":121,"vw":45.925},{"c":45.925,"h":45.925,"l":45.8704,"n":5,"o":45.8704,"t":"2026-10-19T18:15:00Z","v":230,"vw":45.896034},{"c":45.84,"h":45.84,"l":45.84,"n":10,"o":45.84,"t":"2026-10-19T18:20:00Z","v":301,"vw":45.84},{"c":45.86,"h":45.93,"l":45.81,"n":330,"o":45.92,"t":"2026-10-19T18:40:00Z","v":10189,"vw":45.867315},{"c":45.75,"h":45.75,"l":45.75,"n":11,"o":45.75,"t":"2026-10-19T18:50:00Z","v":340,"vw":45.75},{"c":45.82,"h":45.87,"l":45.82,"n":33,"o":45.82,"t":"2026-10-19T18:55:00Z","v":1079,"vw":45.838281},{"c":45.87,"h":45.87,"l":45.8,"n":43,"o":45.8,"t":"2026-10-19T19:00:00Z","v":1161,"vw":45.8525},{"c":45.89,"h":45.89,"l":45.79,"n":10,"o":45.79,"t":"2026-10-19T19:20:00Z","v":236,"vw":45.84},{"c":45.77,"h":45.77,"l":45.77,"n":22,"o":45.77,"t":"2026-10-19T19:40:00Z","v":499,"vw":45.77},{"c":45.77,"h":45.77,"l":45.77,"n":5,"o":45.77,"t":"2026-10-19T19:45:00Z","v":119,"vw":45.77},{"c":45.645,"h":45.715,"l":45.645,"n":33,"o":45.715,"t":"2026-10-19T19:50:00Z","v":636,"vw":45.667013},{"c":45.72,"h":45.82,"l":45.51,"n":451,"o":45.64,"t":"2026-10-19T19:55:00Z","v":11303,"vw":45.730546},{"c":45.69,"h":45.69,"l":45.69,"n":10,"o":45.69,"t":"2026-10-19T20:00:00Z","v":13436,"vw":45.69},{"c":46.31,"h":46.355,"l":45.95,"n":19,"o":45.95,"t":"2026-10-20T13:30:00Z","v":676,"vw":46.11736},{"c":46.1,"h":46.1,"l":46.1,"n":3,"o":46.1,"t":"2026-10-20T13:35:00Z","v":148,"vw":46.1},{"c":46.96,"h":46.96,"l":46.57,"n":45,"o":46.57,"t":"2026-10-20T13:50:00Z","v":1641,"vw":46.764707},{"c":46.8098,"h":46.8098,"l":46.605,"n":7,"o":46.605,"t":"2026-10-20T13:55:00Z","v":485,"vw":46.667061},{"c":46.9999,"h":46.9999,"l":46.9999,"n":8,"o":46.9999,"t":"2026-10-20T14:00:00Z","v":326,"vw":46.9999},{"c":46.23,"h":46.23,"l":46.23,"n":6,"o":46.23,"t":"2026-10-20T14:05:00Z","v":170,"vw":46.23},{"c":46.485,"h":46.485,"l":46.485,"n":7,"o":46.485,"t":"2026-10-20T14:10:00Z","v":1293,"vw":46.485},{"c":46.505,"h":46.505,"l":46.28,"n":12,"o":46.29,"t":"2026-10-20T14:15:00Z","v":706,"vw":46.3475},{"c":46.065,"h":46.31,"l":46.065,"n":61,"o":46.31,"t":"2026-10-20T14:20:00Z","v":3386,"vw":46.198352},{"c":46.27,"h":46.27,"l":46.27,"n":6,"o":46.27,"t":"2026-10-20T14:25:00Z","v":171,"vw":46.27},{"c":46.2,"h":46.2,"l":46.2,"n":6,"o":46.2,"t":"2026-10-20T14:30:00Z","v":235,"vw":46.2},{"c":46.21,"h":46.21,"l":46.21,"n":14,"o":46.21,"t":"2026-10-20T14:50:00Z","v":371,"vw":46.21},{"c":46.24,"h":46.24,"l":46.24,"n":11,"o":46.24,"t":"2026-10-20T15:10:00Z","v":246,"vw":46.24},{"c":46.195,"h":46.195,"l":46.195,"n":7,"o":46.195,"t":"2026-10-20T15:15:00Z","v":736,"vw":46.195},{"c":46.05,"h":46.05,"l":46.05,"n":3,"o":46.05,"t":"2026-10-20T15:30:00Z","v":111,"vw":46.05},{"c":46.097,"h":46.17,"l":45.97,"n":14,"o":45.97,"t":"2026-10-20T15:35:00Z","v":685,"vw":46.03614},{"c":46.17,"h":46.17,"l":46.17,"n":8,"o":46.17,"t":"2026-10-20T15:40:00Z","v":114,"vw":46.17},{"c":46.28,"h":46.28,"l":46.28,"n":4,"o":46.28,"t":"2026-10-20T15:50:00Z","v":114,"vw":46.28},{"c":46.25,"h":46.25,"l":46.25,"n":4,"o":46.25,"t":"2026-10-20T15:55:00Z","v":114,"vw":46.25},{"c":46.19,"h":46.23,"l":46.185,"n":29,"o":46.23,"t":"2026-10-20T16:00:00Z","v":2854,"vw":46.192308},{"c":46.03,"h":46.13,"l":46.03,"n":32,"o":46.12,"t":"2026-10-20T16:30:00Z","v":1049,"vw":46.081429},{"c":45.97,"h":45.97,"l":45.97,"n":1,"o":45.97,"t":"2026-10-20T17:20:00Z","v":100,"vw":45.97},{"c":45.98,"h":45.98,"l":45.71,"n":116,"o":45.96,"t":"2026-10-20T17:25:00Z","v":9745,"vw":45.760325},{"c":46.02,"h":46.02,"l":46.01,"n":33,"o":46.02,"t":"2026-10-20T17:30:00Z","v":723,"vw":46.0175},{"c":45.98,"h":45.98,"l":45.98,"n":3,"o":45.98,"t":"2026-10-20T17:40:00Z","v":108,"vw":45.98},{"c":46.04,"h":46.04,"l":45.921,"n":44,"o":46.04,"t":"2026-10-20T17:45:00Z","v":2200,"vw":46.029243},{"c":45.95,"h":45.95,"l":45.95,"n":9,"o":45.95,"t":"2026-10-20T17:50:00Z","v":149,"vw":45.95},{"c":46.01,"h":46.01,"l":45.97,"n":46,"o":45.98,"t":"2026-10-20T18:05:00Z","v":765,"vw":45.985},{"c":45.8809,"h":46.14,"l":45.8809,"n":24,"o":46.11,"t":"2026-10-20T18:10:00Z","v":1049,"vw":45.959312},{"c":46.02,"h":46.025,"l":46.02,"n":6,"o":46.025,"t":"2026-10-20T18:20:00Z","v":206,"vw":46.0225},{"c":45.795,"h":46.03,"l":45.795,"n":75,"o":46.03,"t":"2026-10-20T18:50:00Z","v":3015,"vw":45.985352},{"c":45.91,"h":45.97,"l":45.91,"n":55,"o":45.93,"t":"2026-10-20T19:00:00Z","v":1417,"vw":45.93439},{"c":45.88,"h":45.94,"l":45.88,"n":6,"o":45.94,"t":"2026-10-20T19:20:00Z","v":209,"vw":45.91},{"c":45.74,"h":45.83,"l":45.715,"n":48,"o":45.83,"t":"2026-10-20T19:25:00Z","v":1389,"vw":45.796429},{"c":45.795,"h":45.85,"l":45.72,"n":102,"o":45.72,"t":"2026-10-20T19:30:00Z","v":3847,"vw":45.807896},{"c":45.875,"h":45.875,"l":45.82,"n":179,"o":45.82,"t":"2026-10-20T19:35:00Z","v":4896,"vw":45.841172},{"c":45.98,"h":45.98,"l":45.945,"n":57,"o":45.96,"t":"2026-10-20T19:40:00Z","v":964,"vw":45.961667},{"c":46.0425,"h":46.06,"l":45.99,"n":93,"o":46.01,"t":"2026-10-20T19:45:00Z","v":5028,"vw":46.028893},{"c":46.05,"h":46.05,"l":46.05,"n":11,"o":46.05,"t":"2026-10-20T19:50:00Z","v":145,"vw":46.05},{"c":46.11,"h":46.12,"l":45.94,"n":428,"o":46.01,"t":"2026-10-20T19:55:00Z","v":8947,"vw":46.015261},{"c":46,"h":46,"l":46,"n":11,"o":46,"t":"2026-10-20T20:00:00Z","v":13499,"vw":46},{"c":46,"h":46,"l":46,"n":16,"o":46,"t":"2026-10-21T13:30:00Z","v":712,"vw":46},{"c":46.2,"h":46.39,"l":46.2,"n":9,"o":46.39,"t":"2026-10-21T13:45:00Z","v":264,"vw":46.295},{"c":46.3808,"h":46.3808,"l":46.3808,"n":3,"o":46.3808,"t":"2026-10-21T14:05:00Z","v":131,"vw":46.3808},{"c":46.245,"h":46.245,"l":46.24,"n":14,"o":46.24,"t":"2026-10-21T14:20:00Z","v":1243,"vw":46.240945},{"c":46.28,"h":46.28,"l":46.28,"n":2,"o":46.28,"t":"2026-10-21T14:45:00Z","v":102,"vw":46.28},{"c":46.29,"h":46.29,"l":46.27,"n":48,"o":46.2899,"t":"2026-10-21T15:20:00Z","v":1775,"vw":46.286},{"c":46.27,"h":46.31,"l":46.27,"n":13,"o":46.31,"t":"2026-10-21T15:35:00Z","v":549,"vw":46.280363},{"c":46.22,"h":46.275,"l":46.17,"n":27,"o":46.17,"t":"2026-10-21T15:40:00Z","v":1983,"vw":46.183148},{"c":46.35,"h":46.35,"l":46.26,"n":39,"o":46.34,"t":"2026-10-21T15:45:00Z","v":3833,"vw":46.335855},{"c":46.37,"h":46.37,"l":46.37,"n":6,"o":46.37,"t":"2026-10-21T15:55:00Z","v":232,"vw":46.37},{"c":46.275,"h":46.275,"l":46.275,"n":4,"o":46.275,"t":"2026-10-21T16:05:00Z","v":201,"vw":46.275},{"c":46.35,"h":46.35,"l":46.26,"n":34,"o":46.26,"t":"2026-10-21T16:10:00Z","v":1165,"vw":46.281667},{"c":46.37,"h":46.37,"l":46.37,"n":5,"o":46.37,"t":"2026-10-21T16:15:00Z","v":189,"vw":46.37},{"c":46.38,"h":46.38,"l":46.38,"n":29,"o":46.38,"t":"2026-10-21T16:20:00Z","v":718,"vw":46.38},{"c":46.5,"h":46.5,"l":46.4,"n":100,"o":46.4,"t":"2026-10-21T16:50:00Z","v":3712,"vw":46.464211},{"c":46.5,"h":46.505,"l":46.5,"n":66,"o":46.505,"t":"2026-10-21T16:55:00Z","v":2222,"vw":46.500417},{"c":46.535,"h":46.535,"l":46.535,"n":4,"o":46.535,"t":"2026-10-21T17:05:00Z","v":120,"vw":46.535},{"c":46.515,"h":46.535,"l":46.51,"n":22,"o":46.535,"t":"2026-10-21T17:10:00Z","v":1366,"vw":46.520072},{"c":46.52,"h":46.52,"l":46.42,"n":18,"o":46.42,"t":"2026-10-21T17:15:00Z","v":1071,"vw":46.507526},{"c":46.52,"h":46.52,"l":46.52,"n":2,"o":46.52,"t":"2026-10-21T17:20:00Z","v":113,"vw":46.52},{"c":46.42,"h":46.52,"l":46.42,"n":35,"o":46.52,"t":"2026-10-21T17:30:00Z","v":1140,"vw":46.5025},{"c":46.55,"h":46.55,"l":46.53,"n":7,"o":46.53,"t":"2026-10-21T17:40:00Z","v":538,"vw":46.545614},{"c":46.51,"h":46.59,"l":46.51,"n":16,"o":46.59,"t":"2026-10-21T17:45:00Z","v":602,"vw":46.533188},{"c":46.58,"h":46.58,"l":46.58,"n":5,"o":46.58,"t":"2026-10-21T17:55:00Z","v":211,"vw":46.58},{"c":46.605,"h":46.62,"l":46.58,"n":41,"o":46.58,"t":"2026-10-21T18:00:00Z","v":1145,"vw":46.609167},{"c":46.7,"h":46.7,"l":46.68,"n":39,"o":46.68,"t":"2026-10-21T18:10:00Z","v":1010,"vw":46.692823},{"c":46.71,"h":46.71,"l":46.71,"n":4,"o":46.71,"t":"2026-10-21T18:25:00Z","v":246,"vw":46.71},{"c":46.73,"h":46.73,"l":46.72,"n":28,"o":46.73,"t":"2026-10-21T18:35:00Z","v":1218,"vw":46.72691},{"c":46.75,"h":46.75,"l":46.74,"n":25,"o":46.74,"t":"2026-10-21T18:40:00Z","v":740,"vw":46.74505},{"c":46.75,"h":46.75,"l":46.75,"n":19,"o":46.75,"t":"2026-10-21T18:45:00Z","v":294,"vw":46.75},{"c":46.7,"h":46.705,"l":46.7,"n":25,"o":46.705,"t":"2026-10-21T18:55:00Z","v":616,"vw":46.703333},{"c":46.49,"h":46.65,"l":46.49,"n":29,"o":46.65,"t":"2026-10-21T19:00:00Z","v":904,"vw":46.556667},{"c":46.485,"h":46.485,"l":46.485,"n":3,"o":46.485,"t":"2026-10-21T19:10:00Z","v":146,"vw":46.485},{"c":46.665,"h":46.665,"l":46.6,"n":69,"o":46.61,"t":"2026-10-21T19:20:00Z","v":1658,"vw":46.651472},{"c":46.69,"h":46.69,"l":46.69,"n":19,"o":46.69,"t":"2026-10-21T19:30:00Z","v":353,"vw":46.69},{"c":46.75,"h":46.75,"l":46.75,"n":26,"o":46.75,"t":"2026-10-21T19:40:00Z","v":279,"vw":46.75},{"c":46.88,"h":46.89,"l":46.75,"n":168,"o":46.75,"t":"2026-10-21T19:45:00Z","v":5356,"vw":46.837374},{"c":46.84,"h":46.855,"l":46.82,"n":68,"o":46.855,"t":"2026-10-21T19:50:00Z","v":1829,"vw":46.828088},{"c":46.87,"h":46.96,"l":46.755,"n":281,"o":46.755,"t":"2026-10-21T19:55:00Z","v":8962,"vw":46.835833},{"c":46.91,"h":46.91,"l":46.91,"n":6,"o":46.91,"t":"2026-10-21T20:00:00Z","v":11370,"vw":46.91},{"c":47.61,"h":47.61,"l":46.91,"n":54,"o":46.91,"t":"2026-10-22T13:30:00Z","v":4622,"vw":46.96857},{"c":47.35,"h":47.35,"l":47.35,"n":9,"o":47.35,"t":"2026-10-22T13:35:00Z","v":666,"vw":47.35},{"c":47.345,"h":47.345,"l":47.345,"n":3,"o":47.345,"t":"2026-10-22T13:40:00Z","v":370,"vw":47.345},{"c":47.5,"h":47.5,"l":47.345,"n":4,"o":47.345,"t":"2026-10-22T13:45:00Z","v":255,"vw":47.4225},{"c":47.435,"h":47.435,"l":47.435,"n":4,"o":47.435,"t":"2026-10-22T14:00:00Z","v":130,"vw":47.435},{"c":47.02,"h":47.02,"l":47.02,"n":21,"o":47.02,"t":"2026-10-22T14:15:00Z","v":529,"vw":47.02},{"c":46.91,"h":47.35,"l":46.91,"n":37,"o":47.32,"t":"2026-10-22T14:20:00Z","v":1413,"vw":47.140556},{"c":46.946,"h":46.946,"l":46.946,"n":7,"o":46.946,"t":"2026-10-22T14:25:00Z","v":1814,"vw":46.946},{"c":47.01,"h":47.01,"l":47.01,"n":17,"o":47.01,"t":"2026-10-22T14:30:00Z","v":956,"vw":47.01},{"c":47.35,"h":47.35,"l":47.35,"n":41,"o":47.35,"t":"2026-10-22T14:40:00Z","v":2317,"vw":47.35},{"c":47.24,"h":47.35,"l":47.03,"n":55,"o":47.255,"t":"2026-10-22T14:45:00Z","v":3484,"vw":47.245937},{"c":47.14,"h":47.355,"l":47.14,"n":29,"o":47.225,"t":"2026-10-22T14:50:00Z","v":2381,"vw":47.317689},{"c":47.35,"h":47.395,"l":47.35,"n":10,"o":47.395,"t":"2026-10-22T15:00:00Z","v":398,"vw":47.364516},{"c":47.35,"h":47.35,"l":47.35,"n":2,"o":47.35,"t":"2026-10-22T15:15:00Z","v":103,"vw":47.35},{"c":47.35,"h":47.35,"l":47.35,"n":7,"o":47.35,"t":"2026-10-22T15:20:00Z","v":227,"vw":47.35},{"c":47.21,"h":47.35,"l":47.19,"n":135,"o":47.35,"t":"2026-10-22T15:25:00Z","v":10050,"vw":47.325992},{"c":47.05,"h":47.2,"l":47.05,"n":29,"o":47.2,"t":"2026-10-22T15:30:00Z","v":1565,"vw":47.085},{"c":47.17,"h":47.25,"l":47.13,"n":50,"o":47.13,"t":"2026-10-22T15:35:00Z","v":1593,"vw":47.17},{"c":47.28,"h":47.28,"l":47.0101,"n":34,"o":47.0101,"t":"2026-10-22T15:40:00Z","v":5553,"vw":47.01864},{"c":47.185,"h":47.185,"l":47.185,"n":12,"o":47.185,"t":"2026-10-22T16:05:00Z","v":242,"vw":47.185},{"c":47.125,"h":47.125,"l":47.12,"n":28,"o":47.12,"t":"2026-10-22T16:35:00Z","v":581,"vw":47.121667},{"c":47.06,"h":47.06,"l":47.06,"n":18,"o":47.06,"t":"2026-10-22T16:40:00Z","v":497,"vw":47.06},{"c":46.97,"h":47.02,"l":46.97,"n":35,"o":47.02,"t":"2026-10-22T16:45:00Z","v":1146,"vw":46.991144},{"c":46.915,"h":46.915,"l":46.915,"n":7,"o":46.915,"t":"2026-10-22T16:50:00Z","v":147,"vw":46.915},{"c":47.05,"h":47.05,"l":46.83,"n":89,"o":46.83,"t":"2026-10-22T16:55:00Z","v":3209,"vw":46.987237},{"c":46.94,"h":47.08,"l":46.94,"n":42,"o":47.05,"t":"2026-10-22T17:00:00Z","v":1512,"vw":46.993319},{"c":47,"h":47,"l":47,"n":7,"o":47,"t":"2026-10-22T17:05:00Z","v":714,"vw":47},{"c":47.1,"h":47.1,"l":47.1,"n":5,"o":47.1,"t":"2026-10-22T17:10:00Z","v":154,"vw":47.1},{"c":46.73,"h":46.73,"l":46.73,"n":4,"o":46.73,"t":"2026-10-22T17:15:00Z","v":160,"vw":46.73},{"c":46.77,"h":46.8,"l":46.77,"n":49,"o":46.78,"t":"2026-10-22T17:20:00Z","v":2824,"vw":46.774291},{"c":46.75,"h":46.75,"l":46.74,"n":26,"o":46.74,"t":"2026-10-22T17:25:00Z","v":991,"vw":46.742101},{"c":46.81,"h":46.82,"l":46.81,"n":22,"o":46.81,"t":"2026-10-22T17:30:00Z","v":725,"vw":46.8125},{"c":46.86,"h":46.86,"l":46.86,"n":7,"o":46.86,"t":"2026-10-22T17:35:00Z","v":131,"vw":46.86},{"c":46.94,"h":46.94,"l":46.94,"n":4,"o":46.94,"t":"2026-10-22T17:55:00Z","v":233,"vw":46.94},{"c":46.93,"h":46.93,"l":46.93,"n":34,"o":46.93,"t":"2026-10-22T18:10:00Z","v":476,"vw":46.93},{"c":46.87,"h":46.87,"l":46.87,"n":16,"o":46.87,"t":"2026-10-22T18:15:00Z","v":633,"vw":46.87},{"c":46.955,"h":46.955,"l":46.95,"n":48,"o":46.95,"t":"2026-10-22T18:20:00Z","v":690,"vw":46.951667},{"c":46.955,"h":46.955,"l":46.955,"n":7,"o":46.955,"t":"2026-10-22T18:25:00Z","v":147,"vw":46.955},{"c":46.86,"h":46.9,"l":46.86,"n":38,"o":46.9,"t":"2026-10-22T18:30:00Z","v":867,"vw":46.868163},{"c":46.85,"h":46.85,"l":46.85,"n":4,"o":46.85,"t":"2026-10-22T18:40:00Z","v":147,"vw":46.85},{"c":47,"h":47,"l":46.99,"n":52,"o":46.99,"t":"2026-10-22T19:05:00Z","v":1280,"vw":46.998333},{"c":46.95,"h":46.95,"l":46.95,"n":6,"o":46.95,"t":"2026-10-22T19:10:00Z","v":363,"vw":46.95},{"c":47.03,"h":47.03,"l":47.03,"n":13,"o":47.03,"t":"2026-10-22T19:15:00Z","v":159,"vw":47.03},{"c":46.91,"h":47.01,"l":46.91,"n":54,"o":47.01,"t":"2026-10-22T19:25:00Z","v":2672,"vw":46.990314},{"c":46.92,"h":46.92,"l":46.92,"n":14,"o":46.92,"t":"2026-10-22T19:35:00Z","v":214,"vw":46.92},{"c":47.18,"h":47.18,"l":46.98,"n":152,"o":46.98,"t":"2026-10-22T19:50:00Z","v":4004,"vw":47.064059},{"c":47.06,"h":47.08,"l":46.98,"n":252,"o":47.08,"t":"2026-10-22T19:55:00Z","v":6170,"vw":47.025486},{"c":46.94,"h":46.94,"l":46.94,"n":12,"o":46.94,"t":"2026-10-22T20:00:00Z","v":12446,"vw":46.94}],"history":[{"c":18.36,"h":18.69,"l":18.36,"n":1478,"o":18.55,"t":"2024-10-21T04:00:00Z","v":50045,"vw":18.409938},{"c":18.41,"h":18.44,"l":18.195,"n":1838,"o":18.41,"t":"2024-10-22T04:00:00Z","v":52602,"vw":18.362209},{"c":18.19,"h":18.6,"l":18.08,"n":1290,"o":18.33,"t":"2024-10-23T04:00:00Z","v":40133,"vw":18.212973},{"c":18.11,"h":18.22,"l":17.985,"n":1454,"o":18.19,"t":"2024-10-24T04:00:00Z","v":47630,"vw":18.119381},{"c":18.02,"h":18.26,"l":18,"n":1245,"o":18.25,"t":"2024-10-25T04:00:00Z","v":33786,"vw":18.087946},{"c":18.33,"h":18.42,"l":17.97,"n":2176,"o":17.97,"t":"2024-10-28T04:00:00Z","v":80013,"vw":18.210625},{"c":18.36,"h":18.42,"l":18.1,"n":1405,"o":18.37,"t":"2024-10-29T04:00:00Z","v":69379,"vw":18.321966},{"c":18.32,"h":18.68,"l":18.2,"n":1392,"o":18.26,"t":"2024-10-30T04:00:00Z","v":48884,"vw":18.37649},{"c":17.96,"h":18.44,"l":17.9,"n":1363,"o":18.44,"t":"2024-10-31T04:00:00Z","v":78428,"vw":18.065211},{"c":18.13,"h":18.28,"l":18.03,"n":1318,"o":18.03,"t":"2024-11-01T04:00:00Z","v":78331,"vw":18.160128},{"c":18.21,"h":18.52,"l":18.07,"n":1913,"o":18.13,"t":"2024-11-04T05:00:00Z","v":79668,"vw":18.2496},{"c":18.61,"h":18.795,"l":18.365,"n":1768,"o":18.365,"t":"2024-11-05T05:00:00Z","v":61513,"vw":18.617167},{"c":19.7,"h":20,"l":19.42,"n":3428,"o":19.42,"t":"2024-11-06T05:00:00Z","v":120686,"vw":19.756192},{"c":19.61,"h":20.03,"l":19.59,"n":2705,"o":19.84,"t":"2024-11-07T05:00:00Z","v":71863,"vw":19.777097},{"c":19.55,"h":20.09,"l":19.47,"n":2662,"o":20,"t":"2024-11-08T05:00:00Z","v":96415,"vw":19.734709},{"c":20.18,"h":20.25,"l":17.53,"n":5749,"o":19.29,"t":"2024-11-11T05:00:00Z","v":312383,"vw":19.687199},{"c":19.48,"h":20.13,"l":19.47,"n":2592,"o":20,"t":"2024-11-12T05:00:00Z","v":108626,"vw":19.626011},{"c":19.94,"h":19.98,"l":18.75,"n":2304,"o":19.31,"t":"2024-11-13T05:00:00Z","v":166677,"vw":19.796959},{"c":19.72,"h":20,"l":19.41,"n":2747,"o":19.96,"t":"2024-11-14T05:00:00Z","v":90262,"vw":19.662472},{"c":19.35,"h":19.87,"l":19.095,"n":2678,"o":19.87,"t":"2024-11-15T05:00:00Z","v":104852,"vw":19.371629},{"c":19.65,"h":19.97,"l":19.52,"n":2889,"o":19.52,"t":"2024-11-18T05:00:00Z","v":96158,"vw":19.754552},{"c":19.87,"h":20.09,"l":19.43,"n":2831,"o":19.43,"t":"2024-11-19T05:00:00Z","v":145867,"vw":19.893802},{"c":20.02,"h":20.95,"l":19.92,"n":4018,"o":20.45,"t":"2024-11-20T05:00:00Z","v":294238,"vw":20.266558},{"c":21.13,"h":21.63,"l":19.825,"n":4750,"o":20,"t":"2024-11-21T05:00:00Z","v":453899,"vw":20.695797},{"c":20.6,"h":21.51,"l":20.46,"n":2699,"o":21.33,"t":"2024-11-22T05:00:00Z","v":106608,"vw":20.658543},{"c":20.92,"h":21.1,"l":20.5021,"n":3023,"o":20.83,"t":"2024-11-25T05:00:00Z","v":164873,"vw":20.798487},{"c":20.8,"h":20.945,"l":20.55,"n":2166,"o":20.9,"t":"2024-11-26T05:00:00Z","v":98451,"vw":20.767342},{"c":20.36,"h":21.02,"l":20.31,"n":1631,"o":20.97,"t":"2024-11-27T05:00:00Z","v":52141,"vw":20.455176},{"c":20.5,"h":21.31,"l":20.3877,"n":1216,"o":20.57,"t":"2024-11-29T05:00:00Z","v":41813,"vw":20.552303},{"c":20.71,"h":21,"l":20.0201,"n":4239,"o":20.54,"t":"2024-12-02T05:00:00Z","v":214580,"vw":20.704597},{"c":20.23,"h":20.65,"l":20.09,"n":2653,"o":20.65,"t":"2024-12-03T05:00:00Z","v":180850,"vw":20.300559},{"c":20.15,"h":20.37,"l":19.935,"n":3608,"o":20.15,"t":"2024-12-04T05:00:00Z","v":259320,"vw":20.198357},{"c":19.78,"h":20.23,"l":19.6401,"n":2792,"o":20.1,"t":"2024-12-05T05:00:00Z","v":96006,"vw":19.846773},{"c":19.79,"h":19.98,"l":19.41,"n":2917,"o":19.78,"t":"2024-12-06T05:00:00Z","v":77494,"vw":19.799375},{"c":20.42,"h":20.44,"l":19.8,"n":3024,"o":19.8,"t":"2024-12-09T05:00:00Z","v":145037,"vw":20.237512},{"c":20.15,"h":20.41,"l":19.94,"n":3919,"o":20.41,"t":"2024-12-10T05:00:00Z","v":202280,"vw":20.138581},{"c":20.33,"h":20.44,"l":20.07,"n":2016,"o":20.38,"t":"2024-12-11T05:00:00Z","v":106402,"vw":20.314594},{"c":20.3,"h":20.34,"l":20.0479,"n":2445,"o":20.26,"t":"2024-12-12T05:00:00Z","v":151783,"vw":20.285414},{"c":20.07,"h":20.46,"l":19.91,"n":2848,"o":20.27,"t":"2024-12-13T05:00:00Z","v":151991,"vw":20.04395},{"c":20.17,"h":20.35,"l":19.97,"n":2294,"o":20.22,"t":"2024-12-16T05:00:00Z","v":112568,"vw":20.148626},{"c":20.45,"h":20.47,"l":19.97,"n":2414,"o":19.97,"t":"2024-12-17T05:00:00Z","v":94022,"vw":20.32411},{"c":19.58,"h":20.94,"l":19.51,"n":3030,"o":20.46,"t":"2024-12-18T05:00:00Z","v":119529,"vw":20.178323},{"c":20.02,"h":20.05,"l":19.345,"n":2426,"o":19.61,"t":"2024-12-19T05:00:00Z","v":140846,"vw":19.818599},{"c":20.28,"h":20.39,"l":19.75,"n":2815,"o":19.76,"t":"2024-12-20T05:00:00Z","v":235776,"vw":20.173041},{"c":20.05,"h":20.5,"l":19.64,"n":2492,"o":20.5,"t":"2024-12-23T05:00:00Z","v":111513,"vw":19.994317},{"c":20.5,"h":20.53,"l":20.05,"n":905,"o":20.13,"t":"2024-12-24T05:00:00Z","v":32980,"vw":20.440002},{"c":21.4,"h":21.42,"l":20.3775,"n":1801,"o":20.38,"t":"2024-12-26T05:00:00Z","v":93073,"vw":21.136517},{"c":21.43,"h":21.6,"l":20.91,"n":2803,"o":21.27,"t":"2024-12-27T05:00:00Z","v":92756,"vw":21.289585},{"c":21.45,"h":21.96,"l":20.64,"n":4301,"o":21.25,"t":"2024-12-30T05:00:00Z","v":235902,"vw":21.61499},{"c":21.49,"h":21.7,"l":21.3,"n":2311,"o":21.45,"t":"2024-12-31T05:00:00Z","v":69238,"vw":21.459801},{"c":21.7,"h":21.95,"l":21.31,"n":3636,"o":21.7,"t":"2025-01-02T05:00:00Z","v":150892,"vw":21.647658},{"c":21.78,"h":22.43,"l":21.545,"n":4620,"o":21.85,"t":"2025-01-03T05:00:00Z","v":190553,"vw":21.98595},{"c":21.29,"h":21.9,"l":21.04,"n":2309,"o":21.83,"t":"2025-01-06T05:00:00Z","v":103071,"vw":21.411562},{"c":21.5,"h":21.515,"l":21.145,"n":3392,"o":21.33,"t":"2025-01-07T05:00:00Z","v":124823,"vw":21.356371},{"c":21.5,"h":21.61,"l":20.87,"n":2494,"o":21.42,"t":"2025-01-08T05:00:00Z","v":105979,"vw":21.462167},{"c":21.46,"h":21.55,"l":21.07,"n":3106,"o":21.46,"t":"2025-01-10T05:00:00Z","v":115114,"vw":21.391166},{"c":21.23,"h":21.295,"l":20.18,"n":5085,"o":21.05,"t":"2025-01-13T05:00:00Z","v":347686,"vw":20.839668},{"c":21.48,"h":21.55,"l":21.05,"n":2604,"o":21.46,"t":"2025-01-14T05:00:00Z","v":118097,"vw":21.395443},{"c":22.16,"h":22.17,"l":21.47,"n":2838,"o":21.73,"t":"2025-01-15T05:00:00Z","v":169961,"vw":21.771472},{"c":22.28,"h":22.45,"l":22.06,"n":2857,"o":22.16,"t":"2025-01-16T05:00:00Z","v":79378,"vw":22.291582},{"c":22.13,"h":22.48,"l":22.1,"n":2551,"o":22.44,"t":"2025-01-17T05:00:00Z","v":102412,"vw":22.309094},{"c":22.21,"h":22.52,"l":22,"n":1832,"o":22.22,"t":"2025-01-21T05:00:00Z","v":82117,"vw":22.320619},{"c":21.8,"h":22.185,"l":21.78,"n":1938,"o":22.14,"t":"2025-01-22T05:00:00Z","v":62500,"vw":21.8852},{"c":22.08,"h":22.13,"l":21.57,"n":2400,"o":21.57,"t":"2025-01-23T05:00:00Z","v":86495,"vw":21.952843},{"c":22.29,"h":22.5,"l":22.08,"n":1913,"o":22.08,"t":"2025-01-24T05:00:00Z","v":74566,"vw":22.306408},{"c":22.15,"h":22.525,"l":22.04,"n":2167,"o":22.12,"t":"2025-01-27T05:00:00Z","v":102824,"vw":22.298526},{"c":22.26,"h":22.3,"l":21.81,"n":3607,"o":22.01,"t":"2025-01-28T05:00:00Z","v":157413,"vw":22.173048},{"c":22.32,"h":22.53,"l":21.98,"n":2724,"o":22.39,"t":"2025-01-29T05:00:00Z","v":117527,"vw":22.284933},{"c":22.09,"h":22.67,"l":22.08,"n":2589,"o":22.37,"t":"2025-01-30T05:00:00Z","v":105560,"vw":22.371262},{"c":22.01,"h":22.44,"l":21.8703,"n":3002,"o":22.1,"t":"2025-01-31T05:00:00Z","v":99164,"vw":22.0767},{"c":21.71,"h":22.125,"l":21.2,"n":2817,"o":21.53,"t":"2025-02-03T05:00:00Z","v":96667,"vw":21.732917},{"c":22.11,"h":22.2492,"l":21.755,"n":2273,"o":21.8,"t":"2025-02-04T05:00:00Z","v":82312,"vw":22.109895},{"c":22.24,"h":22.385,"l":21.99,"n":2200,"o":22.05,"t":"2025-02-05T05:00:00Z","v":81301,"vw":22.22851},{"c":22.09,"h":22.49,"l":21.9,"n":2156,"o":22.4,"t":"2025-02-06T05:00:00Z","v":55881,"vw":22.121301},{"c":24.49,"h":25.03,"l":22.31,"n":7719,"o":22.5,"t":"2025-02-07T05:00:00Z","v":507944,"vw":23.945609},{"c":24.91,"h":24.99,"l":24.08,"n":6747,"o":24.42,"t":"2025-02-10T05:00:00Z","v":356326,"vw":24.692528},{"c":25.95,"h":26.22,"l":24.73,"n":8156,"o":24.8,"t":"2025-02-11T05:00:00Z","v":478707,"vw":25.433683},{"c":26.48,"h":26.53,"l":25.08,"n":6553,"o":25.08,"t":"2025-02-12T05:00:00Z","v":504150,"vw":26.181819},{"c":27.24,"h":27.34,"l":26.28,"n":5648,"o":26.3,"t":"2025-02-13T05:00:00Z","v":371447,"vw":26.870659},{"c":27.3,"h":27.8296,"l":26.7,"n":4855,"o":27.52,"t":"2025-02-14T05:00:00Z","v":332033,"vw":27.248247},{"c":26.77,"h":27.25,"l":26.3861,"n":4351,"o":27.2,"t":"2025-02-18T05:00:00Z","v":257063,"vw":26.868116},{"c":26.75,"h":27.03,"l":25.7,"n":4211,"o":26.25,"t":"2025-02-19T05:00:00Z","v":311403,"vw":26.481687},{"c":25.83,"h":26.95,"l":25.79,"n":3965,"o":26.6,"t":"2025-02-20T05:00:00Z","v":221891,"vw":26.093234},{"c":25.69,"h":26.1,"l":25.3301,"n":3627,"o":25.95,"t":"2025-02-21T05:00:00Z","v":221600,"vw":25.711158},{"c":25.7,"h":25.8,"l":25.11,"n":3956,"o":25.72,"t":"2025-02-24T05:00:00Z","v":331054,"vw":25.66286},{"c":25.73,"h":26.205,"l":25.445,"n":5375,"o":25.84,"t":"2025-02-25T05:00:00Z","v":623243,"vw":25.789947},{"c":25.76,"h":26.5,"l":25.51,"n":5633,"o":25.77,"t":"2025-02-26T05:00:00Z","v":986062,"vw":25.900108},{"c":25.22,"h":25.84,"l":25.05,"n":3548,"o":25.83,"t":"2025-02-27T05:00:00Z","v":129967,"vw":25.321872},{"c":25.31,"h":25.34,"l":24.58,"n":3437,"o":25.16,"t":"2025-02-28T05:00:00Z","v":172832,"vw":25.125248},{"c":24.9,"h":25.91,"l":24.81,"n":3666,"o":25.8,"t":"2025-03-03T05:00:00Z","v":150327,"vw":25.119771},{"c":24.52,"h":25.4,"l":24.22,"n":3583,"o":25.38,"t":"2025-03-04T05:00:00Z","v":160098,"vw":24.5731},{"c":24.78,"h":24.9,"l":24.3375,"n":2847,"o":24.5,"t":"2025-03-05T05:00:00Z","v":113826,"vw":24.664933},{"c":24.86,"h":25.2299,"l":24.3901,"n":3173,"o":24.54,"t":"2025-03-06T05:00:00Z","v":127457,"vw":24.873765},{"c":25.25,"h":25.49,"l":24.62,"n":3247,"o":24.94,"t":"2025-03-07T05:00:00Z","v":178031,"vw":25.076213},{"c":24.74,"h":25.59,"l":24.485,"n":5411,"o":25.03,"t":"2025-03-10T04:00:00Z","v":209536,"vw":24.985304},{"c":24.04,"h":24.93,"l":23.82,"n":4305,"o":24.56,"t":"2025-03-11T04:00:00Z","v":221150,"vw":24.16976},{"c":24.32,"h":24.78,"l":23.87,"n":2231,"o":24.25,"t":"2025-03-12T04:00:00Z","v":111180,"vw":24.318636},{"c":24.37,"h":24.74,"l":24.015,"n":2523,"o":24.24,"t":"2025-03-13T04:00:00Z","v":103567,"vw":24.233524},{"c":24.86,"h":25.238,"l":24.3,"n":3716,"o":24.47,"t":"2025-03-14T04:00:00Z","v":159805,"vw":24.878374},{"c":25.31,"h":25.31,"l":24.55,"n":3795,"o":24.59,"t":"2025-03-17T04:00:00Z","v":132424,"vw":25.009569},{"c":24.98,"h":25.195,"l":24.72,"n":2394,"o":25.13,"t":"2025-03-18T04:00:00Z","v":131515,"vw":24.982284},{"c":26,"h":26.76,"l":24.86,"n":6001,"o":25.05,"t":"2025-03-19T04:00:00Z","v":545047,"vw":26.168702},{"c":25.22,"h":26.73,"l":25.15,"n":4281,"o":26.01,"t":"2025-03-20T04:00:00Z","v":321533,"vw":25.760753},{"c":25.22,"h":25.244,"l":24.1,"n":3054,"o":25.1,"t":"2025-03-21T04:00:00Z","v":217054,"vw":24.970551},{"c":25.42,"h":26.3404,"l":24.86,"n":2698,"o":25.55,"t":"2025-03-24T04:00:00Z","v":125476,"vw":25.359446},{"c":25.64,"h":25.73,"l":25.08,"n":4089,"o":25.54,"t":"2025-03-25T04:00:00Z","v":285169,"vw":25.46244},{"c":25.27,"h":26.01,"l":25.02,"n":4050,"o":25.67,"t":"2025-03-26T04:00:00Z","v":169394,"vw":25.269039},{"c":25.24,"h":25.45,"l":24.88,"n":3098,"o":25.19,"t":"2025-03-27T04:00:00Z","v":153589,"vw":25.229148},{"c":24.42,"h":25.27,"l":24.2438,"n":2724,"o":25.19,"t":"2025-03-28T04:00:00Z","v":146257,"vw":24.548105},{"c":24.35,"h":24.66,"l":22.5,"n":2914,"o":23.64,"t":"2025-03-31T04:00:00Z","v":185432,"vw":23.785656},{"c":25.15,"h":25.16,"l":24.2101,"n":4093,"o":24.24,"t":"2025-04-01T04:00:00Z","v":137338,"vw":24.921381},{"c":24.98,"h":25.1175,"l":24.75,"n":3625,"o":24.77,"t":"2025-04-02T04:00:00Z","v":114248,"vw":24.95837},{"c":24.4,"h":24.6,"l":23.8601,"n":2248,"o":24.2,"t":"2025-04-03T04:00:00Z","v":80190,"vw":24.365679},{"c":23.34,"h":23.97,"l":23.095,"n":3023,"o":23.73,"t":"2025-04-04T04:00:00Z","v":124107,"vw":23.451791},{"c":22.6,"h":23.72,"l":21.64,"n":4174,"o":22.63,"t":"2025-04-07T04:00:00Z","v":171345,"vw":22.641616},{"c":22.5,"h":23.33,"l":22.26,"n":3606,"o":23.22,"t":"2025-04-08T04:00:00Z","v":191920,"vw":22.746699},{"c":23.26,"h":24.08,"l":22.09,"n":4491,"o":22.5,"t":"2025-04-09T04:00:00Z","v":301398,"vw":23.223088},{"c":23.13,"h":24.04,"l":22.5582,"n":3792,"o":22.92,"t":"2025-04-10T04:00:00Z","v":182756,"vw":23.118776},{"c":23.3,"h":23.4999,"l":22.68,"n":2803,"o":23.1,"t":"2025-04-11T04:00:00Z","v":138088,"vw":23.085284},{"c":23.4,"h":24.285,"l":22.97,"n":2407,"o":23.39,"t":"2025-04-14T04:00:00Z","v":122271,"vw":23.377005},{"c":23.5,"h":24.1,"l":23.27,"n":2330,"o":24.1,"t":"2025-04-15T04:00:00Z","v":97557,"vw":23.682963},{"c":23.46,"h":23.95,"l":23.2201,"n":2230,"o":23.54,"t":"2025-04-16T04:00:00Z","v":60716,"vw":23.463211},{"c":23.35,"h":23.6997,"l":23.24,"n":1848,"o":23.46,"t":"2025-04-17T04:00:00Z","v":55256,"vw":23.396516},{"c":22.88,"h":23.23,"l":22.6289,"n":2826,"o":23.23,"t":"2025-04-21T04:00:00Z","v":86228,"vw":22.85684},{"c":23.3,"h":23.41,"l":22.88,"n":3058,"o":23.1,"t":"2025-04-22T04:00:00Z","v":128147,"vw":23.221084},{"c":23.58,"h":23.945,"l":23.4,"n":3348,"o":23.72,"t":"2025-04-23T04:00:00Z","v":123396,"vw":23.568181},{"c":24.56,"h":24.63,"l":23.6,"n":2655,"o":23.64,"t":"2025-04-24T04:00:00Z","v":131617,"vw":24.350281},{"c":24.66,"h":24.66,"l":24.2187,"n":2675,"o":24.36,"t":"2025-04-25T04:00:00Z","v":105127,"vw":24.489706},{"c":24.5,"h":24.95,"l":24.13,"n":2174,"o":24.65,"t":"2025-04-28T04:00:00Z","v":81833,"vw":24.470316},{"c":24.49,"h":24.63,"l":24.305,"n":3354,"o":24.33,"t":"2025-04-29T04:00:00Z","v":246617,"vw":24.478091},{"c":25.04,"h":25.22,"l":23.69,"n":3387,"o":24.47,"t":"2025-04-30T04:00:00Z","v":156284,"vw":24.851341},{"c":24.79,"h":25.3,"l":24.595,"n":4518,"o":25.24,"t":"2025-05-01T04:00:00Z","v":235169,"vw":24.963352},{"c":25.435,"h":25.99,"l":24.82,"n":4338,"o":24.93,"t":"2025-05-02T04:00:00Z","v":259348,"vw":25.54764},{"c":25.78,"h":26.025,"l":24.79,"n":4261,"o":25.24,"t":"2025-05-05T04:00:00Z","v":225524,"vw":25.655116},{"c":25.85,"h":26.1599,"l":24.53,"n":3924,"o":25.78,"t":"2025-05-06T04:00:00Z","v":205929,"vw":25.735159},{"c":25.22,"h":26.055,"l":25.0007,"n":3159,"o":25.95,"t":"2025-05-07T04:00:00Z","v":155406,"vw":25.454812},{"c":25.66,"h":25.9559,"l":25.42,"n":3404,"o":25.44,"t":"2025-05-08T04:00:00Z","v":103465,"vw":25.746426},{"c":30.55,"h":32.08,"l":27.66,"n":11005,"o":28.02,"t":"2025-05-09T04:00:00Z","v":759162,"vw":30.4427},{"c":28.12,"h":30.935,"l":27.445,"n":6723,"o":30.4,"t":"2025-05-12T04:00:00Z","v":348872,"vw":28.510484},{"c":27.64,"h":28.3982,"l":27.54,"n":4433,"o":27.9,"t":"2025-05-13T04:00:00Z","v":124826,"vw":27.841734},{"c":28.03,"h":28.08,"l":27.0295,"n":5439,"o":27.27,"t":"2025-05-14T04:00:00Z","v":200029,"vw":27.769896},{"c":28.31,"h":28.72,"l":28.05,"n":3798,"o":28.17,"t":"2025-05-15T04:00:00Z","v":141592,"vw":28.321628},{"c":28.59,"h":28.6736,"l":28.13,"n":3948,"o":28.24,"t":"2025-05-16T04:00:00Z","v":157926,"vw":28.438743},{"c":28.63,"h":28.645,"l":28,"n":4178,"o":28.04,"t":"2025-05-19T04:00:00Z","v":147519,"vw":28.475801},{"c":28.77,"h":28.855,"l":28.391,"n":3443,"o":28.66,"t":"2025-05-20T04:00:00Z","v":144939,"vw":28.666622},{"c":29,"h":29.045,"l":28.415,"n":3797,"o":28.56,"t":"2025-05-21T04:00:00Z","v":166246,"vw":28.849883},{"c":28.84,"h":29.11,"l":28.46,"n":3127,"o":28.9,"t":"2025-05-22T04:00:00Z","v":104549,"vw":28.798463},{"c":28.6,"h":28.795,"l":28.41,"n":3145,"o":28.5,"t":"2025-05-23T04:00:00Z","v":92148,"vw":28.61918},{"c":28.35,"h":29.0065,"l":28.32,"n":3347,"o":28.94,"t":"2025-05-27T04:00:00Z","v":123654,"vw":28.550004},{"c":28.61,"h":28.68,"l":28.25,"n":2541,"o":28.39,"t":"2025-05-28T04:00:00Z","v":79609,"vw":28.544339},{"c":28.73,"h":28.91,"l":28.5,"n":3135,"o":28.73,"t":"2025-05-29T04:00:00Z","v":121590,"vw":28.738741},{"c":28.79,"h":28.81,"l":28.395,"n":3096,"o":28.7,"t":"2025-05-30T04:00:00Z","v":94895,"vw":28.692213},{"c":28.45,"h":28.8343,"l":28.39,"n":3212,"o":28.77,"t":"2025-06-02T04:00:00Z","v":93455,"vw":28.549483},{"c":29.095,"h":29.16,"l":28.37,"n":5257,"o":28.4,"t":"2025-06-03T04:00:00Z","v":138345,"vw":28.908742},{"c":29.22,"h":29.34,"l":28.7701,"n":3249,"o":29.09,"t":"2025-06-04T04:00:00Z","v":138007,"vw":29.085404},{"c":29.58,"h":29.9599,"l":29.12,"n":4931,"o":29.45,"t":"2025-06-05T04:00:00Z","v":147074,"vw":29.595431},{"c":29.91,"h":29.98,"l":29.6,"n":3796,"o":29.86,"t":"2025-06-06T04:00:00Z","v":107018,"vw":29.803312},{"c":29.43,"h":30.095,"l":28.88,"n":3916,"o":29.92,"t":"2025-06-09T04:00:00Z","v":179230,"vw":29.344274},{"c":29.44,"h":29.675,"l":28.89,"n":3941,"o":29.51,"t":"2025-06-10T04:00:00Z","v":108185,"vw":29.26426},{"c":29.87,"h":29.91,"l":29.18,"n":4157,"o":29.49,"t":"2025-06-11T04:00:00Z","v":107728,"vw":29.703488},{"c":30.03,"h":30.2516,"l":29.515,"n":3948,"o":29.7,"t":"2025-06-12T04:00:00Z","v":202548,"vw":29.874879},{"c":27.89,"h":29.72,"l":27.29,"n":6086,"o":29.71,"t":"2025-06-13T04:00:00Z","v":381880,"vw":28.138308},{"c":28.33,"h":28.95,"l":27.72,"n":4157,"o":28.2,"t":"2025-06-16T04:00:00Z","v":165663,"vw":28.206126},{"c":28.48,"h":29,"l":27.985,"n":3778,"o":28.14,"t":"2025-06-17T04:00:00Z","v":129619,"vw":28.642418},{"c":28.26,"h":28.855,"l":28.075,"n":2754,"o":28.63,"t":"2025-06-18T04:00:00Z","v":86113,"vw":28.552676},{"c":27.48,"h":28.29,"l":27.42,"n":2741,"o":28.26,"t":"2025-06-20T04:00:00Z","v":134956,"vw":27.75964},{"c":28,"h":28,"l":27.37,"n":2976,"o":27.52,"t":"2025-06-23T04:00:00Z","v":67678,"vw":27.774557},{"c":28.48,"h":29.6599,"l":27.8324,"n":2644,"o":28.31,"t":"2025-06-24T04:00:00Z","v":63555,"vw":28.347774},{"c":28.22,"h":28.62,"l":28.0645,"n":3107,"o":28.59,"t":"2025-06-25T04:00:00Z","v":83325,"vw":28.247822},{"c":28.82,"h":28.83,"l":28.155,"n":3984,"o":28.22,"t":"2025-06-26T04:00:00Z","v":91556,"vw":28.563768},{"c":28.5,"h":29.13,"l":28.26,"n":5295,"o":28.82,"t":"2025-06-27T04:00:00Z","v":623507,"vw":28.549857},{"c":29.1,"h":29.215,"l":28.55,"n":4143,"o":28.55,"t":"2025-06-30T04:00:00Z","v":141033,"vw":28.970546},{"c":29,"h":29.48,"l":28.99,"n":3756,"o":29.07,"t":"2025-07-01T04:00:00Z","v":125697,"vw":29.194385},{"c":29.94,"h":30,"l":29,"n":3299,"o":29,"t":"2025-07-02T04:00:00Z","v":136409,"vw":29.716215},{"c":30.63,"h":30.695,"l":29.78,"n":2051,"o":30,"t":"2025-07-03T04:00:00Z","v":102777,"vw":30.324436},{"c":30.46,"h":30.91,"l":30.1785,"n":3049,"o":30.49,"t":"2025-07-07T04:00:00Z","v":151778,"vw":30.470357},{"c":30.3,"h":30.995,"l":30.01,"n":3321,"o":30.65,"t":"2025-07-08T04:00:00Z","v":135442,"vw":30.314486},{"c":30.65,"h":30.675,"l":30.19,"n":3064,"o":30.5,"t":"2025-07-09T04:00:00Z","v":88718,"vw":30.48721},{"c":30.02,"h":30.75,"l":30.02,"n":2667,"o":30.65,"t":"2025-07-10T04:00:00Z","v":83899,"vw":30.213434},{"c":29.05,"h":30.28,"l":29,"n":2852,"o":30,"t":"2025-07-11T04:00:00Z","v":85910,"vw":29.393207},{"c":29.93,"h":30.02,"l":29.1501,"n":2711,"o":29.18,"t":"2025-07-14T04:00:00Z","v":104522,"vw":29.729932},{"c":29.46,"h":29.92,"l":29.45,"n":2946,"o":29.92,"t":"2025-07-15T04:00:00Z","v":91935,"vw":29.574058},{"c":29.91,"h":29.98,"l":29.33,"n":3142,"o":29.49,"t":"2025-07-16T04:00:00Z","v":158058,"vw":29.762364},{"c":30.25,"h":30.33,"l":29.65,"n":3513,"o":29.88,"t":"2025-07-17T04:00:00Z","v":87171,"vw":30.109976},{"c":29.63,"h":30.46,"l":29.52,"n":2600,"o":30.46,"t":"2025-07-18T04:00:00Z","v":79170,"vw":29.755462},{"c":30.04,"h":30.3899,"l":29.71,"n":2575,"o":29.84,"t":"2025-07-21T04:00:00Z","v":63183,"vw":29.966322},{"c":30.6,"h":30.7905,"l":30.01,"n":3013,"o":30.23,"t":"2025-07-22T04:00:00Z","v":80512,"vw":30.495478},{"c":30.93,"h":31.245,"l":30.55,"n":3016,"o":30.72,"t":"2025-07-23T04:00:00Z","v":103142,"vw":30.899454},{"c":30.515,"h":31.31,"l":30.34,"n":2144,"o":30.98,"t":"2025-07-24T04:00:00Z","v":72849,"vw":30.633763},{"c":29.79,"h":30.62,"l":29.44,"n":3508,"o":30.5,"t":"2025-07-25T04:00:00Z","v":123012,"vw":29.882282},{"c":30.02,"h":30.215,"l":29.495,"n":3235,"o":29.76,"t":"2025-07-28T04:00:00Z","v":104608,"vw":29.932592},{"c":30.24,"h":30.295,"l":29.91,"n":2526,"o":30.24,"t":"2025-07-29T04:00:00Z","v":83268,"vw":30.127764},{"c":29.95,"h":30.73,"l":29.7272,"n":2900,"o":30.24,"t":"2025-07-30T04:00:00Z","v":78765,"vw":30.151773},{"c":29.57,"h":29.96,"l":29.34,"n":3371,"o":29.73,"t":"2025-07-31T04:00:00Z","v":99337,"vw":29.650012},{"c":27.75,"h":29.3745,"l":27.74,"n":4457,"o":29.29,"t":"2025-08-01T04:00:00Z","v":138909,"vw":28.231266},{"c":28.16,"h":28.2,"l":27.65,"n":2548,"o":27.77,"t":"2025-08-04T04:00:00Z","v":82803,"vw":27.970516},{"c":27.89,"h":28.3,"l":27.8,"n":2239,"o":28.16,"t":"2025-08-05T04:00:00Z","v":84818,"vw":27.93036},{"c":27.87,"h":28.2451,"l":27.25,"n":4334,"o":27.88,"t":"2025-08-06T04:00:00Z","v":132579,"vw":27.675245},{"c":27.98,"h":28.29,"l":27.805,"n":2712,"o":28.01,"t":"2025-08-07T04:00:00Z","v":77406,"vw":28.033151},{"c":28.32,"h":28.8977,"l":27.9208,"n":3162,"o":28.16,"t":"2025-08-08T04:00:00Z","v":66760,"vw":28.341405},{"c":28.71,"h":29,"l":28.02,"n":2803,"o":28.33,"t":"2025-08-11T04:00:00Z","v":80715,"vw":28.594717},{"c":28.86,"h":28.98,"l":28.51,"n":2809,"o":28.74,"t":"2025-08-12T04:00:00Z","v":72383,"vw":28.83449},{"c":29.39,"h":29.6,"l":28.93,"n":2906,"o":29.02,"t":"2025-08-13T04:00:00Z","v":77451,"vw":29.309103},{"c":29.18,"h":29.6099,"l":28.54,"n":2950,"o":29.2,"t":"2025-08-14T04:00:00Z","v":112762,"vw":29.150173},{"c":28.76,"h":29.41,"l":28.7,"n":2093,"o":29.22,"t":"2025-08-15T04:00:00Z","v":55590,"vw":28.879197},{"c":29.11,"h":29.17,"l":28.88,"n":2035,"o":28.88,"t":"2025-08-18T04:00:00Z","v":48157,"vw":29.062907},{"c":28.99,"h":29.93,"l":28.9,"n":3462,"o":29.15,"t":"2025-08-19T04:00:00Z","v":135271,"vw":29.443723},{"c":28.93,"h":29.3,"l":28.2922,"n":2882,"o":28.95,"t":"2025-08-20T04:00:00Z","v":82130,"vw":28.977922},{"c":29.13,"h":29.2,"l":28.26,"n":2532,"o":28.85,"t":"2025-08-21T04:00:00Z","v":56529,"vw":29.048193},{"c":30.22,"h":30.3,"l":29.27,"n":2820,"o":29.31,"t":"2025-08-22T04:00:00Z","v":75922,"vw":30.055108},{"c":29.48,"h":30.34,"l":29.48,"n":2433,"o":30.07,"t":"2025-08-25T04:00:00Z","v":59067,"vw":29.850373},{"c":29.19,"h":29.6,"l":28.96,"n":2930,"o":29.46,"t":"2025-08-26T04:00:00Z","v":82414,"vw":29.24432},{"c":29.41,"h":29.575,"l":29.01,"n":3701,"o":29.01,"t":"2025-08-27T04:00:00Z","v":98978,"vw":29.393582},{"c":29.53,"h":29.68,"l":28.99,"n":2415,"o":29.52,"t":"2025-08-28T04:00:00Z","v":78941,"vw":29.380535},{"c":29.53,"h":29.92,"l":29.36,"n":2923,"o":29.67,"t":"2025-08-29T04:00:00Z","v":103466,"vw":29.551449},{"c":28.92,"h":29.35,"l":28.8,"n":2774,"o":29.29,"t":"2025-09-02T04:00:00Z","v":80185,"vw":28.996357},{"c":28.93,"h":29.12,"l":28.66,"n":3168,"o":28.83,"t":"2025-09-03T04:00:00Z","v":75268,"vw":28.902073},{"c":29.41,"h":29.495,"l":28.84,"n":3114,"o":28.99,"t":"2025-09-04T04:00:00Z","v":99022,"vw":29.294631},{"c":29.36,"h":29.91,"l":29.0901,"n":3499,"o":29.44,"t":"2025-09-05T04:00:00Z","v":72218,"vw":29.371701},{"c":29.63,"h":29.73,"l":29.12,"n":3114,"o":29.52,"t":"2025-09-08T04:00:00Z","v":76360,"vw":29.530518},{"c":29.33,"h":29.7044,"l":29.2312,"n":2760,"o":29.54,"t":"2025-09-09T04:00:00Z","v":51944,"vw":29.389434},{"c":28.92,"h":29.5518,"l":28.66,"n":3582,"o":29.42,"t":"2025-09-10T04:00:00Z","v":108685,"vw":29.07393},{"c":30.46,"h":30.5,"l":28.88,"n":7366,"o":29.03,"t":"2025-09-11T04:00:00Z","v":391904,"vw":29.89432},{"c":41.58,"h":42.99,"l":38.22,"n":27051,"o":38.94,"t":"2025-09-12T04:00:00Z","v":1473499,"vw":41.015278},{"c":38.85,"h":42.37,"l":37.34,"n":14004,"o":42.01,"t":"2025-09-15T04:00:00Z","v":540651,"vw":39.209067},{"c":38.89,"h":39.16,"l":37.68,"n":10771,"o":37.68,"t":"2025-09-16T04:00:00Z","v":434631,"vw":38.590665},{"c":40.37,"h":40.71,"l":38.84,"n":6679,"o":38.92,"t":"2025-09-17T04:00:00Z","v":221794,"vw":39.916581},{"c":42,"h":42.08,"l":40,"n":6524,"o":40.37,"t":"2025-09-18T04:00:00Z","v":210127,"vw":41.281235},{"c":40.94,"h":42.405,"l":40.615,"n":5635,"o":42.18,"t":"2025-09-19T04:00:00Z","v":284292,"vw":41.125169},{"c":41.96,"h":42.2899,"l":40.1086,"n":6506,"o":41.03,"t":"2025-09-22T04:00:00Z","v":247673,"vw":41.84906},{"c":41.26,"h":42.075,"l":41.065,"n":4568,"o":41.98,"t":"2025-09-23T04:00:00Z","v":153703,"vw":41.456088},{"c":41.82,"h":42.09,"l":41.26,"n":4851,"o":41.7,"t":"2025-09-24T04:00:00Z","v":140319,"vw":41.734955},{"c":41.26,"h":41.96,"l":40.84,"n":5602,"o":41.51,"t":"2025-09-25T04:00:00Z","v":162797,"vw":41.268721},{"c":41.01,"h":41.5,"l":40.68,"n":3470,"o":41.26,"t":"2025-09-26T04:00:00Z","v":101762,"vw":40.992549},{"c":40.9,"h":41.8,"l":40.81,"n":4225,"o":41.24,"t":"2025-09-29T04:00:00Z","v":104051,"vw":41.124094},{"c":40.52,"h":41.08,"l":40.01,"n":4382,"o":40.8,"t":"2025-09-30T04:00:00Z","v":191349,"vw":40.478152},{"c":40.73,"h":40.78,"l":39.47,"n":5062,"o":40.49,"t":"2025-10-01T04:00:00Z","v":144973,"vw":40.463425},{"c":39.51,"h":40.64,"l":39.17,"n":4534,"o":40.64,"t":"2025-10-02T04:00:00Z","v":142100,"vw":39.589874},{"c":37.92,"h":39.8,"l":37.2598,"n":4914,"o":39.56,"t":"2025-10-03T04:00:00Z","v":147150,"vw":38.172802},{"c":37.61,"h":38.6,"l":37.57,"n":5480,"o":38.42,"t":"2025-10-06T04:00:00Z","v":145505,"vw":37.94909},{"c":37.29,"h":37.75,"l":37.26,"n":4009,"o":37.69,"t":"2025-10-07T04:00:00Z","v":110774,"vw":37.456509},{"c":37.47,"h":37.55,"l":36.61,"n":3600,"o":37.29,"t":"2025-10-08T04:00:00Z","v":116003,"vw":37.300136},{"c":38.56,"h":38.625,"l":37.61,"n":5656,"o":37.65,"t":"2025-10-09T04:00:00Z","v":222382,"vw":38.263208},{"c":35.87,"h":38.5,"l":35.8,"n":5279,"o":38.4,"t":"2025-10-10T04:00:00Z","v":144478,"vw":36.477833},{"c":36.59,"h":37.076,"l":35.7,"n":4660,"o":36.21,"t":"2025-10-13T04:00:00Z","v":105411,"vw":36.400879},{"c":36.84,"h":37,"l":36.1805,"n":3686,"o":36.39,"t":"2025-10-14T04:00:00Z","v":107583,"vw":36.771165},{"c":36.605,"h":37.39,"l":36.27,"n":3559,"o":37.39,"t":"2025-10-15T04:00:00Z","v":99107,"vw":36.626167},{"c":36.52,"h":36.79,"l":36.0801,"n":2938,"o":36.79,"t":"2025-10-16T04:00:00Z","v":72346,"vw":36.403852},{"c":36.23,"h":36.51,"l":36.11,"n":4212,"o":36.36,"t":"2025-10-17T04:00:00Z","v":98523,"vw":36.27486},{"c":37,"h":37.1055,"l":36.5,"n":4668,"o":36.61,"t":"2025-10-20T04:00:00Z","v":120366,"vw":36.887732},{"c":37.22,"h":37.6799,"l":36.71,"n":3176,"o":36.83,"t":"2025-10-21T04:00:00Z","v":91654,"vw":37.285876},{"c":36.98,"h":37.29,"l":36.416,"n":3649,"o":37.23,"t":"2025-10-22T04:00:00Z","v":86379,"vw":36.856838},{"c":37.39,"h":37.47,"l":36.53,"n":2537,"o":36.98,"t":"2025-10-23T04:00:00Z","v":57460,"vw":37.285817},{"c":38.19,"h":38.27,"l":37.43,"n":3415,"o":37.74,"t":"2025-10-24T04:00:00Z","v":69925,"vw":37.970626},{"c":38.175,"h":38.5,"l":37.9101,"n":3152,"o":38.38,"t":"2025-10-27T04:00:00Z","v":77596,"vw":38.16701},{"c":37.51,"h":38.33,"l":37.45,"n":3542,"o":38.01,"t":"2025-10-28T04:00:00Z","v":62344,"vw":37.737006},{"c":37.5,"h":37.835,"l":36.7705,"n":4159,"o":37.29,"t":"2025-10-29T04:00:00Z","v":114854,"vw":37.433943},{"c":37.65,"h":38.02,"l":36.6942,"n":4466,"o":37.22,"t":"2025-10-30T04:00:00Z","v":96481,"vw":37.600407},{"c":37.37,"h":37.97,"l":37.16,"n":3160,"o":37.51,"t":"2025-10-31T04:00:00Z","v":66809,"vw":37.429434},{"c":37.98,"h":38.26,"l":36.745,"n":4131,"o":37.33,"t":"2025-11-03T05:00:00Z","v":94067,"vw":37.895392},{"c":36.47,"h":38.32,"l":36.4,"n":4503,"o":37.59,"t":"2025-11-04T05:00:00Z","v":107352,"vw":36.937673},{"c":37.42,"h":37.73,"l":36.45,"n":4280,"o":36.45,"t":"2025-11-05T05:00:00Z","v":106008,"vw":37.302638},{"c":36.86,"h":37.67,"l":36.86,"n":4172,"o":37.39,"t":"2025-11-06T05:00:00Z","v":114255,"vw":37.098736},{"c":36.85,"h":40.165,"l":35,"n":5566,"o":39.06,"t":"2025-11-07T05:00:00Z","v":187389,"vw":36.54193},{"c":36.49,"h":37.96,"l":36.32,"n":3114,"o":37.3,"t":"2025-11-10T05:00:00Z","v":85702,"vw":36.705095},{"c":36.61,"h":37.105,"l":36.06,"n":2404,"o":36.49,"t":"2025-11-11T05:00:00Z","v":84998,"vw":36.696387},{"c":36.8,"h":37.03,"l":36.513,"n":2616,"o":36.89,"t":"2025-11-12T05:00:00Z","v":53398,"vw":36.782909},{"c":35.98,"h":36.73,"l":35.66,"n":2863,"o":36.5,"t":"2025-11-13T05:00:00Z","v":87241,"vw":35.98967},{"c":35.83,"h":36.06,"l":35.38,"n":2373,"o":35.38,"t":"2025-11-14T05:00:00Z","v":52645,"vw":35.771751},{"c":35.16,"h":36.4,"l":35,"n":2937,"o":35.65,"t":"2025-11-17T05:00:00Z","v":90471,"vw":35.532993},{"c":35.335,"h":35.5,"l":34.76,"n":3179,"o":35.07,"t":"2025-11-18T05:00:00Z","v":88728,"vw":35.289686},{"c":34.9,"h":35.6854,"l":34.4,"n":2763,"o":35.31,"t":"2025-11-19T05:00:00Z","v":71110,"vw":35.090209},{"c":33.91,"h":36,"l":33.79,"n":3635,"o":35.5,"t":"2025-11-20T05:00:00Z","v":112528,"vw":34.316653},{"c":34.76,"h":35.21,"l":33.82,"n":2522,"o":33.82,"t":"2025-11-21T05:00:00Z","v":79178,"vw":34.621734},{"c":35.07,"h":35.25,"l":34.6,"n":2622,"o":34.91,"t":"2025-11-24T05:00:00Z","v":71470,"vw":35.018187},{"c":35.43,"h":35.61,"l":35.21,"n":3110,"o":35.33,"t":"2025-11-25T05:00:00Z","v":61646,"vw":35.422298},{"c":35.08,"h":35.645,"l":34.97,"n":2557,"o":35.43,"t":"2025-11-26T05:00:00Z","v":72946,"vw":35.127188},{"c":35.19,"h":35.24,"l":35.03,"n":1156,"o":35.07,"t":"2025-11-28T05:00:00Z","v":20784,"vw":35.179783},{"c":34.91,"h":35.45,"l":34.645,"n":3850,"o":34.87,"t":"2025-12-01T05:00:00Z","v":103086,"vw":34.975597},{"c":35.06,"h":35.82,"l":34.93,"n":2675,"o":35.25,"t":"2025-12-02T05:00:00Z","v":63619,"vw":35.115642},{"c":35.43,"h":35.61,"l":35.1191,"n":1985,"o":35.35,"t":"2025-12-03T05:00:00Z","v":55131,"vw":35.383751},{"c":36.755,"h":36.93,"l":35.25,"n":4993,"o":35.25,"t":"2025-12-04T05:00:00Z","v":147006,"vw":36.515522},{"c":36.78,"h":36.94,"l":36.21,"n":2679,"o":36.76,"t":"2025-12-05T05:00:00Z","v":75661,"vw":36.745913},{"c":36.26,"h":36.97,"l":35.89,"n":3205,"o":36.97,"t":"2025-12-08T05:00:00Z","v":94896,"vw":36.383715},{"c":35.97,"h":36.54,"l":35.945,"n":1961,"o":36.08,"t":"2025-12-09T05:00:00Z","v":59237,"vw":36.140961},{"c":36.35,"h":36.56,"l":35.9105,"n":2382,"o":35.93,"t":"2025-12-10T05:00:00Z","v":52951,"vw":36.209585},{"c":37.13,"h":37.2393,"l":36.37,"n":3495,"o":36.37,"t":"2025-12-11T05:00:00Z","v":83627,"vw":36.950083},{"c":37.69,"h":38.61,"l":37.14,"n":3892,"o":37.17,"t":"2025-12-12T05:00:00Z","v":105039,"vw":37.853932},{"c":37.13,"h":38.555,"l":37.13,"n":3563,"o":37.92,"t":"2025-12-15T05:00:00Z","v":94460,"vw":37.438253},{"c":37.87,"h":38.23,"l":37.19,"n":4228,"o":37.19,"t":"2025-12-16T05:00:00Z","v":107712,"vw":37.953379},{"c":37.81,"h":38.38,"l":37.6,"n":3905,"o":37.76,"t":"2025-12-17T05:00:00Z","v":88714,"vw":37.861915},{"c":38.58,"h":38.92,"l":38.105,"n":3892,"o":38.28,"t":"2025-12-18T05:00:00Z","v":91934,"vw":38.59268},{"c":38.01,"h":38.8451,"l":37.745,"n":2976,"o":38.41,"t":"2025-12-19T05:00:00Z","v":178719,"vw":38.065164},{"c":38.73,"h":39.5,"l":38.39,"n":2974,"o":38.39,"t":"2025-12-22T05:00:00Z","v":82940,"vw":38.801358},{"c":38.62,"h":39.0799,"l":38.4,"n":2746,"o":38.49,"t":"2025-12-23T05:00:00Z","v":80127,"vw":38.663941},{"c":38.95,"h":39.295,"l":38.76,"n":1389,"o":38.76,"t":"2025-12-24T05:00:00Z","v":32518,"vw":38.998642},{"c":38.47,"h":39.1,"l":38.35,"n":3388,"o":38.79,"t":"2025-12-26T05:00:00Z","v":89304,"vw":38.541579},{"c":38.72,"h":39.16,"l":38.2,"n":2440,"o":38.43,"t":"2025-12-29T05:00:00Z","v":92980,"vw":38.635204},{"c":38.5,"h":39.4882,"l":38.34,"n":3075,"o":38.61,"t":"2025-12-30T05:00:00Z","v":80382,"vw":38.724626},{"c":38.18,"h":38.73,"l":38.11,"n":2151,"o":38.69,"t":"2025-12-31T05:00:00Z","v":68878,"vw":38.338904},{"c":36.32,"h":38.52,"l":36.14,"n":3370,"o":38.18,"t":"2026-01-02T05:00:00Z","v":105761,"vw":36.895762},{"c":37.3,"h":37.605,"l":36.0045,"n":3466,"o":36.33,"t":"2026-01-05T05:00:00Z","v":103860,"vw":37.362002},{"c":37.47,"h":37.53,"l":36.49,"n":3313,"o":37.27,"t":"2026-01-06T05:00:00Z","v":79284,"vw":37.307122},{"c":37.82,"h":38.13,"l":37.08,"n":3653,"o":37.4,"t":"2026-01-07T05:00:00Z","v":107217,"vw":37.747216},{"c":38,"h":38.375,"l":37.6,"n":2761,"o":37.6,"t":"2026-01-08T05:00:00Z","v":61072,"vw":38.032252},{"c":38.11,"h":38.46,"l":37.3249,"n":2307,"o":37.99,"t":"2026-01-09T05:00:00Z","v":51842,"vw":38.166117},{"c":38.85,"h":39.04,"l":37.5401,"n":2956,"o":37.9,"t":"2026-01-12T05:00:00Z","v":78654,"vw":38.676612},{"c":38.18,"h":39.24,"l":37.89,"n":2822,"o":38.86,"t":"2026-01-13T05:00:00Z","v":70200,"vw":38.220091},{"c":37.76,"h":38.8,"l":37.57,"n":3771,"o":38.17,"t":"2026-01-14T05:00:00Z","v":103399,"vw":38.014402},{"c":37.96,"h":38.22,"l":37.26,"n":2930,"o":37.7,"t":"2026-01-15T05:00:00Z","v":86948,"vw":37.978623},{"c":38.06,"h":38.72,"l":37.57,"n":2794,"o":38.23,"t":"2026-01-16T05:00:00Z","v":111682,"vw":38.114531},{"c":37.2,"h":38.51,"l":37.0201,"n":2829,"o":37.75,"t":"2026-01-20T05:00:00Z","v":94646,"vw":37.441825},{"c":37.58,"h":38.07,"l":37.03,"n":2970,"o":37.1,"t":"2026-01-21T05:00:00Z","v":173370,"vw":37.544248},{"c":38.73,"h":38.85,"l":37.1,"n":4819,"o":37.92,"t":"2026-01-22T05:00:00Z","v":148308,"vw":38.386004},{"c":38.62,"h":39,"l":38.06,"n":3583,"o":38.46,"t":"2026-01-23T05:00:00Z","v":109322,"vw":38.699978},{"c":39.24,"h":40.5346,"l":38.362,"n":5509,"o":38.78,"t":"2026-01-26T05:00:00Z","v":215951,"vw":39.186853},{"c":38.04,"h":39.24,"l":37.94,"n":3571,"o":39.24,"t":"2026-01-27T05:00:00Z","v":94430,"vw":38.31187},{"c":36.48,"h":38.5052,"l":36.4,"n":3832,"o":38.07,"t":"2026-01-28T05:00:00Z","v":100489,"vw":36.932967},{"c":37.24,"h":37.24,"l":35.62,"n":4251,"o":36.56,"t":"2026-01-29T05:00:00Z","v":149583,"vw":36.662924},{"c":37.2,"h":37.7264,"l":36.92,"n":4528,"o":36.92,"t":"2026-01-30T05:00:00Z","v":134820,"vw":37.292416},{"c":38.02,"h":38.54,"l":37.26,"n":4280,"o":37.26,"t":"2026-02-02T05:00:00Z","v":121951,"vw":38.063975},{"c":34.74,"h":38.59,"l":34.3901,"n":5821,"o":38.13,"t":"2026-02-03T05:00:00Z","v":139292,"vw":35.599959},{"c":34.47,"h":35.3,"l":33,"n":7183,"o":34.7,"t":"2026-02-04T05:00:00Z","v":264077,"vw":34.640001},{"c":34.21,"h":35,"l":32.53,"n":8529,"o":34.53,"t":"2026-02-05T05:00:00Z","v":313530,"vw":34.075732},{"c":34.98,"h":39.98,"l":33.735,"n":9954,"o":37.93,"t":"2026-02-06T05:00:00Z","v":339308,"vw":35.474612},{"c":32.82,"h":34.78,"l":32.5,"n":6720,"o":34.78,"t":"2026-02-09T05:00:00Z","v":241905,"vw":33.147001},{"c":31.13,"h":33.62,"l":30.59,"n":6308,"o":32.58,"t":"2026-02-10T05:00:00Z","v":265956,"vw":31.511657},{"c":30.17,"h":31.18,"l":29.6988,"n":6821,"o":31.18,"t":"2026-02-11T05:00:00Z","v":350810,"vw":30.21407},{"c":29.8,"h":30.2,"l":28.9731,"n":5673,"o":30.14,"t":"2026-02-12T05:00:00Z","v":236877,"vw":29.704427},{"c":30.1,"h":30.4,"l":29.1,"n":3750,"o":29.76,"t":"2026-02-13T05:00:00Z","v":129923,"vw":30.058191},{"c":29.82,"h":30.7,"l":29.35,"n":4249,"o":30.03,"t":"2026-02-17T05:00:00Z","v":175006,"vw":29.810235},{"c":29.98,"h":30.32,"l":29.535,"n":3877,"o":29.82,"t":"2026-02-18T05:00:00Z","v":100907,"vw":30.010126},{"c":29.55,"h":30.05,"l":29.03,"n":2803,"o":29.57,"t":"2026-02-19T05:00:00Z","v":119382,"vw":29.537159},{"c":29.55,"h":29.87,"l":28.94,"n":3361,"o":29.54,"t":"2026-02-20T05:00:00Z","v":111882,"vw":29.460691},{"c":27.77,"h":29.23,"l":27.605,"n":4644,"o":29.23,"t":"2026-02-23T05:00:00Z","v":186011,"vw":27.969715},{"c":27.77,"h":28.31,"l":27.47,"n":3916,"o":27.67,"t":"2026-02-24T05:00:00Z","v":113558,"vw":27.794633},{"c":28.39,"h":28.43,"l":27.525,"n":2719,"o":27.82,"t":"2026-02-25T05:00:00Z","v":80599,"vw":28.220064},{"c":29.16,"h":29.4,"l":28.43,"n":3352,"o":28.43,"t":"2026-02-26T05:00:00Z","v":86360,"vw":28.990201},{"c":28.9,"h":29.14,"l":28.36,"n":2848,"o":28.59,"t":"2026-02-27T05:00:00Z","v":99956,"vw":28.768767},{"c":29.03,"h":29.405,"l":28.51,"n":4224,"o":28.56,"t":"2026-03-02T05:00:00Z","v":110372,"vw":29.003544},{"c":29.04,"h":29.39,"l":28.54,"n":6053,"o":28.9,"t":"2026-03-03T05:00:00Z","v":240652,"vw":29.066839},{"c":29.56,"h":29.74,"l":29.04,"n":3847,"o":29.04,"t":"2026-03-04T05:00:00Z","v":160163,"vw":29.459104},{"c":30.12,"h":30.66,"l":29.32,"n":3905,"o":29.32,"t":"2026-03-05T05:00:00Z","v":117012,"vw":30.111597},{"c":30.52,"h":30.54,"l":29.32,"n":3952,"o":29.55,"t":"2026-03-06T05:00:00Z","v":155467,"vw":30.065739},{"c":29.89,"h":30.28,"l":29.42,"n":3390,"o":29.8,"t":"2026-03-09T04:00:00Z","v":162497,"vw":29.916781},{"c":29.17,"h":29.645,"l":28.66,"n":4057,"o":29.64,"t":"2026-03-10T04:00:00Z","v":90635,"vw":29.207959},{"c":29.3,"h":29.4288,"l":28.835,"n":4305,"o":29.06,"t":"2026-03-11T04:00:00Z","v":79162,"vw":29.221615},{"c":28.69,"h":29.54,"l":28.44,"n":2905,"o":29.05,"t":"2026-03-12T04:00:00Z","v":94469,"vw":28.749895},{"c":28.62,"h":28.89,"l":28.39,"n":4168,"o":28.66,"t":"2026-03-13T04:00:00Z","v":108675,"vw":28.658868},{"c":28.85,"h":29.19,"l":28.51,"n":3520,"o":28.91,"t":"2026-03-16T04:00:00Z","v":106114,"vw":28.904772},{"c":28.94,"h":29.82,"l":28.71,"n":2969,"o":28.71,"t":"2026-03-17T04:00:00Z","v":93120,"vw":29.218377},{"c":28.62,"h":29.25,"l":28.42,"n":2308,"o":28.73,"t":"2026-03-18T04:00:00Z","v":85547,"vw":28.751144},{"c":28.62,"h":29.08,"l":28.3316,"n":2202,"o":28.55,"t":"2026-03-19T04:00:00Z","v":75281,"vw":28.628265},{"c":28.01,"h":28.62,"l":27.93,"n":3676,"o":28.62,"t":"2026-03-20T04:00:00Z","v":177179,"vw":28.186601},{"c":28.74,"h":28.92,"l":28.01,"n":5128,"o":28.03,"t":"2026-03-23T04:00:00Z","v":312738,"vw":28.6041},{"c":27.14,"h":28.63,"l":27.09,"n":3638,"o":28.63,"t":"2026-03-24T04:00:00Z","v":124573,"vw":27.533394},{"c":26.79,"h":27.45,"l":26.32,"n":4374,"o":27.27,"t":"2026-03-25T04:00:00Z","v":166424,"vw":26.861911},{"c":26.71,"h":27.355,"l":26.555,"n":3704,"o":26.84,"t":"2026-03-26T04:00:00Z","v":131015,"vw":26.761574},{"c":26.4,"h":26.84,"l":25.94,"n":3541,"o":26.54,"t":"2026-03-27T04:00:00Z","v":131176,"vw":26.471348},{"c":26.79,"h":26.935,"l":26.085,"n":5351,"o":26.54,"t":"2026-03-30T04:00:00Z","v":147862,"vw":26.707517},{"c":26.82,"h":27.245,"l":26.4301,"n":3092,"o":26.98,"t":"2026-03-31T04:00:00Z","v":156640,"vw":26.822782},{"c":27.55,"h":27.6,"l":26.37,"n":3909,"o":27,"t":"2026-04-01T04:00:00Z","v":126359,"vw":27.347146},{"c":27.7,"h":27.75,"l":26.69,"n":3067,"o":27.13,"t":"2026-04-02T04:00:00Z","v":110942,"vw":27.506909},{"c":27.61,"h":27.95,"l":27.55,"n":3015,"o":27.7,"t":"2026-04-06T04:00:00Z","v":89941,"vw":27.709477},{"c":27.78,"h":27.8,"l":27.29,"n":3692,"o":27.51,"t":"2026-04-07T04:00:00Z","v":89293,"vw":27.675905},{"c":27.98,"h":28.905,"l":27.685,"n":2711,"o":28.52,"t":"2026-04-08T04:00:00Z","v":72167,"vw":28.118736},{"c":27.79,"h":27.99,"l":27.34,"n":3017,"o":27.93,"t":"2026-04-09T04:00:00Z","v":78158,"vw":27.6972},{"c":27.49,"h":28.1,"l":27.04,"n":3325,"o":27.79,"t":"2026-04-10T04:00:00Z","v":109709,"vw":27.475964},{"c":28.47,"h":28.47,"l":27.35,"n":3813,"o":27.37,"t":"2026-04-13T04:00:00Z","v":95285,"vw":28.183008},{"c":28.46,"h":28.84,"l":28.4,"n":3940,"o":28.43,"t":"2026-04-14T04:00:00Z","v":124235,"vw":28.622267},{"c":29.03,"h":29.3,"l":28.46,"n":3223,"o":28.46,"t":"2026-04-15T04:00:00Z","v":80521,"vw":29.053197},{"c":29.49,"h":29.5,"l":28.93,"n":4178,"o":29,"t":"2026-04-16T04:00:00Z","v":138360,"vw":29.274895},{"c":29.72,"h":30.425,"l":29.7,"n":3540,"o":30,"t":"2026-04-17T04:00:00Z","v":98150,"vw":29.861291},{"c":28.74,"h":29.95,"l":28.66,"n":2775,"o":29.68,"t":"2026-04-20T04:00:00Z","v":96891,"vw":28.985004},{"c":28.09,"h":29.07,"l":28.04,"n":3998,"o":28.69,"t":"2026-04-21T04:00:00Z","v":117454,"vw":28.469236},{"c":28.37,"h":28.7791,"l":28.07,"n":2597,"o":28.26,"t":"2026-04-22T04:00:00Z","v":78667,"vw":28.350226},{"c":27.77,"h":28.7025,"l":27.38,"n":2839,"o":28.12,"t":"2026-04-23T04:00:00Z","v":83386,"vw":27.738188},{"c":28.31,"h":28.41,"l":27.5,"n":5498,"o":27.71,"t":"2026-04-24T04:00:00Z","v":192694,"vw":28.115822},{"c":27.68,"h":28.55,"l":27.66,"n":3551,"o":28.19,"t":"2026-04-27T04:00:00Z","v":110878,"vw":28.040131},{"c":28.15,"h":28.3,"l":27.704,"n":4393,"o":27.73,"t":"2026-04-28T04:00:00Z","v":115465,"vw":28.092677},{"c":27.94,"h":28.505,"l":27.52,"n":4045,"o":27.99,"t":"2026-04-29T04:00:00Z","v":140053,"vw":27.748349},{"c":27.75,"h":27.84,"l":27.26,"n":2721,"o":27.81,"t":"2026-04-30T04:00:00Z","v":109558,"vw":27.654314},{"c":28.25,"h":28.44,"l":27.61,"n":3604,"o":27.61,"t":"2026-05-01T04:00:00Z","v":102085,"vw":28.142108},{"c":27.91,"h":30.58,"l":27.79,"n":3198,"o":28.14,"t":"2026-05-04T04:00:00Z","v":65073,"vw":28.113024},{"c":28.35,"h":28.52,"l":27.735,"n":3442,"o":28.03,"t":"2026-05-05T04:00:00Z","v":91865,"vw":28.116593},{"c":28.11,"h":28.455,"l":27.675,"n":4588,"o":28.35,"t":"2026-05-06T04:00:00Z","v":107272,"vw":28.116048},{"c":32.76,"h":33.585,"l":29.3701,"n":6670,"o":30.66,"t":"2026-05-07T04:00:00Z","v":223849,"vw":32.588899},{"c":32.33,"h":33,"l":31.22,"n":5427,"o":32.63,"t":"2026-05-08T04:00:00Z","v":202646,"vw":32.327869},{"c":32.57,"h":33.49,"l":31.87,"n":4601,"o":32.04,"t":"2026-05-11T04:00:00Z","v":142099,"vw":32.493608},{"c":31.02,"h":32.525,"l":30.73,"n":4117,"o":32.45,"t":"2026-05-12T04:00:00Z","v":153632,"vw":31.150668},{"c":30.44,"h":32.02,"l":30.1,"n":3893,"o":31.4,"t":"2026-05-13T04:00:00Z","v":137467,"vw":30.589613},{"c":30.25,"h":31.09,"l":30.19,"n":2749,"o":30.5,"t":"2026-05-14T04:00:00Z","v":78424,"vw":30.469543},{"c":30.56,"h":30.71,"l":29.075,"n":4102,"o":29.99,"t":"2026-05-15T04:00:00Z","v":155910,"vw":30.493836},{"c":30.93,"h":31.285,"l":30.55,"n":2804,"o":30.69,"t":"2026-05-18T04:00:00Z","v":104268,"vw":30.991391},{"c":31.08,"h":31.554,"l":30.02,"n":3407,"o":30.93,"t":"2026-05-19T04:00:00Z","v":110948,"vw":31.085727},{"c":31.21,"h":31.45,"l":30.0701,"n":2559,"o":30.91,"t":"2026-05-20T04:00:00Z","v":99957,"vw":31.09146},{"c":32.05,"h":32.05,"l":30.01,"n":2823,"o":31.08,"t":"2026-05-21T04:00:00Z","v":107655,"vw":31.644697},{"c":32.02,"h":32.71,"l":31.955,"n":2106,"o":32.32,"t":"2026-05-22T04:00:00Z","v":77669,"vw":32.14722},{"c":32.22,"h":32.52,"l":31.94,"n":2741,"o":32.14,"t":"2026-05-26T04:00:00Z","v":95597,"vw":32.169783},{"c":31.11,"h":32.58,"l":31.05,"n":3303,"o":32.11,"t":"2026-05-27T04:00:00Z","v":129094,"vw":31.614566},{"c":31.86,"h":31.91,"l":30.62,"n":2471,"o":31.1,"t":"2026-05-28T04:00:00Z","v":88608,"vw":31.642008},{"c":31.64,"h":32.58,"l":31.44,"n":2299,"o":31.98,"t":"2026-05-29T04:00:00Z","v":75799,"vw":31.800085},{"c":32.21,"h":32.37,"l":31.64,"n":3883,"o":31.64,"t":"2026-06-01T04:00:00Z","v":108509,"vw":32.176846},{"c":31.91,"h":32.3,"l":31.39,"n":2763,"o":31.99,"t":"2026-06-02T04:00:00Z","v":75771,"vw":31.921724},{"c":30.04,"h":31.92,"l":29.76,"n":3299,"o":31.58,"t":"2026-06-03T04:00:00Z","v":124786,"vw":30.846763},{"c":29.82,"h":31.035,"l":29.705,"n":3058,"o":30.1,"t":"2026-06-04T04:00:00Z","v":87933,"vw":30.263135},{"c":29.94,"h":30.245,"l":29.43,"n":3653,"o":29.82,"t":"2026-06-05T04:00:00Z","v":115862,"vw":29.871143},{"c":30.46,"h":30.5911,"l":29.91,"n":2839,"o":30.11,"t":"2026-06-08T04:00:00Z","v":83544,"vw":30.272553},{"c":30.37,"h":31.36,"l":30.23,"n":3065,"o":30.44,"t":"2026-06-09T04:00:00Z","v":71914,"vw":30.5103},{"c":30.79,"h":30.96,"l":30.1475,"n":3448,"o":30.3,"t":"2026-06-10T04:00:00Z","v":104431,"vw":30.750862},{"c":30.72,"h":31.03,"l":30.41,"n":2818,"o":31.03,"t":"2026-06-11T04:00:00Z","v":94027,"vw":30.699113},{"c":30.92,"h":31.39,"l":30.645,"n":2527,"o":30.74,"t":"2026-06-12T04:00:00Z","v":76498,"vw":31.040353},{"c":30.86,"h":31.39,"l":30.67,"n":2940,"o":31.31,"t":"2026-06-15T04:00:00Z","v":84509,"vw":30.940117},{"c":31.11,"h":31.68,"l":30.6901,"n":2513,"o":31.09,"t":"2026-06-16T04:00:00Z","v":155016,"vw":31.085224},{"c":30.5,"h":31.5,"l":30.055,"n":3269,"o":30.92,"t":"2026-06-17T04:00:00Z","v":194536,"vw":30.601596},{"c":30.22,"h":30.83,"l":29.1999,"n":3991,"o":30.83,"t":"2026-06-18T04:00:00Z","v":257497,"vw":30.202364},{"c":29.48,"h":30.19,"l":28.72,"n":3171,"o":29.92,"t":"2026-06-22T04:00:00Z","v":161805,"vw":29.405532},{"c":29.61,"h":30.1395,"l":29.21,"n":4049,"o":29.5,"t":"2026-06-23T04:00:00Z","v":180675,"vw":29.595763},{"c":29.92,"h":30.2,"l":29.215,"n":2976,"o":29.57,"t":"2026-06-24T04:00:00Z","v":94412,"vw":29.953541},{"c":29.11,"h":29.8999,"l":28.9,"n":3186,"o":29.84,"t":"2026-06-25T04:00:00Z","v":118337,"vw":29.221199},{"c":30.08,"h":30.28,"l":29.2,"n":3615,"o":29.24,"t":"2026-06-26T04:00:00Z","v":262923,"vw":30.045292},{"c":30.13,"h":30.53,"l":29.905,"n":2558,"o":30.22,"t":"2026-06-29T04:00:00Z","v":83365,"vw":30.127961},{"c":30.37,"h":30.515,"l":29.775,"n":2840,"o":30.12,"t":"2026-06-30T04:00:00Z","v":90952,"vw":30.223066},{"c":31.6,"h":32,"l":30.145,"n":3101,"o":30.49,"t":"2026-07-01T04:00:00Z","v":91183,"vw":31.621175},{"c":32.13,"h":32.31,"l":31.58,"n":2883,"o":31.71,"t":"2026-07-02T04:00:00Z","v":78793,"vw":32.026726},{"c":32.62,"h":32.82,"l":31.98,"n":3311,"o":32.2,"t":"2026-07-06T04:00:00Z","v":96059,"vw":32.431221},{"c":33.23,"h":34.05,"l":32.965,"n":2708,"o":33.23,"t":"2026-07-07T04:00:00Z","v":108639,"vw":33.477875},{"c":32.87,"h":33.02,"l":31.83,"n":2650,"o":32.95,"t":"2026-07-08T04:00:00Z","v":69288,"vw":32.800882},{"c":32.85,"h":33.46,"l":32.29,"n":2471,"o":32.75,"t":"2026-07-09T04:00:00Z","v":96350,"vw":32.8386},{"c":33.09,"h":33.17,"l":32.66,"n":1632,"o":32.87,"t":"2026-07-10T04:00:00Z","v":40744,"vw":33.015336},{"c":34.4,"h":34.535,"l":33.14,"n":2696,"o":33.14,"t":"2026-07-13T04:00:00Z","v":81755,"vw":34.270755},{"c":33.85,"h":34.4,"l":33.62,"n":2160,"o":34.4,"t":"2026-07-14T04:00:00Z","v":81271,"vw":33.938562},{"c":34.63,"h":35.34,"l":34.105,"n":2671,"o":34.14,"t":"2026-07-15T04:00:00Z","v":100545,"vw":34.764733},{"c":35.45,"h":35.52,"l":34.72,"n":3391,"o":34.84,"t":"2026-07-16T04:00:00Z","v":114990,"vw":35.317022},{"c":35.39,"h":36.17,"l":35.15,"n":2586,"o":35.18,"t":"2026-07-17T04:00:00Z","v":80433,"vw":35.401823},{"c":35.07,"h":35.78,"l":34.99,"n":2808,"o":35.4,"t":"2026-07-20T04:00:00Z","v":115139,"vw":35.182452},{"c":34.94,"h":35.365,"l":34.45,"n":2660,"o":34.81,"t":"2026-07-21T04:00:00Z","v":98238,"vw":34.835064},{"c":33.1,"h":35.1,"l":32.83,"n":3797,"o":34.86,"t":"2026-07-22T04:00:00Z","v":89108,"vw":33.640151},{"c":32.21,"h":33.065,"l":32.105,"n":2899,"o":32.86,"t":"2026-07-23T04:00:00Z","v":89110,"vw":32.295838},{"c":33.46,"h":33.8399,"l":32.425,"n":2158,"o":32.43,"t":"2026-07-24T04:00:00Z","v":64875,"vw":33.393601},{"c":34.88,"h":35.14,"l":33.51,"n":2882,"o":33.51,"t":"2026-07-27T04:00:00Z","v":79926,"vw":34.752939},{"c":35.87,"h":36.67,"l":34.95,"n":2382,"o":34.95,"t":"2026-07-28T04:00:00Z","v":73869,"vw":36.162368},{"c":36.52,"h":37.0099,"l":35.35,"n":2953,"o":35.77,"t":"2026-07-29T04:00:00Z","v":112631,"vw":36.707043},{"c":35.465,"h":36.6949,"l":35.01,"n":1943,"o":36.3,"t":"2026-07-30T04:00:00Z","v":50989,"vw":35.447005},{"c":35.34,"h":35.45,"l":34.72,"n":3286,"o":35.45,"t":"2026-07-31T04:00:00Z","v":84792,"vw":35.244372},{"c":35.79,"h":36.44,"l":34.26,"n":3564,"o":35.54,"t":"2026-08-03T04:00:00Z","v":111801,"vw":35.746825},{"c":36.26,"h":36.56,"l":35.05,"n":2994,"o":35.66,"t":"2026-08-04T04:00:00Z","v":82002,"vw":36.146253},{"c":36.34,"h":36.57,"l":35.78,"n":4054,"o":36.57,"t":"2026-08-05T04:00:00Z","v":112449,"vw":36.205107},{"c":36.96,"h":37,"l":36.31,"n":2464,"o":36.45,"t":"2026-08-06T04:00:00Z","v":108468,"vw":36.735184},{"c":37.25,"h":37.37,"l":36.69,"n":4779,"o":36.7,"t":"2026-08-07T04:00:00Z","v":131906,"vw":37.081519},{"c":37.01,"h":37.28,"l":36.67,"n":4378,"o":36.86,"t":"2026-08-10T04:00:00Z","v":127833,"vw":36.953663},{"c":36.69,"h":37.67,"l":36.63,"n":2804,"o":37.07,"t":"2026-08-11T04:00:00Z","v":99794,"vw":37.064783},{"c":35.13,"h":36.9,"l":34.92,"n":5408,"o":36.44,"t":"2026-08-12T04:00:00Z","v":217180,"vw":35.727881},{"c":35.99,"h":36.31,"l":35.12,"n":3775,"o":35.49,"t":"2026-08-13T04:00:00Z","v":130669,"vw":35.748084},{"c":35.83,"h":36.07,"l":35.34,"n":2494,"o":36.03,"t":"2026-08-14T04:00:00Z","v":80476,"vw":35.694171},{"c":34.79,"h":36,"l":34.4,"n":3107,"o":35.54,"t":"2026-08-17T04:00:00Z","v":116560,"vw":34.793564},{"c":35.44,"h":36.04,"l":34.995,"n":4000,"o":35.2,"t":"2026-08-18T04:00:00Z","v":146251,"vw":35.57878},{"c":35.77,"h":36.94,"l":34,"n":2517,"o":35.61,"t":"2026-08-19T04:00:00Z","v":97830,"vw":36.025662},{"c":36.13,"h":36.345,"l":35.58,"n":2894,"o":35.58,"t":"2026-08-20T04:00:00Z","v":79805,"vw":36.103141},{"c":36.56,"h":36.965,"l":35.98,"n":2018,"o":36.31,"t":"2026-08-21T04:00:00Z","v":82969,"vw":36.574337},{"c":36.84,"h":37.3,"l":36.62,"n":3164,"o":36.62,"t":"2026-08-24T04:00:00Z","v":93344,"vw":36.951536},{"c":37.19,"h":37.19,"l":36.36,"n":2538,"o":36.64,"t":"2026-08-25T04:00:00Z","v":51766,"vw":37.005373},{"c":36.63,"h":37.17,"l":36.5,"n":2569,"o":36.95,"t":"2026-08-26T04:00:00Z","v":74208,"vw":36.696587},{"c":37.25,"h":37.44,"l":36.68,"n":2855,"o":36.68,"t":"2026-08-27T04:00:00Z","v":86173,"vw":37.273693},{"c":38.12,"h":38.745,"l":37.44,"n":3579,"o":37.44,"t":"2026-08-28T04:00:00Z","v":131849,"vw":38.154165},{"c":38.46,"h":38.84,"l":37.345,"n":3334,"o":37.76,"t":"2026-08-31T04:00:00Z","v":118691,"vw":38.346252},{"c":38.25,"h":38.7,"l":37.775,"n":3450,"o":38.14,"t":"2026-09-01T04:00:00Z","v":92715,"vw":38.332624},{"c":38.94,"h":38.98,"l":38.03,"n":3235,"o":38.43,"t":"2026-09-02T04:00:00Z","v":105237,"vw":38.721924},{"c":39.41,"h":39.86,"l":39.08,"n":4393,"o":39.12,"t":"2026-09-03T04:00:00Z","v":117428,"vw":39.574101},{"c":39.17,"h":39.19,"l":37.74,"n":3188,"o":39.06,"t":"2026-09-04T04:00:00Z","v":106297,"vw":38.801742},{"c":36.9,"h":38.79,"l":36.82,"n":3928,"o":38.79,"t":"2026-09-08T04:00:00Z","v":134469,"vw":37.077903},{"c":37.04,"h":37.35,"l":36.46,"n":4014,"o":36.55,"t":"2026-09-09T04:00:00Z","v":129444,"vw":37.012925},{"c":37.26,"h":37.82,"l":36.81,"n":4933,"o":37,"t":"2026-09-10T04:00:00Z","v":182032,"vw":37.254321},{"c":39.8,"h":40,"l":32,"n":9847,"o":32.255,"t":"2026-09-11T04:00:00Z","v":365934,"vw":38.452543},{"c":40.49,"h":41.91,"l":39.725,"n":5201,"o":40,"t":"2026-09-14T04:00:00Z","v":211853,"vw":40.817191},{"c":40.8,"h":41.22,"l":39.21,"n":6467,"o":39.78,"t":"2026-09-15T04:00:00Z","v":386914,"vw":40.375735},{"c":40.28,"h":41,"l":39.1,"n":5903,"o":40.51,"t":"2026-09-16T04:00:00Z","v":291962,"vw":40.01741},{"c":40.92,"h":41.04,"l":39.675,"n":4521,"o":40.16,"t":"2026-09-17T04:00:00Z","v":167559,"vw":40.76702},{"c":40.2,"h":40.87,"l":39.85,"n":3154,"o":40.67,"t":"2026-09-18T04:00:00Z","v":218842,"vw":40.21929},{"c":40.55,"h":41.06,"l":40.05,"n":4326,"o":40.36,"t":"2026-09-21T04:00:00Z","v":141944,"vw":40.625838},{"c":41.58,"h":41.96,"l":40.33,"n":4643,"o":40.82,"t":"2026-09-22T04:00:00Z","v":145239,"vw":41.369037},{"c":42.66,"h":43.155,"l":41.5,"n":4179,"o":41.81,"t":"2026-09-23T04:00:00Z","v":140687,"vw":42.545668},{"c":43.22,"h":43.36,"l":42.555,"n":5575,"o":42.86,"t":"2026-09-24T04:00:00Z","v":131147,"vw":43.021479},{"c":44.53,"h":45.28,"l":42.8501,"n":3903,"o":43.38,"t":"2026-09-25T04:00:00Z","v":208061,"vw":44.108861},{"c":44.33,"h":44.6499,"l":43.01,"n":4099,"o":44.08,"t":"2026-09-28T04:00:00Z","v":110359,"vw":44.106264},{"c":43.38,"h":44.79,"l":42.94,"n":2420,"o":44.3,"t":"2026-09-29T04:00:00Z","v":76503,"vw":43.464945},{"c":43.26,"h":43.77,"l":42.9501,"n":2543,"o":43.13,"t":"2026-09-30T04:00:00Z","v":120219,"vw":43.249864},{"c":44.28,"h":44.445,"l":42.935,"n":3457,"o":43.26,"t":"2026-10-01T04:00:00Z","v":98026,"vw":43.961371},{"c":43.58,"h":44.61,"l":43.33,"n":2580,"o":44.5,"t":"2026-10-02T04:00:00Z","v":60876,"vw":43.665419},{"c":43.33,"h":44.4599,"l":43.24,"n":3043,"o":43.89,"t":"2026-10-05T04:00:00Z","v":77553,"vw":43.480066},{"c":43.19,"h":43.7804,"l":43.01,"n":2107,"o":43.44,"t":"2026-10-06T04:00:00Z","v":51019,"vw":43.243576},{"c":43.16,"h":43.68,"l":43.06,"n":2280,"o":43.06,"t":"2026-10-07T04:00:00Z","v":65125,"vw":43.257833},{"c":44.4,"h":44.46,"l":43.13,"n":2566,"o":43.18,"t":"2026-10-08T04:00:00Z","v":72285,"vw":44.256458},{"c":44.52,"h":45.015,"l":44.21,"n":2432,"o":44.28,"t":"2026-10-09T04:00:00Z","v":67690,"vw":44.513793},{"c":44.73,"h":45.3,"l":44.64,"n":2037,"o":44.66,"t":"2026-10-12T04:00:00Z","v":62874,"vw":44.961371},{"c":45.27,"h":45.78,"l":45.13,"n":2898,"o":45.13,"t":"2026-10-13T04:00:00Z","v":75643,"vw":45.421641},{"c":44.75,"h":45.8383,"l":44.22,"n":4249,"o":45.15,"t":"2026-10-14T04:00:00Z","v":135118,"vw":44.661991},{"c":45.91,"h":46.21,"l":45.25,"n":2708,"o":45.25,"t":"2026-10-15T04:00:00Z","v":74375,"vw":45.801886},{"c":45.645,"h":47.3199,"l":45,"n":2699,"o":46.41,"t":"2026-10-16T04:00:00Z","v":80709,"vw":45.702228},{"c":45.69,"h":46.045,"l":45.42,"n":3386,"o":45.64,"t":"2026-10-19T04:00:00Z","v":77106,"vw":45.765155},{"c":46,"h":46.9999,"l":45.71,"n":2993,"o":45.95,"t":"2026-10-20T04:00:00Z","v":84103,"vw":46.012744},{"c":46.91,"h":46.96,"l":46,"n":2950,"o":46,"t":"2026-10-21T04:00:00Z","v":71803,"vw":46.63997},{"c":46.94,"h":47.61,"l":46.73,"n":3001,"o":46.91,"t":"2026-10-22T04:00:00Z","v":93394,"vw":47.063587}],"volatilityBars":[{"c":40.25,"h":40.25,"l":40.2,"n":20,"o":40.2,"t":"2026-09-21T09:15:00Z","v":2018,"vw":40.225},{"c":40.42,"h":40.765,"l":40.05,"n":131,"o":40.36,"t":"2026-09-21T13:30:00Z","v":6589,"vw":40.376484},{"c":40.455,"h":40.48,"l":40.235,"n":77,"o":40.235,"t":"2026-09-21T13:45:00Z","v":4426,"vw":40.418474},{"c":40.68,"h":40.68,"l":40.1561,"n":23,"o":40.455,"t":"2026-09-21T14:00:00Z","v":1151,"vw":40.289639},{"c":40.47,"h":40.5,"l":40.29,"n":38,"o":40.425,"t":"2026-09-21T14:15:00Z","v":1030,"vw":40.421341},{"c":40.4,"h":40.49,"l":40.28,"n":86,"o":40.29,"t":"2026-09-21T14:30:00Z","v":4070,"vw":40.398715},{"c":40.615,"h":40.79,"l":40.485,"n":43,"o":40.66,"t":"2026-09-21T14:45:00Z","v":1573,"vw":40.62671},{"c":40.455,"h":40.65,"l":40.39,"n":170,"o":40.65,"t":"2026-09-21T15:00:00Z","v":8003,"vw":40.453994},{"c":40.4001,"h":40.48,"l":40.3801,"n":18,"o":40.44,"t":"2026-09-21T15:15:00Z","v":887,"vw":40.411313},{"c":40.58,"h":40.625,"l":40.52,"n":88,"o":40.54,"t":"2026-09-21T15:30:00Z","v":3441,"vw":40.561081},{"c":40.61,"h":40.7,"l":40.57,"n":25,"o":40.57,"t":"2026-09-21T15:45:00Z","v":1026,"vw":40.646714},{"c":40.96,"h":40.99,"l":40.66,"n":168,"o":40.67,"t":"2026-09-21T16:00:00Z","v":6590,"vw":40.814199},{"c":40.92,"h":41.05,"l":40.92,"n":31,"o":40.96,"t":"2026-09-21T16:15:00Z","v":894,"vw":40.97},{"c":40.885,"h":41.06,"l":40.85,"n":71,"o":40.935,"t":"2026-09-21T16:30:00Z","v":2937,"vw":40.90262},{"c":40.74,"h":40.84,"l":40.74,"n":109,"o":40.82,"t":"2026-09-21T16:45:00Z","v":4083,"vw":40.785276},{"c":40.78,"h":40.8,"l":40.74,"n":46,"o":40.74,"t":"2026-09-21T17:00:00Z","v":2160,"vw":40.783582},{"c":40.775,"h":40.84,"l":40.6901,"n":36,"o":40.78,"t":"2026-09-21T17:15:00Z","v":785,"vw":40.771275},{"c":40.78,"h":40.78,"l":40.78,"n":38,"o":40.78,"t":"2026-09-21T17:30:00Z","v":606,"vw":40.78},{"c":40.82,"h":41.01,"l":40.76,"n":141,"o":40.81,"t":"2026-09-21T18:00:00Z","v":7727,"vw":40.847094},{"c":40.825,"h":40.97,"l":40.81,"n":87,"o":40.97,"t":"2026-09-21T18:15:00Z","v":2597,"vw":40.874412},{"c":40.875,"h":40.91,"l":40.81,"n":166,"o":40.825,"t":"2026-09-21T18:30:00Z","v":3883,"vw":40.874292},{"c":40.935,"h":40.99,"l":40.905,"n":159,"o":40.905,"t":"2026-09-21T18:45:00Z","v":3388,"vw":40.941786},{"c":40.85,"h":40.91,"l":40.85,"n":40,"o":40.91,"t":"2026-09-21T19:00:00Z","v":2151,"vw":40.874234},{"c":40.8375,"h":40.8375,"l":40.83,"n":51,"o":40.83,"t":"2026-09-21T19:15:00Z","v":1646,"vw":40.834659},{"c":40.92,"h":40.92,"l":40.845,"n":105,"o":40.845,"t":"2026-09-21T19:30:00Z","v":2833,"vw":40.875004},{"c":40.59,"h":40.87,"l":40.45,"n":610,"o":40.86,"t":"2026-09-21T19:45:00Z","v":19313,"vw":40.609324},{"c":40.55,"h":40.55,"l":40.55,"n":7,"o":40.55,"t":"2026-09-21T20:00:00Z","v":22473,"vw":40.55},{"c":40.81,"h":40.82,"l":40.81,"n":20,"o":40.82,"t":"2026-09-22T13:30:00Z","v":746,"vw":40.818285},{"c":40.89,"h":40.89,"l":40.395,"n":83,"o":40.6,"t":"2026-09-22T13:45:00Z","v":3192,"vw":40.621579},{"c":40.535,"h":40.765,"l":40.535,"n":20,"o":40.6025,"t":"2026-09-22T14:00:00Z","v":612,"vw":40.627105},{"c":40.55,"h":40.55,"l":40.55,"n":7,"o":40.55,"t":"2026-09-22T14:15:00Z","v":143,"vw":40.55},{"c":40.33,"h":40.545,"l":40.33,"n":14,"o":40.545,"t":"2026-09-22T14:30:00Z","v":1808,"vw":40.532644},{"c":40.45,"h":40.45,"l":40.35,"n":42,"o":40.45,"t":"2026-09-22T15:00:00Z","v":1225,"vw":40.39},{"c":40.57,"h":40.57,"l":40.53,"n":47,"o":40.53,"t":"2026-09-22T15:15:00Z","v":2643,"vw":40.548654},{"c":40.515,"h":40.7,"l":40.4153,"n":98,"o":40.5025,"t":"2026-09-22T15:30:00Z","v":3716,"vw":40.541801},{"c":40.65,"h":40.65,"l":40.515,"n":66,"o":40.57,"t":"2026-09-22T15:45:00Z","v":1515,"vw":40.608536},{"c":40.685,"h":40.685,"l":40.685,"n":4,"o":40.685,"t":"2026-09-22T16:00:00Z","v":103,"vw":40.685},{"c":40.7,"h":40.7,"l":40.7,"n":22,"o":40.7,"t":"2026-09-22T16:15:00Z","v":556,"vw":40.7},{"c":40.77,"h":40.94,"l":40.77,"n":83,"o":40.83,"t":"2026-09-22T16:30:00Z","v":2680,"vw":40.846292},{"c":40.93,"h":40.93,"l":40.75,"n":73,"o":40.765,"t":"2026-09-22T16:45:00Z","v":2693,"vw":40.827678},{"c":40.91,"h":40.92,"l":40.86,"n":46,"o":40.9,"t":"2026-09-22T17:00:00Z","v":2087,"vw":40.895282},{"c":41.2,"h":41.35,"l":40.98,"n":162,"o":40.98,"t":"2026-09-22T17:15:00Z","v":18231,"vw":41.270498},{"c":41.35,"h":41.35,"l":41.1,"n":118,"o":41.1,"t":"2026-09-22T17:30:00Z","v":4360,"vw":41.239304},{"c":41.47,"h":41.57,"l":41.39,"n":182,"o":41.39,"t":"2026-09-22T17:45:00Z","v":8200,"vw":41.475998},{"c":41.48,"h":41.54,"l":41.48,"n":24,"o":41.54,"t":"2026-09-22T18:00:00Z","v":632,"vw":41.51},{"c":41.565,"h":41.59,"l":41.535,"n":85,"o":41.535,"t":"2026-09-22T18:15:00Z","v":2251,"vw":41.550879},{"c":41.58,"h":41.63,"l":41.57,"n":70,"o":41.6,"t":"2026-09-22T18:30:00Z","v":1980,"vw":41.598388},{"c":41.74,"h":41.74,"l":41.58,"n":170,"o":41.58,"t":"2026-09-22T18:45:00Z","v":3569,"vw":41.662853},{"c":41.76,"h":41.845,"l":41.72,"n":119,"o":41.72,"t":"2026-09-22T19:00:00Z","v":2657,"vw":41.775372},{"c":41.8,"h":41.8434,"l":41.715,"n":126,"o":41.715,"t":"2026-09-22T19:15:00Z","v":3996,"vw":41.779755},{"c":41.79,"h":41.96,"l":41.72,"n":364,"o":41.84,"t":"2026-09-22T19:30:00Z","v":12338,"vw":41.823286},{"c":41.63,"h":41.82,"l":41.33,"n":734,"o":41.7325,"t":"2026-09-22T19:45:00Z","v":24126,"vw":41.547785},{"c":41.58,"h":41.58,"l":41.58,"n":7,"o":41.58,"t":"2026-09-22T20:00:00Z","v":22883,"vw":41.58},{"c":42.12,"h":42.26,"l":41.5,"n":62,"o":41.81,"t":"2026-09-23T13:30:00Z","v":3002,"vw":41.820772},{"c":42.115,"h":42.115,"l":42.11,"n":25,"o":42.11,"t":"2026-09-23T13:45:00Z","v":619,"vw":42.114},{"c":41.89,"h":42.125,"l":41.86,"n":63,"o":42.05,"t":"2026-09-23T14:00:00Z","v":2079,"vw":42.02548},{"c":41.72,"h":42.4099,"l":41.7,"n":108,"o":41.8533,"t":"2026-09-23T14:15:00Z","v":4031,"vw":41.972909},{"c":42.235,"h":42.245,"l":41.94,"n":36,"o":41.94,"t":"2026-09-23T14:30:00Z","v":1184,"vw":42.043333},{"c":42.49,"h":42.5,"l":42.24,"n":88,"o":42.24,"t":"2026-09-23T14:45:00Z","v":2809,"vw":42.406029},{"c":42.485,"h":42.49,"l":42.45,"n":88,"o":42.455,"t":"2026-09-23T15:00:00Z","v":2945,"vw":42.468988},{"c":43,"h":43.02,"l":42.45,"n":172,"o":42.485,"t":"2026-09-23T15:15:00Z","v":8338,"vw":42.698651},{"c":42.86,"h":43.155,"l":42.86,"n":184,"o":43.07,"t":"2026-09-23T15:30:00Z","v":7309,"vw":43.042991},{"c":42.8151,"h":42.9697,"l":42.8151,"n":44,"o":42.9697,"t":"2026-09-23T15:45:00Z","v":942,"vw":42.85446},{"c":42.685,"h":42.75,"l":42.56,"n":122,"o":42.75,"t":"2026-09-23T16:00:00Z","v":4538,"vw":42.677014},{"c":42.45,"h":42.61,"l":42.195,"n":94,"o":42.6,"t":"2026-09-23T16:15:00Z","v":7364,"vw":42.272429},{"c":42.36,"h":42.435,"l":42.36,"n":29,"o":42.435,"t":"2026-09-23T16:30:00Z","v":883,"vw":42.41625},{"c":42.45,"h":42.53,"l":42.445,"n":41,"o":42.445,"t":"2026-09-23T16:45:00Z","v":812,"vw":42.475},{"c":42.445,"h":42.445,"l":42.44,"n":11,"o":42.44,"t":"2026-09-23T17:00:00Z","v":344,"vw":42.4425},{"c":42.3,"h":42.5,"l":42.29,"n":86,"o":42.5,"t":"2026-09-23T17:15:00Z","v":3284,"vw":42.370188},{"c":42.31,"h":42.31,"l":42.29,"n":25,"o":42.29,"t":"2026-09-23T17:30:00Z","v":688,"vw":42.3},{"c":42.45,"h":42.45,"l":42.3399,"n":23,"o":42.3399,"t":"2026-09-23T17:45:00Z","v":503,"vw":42.382475},{"c":42.42,"h":42.42,"l":42.36,"n":45,"o":42.405,"t":"2026-09-23T18:00:00Z","v":1595,"vw":42.388773},{"c":42.42,"h":42.42,"l":42.3234,"n":19,"o":42.3234,"t":"2026-09-23T18:15:00Z","v":662,"vw":42.3556},{"c":42.1451,"h":42.38,"l":42.1451,"n":66,"o":42.38,"t":"2026-09-23T18:30:00Z","v":2362,"vw":42.29573},{"c":42.33,"h":42.33,"l":42.19,"n":87,"o":42.19,"t":"2026-09-23T18:45:00Z","v":3492,"vw":42.277247},{"c":42.44,"h":42.46,"l":42.285,"n":72,"o":42.35,"t":"2026-09-23T19:00:00Z","v":2139,"vw":42.362619},{"c":42.44,"h":42.575,"l":42.44,"n":79,"o":42.44,"t":"2026-09-23T19:15:00Z","v":2538,"vw":42.478341},{"c":42.6,"h":42.6,"l":42.48,"n":132,"o":42.6,"t":"2026-09-23T19:30:00Z","v":4287,"vw":42.536667},{"c":42.63,"h":42.79,"l":42.54,"n":923,"o":42.56,"t":"2026-09-23T19:45:00Z","v":38110,"vw":42.658583},{"c":42.66,"h":42.66,"l":42.66,"n":14,"o":42.66,"t":"2026-09-23T20:00:00Z","v":18649,"vw":42.66},{"c":42.93,"h":43.075,"l":42.86,"n":29,"o":42.86,"t":"2026-09-24T13:30:00Z","v":1230,"vw":42.888328},{"c":42.555,"h":42.555,"l":42.555,"n":12,"o":42.555,"t":"2026-09-24T13:45:00Z","v":212,"vw":42.555},{"c":42.66,"h":42.7573,"l":42.66,"n":12,"o":42.7573,"t":"2026-09-24T14:30:00Z","v":333,"vw":42.692433},{"c":42.92,"h":42.92,"l":42.66,"n":34,"o":42.66,"t":"2026-09-24T14:45:00Z","v":874,"vw":42.85},{"c":42.83,"h":43,"l":42.82,"n":131,"o":42.88,"t":"2026-09-24T15:00:00Z","v":3725,"vw":42.898971},{"c":42.99,"h":42.99,"l":42.91,"n":40,"o":42.92,"t":"2026-09-24T15:30:00Z","v":1088,"vw":42.931667},{"c":42.88,"h":43.03,"l":42.67,"n":173,"o":43.03,"t":"2026-09-24T15:45:00Z","v":8648,"vw":42.788641},{"c":42.7,"h":42.8899,"l":42.7,"n":36,"o":42.87,"t":"2026-09-24T16:00:00Z","v":851,"vw":42.83798},{"c":43,"h":43,"l":42.76,"n":183,"o":42.85,"t":"2026-09-24T16:15:00Z","v":4939,"vw":42.877538},{"c":42.94,"h":43.0042,"l":42.91,"n":88,"o":42.91,"t":"2026-09-24T16:30:00Z","v":1732,"vw":42.944825},{"c":42.75,"h":42.79,"l":42.75,"n":24,"o":42.79,"t":"2026-09-24T16:45:00Z","v":345,"vw":42.77},{"c":42.795,"h":42.84,"l":42.795,"n":67,"o":42.84,"t":"2026-09-24T17:00:00Z","v":817,"vw":42.804},{"c":42.7375,"h":42.98,"l":42.7375,"n":143,"o":42.805,"t":"2026-09-24T17:15:00Z","v":5522,"vw":42.85965},{"c":42.63,"h":42.82,"l":42.63,"n":61,"o":42.78,"t":"2026-09-24T17:30:00Z","v":2381,"vw":42.697059},{"c":42.78,"h":42.78,"l":42.7191,"n":65,"o":42.7191,"t":"2026-09-24T17:45:00Z","v":1718,"vw":42.757416},{"c":42.82,"h":42.82,"l":42.71,"n":138,"o":42.74,"t":"2026-09-24T18:00:00Z","v":4271,"vw":42.763256},{"c":42.75,"h":43.02,"l":42.72,"n":273,"o":42.86,"t":"2026-09-24T18:15:00Z","v":8662,"vw":42.897125},{"c":42.845,"h":42.92,"l":42.73,"n":39,"o":42.845,"t":"2026-09-24T18:30:00Z","v":751,"vw":42.838333},{"c":42.77,"h":42.95,"l":42.72,"n":231,"o":42.95,"t":"2026-09-24T18:45:00Z","v":8826,"vw":42.806843},{"c":43.01,"h":43.04,"l":42.96,"n":76,"o":42.96,"t":"2026-09-24T19:00:00Z","v":1416,"vw":43.006667},{"c":43.1,"h":43.1,"l":43.02,"n":65,"o":43.02,"t":"2026-09-24T19:15:00Z","v":1397,"vw":43.052857},{"c":43.1,"h":43.13,"l":43.02,"n":157,"o":43.13,"t":"2026-09-24T19:30:00Z","v":4207,"vw":43.05319},{"c":43.22,"h":43.36,"l":42.9,"n":815,"o":43.095,"t":"2026-09-24T19:45:00Z","v":29284,"vw":43.159013},{"c":43.22,"h":43.22,"l":43.22,"n":11,"o":43.22,"t":"2026-09-24T20:00:00Z","v":20172,"vw":43.22},{"c":43.62,"h":43.8614,"l":43.015,"n":48,"o":43.38,"t":"2026-09-25T13:30:00Z","v":2959,"vw":43.447956},{"c":43.61,"h":43.61,"l":43.435,"n":9,"o":43.435,"t":"2026-09-25T13:45:00Z","v":634,"vw":43.484085},{"c":43.28,"h":43.72,"l":43.28,"n":31,"o":43.72,"t":"2026-09-25T14:00:00Z","v":2078,"vw":43.368291},{"c":43.28,"h":43.28,"l":43.28,"n":4,"o":43.28,"t":"2026-09-25T14:15:00Z","v":112,"vw":43.28},{"c":43.35,"h":43.35,"l":43.35,"n":5,"o":43.35,"t":"2026-09-25T14:30:00Z","v":609,"vw":43.35},{"c":43.15,"h":43.17,"l":42.8501,"n":59,"o":43.09,"t":"2026-09-25T14:45:00Z","v":4712,"vw":43.069553},{"c":43.39,"h":43.435,"l":43.33,"n":93,"o":43.33,"t":"2026-09-25T15:00:00Z","v":4406,"vw":43.364125},{"c":43.345,"h":43.48,"l":43.345,"n":50,"o":43.4,"t":"2026-09-25T15:15:00Z","v":2544,"vw":43.387895},{"c":43.52,"h":43.52,"l":43.25,"n":65,"o":43.25,"t":"2026-09-25T15:30:00Z","v":44719,"vw":43.297927},{"c":43.75,"h":43.8,"l":43.345,"n":131,"o":43.49,"t":"2026-09-25T15:45:00Z","v":5748,"vw":43.656682},{"c":43.98,"h":43.98,"l":43.75,"n":54,"o":43.75,"t":"2026-09-25T16:00:00Z","v":3217,"vw":43.792112},{"c":44.17,"h":44.17,"l":44.005,"n":52,"o":44.03,"t":"2026-09-25T16:15:00Z","v":2184,"vw":44.029166},{"c":44.3265,"h":44.34,"l":44.02,"n":96,"o":44.06,"t":"2026-09-25T16:30:00Z","v":8506,"vw":44.153318},{"c":44.315,"h":44.32,"l":44.2151,"n":29,"o":44.3,"t":"2026-09-25T16:45:00Z","v":4204,"vw":44.238173},{"c":44.37,"h":44.37,"l":44.2,"n":59,"o":44.3,"t":"2026-09-25T17:00:00Z","v":2924,"vw":44.264156},{"c":44.465,"h":44.465,"l":44.36,"n":54,"o":44.38,"t":"2026-09-25T17:15:00Z","v":2104,"vw":44.412155},{"c":44.624,"h":44.624,"l":44.435,"n":53,"o":44.435,"t":"2026-09-25T17:30:00Z","v":1655,"vw":44.503173},{"c":44.6625,"h":44.6625,"l":44.56,"n":23,"o":44.56,"t":"2026-09-25T17:45:00Z","v":652,"vw":44.611493},{"c":44.5276,"h":44.67,"l":44.38,"n":144,"o":44.575,"t":"2026-09-25T18:00:00Z","v":6489,"vw":44.468932},{"c":44.465,"h":44.7099,"l":44.46,"n":88,"o":44.65,"t":"2026-09-25T18:30:00Z","v":3936,"vw":44.605985},{"c":44.81,"h":44.81,"l":44.5,"n":128,"o":44.51,"t":"2026-09-25T18:45:00Z","v":8573,"vw":44.584064},{"c":44.84,"h":44.84,"l":44.68,"n":139,"o":44.7025,"t":"2026-09-25T19:00:00Z","v":6928,"vw":44.736001},{"c":44.68,"h":44.93,"l":44.68,"n":294,"o":44.81,"t":"2026-09-25T19:15:00Z","v":9212,"vw":44.812698},{"c":45.17,"h":45.27,"l":44.75,"n":458,"o":44.75,"t":"2026-09-25T19:30:00Z","v":22647,"vw":45.031278},{"c":44.59,"h":45.28,"l":44.59,"n":724,"o":45.28,"t":"2026-09-25T19:45:00Z","v":29367,"vw":44.89722},{"c":44.53,"h":44.53,"l":44.53,"n":11,"o":44.53,"t":"2026-09-25T20:00:00Z","v":15012,"vw":44.53},{"c":43.53,"h":44.08,"l":43.01,"n":105,"o":44.08,"t":"2026-09-28T13:30:00Z","v":10832,"vw":43.44422},{"c":43.82,"h":43.84,"l":43.63,"n":45,"o":43.63,"t":"2026-09-28T13:45:00Z","v":1230,"vw":43.771429},{"c":44.455,"h":44.455,"l":43.84,"n":92,"o":43.95,"t":"2026-09-28T14:00:00Z","v":2695,"vw":44.205592},{"c":44.44,"h":44.6499,"l":44.42,"n":96,"o":44.45,"t":"2026-09-28T14:15:00Z","v":7560,"vw":44.471608},{"c":44.265,"h":44.43,"l":44.26,"n":59,"o":44.43,"t":"2026-09-28T14:30:00Z","v":4281,"vw":44.403459},{"c":44.015,"h":44.31,"l":44,"n":70,"o":44.31,"t":"2026-09-28T14:45:00Z","v":5820,"vw":44.057349},{"c":44.06,"h":44.14,"l":44.03,"n":69,"o":44.1,"t":"2026-09-28T15:00:00Z","v":1778,"vw":44.089189},{"c":44.06,"h":44.14,"l":44.06,"n":45,"o":44.135,"t":"2026-09-28T15:15:00Z","v":1793,"vw":44.114827},{"c":44.09,"h":44.11,"l":44.09,"n":18,"o":44.11,"t":"2026-09-28T15:30:00Z","v":401,"vw":44.097179},{"c":43.955,"h":44.05,"l":43.955,"n":82,"o":44,"t":"2026-09-28T15:45:00Z","v":1201,"vw":43.989},{"c":43.93,"h":43.93,"l":43.93,"n":6,"o":43.93,"t":"2026-09-28T16:00:00Z","v":182,"vw":43.93},{"c":44.0101,"h":44.03,"l":43.88,"n":104,"o":43.88,"t":"2026-09-28T16:15:00Z","v":3083,"vw":43.990281},{"c":43.975,"h":44,"l":43.86,"n":29,"o":44,"t":"2026-09-28T16:30:00Z","v":1002,"vw":43.979118},{"c":43.755,"h":43.865,"l":43.75,"n":46,"o":43.85,"t":"2026-09-28T16:45:00Z","v":1627,"vw":43.832692},{"c":43.98,"h":44,"l":43.68,"n":113,"o":43.73,"t":"2026-09-28T17:00:00Z","v":2416,"vw":43.876646},{"c":43.85,"h":43.97,"l":43.85,"n":31,"o":43.97,"t":"2026-09-28T17:15:00Z","v":1378,"vw":43.870785},{"c":43.85,"h":43.85,"l":43.85,"n":19,"o":43.85,"t":"2026-09-28T17:45:00Z","v":612,"vw":43.85},{"c":43.78,"h":43.78,"l":43.78,"n":8,"o":43.78,"t":"2026-09-28T18:00:00Z","v":152,"vw":43.78},{"c":43.9,"h":43.9,"l":43.79,"n":73,"o":43.79,"t":"2026-09-28T18:15:00Z","v":2293,"vw":43.862245},{"c":43.895,"h":43.895,"l":43.86,"n":18,"o":43.86,"t":"2026-09-28T18:30:00Z","v":814,"vw":43.866085},{"c":43.915,"h":43.915,"l":43.87,"n":59,"o":43.915,"t":"2026-09-28T18:45:00Z","v":1070,"vw":43.882857},{"c":44.05,"h":44.11,"l":43.88,"n":153,"o":43.89,"t":"2026-09-28T19:00:00Z","v":5088,"vw":43.933714},{"c":44.1,"h":44.1,"l":44.05,"n":60,"o":44.055,"t":"2026-09-28T19:15:00Z","v":1059,"vw":44.063863},{"c":44.065,"h":44.12,"l":44.065,"n":68,"o":44.07,"t":"2026-09-28T19:30:00Z","v":1294,"vw":44.084167},{"c":44.4,"h":44.41,"l":44.0467,"n":749,"o":44.075,"t":"2026-09-28T19:45:00Z","v":20426,"vw":44.293176},{"c":44.33,"h":44.33,"l":44.33,"n":5,"o":44.33,"t":"2026-09-28T20:00:00Z","v":17124,"vw":44.33},{"c":44.4475,"h":44.4475,"l":43.925,"n":65,"o":44.3,"t":"2026-09-29T13:30:00Z","v":1456,"vw":44.302563},{"c":43.9,"h":44.79,"l":43.87,"n":10,"o":43.87,"t":"2026-09-29T13:45:00Z","v":695,"vw":44.477931},{"c":43.9,"h":44.28,"l":43.9,"n":14,"o":44.28,"t":"2026-09-29T14:00:00Z","v":411,"vw":44.080833},{"c":43.82,"h":43.82,"l":43.8,"n":4,"o":43.8,"t":"2026-09-29T14:15:00Z","v":355,"vw":43.805714},{"c":43.7,"h":43.8,"l":43.7,"n":8,"o":43.8,"t":"2026-09-29T14:30:00Z","v":284,"vw":43.75},{"c":43.6,"h":43.755,"l":43.54,"n":62,"o":43.755,"t":"2026-09-29T14:45:00Z","v":4846,"vw":43.63977},{"c":43.615,"h":43.615,"l":43.615,"n":3,"o":43.615,"t":"2026-09-29T15:15:00Z","v":506,"vw":43.615},{"c":43.76,"h":43.78,"l":43.3518,"n":205,"o":43.62,"t":"2026-09-29T15:30:00Z","v":11238,"vw":43.519361},{"c":43.66,"h":43.77,"l":43.66,"n":21,"o":43.77,"t":"2026-09-29T15:45:00Z","v":675,"vw":43.735},{"c":43.435,"h":43.435,"l":43.435,"n":34,"o":43.435,"t":"2026-09-29T16:00:00Z","v":1966,"vw":43.435},{"c":43.25,"h":43.26,"l":43.25,"n":18,"o":43.26,"t":"2026-09-29T16:30:00Z","v":694,"vw":43.256667},{"c":43.2,"h":43.29,"l":43.17,"n":47,"o":43.185,"t":"2026-09-29T16:45:00Z","v":2633,"vw":43.236429},{"c":43.32,"h":43.32,"l":43.31,"n":10,"o":43.31,"t":"2026-09-29T17:00:00Z","v":237,"vw":43.315},{"c":43.035,"h":43.035,"l":42.94,"n":51,"o":43.03,"t":"2026-09-29T17:15:00Z","v":1636,"vw":42.992},{"c":43.23,"h":43.29,"l":43.06,"n":113,"o":43.06,"t":"2026-09-29T17:30:00Z","v":3448,"vw":43.188436},{"c":43.21,"h":43.21,"l":43.21,"n":5,"o":43.21,"t":"2026-09-29T18:00:00Z","v":116,"vw":43.21},{"c":43.555,"h":43.57,"l":43.21,"n":74,"o":43.21,"t":"2026-09-29T18:15:00Z","v":3692,"vw":43.406767},{"c":43.485,"h":43.485,"l":43.485,"n":14,"o":43.485,"t":"2026-09-29T18:30:00Z","v":202,"vw":43.485},{"c":43.345,"h":43.53,"l":43.33,"n":83,"o":43.53,"t":"2026-09-29T18:45:00Z","v":4925,"vw":43.393851},{"c":43.335,"h":43.335,"l":43.335,"n":14,"o":43.335,"t":"2026-09-29T19:00:00Z","v":190,"vw":43.335},{"c":43.385,"h":43.385,"l":43.325,"n":19,"o":43.325,"t":"2026-09-29T19:15:00Z","v":1815,"vw":43.331224},{"c":43.51,"h":43.52,"l":43.365,"n":176,"o":43.365,"t":"2026-09-29T19:30:00Z","v":4793,"vw":43.438753},{"c":43.49,"h":43.5,"l":43.36,"n":321,"o":43.47,"t":"2026-09-29T19:45:00Z","v":8189,"vw":43.426983},{"c":43.38,"h":43.38,"l":43.38,"n":9,"o":43.38,"t":"2026-09-29T20:00:00Z","v":9461,"vw":43.38},{"c":43.49,"h":43.77,"l":43.13,"n":13,"o":43.13,"t":"2026-09-30T13:30:00Z","v":1277,"vw":43.282217},{"c":43.26,"h":43.26,"l":43.26,"n":4,"o":43.26,"t":"2026-09-30T13:45:00Z","v":254,"vw":43.26},{"c":43.49,"h":43.49,"l":43.48,"n":11,"o":43.48,"t":"2026-09-30T14:00:00Z","v":448,"vw":43.485338},{"c":43.38,"h":43.49,"l":43.38,"n":6,"o":43.49,"t":"2026-09-30T14:15:00Z","v":412,"vw":43.457},{"c":42.9501,"h":43.47,"l":42.9501,"n":9,"o":43.47,"t":"2026-09-30T14:30:00Z","v":606,"vw":43.130935},{"c":43.22,"h":43.22,"l":42.97,"n":68,"o":43.11,"t":"2026-09-30T14:45:00Z","v":2679,"vw":43.126238},{"c":43.25,"h":43.25,"l":43.24,"n":7,"o":43.24,"t":"2026-09-30T15:00:00Z","v":1627,"vw":43.248761},{"c":43.145,"h":43.145,"l":43.145,"n":9,"o":43.145,"t":"2026-09-30T15:15:00Z","v":164,"vw":43.145},{"c":43.135,"h":43.135,"l":43.135,"n":8,"o":43.135,"t":"2026-09-30T15:30:00Z","v":337,"vw":43.135},{"c":43.13,"h":43.205,"l":43.08,"n":26,"o":43.205,"t":"2026-09-30T16:00:00Z","v":866,"vw":43.120833},{"c":43.21,"h":43.21,"l":43.08,"n":13,"o":43.13,"t":"2026-09-30T16:30:00Z","v":558,"vw":43.1525},{"c":43.065,"h":43.07,"l":43.04,"n":25,"o":43.06,"t":"2026-09-30T16:45:00Z","v":1361,"vw":43.058929},{"c":43.125,"h":43.125,"l":43.035,"n":42,"o":43.035,"t":"2026-09-30T17:00:00Z","v":2112,"vw":43.104035},{"c":43.2476,"h":43.25,"l":43.05,"n":75,"o":43.05,"t":"2026-09-30T17:15:00Z","v":3660,"vw":43.192033},{"c":43.31,"h":43.37,"l":43.31,"n":45,"o":43.37,"t":"2026-09-30T17:30:00Z","v":1447,"vw":43.353193},{"c":43.23,"h":43.23,"l":43.16,"n":57,"o":43.19,"t":"2026-09-30T18:00:00Z","v":1591,"vw":43.2},{"c":43.18,"h":43.18,"l":43.119,"n":27,"o":43.15,"t":"2026-09-30T18:15:00Z","v":921,"vw":43.163167},{"c":43.31,"h":43.31,"l":43.21,"n":33,"o":43.21,"t":"2026-09-30T18:30:00Z","v":1540,"vw":43.237419},{"c":43.22,"h":43.22,"l":43.155,"n":9,"o":43.155,"t":"2026-09-30T18:45:00Z","v":286,"vw":43.1875},{"c":43.11,"h":43.15,"l":43.11,"n":15,"o":43.15,"t":"2026-09-30T19:00:00Z","v":355,"vw":43.13},{"c":43.175,"h":43.21,"l":43.175,"n":38,"o":43.21,"t":"2026-09-30T19:15:00Z","v":1457,"vw":43.197059},{"c":43.25,"h":43.33,"l":43.22,"n":155,"o":43.22,"t":"2026-09-30T19:30:00Z","v":6146,"vw":43.265559},{"c":43.24,"h":43.35,"l":43.19,"n":557,"o":43.23,"t":"2026-09-30T19:45:00Z","v":15418,"vw":43.256356},{"c":43.26,"h":43.26,"l":43.26,"n":8,"o":43.26,"t":"2026-09-30T20:00:00Z","v":64057,"vw":43.26},{"c":43.51,"h":44.075,"l":42.995,"n":175,"o":43.26,"t":"2026-10-01T13:30:00Z","v":7759,"vw":43.463522},{"c":43.45,"h":43.45,"l":43.26,"n":63,"o":43.36,"t":"2026-10-01T13:45:00Z","v":2294,"vw":43.375455},{"c":43.53,"h":43.675,"l":43.51,"n":58,"o":43.51,"t":"2026-10-01T14:00:00Z","v":2124,"vw":43.558732},{"c":43.34,"h":43.4375,"l":43.34,"n":32,"o":43.4,"t":"2026-10-01T14:30:00Z","v":628,"vw":43.394375},{"c":42.935,"h":43.23,"l":42.935,"n":32,"o":43.23,"t":"2026-10-01T14:45:00Z","v":1332,"vw":43.121628},{"c":43.19,"h":43.29,"l":43.19,"n":73,"o":43.22,"t":"2026-10-01T15:00:00Z","v":2724,"vw":43.240586},{"c":43.3,"h":43.32,"l":43.2501,"n":40,"o":43.305,"t":"2026-10-01T15:15:00Z","v":1884,"vw":43.269261},{"c":43.31,"h":43.31,"l":43.31,"n":7,"o":43.31,"t":"2026-10-01T15:30:00Z","v":123,"vw":43.31},{"c":43.46,"h":43.46,"l":43.36,"n":47,"o":43.37,"t":"2026-10-01T15:45:00Z","v":1256,"vw":43.383968},{"c":43.655,"h":43.68,"l":43.46,"n":93,"o":43.55,"t":"2026-10-01T16:00:00Z","v":2645,"vw":43.546997},{"c":43.78,"h":43.78,"l":43.7,"n":24,"o":43.7,"t":"2026-10-01T16:15:00Z","v":838,"vw":43.735},{"c":43.75,"h":43.79,"l":43.72,"n":35,"o":43.738,"t":"2026-10-01T16:30:00Z","v":1229,"vw":43.753866},{"c":43.785,"h":43.785,"l":43.785,"n":5,"o":43.785,"t":"2026-10-01T16:45:00Z","v":130,"vw":43.785},{"c":43.89,"h":43.965,"l":43.85,"n":72,"o":43.85,"t":"2026-10-01T17:00:00Z","v":2612,"vw":43.881374},{"c":43.93,"h":44,"l":43.765,"n":89,"o":43.83,"t":"2026-10-01T17:15:00Z","v":5032,"vw":43.927409},{"c":44.005,"h":44.04,"l":43.93,"n":36,"o":43.93,"t":"2026-10-01T17:30:00Z","v":1188,"vw":43.995852},{"c":44.04,"h":44.1572,"l":44.01,"n":30,"o":44.01,"t":"2026-10-01T17:45:00Z","v":914,"vw":44.058055},{"c":43.88,"h":43.91,"l":43.88,"n":20,"o":43.91,"t":"2026-10-01T18:00:00Z","v":536,"vw":43.895},{"c":43.9858,"h":43.9858,"l":43.9858,"n":5,"o":43.9858,"t":"2026-10-01T18:15:00Z","v":230,"vw":43.9858},{"c":43.93,"h":43.94,"l":43.79,"n":90,"o":43.79,"t":"2026-10-01T18:30:00Z","v":1871,"vw":43.86068},{"c":43.97,"h":43.99,"l":43.96,"n":48,"o":43.97,"t":"2026-10-01T18:45:00Z","v":2301,"vw":43.966764},{"c":43.97,"h":43.97,"l":43.97,"n":32,"o":43.97,"t":"2026-10-01T19:00:00Z","v":616,"vw":43.97},{"c":44.06,"h":44.1,"l":44.06,"n":49,"o":44.09,"t":"2026-10-01T19:15:00Z","v":1279,"vw":44.085},{"c":43.94,"h":44.1,"l":43.94,"n":104,"o":44.07,"t":"2026-10-01T19:30:00Z","v":2889,"vw":44.026333},{"c":44.22,"h":44.445,"l":43.785,"n":653,"o":43.88,"t":"2026-10-01T19:45:00Z","v":19677,"vw":44.147639},{"c":44.28,"h":44.28,"l":44.28,"n":9,"o":44.28,"t":"2026-10-01T20:00:00Z","v":18644,"vw":44.28},{"c":45.14,"h":45.14,"l":45.14,"n":1,"o":45.14,"t":"2026-10-01T23:15:00Z","v":100,"vw":45.14},{"c":44.34,"h":44.61,"l":44.305,"n":99,"o":44.5,"t":"2026-10-02T13:30:00Z","v":5549,"vw":44.469472},{"c":44.08,"h":44.08,"l":44.05,"n":12,"o":44.05,"t":"2026-10-02T14:00:00Z","v":489,"vw":44.069796},{"c":43.82,"h":43.86,"l":43.75,"n":34,"o":43.86,"t":"2026-10-02T14:30:00Z","v":1178,"vw":43.79931},{"c":43.33,"h":43.4,"l":43.33,"n":16,"o":43.4,"t":"2026-10-02T15:00:00Z","v":800,"vw":43.346667},{"c":43.47,"h":43.47,"l":43.47,"n":7,"o":43.47,"t":"2026-10-02T15:15:00Z","v":159,"vw":43.47},{"c":43.515,"h":43.695,"l":43.515,"n":11,"o":43.556,"t":"2026-10-02T15:30:00Z","v":1087,"vw":43.565468},{"c":43.67,"h":43.67,"l":43.33,"n":40,"o":43.33,"t":"2026-10-02T15:45:00Z","v":1688,"vw":43.593002},{"c":43.46,"h":43.51,"l":43.41,"n":40,"o":43.51,"t":"2026-10-02T16:00:00Z","v":1827,"vw":43.450453},{"c":43.6,"h":43.6,"l":43.6,"n":4,"o":43.6,"t":"2026-10-02T16:15:00Z","v":242,"vw":43.6},{"c":43.64,"h":43.64,"l":43.6,"n":48,"o":43.6,"t":"2026-10-02T16:45:00Z","v":1532,"vw":43.632},{"c":43.4,"h":43.625,"l":43.4,"n":9,"o":43.625,"t":"2026-10-02T17:15:00Z","v":242,"vw":43.505634},{"c":43.75,"h":43.75,"l":43.69,"n":35,"o":43.69,"t":"2026-10-02T17:30:00Z","v":699,"vw":43.72},{"c":43.79,"h":43.79,"l":43.79,"n":24,"o":43.79,"t":"2026-10-02T17:45:00Z","v":282,"vw":43.79},{"c":43.64,"h":43.72,"l":43.64,"n":41,"o":43.72,"t":"2026-10-02T18:45:00Z","v":773,"vw":43.67663},{"c":43.67,"h":43.67,"l":43.67,"n":22,"o":43.67,"t":"2026-10-02T19:00:00Z","v":425,"vw":43.67},{"c":43.415,"h":43.5,"l":43.415,"n":35,"o":43.49,"t":"2026-10-02T19:15:00Z","v":861,"vw":43.462},{"c":43.54,"h":43.54,"l":43.38,"n":89,"o":43.38,"t":"2026-10-02T19:30:00Z","v":2329,"vw":43.468261},{"c":43.48,"h":43.72,"l":43.46,"n":486,"o":43.57,"t":"2026-10-02T19:45:00Z","v":17426,"vw":43.581444},{"c":43.58,"h":43.58,"l":43.58,"n":7,"o":43.58,"t":"2026-10-02T20:00:00Z","v":12315,"vw":43.58},{"c":43.67,"h":43.89,"l":43.67,"n":10,"o":43.89,"t":"2026-10-05T13:30:00Z","v":542,"vw":43.845556},{"c":43.6,"h":43.625,"l":43.56,"n":15,"o":43.58,"t":"2026-10-05T13:45:00Z","v":554,"vw":43.588459},{"c":44.31,"h":44.4599,"l":44.18,"n":13,"o":44.18,"t":"2026-10-05T14:15:00Z","v":1724,"vw":44.204731},{"c":43.655,"h":44.36,"l":43.655,"n":72,"o":44.36,"t":"2026-10-05T14:30:00Z","v":3113,"vw":43.819176},{"c":43.525,"h":43.62,"l":43.51,"n":44,"o":43.61,"t":"2026-10-05T14:45:00Z","v":2158,"vw":43.553609},{"c":43.565,"h":43.72,"l":43.38,"n":89,"o":43.51,"t":"2026-10-05T15:00:00Z","v":2858,"vw":43.557283},{"c":43.69,"h":43.7,"l":43.57,"n":26,"o":43.57,"t":"2026-10-05T15:15:00Z","v":748,"vw":43.6325},{"c":43.565,"h":43.595,"l":43.565,"n":21,"o":43.595,"t":"2026-10-05T15:30:00Z","v":443,"vw":43.5725},{"c":43.7099,"h":43.7099,"l":43.44,"n":40,"o":43.44,"t":"2026-10-05T15:45:00Z","v":1359,"vw":43.591706},{"c":43.58,"h":43.58,"l":43.58,"n":8,"o":43.58,"t":"2026-10-05T16:00:00Z","v":186,"vw":43.58},{"c":43.575,"h":43.6,"l":43.575,"n":21,"o":43.6,"t":"2026-10-05T16:15:00Z","v":466,"vw":43.5875},{"c":43.575,"h":43.6,"l":43.575,"n":12,"o":43.6,"t":"2026-10-05T16:30:00Z","v":234,"vw":43.5875},{"c":43.56,"h":43.605,"l":43.53,"n":38,"o":43.605,"t":"2026-10-05T16:45:00Z","v":1516,"vw":43.575155},{"c":43.51,"h":43.52,"l":43.43,"n":76,"o":43.49,"t":"2026-10-05T17:00:00Z","v":2408,"vw":43.483864},{"c":43.31,"h":43.31,"l":43.31,"n":20,"o":43.31,"t":"2026-10-05T17:15:00Z","v":274,"vw":43.31},{"c":43.345,"h":43.345,"l":43.345,"n":29,"o":43.345,"t":"2026-10-05T17:30:00Z","v":727,"vw":43.345},{"c":43.265,"h":43.345,"l":43.265,"n":50,"o":43.345,"t":"2026-10-05T17:45:00Z","v":1303,"vw":43.288182},{"c":43.38,"h":43.38,"l":43.25,"n":80,"o":43.27,"t":"2026-10-05T18:00:00Z","v":2587,"vw":43.306747},{"c":43.45,"h":43.45,"l":43.37,"n":44,"o":43.385,"t":"2026-10-05T18:15:00Z","v":1173,"vw":43.405},{"c":43.43,"h":43.49,"l":43.43,"n":30,"o":43.49,"t":"2026-10-05T18:30:00Z","v":570,"vw":43.47},{"c":43.43,"h":43.43,"l":43.43,"n":5,"o":43.43,"t":"2026-10-05T18:45:00Z","v":104,"vw":43.43},{"c":43.435,"h":43.46,"l":43.3,"n":68,"o":43.37,"t":"2026-10-05T19:00:00Z","v":2550,"vw":43.4},{"c":43.45,"h":43.45,"l":43.345,"n":90,"o":43.345,"t":"2026-10-05T19:15:00Z","v":2362,"vw":43.408636},{"c":43.56,"h":43.56,"l":43.46,"n":123,"o":43.46,"t":"2026-10-05T19:30:00Z","v":2653,"vw":43.52125},{"c":43.33,"h":43.61,"l":43.24,"n":780,"o":43.5,"t":"2026-10-05T19:45:00Z","v":23069,"vw":43.44258},{"c":43.33,"h":43.33,"l":43.33,"n":11,"o":43.33,"t":"2026-10-05T20:00:00Z","v":12809,"vw":43.33},{"c":43.17,"h":43.44,"l":43.17,"n":20,"o":43.44,"t":"2026-10-06T13:30:00Z","v":1023,"vw":43.365201},{"c":43.515,"h":43.515,"l":43.515,"n":5,"o":43.515,"t":"2026-10-06T13:45:00Z","v":148,"vw":43.515},{"c":43.5,"h":43.5325,"l":43.5,"n":8,"o":43.5325,"t":"2026-10-06T14:15:00Z","v":212,"vw":43.51625},{"c":43.53,"h":43.7804,"l":43.53,"n":6,"o":43.7804,"t":"2026-10-06T14:45:00Z","v":649,"vw":43.670334},{"c":43.43,"h":43.6,"l":43.43,"n":16,"o":43.6,"t":"2026-10-06T15:30:00Z","v":259,"vw":43.515},{"c":43.515,"h":43.515,"l":43.515,"n":9,"o":43.515,"t":"2026-10-06T15:45:00Z","v":409,"vw":43.515},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-06T16:00:00Z","v":100,"vw":43.5},{"c":43.46,"h":43.525,"l":43.46,"n":18,"o":43.525,"t":"2026-10-06T16:15:00Z","v":426,"vw":43.4925},{"c":43.35,"h":43.41,"l":43.35,"n":24,"o":43.41,"t":"2026-10-06T16:45:00Z","v":700,"vw":43.38875},{"c":43.21,"h":43.34,"l":43.21,"n":23,"o":43.34,"t":"2026-10-06T17:30:00Z","v":643,"vw":43.285378},{"c":43.16,"h":43.16,"l":43.16,"n":8,"o":43.16,"t":"2026-10-06T17:45:00Z","v":132,"vw":43.16},{"c":43.29,"h":43.29,"l":43.175,"n":48,"o":43.175,"t":"2026-10-06T18:00:00Z","v":2487,"vw":43.25434},{"c":43.24,"h":43.255,"l":43.24,"n":19,"o":43.255,"t":"2026-10-06T18:15:00Z","v":1170,"vw":43.253636},{"c":43.12,"h":43.14,"l":43.12,"n":40,"o":43.14,"t":"2026-10-06T18:45:00Z","v":719,"vw":43.126667},{"c":43.255,"h":43.255,"l":43.15,"n":38,"o":43.15,"t":"2026-10-06T19:00:00Z","v":995,"vw":43.20625},{"c":43.14,"h":43.16,"l":43.13,"n":49,"o":43.16,"t":"2026-10-06T19:15:00Z","v":1785,"vw":43.148736},{"c":43.205,"h":43.205,"l":43.115,"n":9,"o":43.115,"t":"2026-10-06T19:30:00Z","v":284,"vw":43.16},{"c":43.16,"h":43.34,"l":43.01,"n":474,"o":43.01,"t":"2026-10-06T19:45:00Z","v":15497,"vw":43.264598},{"c":43.19,"h":43.19,"l":43.19,"n":10,"o":43.19,"t":"2026-10-06T20:00:00Z","v":11915,"vw":43.19},{"c":43.06,"h":43.06,"l":43.06,"n":12,"o":43.06,"t":"2026-10-07T13:30:00Z","v":375,"vw":43.06},{"c":43.12,"h":43.48,"l":43.12,"n":9,"o":43.48,"t":"2026-10-07T13:45:00Z","v":483,"vw":43.395094},{"c":43.68,"h":43.68,"l":43.68,"n":7,"o":43.68,"t":"2026-10-07T14:00:00Z","v":228,"vw":43.68},{"c":43.4,"h":43.64,"l":43.33,"n":41,"o":43.33,"t":"2026-10-07T14:15:00Z","v":1284,"vw":43.455833},{"c":43.435,"h":43.435,"l":43.2201,"n":4,"o":43.2201,"t":"2026-10-07T14:30:00Z","v":1009,"vw":43.273505},{"c":43.41,"h":43.41,"l":43.41,"n":9,"o":43.41,"t":"2026-10-07T15:15:00Z","v":248,"vw":43.41},{"c":43.31,"h":43.505,"l":43.31,"n":63,"o":43.42,"t":"2026-10-07T15:30:00Z","v":2590,"vw":43.400765},{"c":43.28,"h":43.3,"l":43.25,"n":60,"o":43.28,"t":"2026-10-07T16:00:00Z","v":1616,"vw":43.27},{"c":43.295,"h":43.295,"l":43.295,"n":1,"o":43.295,"t":"2026-10-07T16:15:00Z","v":198,"vw":43.295},{"c":43.26,"h":43.34,"l":43.26,"n":58,"o":43.32,"t":"2026-10-07T16:30:00Z","v":1652,"vw":43.316354},{"c":43.285,"h":43.285,"l":43.285,"n":3,"o":43.285,"t":"2026-10-07T16:45:00Z","v":130,"vw":43.285},{"c":43.4,"h":43.43,"l":43.38,"n":85,"o":43.38,"t":"2026-10-07T17:00:00Z","v":1521,"vw":43.4},{"c":43.285,"h":43.37,"l":43.285,"n":36,"o":43.37,"t":"2026-10-07T17:15:00Z","v":1088,"vw":43.335},{"c":43.3715,"h":43.3715,"l":43.29,"n":5,"o":43.29,"t":"2026-10-07T17:45:00Z","v":371,"vw":43.348735},{"c":43.4,"h":43.4,"l":43.36,"n":81,"o":43.36,"t":"2026-10-07T18:00:00Z","v":1885,"vw":43.383333},{"c":43.44,"h":43.445,"l":43.44,"n":31,"o":43.445,"t":"2026-10-07T18:15:00Z","v":1128,"vw":43.442117},{"c":43.5,"h":43.595,"l":43.5,"n":59,"o":43.585,"t":"2026-10-07T18:30:00Z","v":2088,"vw":43.567286},{"c":43.42,"h":43.45,"l":43.42,"n":27,"o":43.45,"t":"2026-10-07T18:45:00Z","v":664,"vw":43.435},{"c":43.46,"h":43.47,"l":43.46,"n":30,"o":43.46,"t":"2026-10-07T19:00:00Z","v":982,"vw":43.465},{"c":43.56,"h":43.56,"l":43.42,"n":133,"o":43.42,"t":"2026-10-07T19:15:00Z","v":5103,"vw":43.477068},{"c":43.42,"h":43.56,"l":43.36,"n":81,"o":43.56,"t":"2026-10-07T19:30:00Z","v":1924,"vw":43.468333},{"c":43.09,"h":43.345,"l":43.09,"n":487,"o":43.345,"t":"2026-10-07T19:45:00Z","v":13393,"vw":43.180353},{"c":43.16,"h":43.16,"l":43.16,"n":13,"o":43.16,"t":"2026-10-07T20:00:00Z","v":16468,"vw":43.16},{"c":43.63,"h":43.63,"l":43.13,"n":22,"o":43.18,"t":"2026-10-08T13:30:00Z","v":1051,"vw":43.316913},{"c":43.51,"h":43.51,"l":43.51,"n":16,"o":43.51,"t":"2026-10-08T14:00:00Z","v":240,"vw":43.51},{"c":43.52,"h":43.52,"l":43.48,"n":24,"o":43.48,"t":"2026-10-08T14:15:00Z","v":391,"vw":43.5},{"c":43.36,"h":43.36,"l":43.36,"n":11,"o":43.36,"t":"2026-10-08T14:30:00Z","v":533,"vw":43.36},{"c":43.21,"h":43.21,"l":43.21,"n":9,"o":43.21,"t":"2026-10-08T14:45:00Z","v":347,"vw":43.21},{"c":43.25,"h":43.33,"l":43.25,"n":26,"o":43.33,"t":"2026-10-08T15:15:00Z","v":585,"vw":43.279963},{"c":43.37,"h":43.37,"l":43.37,"n":8,"o":43.37,"t":"2026-10-08T15:30:00Z","v":145,"vw":43.37},{"c":43.55,"h":43.55,"l":43.46,"n":34,"o":43.46,"t":"2026-10-08T16:00:00Z","v":705,"vw":43.495},{"c":43.465,"h":43.53,"l":43.465,"n":34,"o":43.53,"t":"2026-10-08T16:15:00Z","v":957,"vw":43.495},{"c":43.76,"h":43.76,"l":43.595,"n":28,"o":43.63,"t":"2026-10-08T16:45:00Z","v":1338,"vw":43.630507},{"c":43.89,"h":44.08,"l":43.89,"n":25,"o":43.95,"t":"2026-10-08T17:15:00Z","v":737,"vw":44.004883},{"c":43.96,"h":43.965,"l":43.96,"n":8,"o":43.965,"t":"2026-10-08T17:30:00Z","v":317,"vw":43.961667},{"c":43.92,"h":43.92,"l":43.92,"n":9,"o":43.92,"t":"2026-10-08T17:45:00Z","v":216,"vw":43.92},{"c":43.7201,"h":43.7201,"l":43.7201,"n":3,"o":43.7201,"t":"2026-10-08T18:00:00Z","v":181,"vw":43.7201},{"c":43.85,"h":43.85,"l":43.81,"n":26,"o":43.81,"t":"2026-10-08T18:15:00Z","v":419,"vw":43.83},{"c":43.72,"h":43.72,"l":43.72,"n":8,"o":43.72,"t":"2026-10-08T18:30:00Z","v":172,"vw":43.72},{"c":43.85,"h":43.85,"l":43.59,"n":32,"o":43.59,"t":"2026-10-08T19:00:00Z","v":1173,"vw":43.729424},{"c":43.9,"h":43.9,"l":43.83,"n":38,"o":43.83,"t":"2026-10-08T19:15:00Z","v":917,"vw":43.865},{"c":43.98,"h":44.04,"l":43.98,"n":66,"o":44.04,"t":"2026-10-08T19:30:00Z","v":1449,"vw":44.01},{"c":44.38,"h":44.46,"l":43.985,"n":769,"o":43.985,"t":"2026-10-08T19:45:00Z","v":25874,"vw":44.314142},{"c":44.4,"h":44.4,"l":44.4,"n":11,"o":44.4,"t":"2026-10-08T20:00:00Z","v":22354,"vw":44.4},{"c":44.85,"h":45.015,"l":44.28,"n":36,"o":44.28,"t":"2026-10-09T13:30:00Z","v":2521,"vw":44.530148},{"c":44.7,"h":44.8,"l":44.7,"n":7,"o":44.8,"t":"2026-10-09T13:45:00Z","v":213,"vw":44.75},{"c":44.47,"h":44.47,"l":44.4,"n":9,"o":44.4,"t":"2026-10-09T14:00:00Z","v":568,"vw":44.4425},{"c":44.46,"h":44.51,"l":44.27,"n":96,"o":44.4,"t":"2026-10-09T14:15:00Z","v":3764,"vw":44.369168},{"c":44.55,"h":44.55,"l":44.42,"n":11,"o":44.545,"t":"2026-10-09T14:30:00Z","v":592,"vw":44.517682},{"c":44.395,"h":44.61,"l":44.395,"n":56,"o":44.45,"t":"2026-10-09T14:45:00Z","v":2750,"vw":44.548},{"c":44.5,"h":44.5,"l":44.47,"n":39,"o":44.5,"t":"2026-10-09T15:15:00Z","v":1074,"vw":44.490599},{"c":44.35,"h":44.52,"l":44.35,"n":60,"o":44.52,"t":"2026-10-09T15:30:00Z","v":1555,"vw":44.432857},{"c":44.355,"h":44.39,"l":44.29,"n":44,"o":44.36,"t":"2026-10-09T15:45:00Z","v":1850,"vw":44.340731},{"c":44.2608,"h":44.2608,"l":44.2301,"n":8,"o":44.2301,"t":"2026-10-09T16:00:00Z","v":468,"vw":44.239924},{"c":44.23,"h":44.25,"l":44.23,"n":41,"o":44.23,"t":"2026-10-09T16:30:00Z","v":1251,"vw":44.240132},{"c":44.26,"h":44.26,"l":44.26,"n":16,"o":44.26,"t":"2026-10-09T17:00:00Z","v":349,"vw":44.26},{"c":44.3,"h":44.3,"l":44.22,"n":23,"o":44.22,"t":"2026-10-09T17:15:00Z","v":774,"vw":44.2625},{"c":44.21,"h":44.42,"l":44.21,"n":72,"o":44.4,"t":"2026-10-09T17:45:00Z","v":2626,"vw":44.354444},{"c":44.4,"h":44.4,"l":44.4,"n":6,"o":44.4,"t":"2026-10-09T18:00:00Z","v":158,"vw":44.4},{"c":44.5975,"h":44.5975,"l":44.4,"n":117,"o":44.4,"t":"2026-10-09T18:15:00Z","v":5226,"vw":44.452403},{"c":44.57,"h":44.69,"l":44.57,"n":98,"o":44.575,"t":"2026-10-09T18:45:00Z","v":3701,"vw":44.609591},{"c":44.6,"h":44.62,"l":44.54,"n":21,"o":44.54,"t":"2026-10-09T19:00:00Z","v":500,"vw":44.586667},{"c":44.57,"h":44.65,"l":44.48,"n":94,"o":44.555,"t":"2026-10-09T19:15:00Z","v":2841,"vw":44.571334},{"c":44.615,"h":44.63,"l":44.52,"n":72,"o":44.52,"t":"2026-10-09T19:30:00Z","v":2606,"vw":44.601808},{"c":44.52,"h":44.83,"l":44.51,"n":418,"o":44.6,"t":"2026-10-09T19:45:00Z","v":12021,"vw":44.661758},{"c":44.52,"h":44.52,"l":44.519,"n":9,"o":44.519,"t":"2026-10-09T20:00:00Z","v":9726,"vw":44.519979},{"c":44.825,"h":44.88,"l":44.66,"n":18,"o":44.66,"t":"2026-10-12T13:30:00Z","v":1866,"vw":44.682293},{"c":44.77,"h":44.77,"l":44.64,"n":43,"o":44.64,"t":"2026-10-12T14:00:00Z","v":1218,"vw":44.686667},{"c":44.64,"h":45.11,"l":44.64,"n":8,"o":45.11,"t":"2026-10-12T14:15:00Z","v":1387,"vw":44.732563},{"c":44.9978,"h":45.075,"l":44.7361,"n":28,"o":44.7361,"t":"2026-10-12T14:30:00Z","v":1055,"vw":44.967121},{"c":45.02,"h":45.17,"l":45.02,"n":33,"o":45.1,"t":"2026-10-12T14:45:00Z","v":2216,"vw":45.05037},{"c":45.08,"h":45.08,"l":45.02,"n":19,"o":45.02,"t":"2026-10-12T15:00:00Z","v":434,"vw":45.058585},{"c":45.14,"h":45.14,"l":45.14,"n":6,"o":45.14,"t":"2026-10-12T15:15:00Z","v":178,"vw":45.14},{"c":45.2295,"h":45.2295,"l":45.2,"n":30,"o":45.2,"t":"2026-10-12T15:30:00Z","v":725,"vw":45.215779},{"c":45.24,"h":45.24,"l":45.18,"n":19,"o":45.18,"t":"2026-10-12T15:45:00Z","v":591,"vw":45.22},{"c":45.12,"h":45.12,"l":45.12,"n":2,"o":45.12,"t":"2026-10-12T16:00:00Z","v":112,"vw":45.12},{"c":45.11,"h":45.19,"l":45.11,"n":40,"o":45.1875,"t":"2026-10-12T17:00:00Z","v":2831,"vw":45.173462},{"c":45.295,"h":45.295,"l":45.095,"n":55,"o":45.095,"t":"2026-10-12T17:15:00Z","v":2777,"vw":45.185436},{"c":45.26,"h":45.3,"l":45.26,"n":9,"o":45.3,"t":"2026-10-12T17:45:00Z","v":1415,"vw":45.263303},{"c":45.26,"h":45.26,"l":45.26,"n":22,"o":45.26,"t":"2026-10-12T18:00:00Z","v":1300,"vw":45.26},{"c":45.0804,"h":45.26,"l":45.04,"n":100,"o":45.2,"t":"2026-10-12T18:15:00Z","v":4421,"vw":45.131011},{"c":45.0305,"h":45.12,"l":45.0305,"n":42,"o":45.06,"t":"2026-10-12T18:30:00Z","v":1540,"vw":45.0496},{"c":45.08,"h":45.12,"l":44.94,"n":104,"o":45.12,"t":"2026-10-12T18:45:00Z","v":2911,"vw":45.035207},{"c":45.01,"h":45.01,"l":45.01,"n":5,"o":45.01,"t":"2026-10-12T19:00:00Z","v":180,"vw":45.01},{"c":45.01,"h":45.11,"l":45.002,"n":120,"o":45.01,"t":"2026-10-12T19:15:00Z","v":4194,"vw":45.044849},{"c":45.065,"h":45.15,"l":45,"n":82,"o":45.055,"t":"2026-10-12T19:30:00Z","v":3262,"vw":45.054998},{"c":44.72,"h":45.07,"l":44.685,"n":343,"o":45,"t":"2026-10-12T19:45:00Z","v":11519,"vw":44.87427},{"c":44.73,"h":44.73,"l":44.73,"n":5,"o":44.73,"t":"2026-10-12T20:00:00Z","v":7885,"vw":44.73},{"c":45.63,"h":45.75,"l":45.13,"n":58,"o":45.13,"t":"2026-10-13T13:30:00Z","v":2233,"vw":45.438383},{"c":45.48,"h":45.48,"l":45.465,"n":6,"o":45.465,"t":"2026-10-13T13:45:00Z","v":422,"vw":45.47216},{"c":45.5176,"h":45.5176,"l":45.5176,"n":4,"o":45.5176,"t":"2026-10-13T14:00:00Z","v":441,"vw":45.5176},{"c":45.335,"h":45.37,"l":45.335,"n":11,"o":45.37,"t":"2026-10-13T14:15:00Z","v":1432,"vw":45.354091},{"c":45.3651,"h":45.39,"l":45.225,"n":60,"o":45.23,"t":"2026-10-13T14:30:00Z","v":3759,"vw":45.312105},{"c":45.345,"h":45.36,"l":45.345,"n":10,"o":45.36,"t":"2026-10-13T14:45:00Z","v":379,"vw":45.355327},{"c":45.435,"h":45.56,"l":45.435,"n":25,"o":45.56,"t":"2026-10-13T15:00:00Z","v":569,"vw":45.476667},{"c":45.65,"h":45.65,"l":45.405,"n":65,"o":45.405,"t":"2026-10-13T15:15:00Z","v":2418,"vw":45.511296},{"c":45.545,"h":45.545,"l":45.545,"n":14,"o":45.545,"t":"2026-10-13T15:45:00Z","v":377,"vw":45.545},{"c":45.495,"h":45.495,"l":45.495,"n":3,"o":45.495,"t":"2026-10-13T16:00:00Z","v":221,"vw":45.495},{"c":45.56,"h":45.7,"l":45.5,"n":30,"o":45.5,"t":"2026-10-13T16:30:00Z","v":2917,"vw":45.59007},{"c":45.498,"h":45.498,"l":45.498,"n":3,"o":45.498,"t":"2026-10-13T16:45:00Z","v":206,"vw":45.498},{"c":45.72,"h":45.75,"l":45.6913,"n":65,"o":45.6913,"t":"2026-10-13T17:00:00Z","v":2808,"vw":45.723169},{"c":45.67,"h":45.67,"l":45.67,"n":10,"o":45.67,"t":"2026-10-13T17:15:00Z","v":140,"vw":45.67},{"c":45.78,"h":45.78,"l":45.67,"n":101,"o":45.74,"t":"2026-10-13T17:30:00Z","v":3935,"vw":45.736029},{"c":45.65,"h":45.69,"l":45.59,"n":68,"o":45.69,"t":"2026-10-13T17:45:00Z","v":2362,"vw":45.66},{"c":45.685,"h":45.685,"l":45.64,"n":28,"o":45.64,"t":"2026-10-13T18:00:00Z","v":304,"vw":45.6625},{"c":45.66,"h":45.68,"l":45.66,"n":53,"o":45.67,"t":"2026-10-13T18:15:00Z","v":1664,"vw":45.670625},{"c":45.61,"h":45.61,"l":45.49,"n":68,"o":45.52,"t":"2026-10-13T18:30:00Z","v":1302,"vw":45.551667},{"c":45.58,"h":45.58,"l":45.54,"n":17,"o":45.54,"t":"2026-10-13T18:45:00Z","v":493,"vw":45.566667},{"c":45.6,"h":45.6,"l":45.6,"n":11,"o":45.6,"t":"2026-10-13T19:00:00Z","v":325,"vw":45.6},{"c":45.43,"h":45.605,"l":45.43,"n":148,"o":45.48,"t":"2026-10-13T19:15:00Z","v":4308,"vw":45.554537},{"c":45.45,"h":45.45,"l":45.45,"n":33,"o":45.45,"t":"2026-10-13T19:30:00Z","v":307,"vw":45.45},{"c":45.34,"h":45.49,"l":45.14,"n":687,"o":45.4,"t":"2026-10-13T19:45:00Z","v":17446,"vw":45.322272},{"c":45.27,"h":45.27,"l":45.27,"n":13,"o":45.27,"t":"2026-10-13T20:00:00Z","v":13647,"vw":45.27},{"c":44.808,"h":44.829,"l":44.808,"n":2,"o":44.829,"t":"2026-10-14T13:15:00Z","v":200,"vw":44.8185},{"c":45.19,"h":45.525,"l":45.02,"n":52,"o":45.15,"t":"2026-10-14T13:30:00Z","v":2471,"vw":45.236645},{"c":45.555,"h":45.555,"l":45,"n":10,"o":45.14,"t":"2026-10-14T13:45:00Z","v":644,"vw":45.17492},{"c":44.6368,"h":45.8383,"l":44.6368,"n":57,"o":44.975,"t":"2026-10-14T14:00:00Z","v":2045,"vw":44.947672},{"c":45.005,"h":45.3,"l":44.93,"n":55,"o":45.02,"t":"2026-10-14T14:15:00Z","v":3932,"vw":45.065942},{"c":45.05,"h":45.14,"l":45.05,"n":47,"o":45.14,"t":"2026-10-14T14:30:00Z","v":1271,"vw":45.095},{"c":44.905,"h":44.92,"l":44.905,"n":17,"o":44.92,"t":"2026-10-14T14:45:00Z","v":643,"vw":44.9125},{"c":44.835,"h":44.93,"l":44.835,"n":22,"o":44.93,"t":"2026-10-14T15:00:00Z","v":603,"vw":44.891272},{"c":44.8,"h":44.9,"l":44.8,"n":88,"o":44.8825,"t":"2026-10-14T15:15:00Z","v":4160,"vw":44.821069},{"c":44.77,"h":44.77,"l":44.77,"n":6,"o":44.77,"t":"2026-10-14T15:30:00Z","v":128,"vw":44.77},{"c":44.6,"h":44.76,"l":44.6,"n":77,"o":44.76,"t":"2026-10-14T15:45:00Z","v":3522,"vw":44.694919},{"c":44.49,"h":44.49,"l":44.49,"n":16,"o":44.49,"t":"2026-10-14T16:00:00Z","v":559,"vw":44.49},{"c":44.515,"h":44.515,"l":44.515,"n":10,"o":44.515,"t":"2026-10-14T16:15:00Z","v":285,"vw":44.515},{"c":44.46,"h":44.62,"l":44.43,"n":154,"o":44.51,"t":"2026-10-14T16:30:00Z","v":6545,"vw":44.523385},{"c":44.44,"h":44.44,"l":44.44,"n":6,"o":44.44,"t":"2026-10-14T16:45:00Z","v":268,"vw":44.44},{"c":44.295,"h":44.38,"l":44.235,"n":82,"o":44.235,"t":"2026-10-14T17:00:00Z","v":2633,"vw":44.322091},{"c":44.365,"h":44.365,"l":44.22,"n":19,"o":44.22,"t":"2026-10-14T17:15:00Z","v":551,"vw":44.316667},{"c":44.41,"h":44.41,"l":44.33,"n":66,"o":44.38,"t":"2026-10-14T17:45:00Z","v":1442,"vw":44.369303},{"c":44.44,"h":44.52,"l":44.405,"n":147,"o":44.49,"t":"2026-10-14T18:15:00Z","v":5217,"vw":44.474229},{"c":44.34,"h":44.45,"l":44.34,"n":63,"o":44.4,"t":"2026-10-14T18:30:00Z","v":2600,"vw":44.397357},{"c":44.38,"h":44.48,"l":44.36,"n":53,"o":44.36,"t":"2026-10-14T18:45:00Z","v":2214,"vw":44.423387},{"c":44.37,"h":44.46,"l":44.36,"n":149,"o":44.37,"t":"2026-10-14T19:00:00Z","v":4596,"vw":44.405048},{"c":44.44,"h":44.44,"l":44.37,"n":76,"o":44.37,"t":"2026-10-14T19:15:00Z","v":1552,"vw":44.394267},{"c":44.625,"h":44.625,"l":44.26,"n":248,"o":44.39,"t":"2026-10-14T19:30:00Z","v":7325,"vw":44.421807},{"c":44.76,"h":44.77,"l":44.35,"n":1001,"o":44.48,"t":"2026-10-14T19:45:00Z","v":35751,"vw":44.557561},{"c":44.75,"h":44.75,"l":44.75,"n":14,"o":44.75,"t":"2026-10-14T20:00:00Z","v":29197,"vw":44.75},{"c":45.8,"h":46.155,"l":45.25,"n":33,"o":45.25,"t":"2026-10-15T13:30:00Z","v":2279,"vw":45.807874},{"c":45.635,"h":45.635,"l":45.56,"n":11,"o":45.56,"t":"2026-10-15T13:45:00Z","v":840,"vw":45.600522},{"c":45.98,"h":45.985,"l":45.65,"n":124,"o":45.65,"t":"2026-10-15T14:00:00Z","v":4360,"vw":45.857754},{"c":45.8,"h":46.065,"l":45.79,"n":42,"o":46.065,"t":"2026-10-15T14:15:00Z","v":4385,"vw":45.827257},{"c":45.91,"h":46.21,"l":45.91,"n":52,"o":46.21,"t":"2026-10-15T14:30:00Z","v":1501,"vw":46.112587},{"c":45.8,"h":45.84,"l":45.78,"n":40,"o":45.79,"t":"2026-10-15T14:45:00Z","v":1910,"vw":45.79871},{"c":46.19,"h":46.19,"l":45.94,"n":98,"o":45.97,"t":"2026-10-15T15:00:00Z","v":2257,"vw":46.009375},{"c":46.085,"h":46.11,"l":46.085,"n":11,"o":46.11,"t":"2026-10-15T15:15:00Z","v":345,"vw":46.098333},{"c":46.0199,"h":46.025,"l":45.7301,"n":17,"o":46.025,"t":"2026-10-15T16:00:00Z","v":1658,"vw":45.869892},{"c":45.8,"h":45.955,"l":45.8,"n":27,"o":45.955,"t":"2026-10-15T16:15:00Z","v":784,"vw":45.868288},{"c":45.695,"h":45.81,"l":45.67,"n":50,"o":45.81,"t":"2026-10-15T16:45:00Z","v":969,"vw":45.737146},{"c":45.69,"h":45.7,"l":45.69,"n":36,"o":45.69,"t":"2026-10-15T17:15:00Z","v":940,"vw":45.693333},{"c":45.67,"h":45.67,"l":45.66,"n":137,"o":45.67,"t":"2026-10-15T17:45:00Z","v":4705,"vw":45.667534},{"c":45.65,"h":45.65,"l":45.65,"n":5,"o":45.65,"t":"2026-10-15T18:00:00Z","v":201,"vw":45.65},{"c":45.665,"h":45.74,"l":45.665,"n":48,"o":45.74,"t":"2026-10-15T18:15:00Z","v":863,"vw":45.6975},{"c":45.655,"h":45.68,"l":45.59,"n":85,"o":45.675,"t":"2026-10-15T18:30:00Z","v":3809,"vw":45.6275},{"c":45.67,"h":45.67,"l":45.475,"n":92,"o":45.6,"t":"2026-10-15T18:45:00Z","v":2757,"vw":45.562653},{"c":45.68,"h":45.68,"l":45.68,"n":3,"o":45.68,"t":"2026-10-15T19:00:00Z","v":102,"vw":45.68},{"c":45.615,"h":45.615,"l":45.59,"n":31,"o":45.605,"t":"2026-10-15T19:15:00Z","v":1068,"vw":45.608},{"c":45.44,"h":45.57,"l":45.44,"n":103,"o":45.57,"t":"2026-10-15T19:30:00Z","v":2885,"vw":45.48269},{"c":45.94,"h":46.09,"l":45.49,"n":471,"o":45.49,"t":"2026-10-15T19:45:00Z","v":14894,"vw":45.82013},{"c":45.91,"h":45.91,"l":45.91,"n":16,"o":45.91,"t":"2026-10-15T20:00:00Z","v":10944,"vw":45.91},{"c":60.84,"h":60.84,"l":60.84,"n":1,"o":60.84,"t":"2026-10-16T11:45:00Z","v":300,"vw":60.84},{"c":46.9899,"h":47.3199,"l":46.41,"n":47,"o":46.41,"t":"2026-10-16T13:30:00Z","v":5919,"vw":46.958613},{"c":46.35,"h":46.46,"l":46.35,"n":15,"o":46.37,"t":"2026-10-16T13:45:00Z","v":538,"vw":46.393333},{"c":45.962,"h":46.11,"l":45.91,"n":46,"o":46.11,"t":"2026-10-16T14:00:00Z","v":2194,"vw":45.999695},{"c":45.68,"h":45.68,"l":45.54,"n":13,"o":45.54,"t":"2026-10-16T14:15:00Z","v":506,"vw":45.586667},{"c":45.71,"h":45.75,"l":45.71,"n":6,"o":45.75,"t":"2026-10-16T14:45:00Z","v":270,"vw":45.730861},{"c":45.69,"h":45.7,"l":45.55,"n":39,"o":45.56,"t":"2026-10-16T15:00:00Z","v":1529,"vw":45.61125},{"c":45.69,"h":45.69,"l":45.63,"n":4,"o":45.63,"t":"2026-10-16T15:30:00Z","v":204,"vw":45.66},{"c":45.7,"h":45.755,"l":45.7,"n":8,"o":45.755,"t":"2026-10-16T15:45:00Z","v":836,"vw":45.707324},{"c":45.65,"h":45.69,"l":45.47,"n":77,"o":45.69,"t":"2026-10-16T16:00:00Z","v":3482,"vw":45.579855},{"c":45.555,"h":45.555,"l":45.23,"n":7,"o":45.23,"t":"2026-10-16T16:30:00Z","v":340,"vw":45.397233},{"c":45.4251,"h":45.51,"l":45.425,"n":24,"o":45.51,"t":"2026-10-16T16:45:00Z","v":542,"vw":45.451192},{"c":45.42,"h":45.46,"l":45.335,"n":34,"o":45.46,"t":"2026-10-16T17:00:00Z","v":814,"vw":45.40875},{"c":45.4,"h":45.4,"l":45.4,"n":4,"o":45.4,"t":"2026-10-16T17:15:00Z","v":103,"vw":45.4},{"c":45.1651,"h":45.51,"l":45,"n":188,"o":45.4699,"t":"2026-10-16T17:30:00Z","v":10435,"vw":45.264755},{"c":45.35,"h":45.36,"l":45.265,"n":28,"o":45.265,"t":"2026-10-16T17:45:00Z","v":748,"vw":45.33125},{"c":45.4,"h":45.41,"l":45.4,"n":32,"o":45.4,"t":"2026-10-16T18:00:00Z","v":802,"vw":45.4025},{"c":45.42,"h":45.55,"l":45.42,"n":120,"o":45.46,"t":"2026-10-16T18:15:00Z","v":4144,"vw":45.46929},{"c":45.495,"h":45.495,"l":45.47,"n":35,"o":45.48,"t":"2026-10-16T18:30:00Z","v":766,"vw":45.48125},{"c":45.52,"h":45.545,"l":45.48,"n":35,"o":45.54,"t":"2026-10-16T18:45:00Z","v":1011,"vw":45.52},{"c":45.535,"h":45.63,"l":45.4185,"n":115,"o":45.52,"t":"2026-10-16T19:00:00Z","v":4442,"vw":45.513055},{"c":45.53,"h":45.53,"l":45.385,"n":31,"o":45.5,"t":"2026-10-16T19:15:00Z","v":786,"vw":45.485833},{"c":45.545,"h":45.59,"l":45.4275,"n":92,"o":45.59,"t":"2026-10-16T19:30:00Z","v":2944,"vw":45.521833},{"c":45.73,"h":45.76,"l":45.51,"n":611,"o":45.56,"t":"2026-10-16T19:45:00Z","v":17586,"vw":45.605735},{"c":45.645,"h":45.645,"l":45.645,"n":9,"o":45.645,"t":"2026-10-16T20:00:00Z","v":10693,"vw":45.645},{"c":46.54,"h":46.54,"l":46.54,"n":2,"o":46.54,"t":"2026-10-16T22:45:00Z","v":267,"vw":46.54},{"c":45.5,"h":45.67,"l":45.445,"n":272,"o":45.64,"t":"2026-10-19T13:30:00Z","v":1812,"vw":45.581739},{"c":45.615,"h":45.725,"l":45.587,"n":19,"o":45.587,"t":"2026-10-19T13:45:00Z","v":622,"vw":45.646029},{"c":45.615,"h":45.615,"l":45.61,"n":12,"o":45.61,"t":"2026-10-19T14:15:00Z","v":537,"vw":45.613494},{"c":46.045,"h":46.045,"l":45.42,"n":61,"o":45.45,"t":"2026-10-19T14:30:00Z","v":2392,"vw":45.678521},{"c":45.92,"h":45.92,"l":45.725,"n":41,"o":45.85,"t":"2026-10-19T14:45:00Z","v":1201,"vw":45.842086},{"c":45.87,"h":45.92,"l":45.85,"n":140,"o":45.85,"t":"2026-10-19T15:00:00Z","v":3400,"vw":45.894801},{"c":45.88,"h":45.88,"l":45.88,"n":5,"o":45.88,"t":"2026-10-19T15:15:00Z","v":130,"vw":45.88},{"c":45.88,"h":46.03,"l":45.88,"n":18,"o":45.98,"t":"2026-10-19T15:30:00Z","v":1050,"vw":45.95135},{"c":46.04,"h":46.04,"l":46.04,"n":5,"o":46.04,"t":"2026-10-19T15:45:00Z","v":116,"vw":46.04},{"c":45.88,"h":45.88,"l":45.875,"n":7,"o":45.875,"t":"2026-10-19T16:00:00Z","v":326,"vw":45.878428},{"c":45.9,"h":45.9,"l":45.9,"n":6,"o":45.9,"t":"2026-10-19T16:15:00Z","v":216,"vw":45.9},{"c":45.88,"h":45.88,"l":45.7963,"n":8,"o":45.7963,"t":"2026-10-19T16:30:00Z","v":260,"vw":45.834003},{"c":45.93,"h":45.93,"l":45.88,"n":31,"o":45.88,"t":"2026-10-19T16:45:00Z","v":958,"vw":45.92},{"c":45.905,"h":45.905,"l":45.905,"n":6,"o":45.905,"t":"2026-10-19T17:00:00Z","v":434,"vw":45.905},{"c":45.885,"h":45.98,"l":45.885,"n":9,"o":45.98,"t":"2026-10-19T17:15:00Z","v":340,"vw":45.9325},{"c":45.82,"h":46,"l":45.82,"n":38,"o":45.955,"t":"2026-10-19T17:30:00Z","v":2633,"vw":45.863076},{"c":45.925,"h":46.03,"l":45.925,"n":21,"o":45.93,"t":"2026-10-19T17:45:00Z","v":679,"vw":45.961},{"c":45.925,"h":45.925,"l":45.925,"n":8,"o":45.925,"t":"2026-10-19T18:00:00Z","v":121,"vw":45.925},{"c":45.84,"h":45.925,"l":45.84,"n":15,"o":45.8704,"t":"2026-10-19T18:15:00Z","v":531,"vw":45.878132},{"c":45.86,"h":45.93,"l":45.81,"n":330,"o":45.92,"t":"2026-10-19T18:30:00Z","v":10189,"vw":45.867315},{"c":45.82,"h":45.87,"l":45.75,"n":44,"o":45.75,"t":"2026-10-19T18:45:00Z","v":1419,"vw":45.817444},{"c":45.87,"h":45.87,"l":45.8,"n":43,"o":45.8,"t":"2026-10-19T19:00:00Z","v":1161,"vw":45.8525},{"c":45.89,"h":45.89,"l":45.79,"n":10,"o":45.79,"t":"2026-10-19T19:15:00Z","v":236,"vw":45.84},{"c":45.77,"h":45.77,"l":45.77,"n":22,"o":45.77,"t":"2026-10-19T19:30:00Z","v":499,"vw":45.77},{"c":45.72,"h":45.82,"l":45.51,"n":489,"o":45.77,"t":"2026-10-19T19:45:00Z","v":12058,"vw":45.726701},{"c":45.69,"h":45.69,"l":45.69,"n":10,"o":45.69,"t":"2026-10-19T20:00:00Z","v":13436,"vw":45.69},{"c":46.1,"h":46.355,"l":45.95,"n":22,"o":45.95,"t":"2026-10-20T13:30:00Z","v":824,"vw":46.114347},{"c":46.8098,"h":46.96,"l":46.57,"n":52,"o":46.57,"t":"2026-10-20T13:45:00Z","v":2126,"vw":46.73897},{"c":46.485,"h":46.9999,"l":46.23,"n":21,"o":46.9999,"t":"2026-10-20T14:00:00Z","v":1789,"vw":46.538184},{"c":46.27,"h":46.505,"l":46.065,"n":79,"o":46.29,"t":"2026-10-20T14:15:00Z","v":4263,"vw":46.227608},{"c":46.2,"h":46.2,"l":46.2,"n":6,"o":46.2,"t":"2026-10-20T14:30:00Z","v":235,"vw":46.2},{"c":46.21,"h":46.21,"l":46.21,"n":14,"o":46.21,"t":"2026-10-20T14:45:00Z","v":371,"vw":46.21},{"c":46.24,"h":46.24,"l":46.24,"n":11,"o":46.24,"t":"2026-10-20T15:00:00Z","v":246,"vw":46.24},{"c":46.195,"h":46.195,"l":46.195,"n":7,"o":46.195,"t":"2026-10-20T15:15:00Z","v":736,"vw":46.195},{"c":46.17,"h":46.17,"l":45.97,"n":25,"o":46.05,"t":"2026-10-20T15:30:00Z","v":910,"vw":46.055324},{"c":46.25,"h":46.28,"l":46.25,"n":8,"o":46.28,"t":"2026-10-20T15:45:00Z","v":228,"vw":46.265},{"c":46.19,"h":46.23,"l":46.185,"n":29,"o":46.23,"t":"2026-10-20T16:00:00Z","v":2854,"vw":46.192308},{"c":46.03,"h":46.13,"l":46.03,"n":32,"o":46.12,"t":"2026-10-20T16:30:00Z","v":1049,"vw":46.081429},{"c":45.98,"h":45.98,"l":45.71,"n":117,"o":45.97,"t":"2026-10-20T17:15:00Z","v":9845,"vw":45.763052},{"c":45.98,"h":46.02,"l":45.98,"n":36,"o":46.02,"t":"2026-10-20T17:30:00Z","v":831,"vw":46.01},{"c":45.95,"h":46.04,"l":45.921,"n":53,"o":46.04,"t":"2026-10-20T17:45:00Z","v":2349,"vw":46.024525},{"c":45.8809,"h":46.14,"l":45.8809,"n":70,"o":45.98,"t":"2026-10-20T18:00:00Z","v":1814,"vw":45.967875},{"c":46.02,"h":46.025,"l":46.02,"n":6,"o":46.025,"t":"2026-10-20T18:15:00Z","v":206,"vw":46.0225},{"c":45.795,"h":46.03,"l":45.795,"n":75,"o":46.03,"t":"2026-10-20T18:45:00Z","v":3015,"vw":45.985352},{"c":45.91,"h":45.97,"l":45.91,"n":55,"o":45.93,"t":"2026-10-20T19:00:00Z","v":1417,"vw":45.93439},{"c":45.74,"h":45.94,"l":45.715,"n":54,"o":45.94,"t":"2026-10-20T19:15:00Z","v":1598,"vw":45.821667},{"c":45.98,"h":45.98,"l":45.72,"n":338,"o":45.72,"t":"2026-10-20T19:30:00Z","v":9707,"vw":45.834449},{"c":46.11,"h":46.12,"l":45.94,"n":532,"o":46.01,"t":"2026-10-20T19:45:00Z","v":14120,"vw":46.022503},{"c":46,"h":46,"l":46,"n":11,"o":46,"t":"2026-10-20T20:00:00Z","v":13499,"vw":46},{"c":46,"h":46,"l":46,"n":16,"o":46,"t":"2026-10-21T13:30:00Z","v":712,"vw":46},{"c":46.2,"h":46.39,"l":46.2,"n":9,"o":46.39,"t":"2026-10-21T13:45:00Z","v":264,"vw":46.295},{"c":46.3808,"h":46.3808,"l":46.3808,"n":3,"o":46.3808,"t":"2026-10-21T14:00:00Z","v":131,"vw":46.3808},{"c":46.245,"h":46.245,"l":46.24,"n":14,"o":46.24,"t":"2026-10-21T14:15:00Z","v":1243,"vw":46.240945},{"c":46.28,"h":46.28,"l":46.28,"n":2,"o":46.28,"t":"2026-10-21T14:45:00Z","v":102,"vw":46.28},{"c":46.29,"h":46.29,"l":46.27,"n":48,"o":46.2899,"t":"2026-10-21T15:15:00Z","v":1775,"vw":46.286},{"c":46.22,"h":46.31,"l":46.17,"n":40,"o":46.31,"t":"2026-10-21T15:30:00Z","v":2532,"vw":46.200353},{"c":46.37,"h":46.37,"l":46.26,"n":45,"o":46.34,"t":"2026-10-21T15:45:00Z","v":4065,"vw":46.33779},{"c":46.35,"h":46.35,"l":46.26,"n":38,"o":46.275,"t":"2026-10-21T16:00:00Z","v":1366,"vw":46.280714},{"c":46.38,"h":46.38,"l":46.37,"n":34,"o":46.37,"t":"2026-10-21T16:15:00Z","v":907,"vw":46.3775},{"c":46.5,"h":46.505,"l":46.4,"n":166,"o":46.4,"t":"2026-10-21T16:45:00Z","v":5934,"vw":46.478226},{"c":46.515,"h":46.535,"l":46.51,"n":26,"o":46.535,"t":"2026-10-21T17:00:00Z","v":1486,"vw":46.52131},{"c":46.52,"h":46.52,"l":46.42,"n":20,"o":46.42,"t":"2026-10-21T17:15:00Z","v":1184,"vw":46.508701},{"c":46.55,"h":46.55,"l":46.42,"n":42,"o":46.52,"t":"2026-10-21T17:30:00Z","v":1678,"vw":46.518153},{"c":46.58,"h":46.59,"l":46.51,"n":21,"o":46.59,"t":"2026-10-21T17:45:00Z","v":813,"vw":46.550367},{"c":46.7,"h":46.7,"l":46.58,"n":80,"o":46.58,"t":"2026-10-21T18:00:00Z","v":2155,"vw":46.643517},{"c":46.71,"h":46.71,"l":46.71,"n":4,"o":46.71,"t":"2026-10-21T18:15:00Z","v":246,"vw":46.71},{"c":46.75,"h":46.75,"l":46.72,"n":53,"o":46.73,"t":"2026-10-21T18:30:00Z","v":1958,"vw":46.732082},{"c":46.7,"h":46.75,"l":46.7,"n":44,"o":46.75,"t":"2026-10-21T18:45:00Z","v":910,"vw":46.722},{"c":46.485,"h":46.65,"l":46.485,"n":32,"o":46.65,"t":"2026-10-21T19:00:00Z","v":1050,"vw":46.54303},{"c":46.665,"h":46.665,"l":46.6,"n":69,"o":46.61,"t":"2026-10-21T19:15:00Z","v":1658,"vw":46.651472},{"c":46.75,"h":46.75,"l":46.69,"n":45,"o":46.69,"t":"2026-10-21T19:30:00Z","v":632,"vw":46.708692},{"c":46.87,"h":46.96,"l":46.75,"n":517,"o":46.75,"t":"2026-10-21T19:45:00Z","v":16147,"vw":46.835647},{"c":46.91,"h":46.91,"l":46.91,"n":6,"o":46.91,"t":"2026-10-21T20:00:00Z","v":11370,"vw":46.91},{"c":47.345,"h":47.61,"l":46.91,"n":66,"o":46.91,"t":"2026-10-22T13:30:00Z","v":5658,"vw":47.047888},{"c":47.5,"h":47.5,"l":47.345,"n":4,"o":47.345,"t":"2026-10-22T13:45:00Z","v":255,"vw":47.4225},{"c":47.435,"h":47.435,"l":47.435,"n":4,"o":47.435,"t":"2026-10-22T14:00:00Z","v":130,"vw":47.435},{"c":46.946,"h":47.35,"l":46.91,"n":65,"o":47.02,"t":"2026-10-22T14:15:00Z","v":3756,"vw":47.004963},{"c":47.35,"h":47.35,"l":47.01,"n":58,"o":47.01,"t":"2026-10-22T14:30:00Z","v":3273,"vw":47.256158},{"c":47.14,"h":47.355,"l":47.03,"n":84,"o":47.255,"t":"2026-10-22T14:45:00Z","v":5865,"vw":47.275914},{"c":47.35,"h":47.395,"l":47.35,"n":10,"o":47.395,"t":"2026-10-22T15:00:00Z","v":398,"vw":47.364516},{"c":47.21,"h":47.35,"l":47.19,"n":144,"o":47.35,"t":"2026-10-22T15:15:00Z","v":10380,"vw":47.326877},{"c":47.28,"h":47.28,"l":47.0101,"n":113,"o":47.2,"t":"2026-10-22T15:30:00Z","v":8711,"vw":47.052612},{"c":47.185,"h":47.185,"l":47.185,"n":12,"o":47.185,"t":"2026-10-22T16:00:00Z","v":242,"vw":47.185},{"c":47.06,"h":47.125,"l":47.06,"n":46,"o":47.12,"t":"2026-10-22T16:30:00Z","v":1078,"vw":47.097},{"c":47.05,"h":47.05,"l":46.83,"n":131,"o":47.02,"t":"2026-10-22T16:45:00Z","v":4502,"vw":46.985585},{"c":47.1,"h":47.1,"l":46.94,"n":54,"o":47.05,"t":"2026-10-22T17:00:00Z","v":2380,"vw":47.002172},{"c":46.75,"h":46.8,"l":46.73,"n":79,"o":46.73,"t":"2026-10-22T17:15:00Z","v":3975,"vw":46.764957},{"c":46.86,"h":46.86,"l":46.81,"n":29,"o":46.81,"t":"2026-10-22T17:30:00Z","v":856,"vw":46.822},{"c":46.94,"h":46.94,"l":46.94,"n":4,"o":46.94,"t":"2026-10-22T17:45:00Z","v":233,"vw":46.94},{"c":46.93,"h":46.93,"l":46.93,"n":34,"o":46.93,"t":"2026-10-22T18:00:00Z","v":476,"vw":46.93},{"c":46.955,"h":46.955,"l":46.87,"n":71,"o":46.87,"t":"2026-10-22T18:15:00Z","v":1470,"vw":46.910842},{"c":46.85,"h":46.9,"l":46.85,"n":42,"o":46.9,"t":"2026-10-22T18:30:00Z","v":1014,"vw":46.865085},{"c":46.95,"h":47,"l":46.95,"n":58,"o":46.99,"t":"2026-10-22T19:00:00Z","v":1643,"vw":46.980526},{"c":46.91,"h":47.03,"l":46.91,"n":67,"o":47.03,"t":"2026-10-22T19:15:00Z","v":2831,"vw":46.992749},{"c":46.92,"h":46.92,"l":46.92,"n":14,"o":46.92,"t":"2026-10-22T19:30:00Z","v":214,"vw":46.92},{"c":47.06,"h":47.18,"l":46.98,"n":404,"o":46.98,"t":"2026-10-22T19:45:00Z","v":10174,"vw":47.044677},{"c":46.94,"h":46.94,"l":46.94,"n":12,"o":46.94,"t":"2026-10-22T20:00:00Z","v":12446,"vw":46.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.158881354179175,"strike":59.863363781858844,"iv":0.8794466137951239,"gamma":0.02409331812659584,"theta":-0.05714029175786135,"vega":0.03698547386873386,"rho":0.0063946887067762,"breakevenPct":30.000522232718406},{"delta":0.25,"premium":1.3916519640536311,"strike":56.28227747609798,"iv":0.7897387736783501,"gamma":0.03056388036939262,"theta":-0.058018642882522106,"vega":0.04181519874999828,"rho":0.008036787182960609,"breakevenPct":22.86734009405969},{"delta":0.3,"premium":1.7605621888010332,"strike":54.04812603732989,"iv":0.763153783364882,"gamma":0.033817284232442735,"theta":-0.06104920148731485,"vega":0.04517331267192907,"rho":0.009594667813661795,"breakevenPct":18.89366899473994},{"delta":0.35,"premium":2.20541120389223,"strike":52.5652959870259,"iv":0.7717787711433135,"gamma":0.035276154476969204,"theta":-0.06528026321357315,"vega":0.047710560777449555,"rho":0.01110557166014536,"breakevenPct":16.682375779544387},{"delta":0.4,"premium":2.650260218983427,"strike":51.08246593672191,"iv":0.780403758921745,"gamma":0.036735024721495674,"theta":-0.06951132493983145,"vega":0.05024780888297005,"rho":0.012616475506628928,"breakevenPct":14.471082564348833},{"delta":0.45,"premium":3.1156992084432718,"strike":49.64379947229551,"iv":0.7834870712401055,"gamma":0.03785699208443272,"theta":-0.0721796833773087,"vega":0.05195751978891821,"rho":0.014111762173206952,"breakevenPct":12.397738987513401},{"delta":0.5,"premium":3.636807387862797,"strike":48.324538258575195,"iv":0.7715873350923482,"gamma":0.03806807387862797,"theta":-0.07062295514511874,"vega":0.051429815303430076,"rho":0.015564824612632956,"breakevenPct":10.697370358836812},{"delta":0.55,"premium":4.1579155672823225,"strike":47.00527704485488,"iv":0.759687598944591,"gamma":0.03827915567282322,"theta":-0.06906622691292875,"vega":0.05090211081794195,"rho":0.01701788705205896,"breakevenPct":8.997001730160221},{"delta":0.6,"premium":4.679023746701847,"strike":45.68601583113457,"iv":0.7477878627968338,"gamma":0.03849023746701847,"theta":-0.06750949868073879,"vega":0.050374406332453825,"rho":0.018470949491484964,"breakevenPct":7.296633101483633},{"delta":0.65,"premium":5.415487735310896,"strike":44.315459212778094,"iv":0.7477745579007417,"gamma":0.03698448374215631,"theta":-0.06485173987450085,"vega":0.048292812321734165,"rho":0.019761780049231174,"breakevenPct":5.945775347441405},{"delta":0.7,"premium":6.385253850541927,"strike":42.88933257273246,"iv":0.7606382201939532,"gamma":0.033618824871648606,"theta":-0.061001197946377636,"vega":0.044527837992013694,"rho":0.020876859401824273,"breakevenPct":4.973554374253072},{"delta":0.75,"premium":7.355019965772961,"strike":41.463205932686826,"iv":0.7735018824871649,"gamma":0.030253166001140905,"theta":-0.05715065601825442,"vega":0.04076286366229322,"rho":0.021991938754417375,"breakevenPct":4.001333401064738},{"delta":0.8,"premium":8.324786081003992,"strike":40.03707929264119,"iv":0.7863655447803765,"gamma":0.026887507130633197,"theta":-0.0533001140901312,"vega":0.03699788933257273,"rho":0.023107018107010477,"breakevenPct":3.029112427876402},{"delta":0.85,"premium":10.639316239316237,"strike":37.39850427350427,"iv":0.8658895299145298,"gamma":0.020452350427350434,"theta":-0.04742467948717949,"vega":0.030240170940170945,"rho":0.023167679737287106,"breakevenPct":2.338773994078645},{"delta":0.9,"premium":13.24080663809454,"strike":34.47786527862283,"iv":0.9579224415742518,"gamma":0.013873282454607751,"theta":-0.04107605774010601,"vega":0.023146919310353002,"rho":0.023000459779989168,"breakevenPct":1.6588664608380324}],"put":[{"delta":0.1,"premium":1.0814491057943607,"strike":30.32245528971804,"iv":1.448995362335001,"gamma":0.009231955813904921,"theta":-0.05704355476419743,"vega":0.023170598485382107,"rho":-0.004648810998367288,"breakevenPct":37.70556841942122},{"delta":0.15,"premium":1.229369683147984,"strike":35.988539693599705,"iv":1.0608555683617595,"gamma":0.01693520076711483,"theta":-0.054370809916555914,"vega":0.0305890513574871,"rho":-0.006665906364194237,"breakevenPct":25.949786939813105},{"delta":0.2,"premium":1.4208122294437024,"strike":39.46931326261277,"iv":0.8628117949876735,"gamma":0.024805626003434667,"theta":-0.05321168990442886,"vega":0.036888527968357177,"rho":-0.008750402922021162,"breakevenPct":18.94226452243488},{"delta":0.25,"premium":1.7724501507901496,"strike":41.2898006031606,"iv":0.8003938305806293,"gamma":0.029718758247525883,"theta":-0.054547912216526495,"vega":0.040983444225847564,"rho":-0.010919392179046212,"breakevenPct":15.813058260821371},{"delta":0.3,"premium":2.1529053801625246,"strike":42.8116215206501,"iv":0.7623733914581399,"gamma":0.03409990744870477,"theta":-0.0563330179521596,"vega":0.04468178539654175,"rho":-0.013103580702204652,"breakevenPct":13.381516530703934},{"delta":0.35,"premium":2.5333606095349,"strike":44.3334424381396,"iv":0.7243529523356504,"gamma":0.038481056649883646,"theta":-0.0581181236877927,"vega":0.04838012656723595,"rho":-0.015287769225363092,"breakevenPct":10.949974800586498},{"delta":0.4,"premium":2.980877879182964,"strike":45.610604085180356,"iv":0.6965503694046067,"gamma":0.04124263363754889,"theta":-0.057898609300304216,"vega":0.05012212081703607,"rho":-0.017522785599448292,"breakevenPct":9.182517669370702},{"delta":0.45,"premium":3.480660582355498,"strike":46.69708822251195,"iv":0.6767111690569317,"gamma":0.04274198174706649,"theta":-0.0561167753150804,"vega":0.05033941764450239,"rho":-0.019797415138490638,"breakevenPct":7.932621133028432},{"delta":0.5,"premium":3.9804432855280316,"strike":47.78357235984355,"iv":0.6568719687092568,"gamma":0.04424132985658409,"theta":-0.054334941329856584,"vega":0.05055671447196871,"rho":-0.022072044677532987,"breakevenPct":6.682724596686161},{"delta":0.55,"premium":4.480225988700566,"strike":48.87005649717514,"iv":0.6370327683615818,"gamma":0.0457406779661017,"theta":-0.05255310734463277,"vega":0.050774011299435026,"rho":-0.02434667421657534,"breakevenPct":5.432828060343889},{"delta":0.6,"premium":4.980008691873099,"strike":49.95654063450674,"iv":0.6171935680139069,"gamma":0.0472400260756193,"theta":-0.05077127335940895,"vega":0.05099130812690134,"rho":-0.026621303755617685,"breakevenPct":4.18293152400162},{"delta":0.65,"premium":6.170731707317074,"strike":51.46341463414634,"iv":0.6326146341463414,"gamma":0.04355365853658537,"theta":-0.04821219512195122,"vega":0.0479560975609756,"rho":-0.029415222158376178,"breakevenPct":3.5094100408409235},{"delta":0.7,"premium":7.390243902439023,"strike":52.98780487804878,"iv":0.6495048780487804,"gamma":0.03965121951219513,"theta":-0.04562073170731708,"vega":0.04478536585365853,"rho":-0.03223077759712284,"breakevenPct":2.859904184896127},{"delta":0.75,"premium":8.609756097560975,"strike":54.51219512195122,"iv":0.6663951219512194,"gamma":0.03574878048780488,"theta":-0.04302926829268293,"vega":0.041614634146341464,"rho":-0.03504633303586951,"breakevenPct":2.21039832895133},{"delta":0.8,"premium":10.093868281604845,"strike":56.28690386071158,"iv":0.66158198334595,"gamma":0.031102573807721422,"theta":-0.036408932626797876,"vega":0.036198788796366385,"rho":-0.0380686099562564,"breakevenPct":1.5913174710124849},{"delta":0.85,"premium":11.702498107494321,"strike":58.17940953822861,"iv":0.6465554882664648,"gamma":0.026106358819076463,"theta":-0.02789265707797124,"vega":0.029726419379258143,"rho":-0.04118816757388574,"breakevenPct":0.9865542591940899},{"delta":0.9,"premium":13.405872193436961,"strike":60.16407599309154,"iv":0.632254231433506,"gamma":0.02096200345423143,"theta":-0.01927668393782383,"vega":0.023132469775474954,"rho":-0.04438212493882121,"breakevenPct":0.39568390323736236}]},"raw":{"call":[{"delta":0.2,"premium":1.158881354179175,"strike":59.863363781858844,"iv":0.8794466137951239,"gamma":0.02409331812659584,"theta":-0.05714029175786135,"vega":0.03698547386873386,"rho":0.0063946887067762,"breakevenPct":30.000522232718406},{"delta":0.25,"premium":1.3916519640536311,"strike":56.28227747609798,"iv":0.7897387736783501,"gamma":0.03056388036939262,"theta":-0.058018642882522106,"vega":0.04181519874999828,"rho":0.008036787182960609,"breakevenPct":22.86734009405969},{"delta":0.3,"premium":1.7605621888010332,"strike":54.04812603732989,"iv":0.763153783364882,"gamma":0.033817284232442735,"theta":-0.06104920148731485,"vega":0.04517331267192907,"rho":0.009594667813661795,"breakevenPct":18.89366899473994},{"delta":0.35,"premium":2.20541120389223,"strike":52.5652959870259,"iv":0.7717787711433135,"gamma":0.035276154476969204,"theta":-0.06528026321357315,"vega":0.047710560777449555,"rho":0.01110557166014536,"breakevenPct":16.682375779544387},{"delta":0.4,"premium":2.650260218983427,"strike":51.08246593672191,"iv":0.780403758921745,"gamma":0.036735024721495674,"theta":-0.06951132493983145,"vega":0.05024780888297005,"rho":0.012616475506628928,"breakevenPct":14.471082564348833},{"delta":0.45,"premium":3.1156992084432718,"strike":49.64379947229551,"iv":0.7834870712401055,"gamma":0.03785699208443272,"theta":-0.0721796833773087,"vega":0.05195751978891821,"rho":0.014111762173206952,"breakevenPct":12.397738987513401},{"delta":0.5,"premium":3.636807387862797,"strike":48.324538258575195,"iv":0.7715873350923482,"gamma":0.03806807387862797,"theta":-0.07062295514511874,"vega":0.051429815303430076,"rho":0.015564824612632956,"breakevenPct":10.697370358836812},{"delta":0.55,"premium":4.1579155672823225,"strike":47.00527704485488,"iv":0.759687598944591,"gamma":0.03827915567282322,"theta":-0.06906622691292875,"vega":0.05090211081794195,"rho":0.01701788705205896,"breakevenPct":8.997001730160221},{"delta":0.6,"premium":4.679023746701847,"strike":45.68601583113457,"iv":0.7477878627968338,"gamma":0.03849023746701847,"theta":-0.06750949868073879,"vega":0.050374406332453825,"rho":0.018470949491484964,"breakevenPct":7.296633101483633},{"delta":0.65,"premium":5.415487735310896,"strike":44.315459212778094,"iv":0.7477745579007417,"gamma":0.03698448374215631,"theta":-0.06485173987450085,"vega":0.048292812321734165,"rho":0.019761780049231174,"breakevenPct":5.945775347441405},{"delta":0.7,"premium":6.385253850541927,"strike":42.88933257273246,"iv":0.7606382201939532,"gamma":0.033618824871648606,"theta":-0.061001197946377636,"vega":0.044527837992013694,"rho":0.020876859401824273,"breakevenPct":4.973554374253072},{"delta":0.75,"premium":7.355019965772961,"strike":41.463205932686826,"iv":0.7735018824871649,"gamma":0.030253166001140905,"theta":-0.05715065601825442,"vega":0.04076286366229322,"rho":0.021991938754417375,"breakevenPct":4.001333401064738},{"delta":0.8,"premium":8.324786081003992,"strike":40.03707929264119,"iv":0.7863655447803765,"gamma":0.026887507130633197,"theta":-0.0533001140901312,"vega":0.03699788933257273,"rho":0.023107018107010477,"breakevenPct":3.029112427876402},{"delta":0.85,"premium":10.639316239316237,"strike":37.39850427350427,"iv":0.8658895299145298,"gamma":0.020452350427350434,"theta":-0.04742467948717949,"vega":0.030240170940170945,"rho":0.023167679737287106,"breakevenPct":2.338773994078645},{"delta":0.9,"premium":13.24080663809454,"strike":34.47786527862283,"iv":0.9579224415742518,"gamma":0.013873282454607751,"theta":-0.04107605774010601,"vega":0.023146919310353002,"rho":0.023000459779989168,"breakevenPct":1.6588664608380324}],"put":[{"delta":0.1,"premium":1.0814491057943607,"strike":30.32245528971804,"iv":1.448995362335001,"gamma":0.009231955813904921,"theta":-0.05704355476419743,"vega":0.023170598485382107,"rho":-0.004648810998367288,"breakevenPct":37.70556841942122},{"delta":0.15,"premium":1.229369683147984,"strike":35.988539693599705,"iv":1.0608555683617595,"gamma":0.01693520076711483,"theta":-0.054370809916555914,"vega":0.0305890513574871,"rho":-0.006665906364194237,"breakevenPct":25.949786939813105},{"delta":0.2,"premium":1.4208122294437024,"strike":39.46931326261277,"iv":0.8628117949876735,"gamma":0.024805626003434667,"theta":-0.05321168990442886,"vega":0.036888527968357177,"rho":-0.008750402922021162,"breakevenPct":18.94226452243488},{"delta":0.25,"premium":1.7724501507901496,"strike":41.2898006031606,"iv":0.8003938305806293,"gamma":0.029718758247525883,"theta":-0.054547912216526495,"vega":0.040983444225847564,"rho":-0.010919392179046212,"breakevenPct":15.813058260821371},{"delta":0.3,"premium":2.1529053801625246,"strike":42.8116215206501,"iv":0.7623733914581399,"gamma":0.03409990744870477,"theta":-0.0563330179521596,"vega":0.04468178539654175,"rho":-0.013103580702204652,"breakevenPct":13.381516530703934},{"delta":0.35,"premium":2.5333606095349,"strike":44.3334424381396,"iv":0.7243529523356504,"gamma":0.038481056649883646,"theta":-0.0581181236877927,"vega":0.04838012656723595,"rho":-0.015287769225363092,"breakevenPct":10.949974800586498},{"delta":0.4,"premium":2.980877879182964,"strike":45.610604085180356,"iv":0.6965503694046067,"gamma":0.04124263363754889,"theta":-0.057898609300304216,"vega":0.05012212081703607,"rho":-0.017522785599448292,"breakevenPct":9.182517669370702},{"delta":0.45,"premium":3.480660582355498,"strike":46.69708822251195,"iv":0.6767111690569317,"gamma":0.04274198174706649,"theta":-0.0561167753150804,"vega":0.05033941764450239,"rho":-0.019797415138490638,"breakevenPct":7.932621133028432},{"delta":0.5,"premium":3.9804432855280316,"strike":47.78357235984355,"iv":0.6568719687092568,"gamma":0.04424132985658409,"theta":-0.054334941329856584,"vega":0.05055671447196871,"rho":-0.022072044677532987,"breakevenPct":6.682724596686161},{"delta":0.55,"premium":4.480225988700566,"strike":48.87005649717514,"iv":0.6370327683615818,"gamma":0.0457406779661017,"theta":-0.05255310734463277,"vega":0.050774011299435026,"rho":-0.02434667421657534,"breakevenPct":5.432828060343889},{"delta":0.6,"premium":4.980008691873099,"strike":49.95654063450674,"iv":0.6171935680139069,"gamma":0.0472400260756193,"theta":-0.05077127335940895,"vega":0.05099130812690134,"rho":-0.026621303755617685,"breakevenPct":4.18293152400162},{"delta":0.65,"premium":6.170731707317074,"strike":51.46341463414634,"iv":0.6326146341463414,"gamma":0.04355365853658537,"theta":-0.04821219512195122,"vega":0.0479560975609756,"rho":-0.029415222158376178,"breakevenPct":3.5094100408409235},{"delta":0.7,"premium":7.390243902439023,"strike":52.98780487804878,"iv":0.6495048780487804,"gamma":0.03965121951219513,"theta":-0.04562073170731708,"vega":0.04478536585365853,"rho":-0.03223077759712284,"breakevenPct":2.859904184896127},{"delta":0.75,"premium":8.609756097560975,"strike":54.51219512195122,"iv":0.6663951219512194,"gamma":0.03574878048780488,"theta":-0.04302926829268293,"vega":0.041614634146341464,"rho":-0.03504633303586951,"breakevenPct":2.21039832895133},{"delta":0.8,"premium":10.093868281604845,"strike":56.28690386071158,"iv":0.66158198334595,"gamma":0.031102573807721422,"theta":-0.036408932626797876,"vega":0.036198788796366385,"rho":-0.0380686099562564,"breakevenPct":1.5913174710124849},{"delta":0.85,"premium":11.702498107494321,"strike":58.17940953822861,"iv":0.6465554882664648,"gamma":0.026106358819076463,"theta":-0.02789265707797124,"vega":0.029726419379258143,"rho":-0.04118816757388574,"breakevenPct":0.9865542591940899},{"delta":0.9,"premium":13.405872193436961,"strike":60.16407599309154,"iv":0.632254231433506,"gamma":0.02096200345423143,"theta":-0.01927668393782383,"vega":0.023132469775474954,"rho":-0.04438212493882121,"breakevenPct":0.39568390323736236}]}},"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"}}