{"symbol":"IBTA","url":"https://intraalpha.com/companies/IBTA","capturedAt":"2026-10-23T02:21:11.089Z","state":"ready","quote":{"symbol":"IBTA","last_price":48.9,"prev_close":48.98,"regular_close":48.9,"change":-0.08,"change_pct":-0.1633,"regular_change":-0.08,"regular_change_pct":-0.1633,"extended_change":0,"extended_change_pct":0,"bid":43.6,"ask":59.57,"bid_size":500,"ask_size":100,"volume":310936,"vwap":49.22257,"open":48.81,"high":50.535,"low":48.6,"close":48.9,"trade_count":5914,"last_trade_at":"2026-10-22T23:00:00.003484151Z","last_quote_at":"2026-10-23T00:00:00.073727181Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:03.141429463-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IBTA","fetched_at":"2026-10-23T02:21:10.648640+00:00","name":"Ibotta, Inc.","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Ibotta, Inc. is a technology company that offers Ibotta Performance Network (IPN) that allows consumer packaged goods brands to deliver digital promotions to consumers. The company is headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1137611000,"ebitda":-7264000,"pe_ratio":null,"peg_ratio":null,"book_value":10.39,"dividend_per_share":null,"dividend_yield":null,"eps":-0.48,"revenue_ttm":343174000,"gross_profit_ttm":268500000,"profit_margin":-0.0321,"operating_margin_ttm":-0.0211,"return_on_assets_ttm":-0.012,"return_on_equity_ttm":-0.037,"quarterly_earnings_growth":-0.902,"quarterly_revenue_growth":0.033,"analyst_target_price":36.57,"analyst_number":1,"beta":-0.276,"fifty_two_week_high":50.53,"fifty_two_week_low":19.1,"fifty_day_ma":40.61,"two_hundred_day_ma":31.93,"shares_outstanding":20148600,"forward_pe":24.69,"price_to_sales":3.315,"price_to_book":3.437,"ev_to_revenue":2.431,"ev_to_ebitda":2774.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:21:10.648640+00:00"},"optionObservedAt":"2026-10-22T19:59:01.590Z","bars":[{"c":48.93,"h":48.93,"l":48.93,"n":3,"o":48.93,"t":"2026-10-16T11:00:00Z","v":502,"vw":48.93},{"c":48.92,"h":48.94,"l":48.454,"n":3,"o":48.454,"t":"2026-10-16T11:55:00Z","v":615,"vw":48.840992},{"c":49,"h":49,"l":48.92,"n":48,"o":48.92,"t":"2026-10-16T13:30:00Z","v":7731,"vw":48.94766},{"c":49.305,"h":49.68,"l":49.12,"n":15,"o":49.68,"t":"2026-10-16T13:35:00Z","v":472,"vw":49.368333},{"c":49.305,"h":49.305,"l":49.305,"n":13,"o":49.305,"t":"2026-10-16T13:40:00Z","v":502,"vw":49.305},{"c":49.52,"h":49.52,"l":49.52,"n":5,"o":49.52,"t":"2026-10-16T13:45:00Z","v":157,"vw":49.52},{"c":49.305,"h":49.305,"l":49.305,"n":27,"o":49.305,"t":"2026-10-16T13:50:00Z","v":405,"vw":49.305},{"c":49.075,"h":49.365,"l":48.86,"n":44,"o":49.365,"t":"2026-10-16T14:00:00Z","v":1287,"vw":49.080605},{"c":48.66,"h":48.66,"l":48.66,"n":5,"o":48.66,"t":"2026-10-16T14:10:00Z","v":120,"vw":48.66},{"c":48.985,"h":49.03,"l":48.95,"n":34,"o":48.95,"t":"2026-10-16T14:20:00Z","v":1141,"vw":48.99125},{"c":49.16,"h":49.16,"l":49.16,"n":14,"o":49.16,"t":"2026-10-16T14:25:00Z","v":242,"vw":49.16},{"c":48.97,"h":48.97,"l":48.97,"n":4,"o":48.97,"t":"2026-10-16T14:30:00Z","v":117,"vw":48.97},{"c":49.15,"h":49.15,"l":49.15,"n":2,"o":49.15,"t":"2026-10-16T14:35:00Z","v":177,"vw":49.15},{"c":49.06,"h":49.06,"l":48.99,"n":35,"o":48.99,"t":"2026-10-16T14:45:00Z","v":961,"vw":49.007273},{"c":48.78,"h":48.92,"l":48.78,"n":29,"o":48.92,"t":"2026-10-16T14:50:00Z","v":913,"vw":48.869633},{"c":48.83,"h":48.92,"l":48.83,"n":23,"o":48.92,"t":"2026-10-16T14:55:00Z","v":892,"vw":48.875},{"c":48.74,"h":48.74,"l":48.71,"n":33,"o":48.73,"t":"2026-10-16T15:00:00Z","v":1547,"vw":48.731881},{"c":48.86,"h":48.86,"l":48.86,"n":10,"o":48.86,"t":"2026-10-16T15:20:00Z","v":156,"vw":48.86},{"c":48.93,"h":48.97,"l":48.93,"n":25,"o":48.97,"t":"2026-10-16T15:25:00Z","v":481,"vw":48.95},{"c":48.68,"h":48.68,"l":48.68,"n":5,"o":48.68,"t":"2026-10-16T15:30:00Z","v":215,"vw":48.68},{"c":48.68,"h":48.805,"l":48.56,"n":81,"o":48.64,"t":"2026-10-16T15:35:00Z","v":2401,"vw":48.644494},{"c":48.79,"h":48.79,"l":48.79,"n":16,"o":48.79,"t":"2026-10-16T15:45:00Z","v":420,"vw":48.79},{"c":48.535,"h":48.62,"l":48.46,"n":48,"o":48.62,"t":"2026-10-16T15:50:00Z","v":1701,"vw":48.52268},{"c":48.29,"h":48.29,"l":48.21,"n":23,"o":48.21,"t":"2026-10-16T15:55:00Z","v":841,"vw":48.27},{"c":48.11,"h":48.28,"l":48.11,"n":31,"o":48.12,"t":"2026-10-16T16:00:00Z","v":1243,"vw":48.19793},{"c":48.355,"h":48.4,"l":48.355,"n":17,"o":48.4,"t":"2026-10-16T16:05:00Z","v":802,"vw":48.3775},{"c":48.56,"h":48.56,"l":48.56,"n":4,"o":48.56,"t":"2026-10-16T16:15:00Z","v":322,"vw":48.56},{"c":48.335,"h":48.335,"l":48.11,"n":14,"o":48.11,"t":"2026-10-16T16:20:00Z","v":719,"vw":48.27875},{"c":48.335,"h":48.4813,"l":48.335,"n":10,"o":48.4813,"t":"2026-10-16T16:25:00Z","v":375,"vw":48.424595},{"c":48.17,"h":48.17,"l":48.17,"n":7,"o":48.17,"t":"2026-10-16T16:30:00Z","v":225,"vw":48.17},{"c":48,"h":48.11,"l":48,"n":27,"o":48.11,"t":"2026-10-16T16:35:00Z","v":774,"vw":48.073333},{"c":48.2499,"h":48.2499,"l":48,"n":111,"o":48,"t":"2026-10-16T16:40:00Z","v":6278,"vw":48.106338},{"c":48.17,"h":48.275,"l":48.115,"n":34,"o":48.21,"t":"2026-10-16T16:45:00Z","v":1818,"vw":48.196818},{"c":48.09,"h":48.1487,"l":48.08,"n":24,"o":48.08,"t":"2026-10-16T16:55:00Z","v":978,"vw":48.11474},{"c":48.0201,"h":48.05,"l":48.0201,"n":16,"o":48.05,"t":"2026-10-16T17:00:00Z","v":810,"vw":48.036189},{"c":48.12,"h":48.13,"l":47.9,"n":45,"o":48.02,"t":"2026-10-16T17:05:00Z","v":1973,"vw":48.02794},{"c":47.89,"h":48.035,"l":47.89,"n":56,"o":47.96,"t":"2026-10-16T17:15:00Z","v":1979,"vw":47.960662},{"c":47.89,"h":47.89,"l":47.8,"n":50,"o":47.8,"t":"2026-10-16T17:20:00Z","v":1300,"vw":47.84},{"c":48.1,"h":48.14,"l":47.99,"n":79,"o":47.99,"t":"2026-10-16T17:30:00Z","v":2178,"vw":48.053077},{"c":47.93,"h":47.99,"l":47.93,"n":62,"o":47.99,"t":"2026-10-16T17:35:00Z","v":3700,"vw":47.953365},{"c":47.83,"h":47.97,"l":47.78,"n":80,"o":47.97,"t":"2026-10-16T18:00:00Z","v":3141,"vw":47.811982},{"c":47.91,"h":47.91,"l":47.91,"n":7,"o":47.91,"t":"2026-10-16T18:15:00Z","v":163,"vw":47.91},{"c":47.7,"h":47.7,"l":47.7,"n":10,"o":47.7,"t":"2026-10-16T18:20:00Z","v":210,"vw":47.7},{"c":47.91,"h":47.91,"l":47.91,"n":21,"o":47.91,"t":"2026-10-16T18:25:00Z","v":299,"vw":47.91},{"c":47.86,"h":47.86,"l":47.86,"n":47,"o":47.86,"t":"2026-10-16T18:30:00Z","v":502,"vw":47.86},{"c":47.97,"h":47.97,"l":47.875,"n":76,"o":47.875,"t":"2026-10-16T18:40:00Z","v":1454,"vw":47.915169},{"c":47.87,"h":47.87,"l":47.87,"n":44,"o":47.87,"t":"2026-10-16T18:45:00Z","v":1299,"vw":47.87},{"c":47.76,"h":47.79,"l":47.76,"n":58,"o":47.79,"t":"2026-10-16T19:00:00Z","v":1993,"vw":47.776236},{"c":47.66,"h":47.7,"l":47.5,"n":210,"o":47.7,"t":"2026-10-16T19:05:00Z","v":4991,"vw":47.591916},{"c":47.805,"h":47.81,"l":47.725,"n":95,"o":47.75,"t":"2026-10-16T19:10:00Z","v":1841,"vw":47.775},{"c":47.77,"h":47.77,"l":47.77,"n":26,"o":47.77,"t":"2026-10-16T19:15:00Z","v":1250,"vw":47.77},{"c":47.71,"h":47.88,"l":47.71,"n":116,"o":47.83,"t":"2026-10-16T19:30:00Z","v":3661,"vw":47.838244},{"c":47.43,"h":47.54,"l":47.43,"n":68,"o":47.54,"t":"2026-10-16T19:35:00Z","v":3584,"vw":47.518397},{"c":47.41,"h":47.5,"l":47.4,"n":46,"o":47.5,"t":"2026-10-16T19:40:00Z","v":924,"vw":47.4275},{"c":47.795,"h":47.795,"l":47.515,"n":303,"o":47.515,"t":"2026-10-16T19:45:00Z","v":9142,"vw":47.641016},{"c":47.58,"h":47.71,"l":47.58,"n":101,"o":47.71,"t":"2026-10-16T19:50:00Z","v":2217,"vw":47.659201},{"c":47.915,"h":47.92,"l":47.56,"n":868,"o":47.63,"t":"2026-10-16T19:55:00Z","v":33877,"vw":47.757068},{"c":47.84,"h":47.84,"l":47.84,"n":14,"o":47.84,"t":"2026-10-16T20:00:00Z","v":27745,"vw":47.84},{"c":47.84,"h":47.84,"l":47.84,"n":7,"o":47.84,"t":"2026-10-19T08:30:00Z","v":310,"vw":47.84},{"c":47.83,"h":47.85,"l":47.83,"n":2,"o":47.85,"t":"2026-10-19T08:40:00Z","v":300,"vw":47.84},{"c":48.07,"h":48.07,"l":47.85,"n":14,"o":47.85,"t":"2026-10-19T13:30:00Z","v":1237,"vw":47.868565},{"c":48.11,"h":48.1458,"l":47.98,"n":19,"o":47.98,"t":"2026-10-19T13:40:00Z","v":715,"vw":48.069636},{"c":47.707,"h":47.707,"l":47.707,"n":4,"o":47.707,"t":"2026-10-19T13:45:00Z","v":521,"vw":47.707},{"c":47.71,"h":48.08,"l":47.71,"n":19,"o":48.08,"t":"2026-10-19T13:50:00Z","v":420,"vw":47.895},{"c":48.06,"h":48.06,"l":48.06,"n":1,"o":48.06,"t":"2026-10-19T13:55:00Z","v":100,"vw":48.06},{"c":47.74,"h":47.75,"l":47.74,"n":54,"o":47.75,"t":"2026-10-19T14:05:00Z","v":2603,"vw":47.748891},{"c":47.43,"h":47.75,"l":47.28,"n":132,"o":47.28,"t":"2026-10-19T14:15:00Z","v":7097,"vw":47.481934},{"c":47.74,"h":47.74,"l":47.43,"n":18,"o":47.43,"t":"2026-10-19T14:20:00Z","v":920,"vw":47.48},{"c":47.62,"h":48.07,"l":47.62,"n":134,"o":47.75,"t":"2026-10-19T14:25:00Z","v":6561,"vw":47.79249},{"c":47.88,"h":47.88,"l":47.88,"n":7,"o":47.88,"t":"2026-10-19T14:30:00Z","v":308,"vw":47.88},{"c":47.75,"h":48.0201,"l":47.63,"n":122,"o":47.88,"t":"2026-10-19T14:35:00Z","v":4702,"vw":47.847187},{"c":47.69,"h":48.045,"l":47.69,"n":84,"o":48.04,"t":"2026-10-19T14:40:00Z","v":2917,"vw":47.816111},{"c":47.38,"h":47.615,"l":47.35,"n":102,"o":47.5,"t":"2026-10-19T14:45:00Z","v":5473,"vw":47.497735},{"c":47.255,"h":47.57,"l":47.03,"n":56,"o":47.52,"t":"2026-10-19T14:50:00Z","v":2447,"vw":47.320084},{"c":47.44,"h":47.44,"l":47.25,"n":21,"o":47.25,"t":"2026-10-19T15:05:00Z","v":668,"vw":47.345},{"c":47.53,"h":47.66,"l":47.405,"n":111,"o":47.405,"t":"2026-10-19T15:10:00Z","v":4542,"vw":47.559878},{"c":47.575,"h":47.575,"l":47.34,"n":35,"o":47.48,"t":"2026-10-19T15:15:00Z","v":2209,"vw":47.44818},{"c":47.315,"h":47.37,"l":47.03,"n":34,"o":47.37,"t":"2026-10-19T15:20:00Z","v":1580,"vw":47.282548},{"c":47.6,"h":47.6,"l":47.33,"n":30,"o":47.33,"t":"2026-10-19T15:35:00Z","v":1081,"vw":47.562821},{"c":47.575,"h":47.64,"l":47.56,"n":58,"o":47.64,"t":"2026-10-19T15:50:00Z","v":2505,"vw":47.588654},{"c":47.58,"h":47.58,"l":47.46,"n":9,"o":47.58,"t":"2026-10-19T15:55:00Z","v":550,"vw":47.55481},{"c":47.26,"h":47.47,"l":47.26,"n":68,"o":47.47,"t":"2026-10-19T16:00:00Z","v":2876,"vw":47.432997},{"c":47.36,"h":47.7,"l":47.32,"n":131,"o":47.37,"t":"2026-10-19T16:10:00Z","v":7410,"vw":47.497922},{"c":47.48,"h":47.48,"l":47.48,"n":4,"o":47.48,"t":"2026-10-19T16:15:00Z","v":114,"vw":47.48},{"c":47.48,"h":47.48,"l":47.46,"n":17,"o":47.48,"t":"2026-10-19T16:20:00Z","v":578,"vw":47.47},{"c":47.4675,"h":47.4675,"l":47.4675,"n":5,"o":47.4675,"t":"2026-10-19T16:30:00Z","v":143,"vw":47.4675},{"c":47.2988,"h":47.2988,"l":47.14,"n":11,"o":47.14,"t":"2026-10-19T16:45:00Z","v":276,"vw":47.2194},{"c":47.2,"h":47.475,"l":47.2,"n":47,"o":47.26,"t":"2026-10-19T16:50:00Z","v":2156,"vw":47.266961},{"c":47.345,"h":47.345,"l":47.2,"n":23,"o":47.21,"t":"2026-10-19T16:55:00Z","v":645,"vw":47.251667},{"c":47.23,"h":47.23,"l":47.23,"n":4,"o":47.23,"t":"2026-10-19T17:00:00Z","v":137,"vw":47.23},{"c":47.18,"h":47.29,"l":47.18,"n":98,"o":47.2,"t":"2026-10-19T17:05:00Z","v":3617,"vw":47.255917},{"c":47.17,"h":47.19,"l":47.17,"n":53,"o":47.18,"t":"2026-10-19T17:10:00Z","v":2610,"vw":47.175037},{"c":46.9,"h":47.17,"l":46.83,"n":98,"o":47.17,"t":"2026-10-19T17:15:00Z","v":3904,"vw":46.958552},{"c":46.9,"h":46.9,"l":46.9,"n":6,"o":46.9,"t":"2026-10-19T17:20:00Z","v":137,"vw":46.9},{"c":46.81,"h":46.9,"l":46.81,"n":69,"o":46.9,"t":"2026-10-19T17:25:00Z","v":5380,"vw":46.897408},{"c":47.05,"h":47.13,"l":46.9,"n":117,"o":47.03,"t":"2026-10-19T17:30:00Z","v":5873,"vw":47.021409},{"c":47.115,"h":47.115,"l":47.095,"n":15,"o":47.095,"t":"2026-10-19T17:35:00Z","v":498,"vw":47.105},{"c":47.135,"h":47.135,"l":47.07,"n":20,"o":47.07,"t":"2026-10-19T17:40:00Z","v":505,"vw":47.113189},{"c":47.08,"h":47.12,"l":47.08,"n":26,"o":47.12,"t":"2026-10-19T17:45:00Z","v":674,"vw":47.1},{"c":46.96,"h":47.045,"l":46.96,"n":65,"o":47.045,"t":"2026-10-19T17:50:00Z","v":1196,"vw":46.989262},{"c":46.875,"h":46.875,"l":46.875,"n":25,"o":46.875,"t":"2026-10-19T17:55:00Z","v":1705,"vw":46.875},{"c":46.92,"h":46.92,"l":46.72,"n":9,"o":46.72,"t":"2026-10-19T18:00:00Z","v":296,"vw":46.803721},{"c":47.05,"h":47.05,"l":47.05,"n":3,"o":47.05,"t":"2026-10-19T18:05:00Z","v":122,"vw":47.05},{"c":46.73,"h":46.92,"l":46.73,"n":24,"o":46.77,"t":"2026-10-19T18:10:00Z","v":1015,"vw":46.81802},{"c":46.8873,"h":46.92,"l":46.8873,"n":14,"o":46.92,"t":"2026-10-19T18:20:00Z","v":500,"vw":46.895475},{"c":46.92,"h":46.92,"l":46.92,"n":3,"o":46.92,"t":"2026-10-19T18:25:00Z","v":103,"vw":46.92},{"c":46.915,"h":46.915,"l":46.915,"n":5,"o":46.915,"t":"2026-10-19T18:30:00Z","v":128,"vw":46.915},{"c":46.77,"h":46.77,"l":46.745,"n":11,"o":46.745,"t":"2026-10-19T18:45:00Z","v":278,"vw":46.7575},{"c":46.92,"h":46.945,"l":46.92,"n":22,"o":46.925,"t":"2026-10-19T18:50:00Z","v":854,"vw":46.928333},{"c":47.1075,"h":47.19,"l":47.03,"n":166,"o":47.04,"t":"2026-10-19T18:55:00Z","v":5949,"vw":47.082604},{"c":47.14,"h":47.19,"l":47.03,"n":82,"o":47.115,"t":"2026-10-19T19:00:00Z","v":3973,"vw":47.081916},{"c":47.07,"h":47.17,"l":47.07,"n":57,"o":47.11,"t":"2026-10-19T19:05:00Z","v":2169,"vw":47.110364},{"c":47.085,"h":47.0925,"l":47.085,"n":11,"o":47.0925,"t":"2026-10-19T19:10:00Z","v":591,"vw":47.0875},{"c":47.24,"h":47.24,"l":47.24,"n":33,"o":47.24,"t":"2026-10-19T19:15:00Z","v":960,"vw":47.24},{"c":47.105,"h":47.4,"l":47.075,"n":266,"o":47.23,"t":"2026-10-19T19:20:00Z","v":13807,"vw":47.282518},{"c":47.105,"h":47.105,"l":47.105,"n":17,"o":47.105,"t":"2026-10-19T19:25:00Z","v":496,"vw":47.105},{"c":47.34,"h":47.35,"l":47.26,"n":38,"o":47.33,"t":"2026-10-19T19:30:00Z","v":1001,"vw":47.321676},{"c":47.34,"h":47.34,"l":47.34,"n":9,"o":47.34,"t":"2026-10-19T19:35:00Z","v":302,"vw":47.34},{"c":47.345,"h":47.36,"l":47.255,"n":58,"o":47.255,"t":"2026-10-19T19:40:00Z","v":2193,"vw":47.325385},{"c":47.42,"h":47.42,"l":47.21,"n":276,"o":47.31,"t":"2026-10-19T19:45:00Z","v":13045,"vw":47.307742},{"c":47.695,"h":47.695,"l":47.45,"n":164,"o":47.45,"t":"2026-10-19T19:50:00Z","v":6417,"vw":47.534307},{"c":47.37,"h":47.64,"l":47.14,"n":747,"o":47.64,"t":"2026-10-19T19:55:00Z","v":32859,"vw":47.44764},{"c":47.24,"h":47.36,"l":47.24,"n":24,"o":47.36,"t":"2026-10-19T20:00:00Z","v":29968,"vw":47.240469},{"c":47.25,"h":47.25,"l":47.23,"n":5,"o":47.24,"t":"2026-10-20T12:35:00Z","v":602,"vw":47.24},{"c":47.885,"h":47.95,"l":47.885,"n":34,"o":47.95,"t":"2026-10-20T13:30:00Z","v":1523,"vw":47.918831},{"c":47.96,"h":48.5,"l":47.88,"n":116,"o":48.36,"t":"2026-10-20T13:35:00Z","v":12426,"vw":48.415277},{"c":47.745,"h":48.35,"l":47.745,"n":111,"o":48.25,"t":"2026-10-20T13:40:00Z","v":7565,"vw":48.214451},{"c":47.82,"h":47.82,"l":47.82,"n":3,"o":47.82,"t":"2026-10-20T13:45:00Z","v":105,"vw":47.82},{"c":47.83,"h":48.06,"l":47.825,"n":18,"o":48.06,"t":"2026-10-20T13:50:00Z","v":959,"vw":47.85625},{"c":48.9,"h":48.9,"l":47.705,"n":129,"o":47.705,"t":"2026-10-20T13:55:00Z","v":7908,"vw":48.39863},{"c":48.345,"h":48.41,"l":47.78,"n":75,"o":48.41,"t":"2026-10-20T14:00:00Z","v":2990,"vw":48.12095},{"c":48.7,"h":48.7,"l":48.7,"n":12,"o":48.7,"t":"2026-10-20T14:05:00Z","v":136,"vw":48.7},{"c":47.66,"h":48.445,"l":47.4,"n":271,"o":48.445,"t":"2026-10-20T14:10:00Z","v":23841,"vw":48.006509},{"c":47.87,"h":47.87,"l":47.45,"n":21,"o":47.87,"t":"2026-10-20T14:25:00Z","v":653,"vw":47.785},{"c":47.45,"h":47.87,"l":47.45,"n":26,"o":47.87,"t":"2026-10-20T14:30:00Z","v":916,"vw":47.735},{"c":48,"h":48,"l":47.77,"n":72,"o":47.935,"t":"2026-10-20T14:35:00Z","v":1494,"vw":47.864532},{"c":48.005,"h":48.005,"l":47.78,"n":14,"o":47.78,"t":"2026-10-20T14:40:00Z","v":302,"vw":47.8925},{"c":47.84,"h":48.04,"l":47.84,"n":65,"o":48.04,"t":"2026-10-20T14:45:00Z","v":2274,"vw":47.903439},{"c":47.63,"h":47.9,"l":47.63,"n":38,"o":47.89,"t":"2026-10-20T14:50:00Z","v":1617,"vw":47.844},{"c":47.945,"h":48.0125,"l":47.85,"n":57,"o":47.85,"t":"2026-10-20T14:55:00Z","v":1023,"vw":47.931418},{"c":48.06,"h":48.06,"l":47.8588,"n":12,"o":47.8588,"t":"2026-10-20T15:00:00Z","v":334,"vw":47.990734},{"c":48.025,"h":48.025,"l":47.945,"n":16,"o":47.945,"t":"2026-10-20T15:05:00Z","v":472,"vw":47.985},{"c":47.62,"h":47.91,"l":47.62,"n":92,"o":47.91,"t":"2026-10-20T15:10:00Z","v":3375,"vw":47.851769},{"c":47.86,"h":47.92,"l":47.61,"n":199,"o":47.625,"t":"2026-10-20T15:15:00Z","v":7557,"vw":47.796729},{"c":47.855,"h":47.855,"l":47.855,"n":5,"o":47.855,"t":"2026-10-20T15:20:00Z","v":121,"vw":47.855},{"c":47.65,"h":47.845,"l":47.65,"n":16,"o":47.845,"t":"2026-10-20T15:25:00Z","v":583,"vw":47.806},{"c":47.84,"h":47.84,"l":47.65,"n":20,"o":47.79,"t":"2026-10-20T15:30:00Z","v":693,"vw":47.7775},{"c":47.9375,"h":48.01,"l":47.68,"n":53,"o":47.8025,"t":"2026-10-20T15:35:00Z","v":2819,"vw":47.876194},{"c":48.01,"h":48.02,"l":47.92,"n":15,"o":47.92,"t":"2026-10-20T15:40:00Z","v":568,"vw":47.972},{"c":47.42,"h":47.925,"l":47.42,"n":122,"o":47.925,"t":"2026-10-20T15:45:00Z","v":5405,"vw":47.723674},{"c":47.3,"h":47.44,"l":47.3,"n":63,"o":47.44,"t":"2026-10-20T15:55:00Z","v":1717,"vw":47.3925},{"c":47.5475,"h":47.5575,"l":47.32,"n":59,"o":47.32,"t":"2026-10-20T16:00:00Z","v":3502,"vw":47.518513},{"c":47.69,"h":47.69,"l":47.63,"n":13,"o":47.64,"t":"2026-10-20T16:05:00Z","v":395,"vw":47.653333},{"c":47.53,"h":47.66,"l":47.53,"n":18,"o":47.64,"t":"2026-10-20T16:10:00Z","v":479,"vw":47.59},{"c":47.53,"h":47.67,"l":47.36,"n":17,"o":47.67,"t":"2026-10-20T16:15:00Z","v":764,"vw":47.54},{"c":47.36,"h":47.53,"l":47.36,"n":17,"o":47.36,"t":"2026-10-20T16:20:00Z","v":625,"vw":47.445},{"c":47.63,"h":47.63,"l":47.43,"n":12,"o":47.525,"t":"2026-10-20T16:25:00Z","v":368,"vw":47.528333},{"c":47.8,"h":47.8,"l":47.525,"n":100,"o":47.525,"t":"2026-10-20T16:30:00Z","v":2917,"vw":47.652494},{"c":47.99,"h":48,"l":47.84,"n":71,"o":47.84,"t":"2026-10-20T16:35:00Z","v":1958,"vw":47.910536},{"c":48.03,"h":48.03,"l":47.905,"n":19,"o":48.02,"t":"2026-10-20T16:40:00Z","v":405,"vw":47.985},{"c":47.9,"h":48.04,"l":47.9,"n":30,"o":48,"t":"2026-10-20T16:45:00Z","v":841,"vw":47.972143},{"c":47.85,"h":48.02,"l":47.85,"n":37,"o":48.02,"t":"2026-10-20T16:50:00Z","v":1374,"vw":47.903409},{"c":47.96,"h":47.96,"l":47.86,"n":9,"o":47.86,"t":"2026-10-20T16:55:00Z","v":328,"vw":47.91},{"c":48.02,"h":48.02,"l":47.97,"n":21,"o":47.97,"t":"2026-10-20T17:00:00Z","v":599,"vw":47.9825},{"c":47.945,"h":48.06,"l":47.88,"n":87,"o":48.06,"t":"2026-10-20T17:05:00Z","v":2836,"vw":47.949734},{"c":47.945,"h":47.945,"l":47.945,"n":11,"o":47.945,"t":"2026-10-20T17:10:00Z","v":440,"vw":47.945},{"c":47.945,"h":48.05,"l":47.945,"n":14,"o":48.05,"t":"2026-10-20T17:20:00Z","v":683,"vw":47.97875},{"c":47.967,"h":47.967,"l":47.945,"n":5,"o":47.945,"t":"2026-10-20T17:25:00Z","v":210,"vw":47.956},{"c":48.11,"h":48.11,"l":47.945,"n":60,"o":47.945,"t":"2026-10-20T17:30:00Z","v":1401,"vw":48.045833},{"c":48.13,"h":48.18,"l":48.13,"n":49,"o":48.16,"t":"2026-10-20T17:35:00Z","v":892,"vw":48.152},{"c":48.18,"h":48.18,"l":48.135,"n":36,"o":48.1585,"t":"2026-10-20T17:40:00Z","v":740,"vw":48.152219},{"c":48.19,"h":48.19,"l":48.08,"n":55,"o":48.18,"t":"2026-10-20T17:45:00Z","v":1529,"vw":48.145837},{"c":48.21,"h":48.21,"l":48.175,"n":18,"o":48.175,"t":"2026-10-20T17:50:00Z","v":281,"vw":48.1925},{"c":48.015,"h":48.27,"l":48,"n":224,"o":48.22,"t":"2026-10-20T18:00:00Z","v":9711,"vw":48.091895},{"c":48,"h":48,"l":48,"n":21,"o":48,"t":"2026-10-20T18:05:00Z","v":482,"vw":48},{"c":48.015,"h":48.015,"l":47.9,"n":11,"o":48,"t":"2026-10-20T18:10:00Z","v":627,"vw":47.971667},{"c":48.01,"h":48.01,"l":47.9,"n":10,"o":47.9,"t":"2026-10-20T18:15:00Z","v":321,"vw":47.973333},{"c":47.98,"h":48,"l":47.9,"n":47,"o":47.9,"t":"2026-10-20T18:20:00Z","v":2194,"vw":47.941389},{"c":48.04,"h":48.04,"l":48.04,"n":5,"o":48.04,"t":"2026-10-20T18:25:00Z","v":125,"vw":48.04},{"c":47.97,"h":47.97,"l":47.97,"n":8,"o":47.97,"t":"2026-10-20T18:30:00Z","v":156,"vw":47.97},{"c":47.94,"h":48.02,"l":47.87,"n":77,"o":48.02,"t":"2026-10-20T18:35:00Z","v":2294,"vw":47.892117},{"c":47.895,"h":47.895,"l":47.895,"n":7,"o":47.895,"t":"2026-10-20T18:40:00Z","v":136,"vw":47.895},{"c":48.07,"h":48.07,"l":47.94,"n":51,"o":47.94,"t":"2026-10-20T18:45:00Z","v":912,"vw":48.005},{"c":47.96,"h":48.13,"l":47.96,"n":69,"o":48.09,"t":"2026-10-20T18:50:00Z","v":2215,"vw":48.043626},{"c":48.11,"h":48.11,"l":48.05,"n":56,"o":48.11,"t":"2026-10-20T19:00:00Z","v":2265,"vw":48.081566},{"c":48.17,"h":48.17,"l":48.07,"n":43,"o":48.07,"t":"2026-10-20T19:05:00Z","v":2256,"vw":48.143739},{"c":47.89,"h":48.17,"l":47.89,"n":61,"o":48.17,"t":"2026-10-20T19:10:00Z","v":2422,"vw":48.032176},{"c":47.94,"h":47.94,"l":47.89,"n":33,"o":47.89,"t":"2026-10-20T19:15:00Z","v":1167,"vw":47.906667},{"c":47.94,"h":47.94,"l":47.94,"n":7,"o":47.94,"t":"2026-10-20T19:20:00Z","v":213,"vw":47.94},{"c":48.01,"h":48.03,"l":47.96,"n":65,"o":47.96,"t":"2026-10-20T19:25:00Z","v":1372,"vw":47.987311},{"c":47.95,"h":48.05,"l":47.95,"n":102,"o":47.965,"t":"2026-10-20T19:30:00Z","v":3854,"vw":48.004202},{"c":47.81,"h":48.015,"l":47.75,"n":177,"o":48.015,"t":"2026-10-20T19:35:00Z","v":8455,"vw":47.878922},{"c":47.88,"h":47.88,"l":47.75,"n":34,"o":47.88,"t":"2026-10-20T19:40:00Z","v":842,"vw":47.833},{"c":48.09,"h":48.16,"l":47.55,"n":351,"o":47.83,"t":"2026-10-20T19:45:00Z","v":12806,"vw":47.839225},{"c":48.34,"h":48.34,"l":48.1,"n":69,"o":48.1,"t":"2026-10-20T19:50:00Z","v":2672,"vw":48.207589},{"c":48.155,"h":48.28,"l":47.98,"n":731,"o":48.27,"t":"2026-10-20T19:55:00Z","v":23744,"vw":48.154635},{"c":48.13,"h":48.55,"l":48.13,"n":11,"o":48.55,"t":"2026-10-20T20:00:00Z","v":23414,"vw":48.132112},{"c":48.197,"h":48.197,"l":47.11,"n":5,"o":47.78,"t":"2026-10-21T13:30:00Z","v":1341,"vw":47.783186},{"c":48.16,"h":48.65,"l":48,"n":558,"o":48.2,"t":"2026-10-21T14:00:00Z","v":26991,"vw":48.327768},{"c":48.18,"h":48.46,"l":48.18,"n":76,"o":48.28,"t":"2026-10-21T14:10:00Z","v":4276,"vw":48.314892},{"c":48.2751,"h":48.41,"l":48.2,"n":36,"o":48.2,"t":"2026-10-21T14:15:00Z","v":1705,"vw":48.325447},{"c":48.62,"h":48.62,"l":48.49,"n":16,"o":48.49,"t":"2026-10-21T14:20:00Z","v":460,"vw":48.555},{"c":48.57,"h":48.68,"l":48.4455,"n":42,"o":48.63,"t":"2026-10-21T14:25:00Z","v":1087,"vw":48.590917},{"c":48.57,"h":48.57,"l":48.57,"n":24,"o":48.57,"t":"2026-10-21T14:30:00Z","v":552,"vw":48.57},{"c":48.75,"h":48.75,"l":48.57,"n":15,"o":48.68,"t":"2026-10-21T14:35:00Z","v":512,"vw":48.65},{"c":48.86,"h":48.9,"l":48.575,"n":72,"o":48.575,"t":"2026-10-21T14:40:00Z","v":3232,"vw":48.836599},{"c":48.865,"h":48.865,"l":48.865,"n":9,"o":48.865,"t":"2026-10-21T14:45:00Z","v":143,"vw":48.865},{"c":48.86,"h":48.88,"l":48.86,"n":11,"o":48.88,"t":"2026-10-21T14:50:00Z","v":563,"vw":48.8725},{"c":48.95,"h":48.97,"l":48.95,"n":22,"o":48.95,"t":"2026-10-21T14:55:00Z","v":730,"vw":48.955},{"c":48.895,"h":48.895,"l":48.895,"n":7,"o":48.895,"t":"2026-10-21T15:00:00Z","v":127,"vw":48.895},{"c":48.895,"h":48.895,"l":48.8875,"n":23,"o":48.895,"t":"2026-10-21T15:05:00Z","v":457,"vw":48.8925},{"c":48.9,"h":48.9,"l":48.9,"n":17,"o":48.9,"t":"2026-10-21T15:10:00Z","v":547,"vw":48.9},{"c":48.915,"h":48.97,"l":48.915,"n":11,"o":48.97,"t":"2026-10-21T15:15:00Z","v":836,"vw":48.922857},{"c":48.84,"h":48.92,"l":48.84,"n":66,"o":48.92,"t":"2026-10-21T15:20:00Z","v":2147,"vw":48.863753},{"c":48.855,"h":48.8725,"l":48.855,"n":24,"o":48.8625,"t":"2026-10-21T15:25:00Z","v":1288,"vw":48.861364},{"c":49.04,"h":49.04,"l":49,"n":43,"o":49,"t":"2026-10-21T15:30:00Z","v":1055,"vw":49.01351},{"c":49.04,"h":49.04,"l":49.04,"n":5,"o":49.04,"t":"2026-10-21T15:35:00Z","v":540,"vw":49.04},{"c":49.08,"h":49.08,"l":49.08,"n":6,"o":49.08,"t":"2026-10-21T15:40:00Z","v":121,"vw":49.08},{"c":49.04,"h":49.08,"l":49.04,"n":8,"o":49.08,"t":"2026-10-21T15:45:00Z","v":246,"vw":49.06},{"c":49.04,"h":49.04,"l":49.04,"n":6,"o":49.04,"t":"2026-10-21T15:55:00Z","v":113,"vw":49.04},{"c":49.01,"h":49.09,"l":49.01,"n":17,"o":49.09,"t":"2026-10-21T16:00:00Z","v":423,"vw":49.043195},{"c":48.96,"h":48.98,"l":48.96,"n":41,"o":48.98,"t":"2026-10-21T16:05:00Z","v":1453,"vw":48.977778},{"c":49.09,"h":49.09,"l":49.09,"n":5,"o":49.09,"t":"2026-10-21T16:20:00Z","v":110,"vw":49.09},{"c":49.33,"h":49.34,"l":48.98,"n":100,"o":48.98,"t":"2026-10-21T16:35:00Z","v":2973,"vw":49.147917},{"c":49.22,"h":49.2875,"l":49.185,"n":42,"o":49.2875,"t":"2026-10-21T16:40:00Z","v":1809,"vw":49.231491},{"c":49.24,"h":49.24,"l":49.24,"n":6,"o":49.24,"t":"2026-10-21T16:50:00Z","v":286,"vw":49.24},{"c":49.33,"h":49.33,"l":49.33,"n":7,"o":49.33,"t":"2026-10-21T16:55:00Z","v":124,"vw":49.33},{"c":49.285,"h":49.285,"l":49.285,"n":4,"o":49.285,"t":"2026-10-21T17:00:00Z","v":103,"vw":49.285},{"c":49.28,"h":49.28,"l":49.28,"n":5,"o":49.28,"t":"2026-10-21T17:05:00Z","v":133,"vw":49.28},{"c":49.16,"h":49.1818,"l":49.16,"n":61,"o":49.1818,"t":"2026-10-21T17:15:00Z","v":1965,"vw":49.176044},{"c":49.125,"h":49.125,"l":49.125,"n":24,"o":49.125,"t":"2026-10-21T17:20:00Z","v":860,"vw":49.125},{"c":49.34,"h":49.52,"l":49.19,"n":84,"o":49.19,"t":"2026-10-21T17:30:00Z","v":4348,"vw":49.441965},{"c":49.29,"h":49.43,"l":49.29,"n":53,"o":49.43,"t":"2026-10-21T17:35:00Z","v":1889,"vw":49.344914},{"c":49.43,"h":49.43,"l":49.43,"n":12,"o":49.43,"t":"2026-10-21T17:40:00Z","v":132,"vw":49.43},{"c":49.41,"h":49.41,"l":49.41,"n":13,"o":49.41,"t":"2026-10-21T17:45:00Z","v":306,"vw":49.41},{"c":49.43,"h":49.43,"l":49.43,"n":8,"o":49.43,"t":"2026-10-21T17:50:00Z","v":226,"vw":49.43},{"c":49.46,"h":49.46,"l":49.365,"n":22,"o":49.365,"t":"2026-10-21T17:55:00Z","v":459,"vw":49.388573},{"c":49.45,"h":49.47,"l":49.36,"n":115,"o":49.415,"t":"2026-10-21T18:00:00Z","v":3343,"vw":49.426842},{"c":49.25,"h":49.45,"l":49.25,"n":51,"o":49.4,"t":"2026-10-21T18:05:00Z","v":2778,"vw":49.401322},{"c":49.26,"h":49.26,"l":49.26,"n":58,"o":49.26,"t":"2026-10-21T18:10:00Z","v":746,"vw":49.26},{"c":49.255,"h":49.35,"l":49.2,"n":47,"o":49.2,"t":"2026-10-21T18:15:00Z","v":1072,"vw":49.265417},{"c":49.74,"h":49.78,"l":49.26,"n":162,"o":49.26,"t":"2026-10-21T18:20:00Z","v":8656,"vw":49.508459},{"c":49.79,"h":49.835,"l":49.68,"n":120,"o":49.69,"t":"2026-10-21T18:25:00Z","v":6256,"vw":49.74866},{"c":49.955,"h":50.095,"l":49.75,"n":410,"o":49.81,"t":"2026-10-21T18:30:00Z","v":40908,"vw":49.946352},{"c":49.88,"h":49.975,"l":49.84,"n":110,"o":49.975,"t":"2026-10-21T18:35:00Z","v":6266,"vw":49.871385},{"c":49.92,"h":49.925,"l":49.83,"n":27,"o":49.83,"t":"2026-10-21T18:40:00Z","v":650,"vw":49.87625},{"c":49.86,"h":49.93,"l":49.81,"n":140,"o":49.87,"t":"2026-10-21T18:45:00Z","v":10974,"vw":49.860464},{"c":49.875,"h":49.94,"l":49.8,"n":137,"o":49.87,"t":"2026-10-21T18:50:00Z","v":9801,"vw":49.833999},{"c":49.79,"h":49.96,"l":49.78,"n":216,"o":49.87,"t":"2026-10-21T18:55:00Z","v":17374,"vw":49.873577},{"c":49.575,"h":49.755,"l":49.35,"n":341,"o":49.7,"t":"2026-10-21T19:00:00Z","v":23136,"vw":49.550127},{"c":49.52,"h":49.52,"l":49.47,"n":38,"o":49.47,"t":"2026-10-21T19:05:00Z","v":2132,"vw":49.487973},{"c":49.51,"h":49.51,"l":49.465,"n":23,"o":49.51,"t":"2026-10-21T19:10:00Z","v":791,"vw":49.501},{"c":49.58,"h":49.68,"l":49.58,"n":109,"o":49.62,"t":"2026-10-21T19:15:00Z","v":4512,"vw":49.645577},{"c":49.52,"h":49.575,"l":49.3625,"n":279,"o":49.57,"t":"2026-10-21T19:20:00Z","v":16626,"vw":49.506244},{"c":49.715,"h":49.8256,"l":49.52,"n":120,"o":49.52,"t":"2026-10-21T19:25:00Z","v":9561,"vw":49.574524},{"c":49.75,"h":49.865,"l":49.64,"n":144,"o":49.7,"t":"2026-10-21T19:30:00Z","v":6512,"vw":49.792323},{"c":49.86,"h":50,"l":49.745,"n":554,"o":49.81,"t":"2026-10-21T19:35:00Z","v":50883,"vw":49.868959},{"c":49.69,"h":49.9,"l":49.635,"n":289,"o":49.88,"t":"2026-10-21T19:40:00Z","v":26644,"vw":49.821875},{"c":49.295,"h":49.77,"l":49.295,"n":210,"o":49.69,"t":"2026-10-21T19:45:00Z","v":11348,"vw":49.528141},{"c":49.72,"h":49.74,"l":49.295,"n":161,"o":49.295,"t":"2026-10-21T19:50:00Z","v":7802,"vw":49.502013},{"c":48.94,"h":49.78,"l":48.94,"n":903,"o":49.78,"t":"2026-10-21T19:55:00Z","v":45170,"vw":49.43669},{"c":48.98,"h":48.98,"l":48.94,"n":18,"o":48.94,"t":"2026-10-21T20:00:00Z","v":27208,"vw":48.979849},{"c":49,"h":49.48,"l":48.81,"n":20,"o":48.81,"t":"2026-10-22T13:30:00Z","v":4222,"vw":49.027622},{"c":49.65,"h":49.65,"l":49.65,"n":1,"o":49.65,"t":"2026-10-22T13:35:00Z","v":100,"vw":49.65},{"c":49.93,"h":49.93,"l":49.565,"n":9,"o":49.565,"t":"2026-10-22T13:45:00Z","v":603,"vw":49.8425},{"c":49.7,"h":49.93,"l":49.55,"n":56,"o":49.92,"t":"2026-10-22T13:50:00Z","v":2657,"vw":49.769572},{"c":49.77,"h":49.77,"l":49.77,"n":6,"o":49.77,"t":"2026-10-22T14:00:00Z","v":267,"vw":49.77},{"c":50.27,"h":50.27,"l":50.27,"n":4,"o":50.27,"t":"2026-10-22T14:05:00Z","v":1069,"vw":50.27},{"c":50.36,"h":50.535,"l":49.99,"n":69,"o":50,"t":"2026-10-22T14:10:00Z","v":3409,"vw":50.30199},{"c":50.35,"h":50.395,"l":50.07,"n":64,"o":50.395,"t":"2026-10-22T14:15:00Z","v":11661,"vw":50.124986},{"c":49.75,"h":50.03,"l":49.75,"n":28,"o":50.03,"t":"2026-10-22T14:20:00Z","v":1822,"vw":49.921777},{"c":49.65,"h":49.65,"l":49.65,"n":3,"o":49.65,"t":"2026-10-22T14:25:00Z","v":201,"vw":49.65},{"c":49.6751,"h":49.6775,"l":49.48,"n":14,"o":49.48,"t":"2026-10-22T14:30:00Z","v":716,"vw":49.636537},{"c":49.52,"h":49.665,"l":49.52,"n":12,"o":49.66,"t":"2026-10-22T14:35:00Z","v":477,"vw":49.615},{"c":49.675,"h":49.675,"l":49.6625,"n":14,"o":49.675,"t":"2026-10-22T14:40:00Z","v":721,"vw":49.672301},{"c":50.11,"h":50.11,"l":49.67,"n":195,"o":49.765,"t":"2026-10-22T14:50:00Z","v":7001,"vw":49.927986},{"c":50.2,"h":50.2,"l":50.12,"n":88,"o":50.12,"t":"2026-10-22T14:55:00Z","v":4103,"vw":50.184783},{"c":50.01,"h":50.48,"l":50.01,"n":115,"o":50.2,"t":"2026-10-22T15:00:00Z","v":12110,"vw":50.201941},{"c":50.025,"h":50.025,"l":50.025,"n":7,"o":50.025,"t":"2026-10-22T15:05:00Z","v":183,"vw":50.025},{"c":50.04,"h":50.115,"l":50.035,"n":19,"o":50.05,"t":"2026-10-22T15:15:00Z","v":942,"vw":50.064824},{"c":50.2,"h":50.29,"l":50.19,"n":16,"o":50.29,"t":"2026-10-22T15:20:00Z","v":648,"vw":50.226667},{"c":50.02,"h":50.11,"l":50.02,"n":33,"o":50.11,"t":"2026-10-22T15:25:00Z","v":1086,"vw":50.086941},{"c":49.975,"h":50.01,"l":49.975,"n":50,"o":50.01,"t":"2026-10-22T15:30:00Z","v":1369,"vw":49.991667},{"c":49.955,"h":49.955,"l":49.955,"n":16,"o":49.955,"t":"2026-10-22T15:35:00Z","v":659,"vw":49.955},{"c":49.955,"h":50.005,"l":49.955,"n":20,"o":50.005,"t":"2026-10-22T15:40:00Z","v":936,"vw":49.961203},{"c":50.005,"h":50.005,"l":49.955,"n":28,"o":49.955,"t":"2026-10-22T15:45:00Z","v":733,"vw":49.981432},{"c":49.95,"h":50.005,"l":49.95,"n":32,"o":50.005,"t":"2026-10-22T15:50:00Z","v":1192,"vw":49.997143},{"c":49.985,"h":49.985,"l":49.81,"n":14,"o":49.81,"t":"2026-10-22T15:55:00Z","v":399,"vw":49.925678},{"c":50,"h":50,"l":49.985,"n":39,"o":49.99,"t":"2026-10-22T16:00:00Z","v":1086,"vw":49.990714},{"c":50.06,"h":50.06,"l":49.96,"n":13,"o":49.96,"t":"2026-10-22T16:05:00Z","v":536,"vw":50.035},{"c":49.825,"h":50.06,"l":49.825,"n":42,"o":50.06,"t":"2026-10-22T16:10:00Z","v":1025,"vw":49.951049},{"c":49.87,"h":49.955,"l":49.86,"n":29,"o":49.86,"t":"2026-10-22T16:15:00Z","v":880,"vw":49.91125},{"c":49.96,"h":49.96,"l":49.96,"n":5,"o":49.96,"t":"2026-10-22T16:20:00Z","v":132,"vw":49.96},{"c":50.04,"h":50.04,"l":49.96,"n":18,"o":49.97,"t":"2026-10-22T16:25:00Z","v":1283,"vw":49.972658},{"c":49.83,"h":49.955,"l":49.83,"n":20,"o":49.955,"t":"2026-10-22T16:30:00Z","v":524,"vw":49.921398},{"c":49.4518,"h":49.89,"l":49.4518,"n":86,"o":49.89,"t":"2026-10-22T16:35:00Z","v":2937,"vw":49.695667},{"c":49.39,"h":49.42,"l":49.39,"n":32,"o":49.4,"t":"2026-10-22T16:40:00Z","v":1038,"vw":49.400564},{"c":49.26,"h":49.26,"l":49.23,"n":11,"o":49.23,"t":"2026-10-22T16:50:00Z","v":380,"vw":49.249355},{"c":49.475,"h":49.49,"l":49.26,"n":68,"o":49.26,"t":"2026-10-22T16:55:00Z","v":2450,"vw":49.433879},{"c":49.38,"h":49.38,"l":49.38,"n":5,"o":49.38,"t":"2026-10-22T17:00:00Z","v":143,"vw":49.38},{"c":49.445,"h":49.52,"l":49.44,"n":66,"o":49.51,"t":"2026-10-22T17:10:00Z","v":2952,"vw":49.467862},{"c":49.51,"h":49.51,"l":49.51,"n":15,"o":49.51,"t":"2026-10-22T17:15:00Z","v":455,"vw":49.51},{"c":49.54,"h":49.54,"l":49.53,"n":28,"o":49.53,"t":"2026-10-22T17:20:00Z","v":927,"vw":49.533333},{"c":49.53,"h":49.53,"l":49.49,"n":51,"o":49.51,"t":"2026-10-22T17:25:00Z","v":1354,"vw":49.515},{"c":49.6,"h":49.6,"l":49.57,"n":34,"o":49.58,"t":"2026-10-22T17:30:00Z","v":970,"vw":49.583333},{"c":49.65,"h":49.65,"l":49.65,"n":3,"o":49.65,"t":"2026-10-22T17:35:00Z","v":154,"vw":49.65},{"c":49.78,"h":49.78,"l":49.71,"n":48,"o":49.71,"t":"2026-10-22T17:40:00Z","v":1157,"vw":49.735889},{"c":49.79,"h":49.82,"l":49.755,"n":47,"o":49.76,"t":"2026-10-22T17:45:00Z","v":2601,"vw":49.764048},{"c":49.785,"h":49.785,"l":49.785,"n":11,"o":49.785,"t":"2026-10-22T17:50:00Z","v":319,"vw":49.785},{"c":49.69,"h":49.71,"l":49.69,"n":55,"o":49.71,"t":"2026-10-22T18:00:00Z","v":1506,"vw":49.703902},{"c":49.7606,"h":49.775,"l":49.7606,"n":27,"o":49.775,"t":"2026-10-22T18:05:00Z","v":600,"vw":49.7678},{"c":49.87,"h":49.9,"l":49.84,"n":67,"o":49.84,"t":"2026-10-22T18:10:00Z","v":2215,"vw":49.883323},{"c":49.87,"h":49.87,"l":49.87,"n":3,"o":49.87,"t":"2026-10-22T18:15:00Z","v":102,"vw":49.87},{"c":49.785,"h":49.964,"l":49.785,"n":113,"o":49.93,"t":"2026-10-22T18:20:00Z","v":4173,"vw":49.868808},{"c":49.765,"h":49.765,"l":49.765,"n":14,"o":49.765,"t":"2026-10-22T18:25:00Z","v":275,"vw":49.765},{"c":49.64,"h":49.64,"l":49.64,"n":7,"o":49.64,"t":"2026-10-22T18:30:00Z","v":196,"vw":49.64},{"c":49.335,"h":49.575,"l":49.335,"n":102,"o":49.575,"t":"2026-10-22T18:35:00Z","v":5325,"vw":49.489393},{"c":48.97,"h":49.5,"l":48.97,"n":181,"o":49.5,"t":"2026-10-22T18:45:00Z","v":23449,"vw":49.219751},{"c":49.11,"h":49.11,"l":48.99,"n":11,"o":48.99,"t":"2026-10-22T18:50:00Z","v":327,"vw":49.07},{"c":49.06,"h":49.06,"l":49.06,"n":12,"o":49.06,"t":"2026-10-22T18:55:00Z","v":310,"vw":49.06},{"c":49.0241,"h":49.1,"l":49.02,"n":50,"o":49.1,"t":"2026-10-22T19:00:00Z","v":2591,"vw":49.042123},{"c":48.987,"h":49.025,"l":48.987,"n":63,"o":49.025,"t":"2026-10-22T19:05:00Z","v":5997,"vw":49.02432},{"c":48.97,"h":49.04,"l":48.965,"n":53,"o":49,"t":"2026-10-22T19:10:00Z","v":1810,"vw":49.008224},{"c":48.98,"h":48.98,"l":48.9625,"n":48,"o":48.98,"t":"2026-10-22T19:15:00Z","v":750,"vw":48.975112},{"c":48.977,"h":49.05,"l":48.91,"n":351,"o":49,"t":"2026-10-22T19:20:00Z","v":31250,"vw":48.992671},{"c":48.98,"h":48.98,"l":48.93,"n":35,"o":48.93,"t":"2026-10-22T19:25:00Z","v":2518,"vw":48.935357},{"c":49,"h":49.035,"l":48.96,"n":123,"o":49.035,"t":"2026-10-22T19:30:00Z","v":6549,"vw":49.027187},{"c":48.92,"h":48.99,"l":48.92,"n":73,"o":48.9536,"t":"2026-10-22T19:35:00Z","v":1800,"vw":48.9587},{"c":48.73,"h":48.95,"l":48.73,"n":193,"o":48.89,"t":"2026-10-22T19:40:00Z","v":13265,"vw":48.812605},{"c":48.85,"h":48.85,"l":48.73,"n":117,"o":48.73,"t":"2026-10-22T19:45:00Z","v":6022,"vw":48.808253},{"c":48.795,"h":48.865,"l":48.795,"n":121,"o":48.825,"t":"2026-10-22T19:50:00Z","v":8951,"vw":48.826133},{"c":48.75,"h":48.88,"l":48.6,"n":815,"o":48.8,"t":"2026-10-22T19:55:00Z","v":48808,"vw":48.753606},{"c":48.9,"h":48.9,"l":48.9,"n":20,"o":48.9,"t":"2026-10-22T20:00:00Z","v":31003,"vw":48.9}],"history":[{"c":70.37,"h":72.4,"l":68.53,"n":5972,"o":69.45,"t":"2024-10-21T04:00:00Z","v":344977,"vw":70.671381},{"c":71.56,"h":71.92,"l":68.895,"n":3887,"o":70.37,"t":"2024-10-22T04:00:00Z","v":154720,"vw":70.91825},{"c":71.41,"h":71.73,"l":69.62,"n":3223,"o":71.7,"t":"2024-10-23T04:00:00Z","v":106036,"vw":70.866903},{"c":70.49,"h":72.4899,"l":69.62,"n":3062,"o":71.73,"t":"2024-10-24T04:00:00Z","v":120039,"vw":71.12714},{"c":72.87,"h":74.67,"l":71.5,"n":3944,"o":72.49,"t":"2024-10-25T04:00:00Z","v":152130,"vw":73.347409},{"c":76.78,"h":76.945,"l":73.2795,"n":4252,"o":74.78,"t":"2024-10-28T04:00:00Z","v":213059,"vw":75.436484},{"c":76.89,"h":77.26,"l":75.3,"n":3288,"o":76.82,"t":"2024-10-29T04:00:00Z","v":105431,"vw":76.459869},{"c":75.41,"h":78.14,"l":75.04,"n":3447,"o":76.82,"t":"2024-10-30T04:00:00Z","v":157296,"vw":76.609762},{"c":73.29,"h":76.3,"l":73,"n":3995,"o":75,"t":"2024-10-31T04:00:00Z","v":138894,"vw":74.188819},{"c":73.99,"h":75.83,"l":73.49,"n":3197,"o":74.36,"t":"2024-11-01T04:00:00Z","v":111864,"vw":74.657557},{"c":71.98,"h":73.45,"l":68.33,"n":4922,"o":73.45,"t":"2024-11-04T05:00:00Z","v":156936,"vw":71.43086},{"c":72.92,"h":74.94,"l":71.64,"n":4302,"o":71.64,"t":"2024-11-05T05:00:00Z","v":184254,"vw":73.45774},{"c":70.98,"h":78,"l":69.87,"n":6475,"o":75,"t":"2024-11-06T05:00:00Z","v":291463,"vw":73.269147},{"c":72.5,"h":74.43,"l":70.3,"n":5341,"o":70.92,"t":"2024-11-07T05:00:00Z","v":174069,"vw":72.532063},{"c":74.88,"h":75.71,"l":72.48,"n":6227,"o":72.55,"t":"2024-11-08T05:00:00Z","v":238557,"vw":73.9386},{"c":75.63,"h":77.535,"l":74.735,"n":4872,"o":74.94,"t":"2024-11-11T05:00:00Z","v":177091,"vw":76.046579},{"c":76.5,"h":77.39,"l":73.2,"n":6874,"o":75.77,"t":"2024-11-12T05:00:00Z","v":319298,"vw":76.073097},{"c":74.93,"h":79.8017,"l":74.79,"n":10310,"o":76.5,"t":"2024-11-13T05:00:00Z","v":579554,"vw":76.58757},{"c":65.55,"h":66.2113,"l":60.42,"n":18474,"o":62.45,"t":"2024-11-14T05:00:00Z","v":1258986,"vw":63.804191},{"c":67.12,"h":69.9899,"l":63.3611,"n":11188,"o":65.19,"t":"2024-11-15T05:00:00Z","v":568884,"vw":65.969801},{"c":65.3,"h":66.95,"l":63,"n":9024,"o":65.58,"t":"2024-11-18T05:00:00Z","v":536629,"vw":64.933807},{"c":64.01,"h":65.78,"l":63.22,"n":8467,"o":64.07,"t":"2024-11-19T05:00:00Z","v":445599,"vw":64.533221},{"c":63.44,"h":64.83,"l":62.05,"n":6957,"o":63.48,"t":"2024-11-20T05:00:00Z","v":389143,"vw":63.501425},{"c":67.7,"h":68.48,"l":63,"n":7135,"o":63,"t":"2024-11-21T05:00:00Z","v":436567,"vw":66.89482},{"c":70.62,"h":70.67,"l":66.53,"n":9737,"o":67.26,"t":"2024-11-22T05:00:00Z","v":427326,"vw":68.933729},{"c":70.43,"h":75.145,"l":70.35,"n":12681,"o":72,"t":"2024-11-25T05:00:00Z","v":860509,"vw":71.770846},{"c":69.98,"h":72.43,"l":68.76,"n":8821,"o":69.97,"t":"2024-11-26T05:00:00Z","v":357125,"vw":70.510023},{"c":70.3,"h":72.35,"l":69.6501,"n":7534,"o":69.82,"t":"2024-11-27T05:00:00Z","v":218008,"vw":70.478433},{"c":73.14,"h":73.9,"l":70.4,"n":5968,"o":70.4,"t":"2024-11-29T05:00:00Z","v":315858,"vw":72.844066},{"c":75.02,"h":76.34,"l":72.35,"n":9139,"o":72.83,"t":"2024-12-02T05:00:00Z","v":351200,"vw":75.110342},{"c":72.72,"h":75.55,"l":72.6,"n":6352,"o":74.18,"t":"2024-12-03T05:00:00Z","v":212784,"vw":73.697805},{"c":72.75,"h":74.52,"l":70.93,"n":7263,"o":71.93,"t":"2024-12-04T05:00:00Z","v":318631,"vw":73.161001},{"c":73.02,"h":74,"l":72,"n":7671,"o":72.24,"t":"2024-12-05T05:00:00Z","v":339232,"vw":73.15472},{"c":76.21,"h":76.22,"l":71.95,"n":7946,"o":73.36,"t":"2024-12-06T05:00:00Z","v":337705,"vw":74.904231},{"c":74.16,"h":76.99,"l":73.72,"n":9741,"o":75.71,"t":"2024-12-09T05:00:00Z","v":422704,"vw":75.167744},{"c":74.13,"h":76,"l":73.42,"n":7098,"o":74.7,"t":"2024-12-10T05:00:00Z","v":255991,"vw":74.584057},{"c":74.24,"h":76.84,"l":73.33,"n":6488,"o":75,"t":"2024-12-11T05:00:00Z","v":285979,"vw":74.429284},{"c":73.55,"h":75.33,"l":72.27,"n":9448,"o":74.01,"t":"2024-12-12T05:00:00Z","v":462574,"vw":73.526914},{"c":73.64,"h":74.175,"l":71.33,"n":6804,"o":72.61,"t":"2024-12-13T05:00:00Z","v":349693,"vw":72.854533},{"c":74.38,"h":75.49,"l":72.73,"n":6549,"o":73.66,"t":"2024-12-16T05:00:00Z","v":462792,"vw":74.440612},{"c":72.62,"h":74.84,"l":72.5,"n":7752,"o":73.85,"t":"2024-12-17T05:00:00Z","v":490505,"vw":72.853396},{"c":64.24,"h":73.9,"l":64.055,"n":12074,"o":72.59,"t":"2024-12-18T05:00:00Z","v":733907,"vw":65.88098},{"c":61,"h":67.19,"l":60.75,"n":11673,"o":64.52,"t":"2024-12-19T05:00:00Z","v":743527,"vw":61.933045},{"c":60.15,"h":62.46,"l":59.3732,"n":11046,"o":60.07,"t":"2024-12-20T05:00:00Z","v":1785371,"vw":60.313033},{"c":61.65,"h":63.19,"l":59.76,"n":9022,"o":60.29,"t":"2024-12-23T05:00:00Z","v":270841,"vw":61.674443},{"c":65.06,"h":65.65,"l":61.3,"n":4568,"o":62.15,"t":"2024-12-24T05:00:00Z","v":209069,"vw":64.20731},{"c":65.97,"h":68.015,"l":65.06,"n":7503,"o":65.8,"t":"2024-12-26T05:00:00Z","v":264558,"vw":66.568355},{"c":65.75,"h":67.08,"l":65,"n":6172,"o":66.31,"t":"2024-12-27T05:00:00Z","v":180087,"vw":65.796272},{"c":64.95,"h":65.755,"l":63.68,"n":5342,"o":65.26,"t":"2024-12-30T05:00:00Z","v":242648,"vw":64.832309},{"c":65.08,"h":65.55,"l":64.08,"n":4179,"o":65.27,"t":"2024-12-31T05:00:00Z","v":209334,"vw":64.792521},{"c":66.63,"h":68.18,"l":65.56,"n":8287,"o":66.15,"t":"2025-01-02T05:00:00Z","v":309050,"vw":66.851665},{"c":67.63,"h":69.55,"l":66.45,"n":6796,"o":67.17,"t":"2025-01-03T05:00:00Z","v":211931,"vw":67.785339},{"c":66.71,"h":70.8,"l":66.62,"n":6507,"o":68.81,"t":"2025-01-06T05:00:00Z","v":241146,"vw":68.267469},{"c":68.93,"h":69.34,"l":66.32,"n":6957,"o":67.37,"t":"2025-01-07T05:00:00Z","v":374861,"vw":67.923901},{"c":68.45,"h":68.88,"l":67.6,"n":6720,"o":68.55,"t":"2025-01-08T05:00:00Z","v":278519,"vw":68.305828},{"c":67.49,"h":68.43,"l":65.29,"n":6189,"o":67.61,"t":"2025-01-10T05:00:00Z","v":299224,"vw":66.920926},{"c":67.27,"h":68.15,"l":65.77,"n":4896,"o":66.81,"t":"2025-01-13T05:00:00Z","v":246456,"vw":67.150137},{"c":67.78,"h":69.085,"l":66.5,"n":4387,"o":67.79,"t":"2025-01-14T05:00:00Z","v":191509,"vw":67.687363},{"c":71.97,"h":72.17,"l":68.34,"n":6660,"o":69.42,"t":"2025-01-15T05:00:00Z","v":313313,"vw":70.989705},{"c":73.25,"h":74.54,"l":71.9,"n":6622,"o":72,"t":"2025-01-16T05:00:00Z","v":265339,"vw":73.150471},{"c":72.31,"h":75.44,"l":72.15,"n":5797,"o":74.41,"t":"2025-01-17T05:00:00Z","v":236610,"vw":73.410022},{"c":73.41,"h":74.72,"l":72.35,"n":5611,"o":73,"t":"2025-01-21T05:00:00Z","v":191598,"vw":73.654235},{"c":71.89,"h":74.19,"l":71.67,"n":4690,"o":73.32,"t":"2025-01-22T05:00:00Z","v":184233,"vw":72.2852},{"c":72.39,"h":72.73,"l":71.28,"n":3670,"o":71.3,"t":"2025-01-23T05:00:00Z","v":104777,"vw":72.080491},{"c":74.63,"h":75.05,"l":72.455,"n":5177,"o":72.5,"t":"2025-01-24T05:00:00Z","v":191710,"vw":74.481756},{"c":74.78,"h":75.3,"l":73.79,"n":6309,"o":73.94,"t":"2025-01-27T05:00:00Z","v":253790,"vw":74.627549},{"c":74.74,"h":75.72,"l":74.33,"n":4847,"o":75.54,"t":"2025-01-28T05:00:00Z","v":161474,"vw":74.810492},{"c":73.52,"h":75.0746,"l":73.39,"n":5499,"o":74.61,"t":"2025-01-29T05:00:00Z","v":161574,"vw":74.037271},{"c":74.7,"h":75.07,"l":72.01,"n":6305,"o":72.35,"t":"2025-01-30T05:00:00Z","v":205410,"vw":74.292888},{"c":72.5,"h":76,"l":72.3301,"n":5418,"o":74.7,"t":"2025-01-31T05:00:00Z","v":187303,"vw":73.850645},{"c":70,"h":72.26,"l":69.97,"n":4669,"o":70.76,"t":"2025-02-03T05:00:00Z","v":116318,"vw":70.919662},{"c":72.31,"h":73.14,"l":69.97,"n":5157,"o":69.97,"t":"2025-02-04T05:00:00Z","v":150690,"vw":72.173827},{"c":71.9,"h":73.04,"l":71.5,"n":3628,"o":73,"t":"2025-02-05T05:00:00Z","v":100833,"vw":72.157588},{"c":72.31,"h":73.94,"l":72.04,"n":5116,"o":72.71,"t":"2025-02-06T05:00:00Z","v":122101,"vw":72.733561},{"c":71,"h":73.54,"l":70.445,"n":4862,"o":72.45,"t":"2025-02-07T05:00:00Z","v":113510,"vw":71.486278},{"c":72.51,"h":73.26,"l":71.1,"n":5808,"o":71.1,"t":"2025-02-10T05:00:00Z","v":180804,"vw":72.627135},{"c":72.75,"h":73.29,"l":71.67,"n":4094,"o":72.59,"t":"2025-02-11T05:00:00Z","v":190969,"vw":72.7051},{"c":72.69,"h":73.06,"l":71.55,"n":4084,"o":71.55,"t":"2025-02-12T05:00:00Z","v":188404,"vw":72.608144},{"c":73.69,"h":73.87,"l":72.3201,"n":4979,"o":73.06,"t":"2025-02-13T05:00:00Z","v":144635,"vw":73.287249},{"c":73.89,"h":75.32,"l":73.5,"n":3861,"o":74.01,"t":"2025-02-14T05:00:00Z","v":204548,"vw":74.100744},{"c":71.6,"h":74.75,"l":70.8,"n":6154,"o":74.48,"t":"2025-02-18T05:00:00Z","v":245279,"vw":71.999243},{"c":71.51,"h":72.53,"l":69.534,"n":5982,"o":71.13,"t":"2025-02-19T05:00:00Z","v":237891,"vw":71.502516},{"c":68.64,"h":71.6,"l":68.26,"n":6801,"o":71.1,"t":"2025-02-20T05:00:00Z","v":216616,"vw":69.19987},{"c":65.25,"h":69.46,"l":64.94,"n":5945,"o":69.46,"t":"2025-02-21T05:00:00Z","v":200904,"vw":66.477475},{"c":65.01,"h":65.89,"l":64.48,"n":6454,"o":65.5,"t":"2025-02-24T05:00:00Z","v":200991,"vw":65.249306},{"c":64.37,"h":65.99,"l":63.0052,"n":6389,"o":65.31,"t":"2025-02-25T05:00:00Z","v":222380,"vw":64.771067},{"c":63.09,"h":68.4,"l":62.62,"n":13310,"o":65.8,"t":"2025-02-26T05:00:00Z","v":804341,"vw":65.519069},{"c":34.01,"h":40.69,"l":33.53,"n":56898,"o":38.005,"t":"2025-02-27T05:00:00Z","v":4134868,"vw":36.544951},{"c":33.39,"h":34.625,"l":32.3989,"n":17665,"o":33.23,"t":"2025-02-28T05:00:00Z","v":904090,"vw":33.357433},{"c":32.56,"h":35.0413,"l":32.43,"n":16798,"o":33.66,"t":"2025-03-03T05:00:00Z","v":936336,"vw":33.582784},{"c":33.58,"h":34.445,"l":31.4,"n":13058,"o":31.43,"t":"2025-03-04T05:00:00Z","v":730271,"vw":33.120062},{"c":35,"h":35.2025,"l":33.72,"n":12406,"o":33.75,"t":"2025-03-05T05:00:00Z","v":753477,"vw":34.660945},{"c":37.53,"h":38.5,"l":34.077,"n":14309,"o":34.21,"t":"2025-03-06T05:00:00Z","v":730344,"vw":37.062928},{"c":39.12,"h":40.23,"l":37.15,"n":13521,"o":37.34,"t":"2025-03-07T05:00:00Z","v":653219,"vw":38.843779},{"c":39.75,"h":40.3299,"l":38.16,"n":16294,"o":38.78,"t":"2025-03-10T04:00:00Z","v":809540,"vw":39.752259},{"c":39.08,"h":39.83,"l":37.6438,"n":13320,"o":39.75,"t":"2025-03-11T04:00:00Z","v":712080,"vw":38.753681},{"c":41.99,"h":42.27,"l":40.02,"n":11843,"o":40.65,"t":"2025-03-12T04:00:00Z","v":632817,"vw":41.443158},{"c":40.04,"h":41.685,"l":39.37,"n":11226,"o":41.62,"t":"2025-03-13T04:00:00Z","v":581173,"vw":40.194107},{"c":37.87,"h":40.92,"l":37.87,"n":12353,"o":39.81,"t":"2025-03-14T04:00:00Z","v":676936,"vw":38.692237},{"c":39.98,"h":40.01,"l":37.95,"n":11439,"o":38.99,"t":"2025-03-17T04:00:00Z","v":413850,"vw":39.70826},{"c":38.7,"h":41.85,"l":38.4918,"n":11165,"o":39.32,"t":"2025-03-18T04:00:00Z","v":536922,"vw":40.326393},{"c":40.74,"h":42.1,"l":38.7749,"n":16127,"o":38.94,"t":"2025-03-19T04:00:00Z","v":820825,"vw":40.636416},{"c":39.56,"h":43.062,"l":38.885,"n":21996,"o":40.31,"t":"2025-03-20T04:00:00Z","v":1247199,"vw":40.66891},{"c":39.01,"h":40.62,"l":38.57,"n":11431,"o":38.57,"t":"2025-03-21T04:00:00Z","v":977324,"vw":39.280146},{"c":41.65,"h":41.74,"l":38.88,"n":11524,"o":39.88,"t":"2025-03-24T04:00:00Z","v":611165,"vw":40.488002},{"c":42.36,"h":43.61,"l":41.565,"n":9948,"o":41.92,"t":"2025-03-25T04:00:00Z","v":465550,"vw":42.475218},{"c":43.78,"h":43.79,"l":42.15,"n":8811,"o":42.39,"t":"2025-03-26T04:00:00Z","v":344080,"vw":43.344359},{"c":44.4,"h":45.22,"l":43.01,"n":8525,"o":43.66,"t":"2025-03-27T04:00:00Z","v":342791,"vw":44.178221},{"c":42.74,"h":45.02,"l":41.79,"n":10998,"o":44.17,"t":"2025-03-28T04:00:00Z","v":513238,"vw":42.757813},{"c":42.2,"h":43.01,"l":41.155,"n":9675,"o":42.1,"t":"2025-03-31T04:00:00Z","v":569737,"vw":42.17792},{"c":44.26,"h":44.685,"l":41.94,"n":9655,"o":41.94,"t":"2025-04-01T04:00:00Z","v":393326,"vw":43.836},{"c":44.6,"h":45.755,"l":43.55,"n":8804,"o":43.63,"t":"2025-04-02T04:00:00Z","v":378159,"vw":44.869735},{"c":44.22,"h":44.91,"l":42.04,"n":11375,"o":42.69,"t":"2025-04-03T04:00:00Z","v":392583,"vw":44.105915},{"c":44.16,"h":45.17,"l":42.57,"n":11093,"o":43.01,"t":"2025-04-04T04:00:00Z","v":438191,"vw":43.970717},{"c":44.42,"h":46.4,"l":41.2534,"n":13888,"o":41.29,"t":"2025-04-07T04:00:00Z","v":522659,"vw":44.159551},{"c":42.92,"h":46,"l":42.235,"n":12101,"o":45.46,"t":"2025-04-08T04:00:00Z","v":483978,"vw":43.708512},{"c":46.53,"h":47.28,"l":42.36,"n":14311,"o":42.36,"t":"2025-04-09T04:00:00Z","v":637690,"vw":45.73751},{"c":45.71,"h":46.11,"l":44.28,"n":9968,"o":45.08,"t":"2025-04-10T04:00:00Z","v":394798,"vw":45.363035},{"c":46.04,"h":46.98,"l":44.91,"n":8924,"o":45.8,"t":"2025-04-11T04:00:00Z","v":501083,"vw":46.037057},{"c":46.11,"h":46.72,"l":45.14,"n":6912,"o":46.6,"t":"2025-04-14T04:00:00Z","v":295825,"vw":46.027953},{"c":45.67,"h":46.74,"l":45.13,"n":6752,"o":46.49,"t":"2025-04-15T04:00:00Z","v":306679,"vw":45.76342},{"c":45.44,"h":46.6,"l":44.63,"n":8479,"o":45.45,"t":"2025-04-16T04:00:00Z","v":335205,"vw":45.360787},{"c":47.69,"h":47.75,"l":45.34,"n":11287,"o":45.76,"t":"2025-04-17T04:00:00Z","v":350033,"vw":47.002102},{"c":45.61,"h":47.7,"l":44.85,"n":9454,"o":47.17,"t":"2025-04-21T04:00:00Z","v":415091,"vw":45.618134},{"c":46.93,"h":47.97,"l":46.21,"n":6955,"o":46.21,"t":"2025-04-22T04:00:00Z","v":262105,"vw":47.104627},{"c":46.64,"h":48.805,"l":46.47,"n":7658,"o":48.49,"t":"2025-04-23T04:00:00Z","v":279990,"vw":47.272017},{"c":48.47,"h":48.47,"l":46.5461,"n":7405,"o":48.01,"t":"2025-04-24T04:00:00Z","v":282579,"vw":47.750946},{"c":48.49,"h":48.6576,"l":47.13,"n":6283,"o":47.9,"t":"2025-04-25T04:00:00Z","v":231123,"vw":48.148079},{"c":48.88,"h":49.255,"l":47.77,"n":7284,"o":48.47,"t":"2025-04-28T04:00:00Z","v":255602,"vw":48.533637},{"c":49.14,"h":49.535,"l":48.6,"n":6284,"o":48.95,"t":"2025-04-29T04:00:00Z","v":212233,"vw":49.093678},{"c":48.8,"h":49.77,"l":47.53,"n":8532,"o":48.26,"t":"2025-04-30T04:00:00Z","v":287541,"vw":48.942992},{"c":49.49,"h":50.33,"l":48.86,"n":8417,"o":49.22,"t":"2025-05-01T04:00:00Z","v":351659,"vw":49.679596},{"c":50.19,"h":50.79,"l":49.76,"n":6359,"o":49.96,"t":"2025-05-02T04:00:00Z","v":259508,"vw":50.204087},{"c":49.36,"h":50.735,"l":48.41,"n":11127,"o":49.98,"t":"2025-05-05T04:00:00Z","v":689165,"vw":49.439146},{"c":46.91,"h":49,"l":46.7,"n":13335,"o":48.98,"t":"2025-05-06T04:00:00Z","v":663894,"vw":47.283301},{"c":47,"h":47.12,"l":45.31,"n":12143,"o":46.71,"t":"2025-05-07T04:00:00Z","v":591515,"vw":46.490437},{"c":47.78,"h":48.03,"l":45.64,"n":10234,"o":46.48,"t":"2025-05-08T04:00:00Z","v":411004,"vw":47.488836},{"c":48.29,"h":48.97,"l":47.815,"n":9355,"o":48.34,"t":"2025-05-09T04:00:00Z","v":359623,"vw":48.315939},{"c":49.77,"h":50.61,"l":48.805,"n":8781,"o":50.04,"t":"2025-05-12T04:00:00Z","v":456513,"vw":49.682844},{"c":49.96,"h":50.49,"l":49.4,"n":8333,"o":49.81,"t":"2025-05-13T04:00:00Z","v":367792,"vw":49.935901},{"c":50.13,"h":52.05,"l":49.63,"n":13005,"o":50.2,"t":"2025-05-14T04:00:00Z","v":585865,"vw":50.701688},{"c":60.24,"h":62.74,"l":54.015,"n":32300,"o":54.015,"t":"2025-05-15T04:00:00Z","v":1509843,"vw":60.32221},{"c":57,"h":59.75,"l":56.3,"n":13757,"o":59,"t":"2025-05-16T04:00:00Z","v":532337,"vw":57.468607},{"c":54.72,"h":56.6,"l":54.61,"n":9308,"o":55.4,"t":"2025-05-19T04:00:00Z","v":351792,"vw":55.286271},{"c":55.32,"h":55.56,"l":54.3,"n":8237,"o":54.37,"t":"2025-05-20T04:00:00Z","v":296938,"vw":55.11839},{"c":52.88,"h":55.63,"l":52.685,"n":8293,"o":54.91,"t":"2025-05-21T04:00:00Z","v":289738,"vw":53.641615},{"c":53.1,"h":54.3,"l":52.025,"n":8559,"o":52.78,"t":"2025-05-22T04:00:00Z","v":328173,"vw":53.330155},{"c":50.95,"h":52.565,"l":50.675,"n":7266,"o":52.4,"t":"2025-05-23T04:00:00Z","v":257727,"vw":51.195503},{"c":50.98,"h":52.105,"l":50.38,"n":10033,"o":51.75,"t":"2025-05-27T04:00:00Z","v":290217,"vw":51.326111},{"c":49.64,"h":51.45,"l":49.325,"n":7244,"o":51.11,"t":"2025-05-28T04:00:00Z","v":225456,"vw":49.92936},{"c":49.76,"h":50.32,"l":49.54,"n":7559,"o":50.23,"t":"2025-05-29T04:00:00Z","v":319857,"vw":49.93035},{"c":49.99,"h":50.24,"l":49.04,"n":7798,"o":49.89,"t":"2025-05-30T04:00:00Z","v":393638,"vw":49.889455},{"c":49.5,"h":49.7,"l":47.5066,"n":9483,"o":49.67,"t":"2025-06-02T04:00:00Z","v":313051,"vw":49.229918},{"c":49.99,"h":50.315,"l":48.5,"n":7641,"o":49.44,"t":"2025-06-03T04:00:00Z","v":293484,"vw":49.895794},{"c":48.37,"h":50.5,"l":48.22,"n":6562,"o":50.25,"t":"2025-06-04T04:00:00Z","v":224138,"vw":48.891964},{"c":48.16,"h":49.05,"l":47.82,"n":7573,"o":48.66,"t":"2025-06-05T04:00:00Z","v":282634,"vw":48.473122},{"c":49.38,"h":50.01,"l":48.24,"n":8019,"o":48.92,"t":"2025-06-06T04:00:00Z","v":293151,"vw":49.372924},{"c":46.13,"h":50.01,"l":46.1,"n":8602,"o":50.01,"t":"2025-06-09T04:00:00Z","v":290054,"vw":46.838858},{"c":46.44,"h":49.99,"l":46.08,"n":9804,"o":49.49,"t":"2025-06-10T04:00:00Z","v":406317,"vw":47.299116},{"c":45.15,"h":46.93,"l":45.14,"n":8309,"o":46.47,"t":"2025-06-11T04:00:00Z","v":298293,"vw":45.74542},{"c":43.1,"h":44.985,"l":42.41,"n":10441,"o":44.86,"t":"2025-06-12T04:00:00Z","v":339071,"vw":43.313565},{"c":41.66,"h":43.0178,"l":41.54,"n":7531,"o":42.73,"t":"2025-06-13T04:00:00Z","v":244814,"vw":41.900299},{"c":41.34,"h":42.15,"l":40.835,"n":10112,"o":41.74,"t":"2025-06-16T04:00:00Z","v":410101,"vw":41.553386},{"c":39.47,"h":40.68,"l":39,"n":10316,"o":40.68,"t":"2025-06-17T04:00:00Z","v":473178,"vw":39.544559},{"c":38.23,"h":39.625,"l":37.83,"n":9451,"o":39.25,"t":"2025-06-18T04:00:00Z","v":379011,"vw":38.362873},{"c":38.34,"h":39.51,"l":37.82,"n":9769,"o":38.63,"t":"2025-06-20T04:00:00Z","v":514952,"vw":38.51667},{"c":37.83,"h":38.33,"l":37.01,"n":8144,"o":38.33,"t":"2025-06-23T04:00:00Z","v":365292,"vw":37.720842},{"c":38.52,"h":38.89,"l":37.765,"n":8340,"o":38.39,"t":"2025-06-24T04:00:00Z","v":323691,"vw":38.412613},{"c":38.32,"h":38.86,"l":37.74,"n":6555,"o":38.85,"t":"2025-06-25T04:00:00Z","v":225922,"vw":38.455002},{"c":38.53,"h":39.03,"l":37.525,"n":6834,"o":38.5,"t":"2025-06-26T04:00:00Z","v":228730,"vw":38.521332},{"c":36.96,"h":38.6309,"l":36.36,"n":7787,"o":38.5,"t":"2025-06-27T04:00:00Z","v":675120,"vw":37.031104},{"c":36.6,"h":37.755,"l":36.26,"n":8764,"o":37.6,"t":"2025-06-30T04:00:00Z","v":404868,"vw":36.751195},{"c":35.96,"h":37.515,"l":35.94,"n":7378,"o":36.5,"t":"2025-07-01T04:00:00Z","v":297700,"vw":36.495608},{"c":35.76,"h":36.64,"l":35.5,"n":6847,"o":36.34,"t":"2025-07-02T04:00:00Z","v":751645,"vw":36.041672},{"c":36.47,"h":36.63,"l":36.0421,"n":4183,"o":36.24,"t":"2025-07-03T04:00:00Z","v":147496,"vw":36.421981},{"c":35.26,"h":36.22,"l":35.065,"n":6923,"o":36.13,"t":"2025-07-07T04:00:00Z","v":276172,"vw":35.379952},{"c":35.91,"h":36.45,"l":34.97,"n":9775,"o":35.43,"t":"2025-07-08T04:00:00Z","v":458911,"vw":35.872854},{"c":37.27,"h":37.35,"l":35.52,"n":7860,"o":35.6,"t":"2025-07-09T04:00:00Z","v":417854,"vw":36.820692},{"c":37.31,"h":38.2,"l":36.355,"n":9393,"o":37.09,"t":"2025-07-10T04:00:00Z","v":319457,"vw":37.457229},{"c":37.24,"h":37.26,"l":36.2,"n":7412,"o":36.26,"t":"2025-07-11T04:00:00Z","v":297679,"vw":36.885035},{"c":37.27,"h":37.63,"l":36.59,"n":7164,"o":36.94,"t":"2025-07-14T04:00:00Z","v":206619,"vw":37.209827},{"c":36.72,"h":37.77,"l":36.635,"n":8307,"o":37.74,"t":"2025-07-15T04:00:00Z","v":261955,"vw":36.927592},{"c":36.92,"h":37.42,"l":36.29,"n":7046,"o":37.27,"t":"2025-07-16T04:00:00Z","v":228005,"vw":36.845665},{"c":36.96,"h":37.64,"l":36.57,"n":7927,"o":37.06,"t":"2025-07-17T04:00:00Z","v":265541,"vw":37.028178},{"c":36.93,"h":37.4421,"l":36.42,"n":10477,"o":37.33,"t":"2025-07-18T04:00:00Z","v":431490,"vw":36.915207},{"c":38.25,"h":38.53,"l":37.325,"n":8447,"o":37.43,"t":"2025-07-21T04:00:00Z","v":431785,"vw":38.095246},{"c":39.8,"h":40.91,"l":38.445,"n":9186,"o":38.59,"t":"2025-07-22T04:00:00Z","v":467295,"vw":39.768246},{"c":40.11,"h":41.14,"l":39.77,"n":12411,"o":41,"t":"2025-07-23T04:00:00Z","v":511870,"vw":40.231853},{"c":40,"h":40.345,"l":39.615,"n":8765,"o":40,"t":"2025-07-24T04:00:00Z","v":298700,"vw":39.986874},{"c":40.06,"h":40.195,"l":39.31,"n":6529,"o":39.96,"t":"2025-07-25T04:00:00Z","v":251413,"vw":39.82443},{"c":38.28,"h":40.0432,"l":38.03,"n":5711,"o":40.02,"t":"2025-07-28T04:00:00Z","v":217206,"vw":38.586528},{"c":37.17,"h":38.325,"l":36.51,"n":6538,"o":38.13,"t":"2025-07-29T04:00:00Z","v":270609,"vw":37.098037},{"c":36.9,"h":37.62,"l":36.74,"n":5387,"o":37.21,"t":"2025-07-30T04:00:00Z","v":209911,"vw":37.068141},{"c":36.35,"h":37.38,"l":36.24,"n":6632,"o":36.76,"t":"2025-07-31T04:00:00Z","v":302127,"vw":36.530866},{"c":34.73,"h":36.335,"l":34.69,"n":9479,"o":36.27,"t":"2025-08-01T04:00:00Z","v":449508,"vw":34.979854},{"c":35.97,"h":35.97,"l":34.7,"n":6266,"o":35.15,"t":"2025-08-04T04:00:00Z","v":215841,"vw":35.767762},{"c":35.38,"h":36.07,"l":35.24,"n":6767,"o":36.07,"t":"2025-08-05T04:00:00Z","v":243442,"vw":35.463843},{"c":36.16,"h":36.165,"l":35,"n":5950,"o":35.38,"t":"2025-08-06T04:00:00Z","v":258630,"vw":35.886716},{"c":33.33,"h":36.7,"l":32.93,"n":10163,"o":36.7,"t":"2025-08-07T04:00:00Z","v":608383,"vw":34.16505},{"c":32.8,"h":34.24,"l":32.465,"n":7439,"o":33.71,"t":"2025-08-08T04:00:00Z","v":304101,"vw":33.024063},{"c":31.64,"h":33.3997,"l":31.13,"n":11707,"o":33.17,"t":"2025-08-11T04:00:00Z","v":729032,"vw":31.795809},{"c":32.9,"h":32.96,"l":31.3,"n":11257,"o":31.66,"t":"2025-08-12T04:00:00Z","v":665578,"vw":32.257108},{"c":33.88,"h":34.75,"l":33.225,"n":18525,"o":33.32,"t":"2025-08-13T04:00:00Z","v":1459143,"vw":34.027156},{"c":23.62,"h":24.87,"l":22.5,"n":57578,"o":23.5,"t":"2025-08-14T04:00:00Z","v":4331947,"vw":23.550895},{"c":24.11,"h":25,"l":23.6208,"n":25596,"o":23.78,"t":"2025-08-15T04:00:00Z","v":1712853,"vw":24.113319},{"c":26.15,"h":26.73,"l":24.3174,"n":19023,"o":24.39,"t":"2025-08-18T04:00:00Z","v":1224075,"vw":25.936019},{"c":27.21,"h":27.39,"l":26.05,"n":19556,"o":26.33,"t":"2025-08-19T04:00:00Z","v":1201712,"vw":26.972033},{"c":27.45,"h":27.65,"l":26.4842,"n":17723,"o":26.99,"t":"2025-08-20T04:00:00Z","v":1175690,"vw":27.095334},{"c":27.07,"h":27.58,"l":26.72,"n":13142,"o":27.19,"t":"2025-08-21T04:00:00Z","v":646642,"vw":27.15419},{"c":27.36,"h":27.97,"l":27.09,"n":11402,"o":27.2,"t":"2025-08-22T04:00:00Z","v":489748,"vw":27.533225},{"c":25.8,"h":27.52,"l":25.74,"n":9924,"o":27.27,"t":"2025-08-25T04:00:00Z","v":423428,"vw":26.36759},{"c":25.46,"h":26.34,"l":25.26,"n":10259,"o":25.73,"t":"2025-08-26T04:00:00Z","v":558176,"vw":25.51117},{"c":25.59,"h":25.89,"l":25.1,"n":8323,"o":25.29,"t":"2025-08-27T04:00:00Z","v":344055,"vw":25.521581},{"c":25.47,"h":25.856,"l":25.14,"n":8385,"o":25.75,"t":"2025-08-28T04:00:00Z","v":386276,"vw":25.455737},{"c":26.94,"h":26.97,"l":25.49,"n":9657,"o":25.49,"t":"2025-08-29T04:00:00Z","v":422633,"vw":26.525507},{"c":27.13,"h":27.22,"l":26.23,"n":9236,"o":26.46,"t":"2025-09-02T04:00:00Z","v":373935,"vw":26.865364},{"c":26.1,"h":27.31,"l":26.07,"n":11029,"o":27,"t":"2025-09-03T04:00:00Z","v":539754,"vw":26.457323},{"c":26.45,"h":26.46,"l":25.82,"n":9767,"o":26.15,"t":"2025-09-04T04:00:00Z","v":361168,"vw":26.190297},{"c":27.51,"h":27.67,"l":26.5,"n":9076,"o":26.94,"t":"2025-09-05T04:00:00Z","v":394081,"vw":27.254036},{"c":28.69,"h":28.73,"l":27.46,"n":11714,"o":27.46,"t":"2025-09-08T04:00:00Z","v":467915,"vw":28.257908},{"c":26.99,"h":28.6,"l":26.855,"n":8886,"o":28.6,"t":"2025-09-09T04:00:00Z","v":514698,"vw":27.132759},{"c":26.23,"h":27.05,"l":25.59,"n":12956,"o":27.05,"t":"2025-09-10T04:00:00Z","v":646313,"vw":26.139522},{"c":27.27,"h":27.51,"l":25.9442,"n":10489,"o":26.27,"t":"2025-09-11T04:00:00Z","v":485215,"vw":27.11576},{"c":26.62,"h":27.37,"l":26.54,"n":9528,"o":27.24,"t":"2025-09-12T04:00:00Z","v":462325,"vw":26.77945},{"c":26.28,"h":27.05,"l":26,"n":7885,"o":26.92,"t":"2025-09-15T04:00:00Z","v":307571,"vw":26.398224},{"c":26.92,"h":27.06,"l":26.19,"n":10278,"o":26.42,"t":"2025-09-16T04:00:00Z","v":551687,"vw":26.757757},{"c":26.74,"h":27.82,"l":26.685,"n":10197,"o":26.86,"t":"2025-09-17T04:00:00Z","v":462717,"vw":26.980931},{"c":26.59,"h":27.42,"l":26.59,"n":9506,"o":27.31,"t":"2025-09-18T04:00:00Z","v":475269,"vw":26.744847},{"c":26.08,"h":26.77,"l":26.005,"n":8382,"o":26.61,"t":"2025-09-19T04:00:00Z","v":1029434,"vw":26.143953},{"c":26.02,"h":26.38,"l":25.89,"n":7655,"o":26,"t":"2025-09-22T04:00:00Z","v":323939,"vw":26.080343},{"c":25.95,"h":27.125,"l":25.3,"n":8787,"o":26.2,"t":"2025-09-23T04:00:00Z","v":363547,"vw":26.226061},{"c":26.76,"h":26.76,"l":26.07,"n":7655,"o":26.14,"t":"2025-09-24T04:00:00Z","v":248301,"vw":26.55949},{"c":27.05,"h":27.24,"l":26.16,"n":11023,"o":26.24,"t":"2025-09-25T04:00:00Z","v":440695,"vw":26.983645},{"c":27.15,"h":27.32,"l":26.4901,"n":7887,"o":27.19,"t":"2025-09-26T04:00:00Z","v":296672,"vw":27.06922},{"c":28.04,"h":28.3,"l":26.97,"n":8120,"o":27.16,"t":"2025-09-29T04:00:00Z","v":297332,"vw":28.003981},{"c":27.85,"h":28.35,"l":27.66,"n":7790,"o":27.94,"t":"2025-09-30T04:00:00Z","v":293053,"vw":27.854294},{"c":28.47,"h":28.87,"l":27.74,"n":9019,"o":28,"t":"2025-10-01T04:00:00Z","v":296498,"vw":28.466486},{"c":28.93,"h":28.94,"l":28.015,"n":7207,"o":28.35,"t":"2025-10-02T04:00:00Z","v":221668,"vw":28.733099},{"c":29.92,"h":30.155,"l":28.675,"n":8826,"o":29,"t":"2025-10-03T04:00:00Z","v":271881,"vw":29.796966},{"c":29.38,"h":30.37,"l":29.33,"n":8555,"o":30,"t":"2025-10-06T04:00:00Z","v":266724,"vw":29.655743},{"c":30.09,"h":30.47,"l":29.44,"n":9488,"o":29.72,"t":"2025-10-07T04:00:00Z","v":271969,"vw":30.090527},{"c":30.42,"h":30.7,"l":29.82,"n":6748,"o":30.33,"t":"2025-10-08T04:00:00Z","v":248672,"vw":30.314347},{"c":30.68,"h":30.8841,"l":30.23,"n":7506,"o":30.44,"t":"2025-10-09T04:00:00Z","v":211627,"vw":30.596592},{"c":30.58,"h":31.095,"l":30.0994,"n":8868,"o":30.95,"t":"2025-10-10T04:00:00Z","v":281894,"vw":30.494656},{"c":31.23,"h":31.91,"l":30.54,"n":9338,"o":30.55,"t":"2025-10-13T04:00:00Z","v":315203,"vw":31.213082},{"c":31.12,"h":31.75,"l":30.685,"n":9689,"o":30.76,"t":"2025-10-14T04:00:00Z","v":280918,"vw":31.300528},{"c":31.04,"h":31.34,"l":28.86,"n":8778,"o":29.99,"t":"2025-10-15T04:00:00Z","v":324125,"vw":30.626583},{"c":31.45,"h":31.78,"l":30.96,"n":8981,"o":31.1,"t":"2025-10-16T04:00:00Z","v":258498,"vw":31.391823},{"c":31.96,"h":32.19,"l":30.875,"n":9887,"o":31.15,"t":"2025-10-17T04:00:00Z","v":346267,"vw":31.837371},{"c":32.21,"h":33.2999,"l":32.125,"n":8684,"o":32.3,"t":"2025-10-20T04:00:00Z","v":299751,"vw":32.451576},{"c":32.61,"h":33.25,"l":32.38,"n":8492,"o":32.38,"t":"2025-10-21T04:00:00Z","v":327070,"vw":32.733021},{"c":32.85,"h":33.02,"l":32.06,"n":7616,"o":32.36,"t":"2025-10-22T04:00:00Z","v":242629,"vw":32.724256},{"c":33.39,"h":33.65,"l":32.55,"n":7603,"o":32.93,"t":"2025-10-23T04:00:00Z","v":204976,"vw":33.118753},{"c":34.25,"h":34.43,"l":33.46,"n":7507,"o":33.63,"t":"2025-10-24T04:00:00Z","v":207270,"vw":34.177076},{"c":34.48,"h":35.23,"l":34.18,"n":8298,"o":34.75,"t":"2025-10-27T04:00:00Z","v":224180,"vw":34.578844},{"c":35.08,"h":35.15,"l":34.48,"n":7234,"o":34.48,"t":"2025-10-28T04:00:00Z","v":206867,"vw":34.932668},{"c":34.42,"h":35.035,"l":33.97,"n":8933,"o":34.72,"t":"2025-10-29T04:00:00Z","v":223002,"vw":34.524097},{"c":32.19,"h":34.735,"l":32,"n":11414,"o":34.23,"t":"2025-10-30T04:00:00Z","v":438276,"vw":32.973357},{"c":32.26,"h":32.94,"l":31.755,"n":8543,"o":32.26,"t":"2025-10-31T04:00:00Z","v":352956,"vw":32.290021},{"c":31.49,"h":32.33,"l":31.045,"n":8480,"o":32.2,"t":"2025-11-03T05:00:00Z","v":323329,"vw":31.597552},{"c":30.67,"h":31.91,"l":30.47,"n":7810,"o":31.2,"t":"2025-11-04T05:00:00Z","v":242311,"vw":30.858998},{"c":29.8,"h":31.28,"l":29.74,"n":8079,"o":30.57,"t":"2025-11-05T05:00:00Z","v":292203,"vw":30.355224},{"c":29.02,"h":29.67,"l":28.7,"n":9591,"o":29.43,"t":"2025-11-06T05:00:00Z","v":289750,"vw":28.945557},{"c":28.21,"h":29.095,"l":27.81,"n":9397,"o":28.62,"t":"2025-11-07T05:00:00Z","v":290008,"vw":28.281536},{"c":28.36,"h":29.42,"l":28.29,"n":8274,"o":28.6,"t":"2025-11-10T05:00:00Z","v":259428,"vw":28.58671},{"c":31.09,"h":31.44,"l":28.45,"n":10957,"o":28.65,"t":"2025-11-11T05:00:00Z","v":498964,"vw":30.66222},{"c":32.73,"h":33.66,"l":30.53,"n":17988,"o":31.18,"t":"2025-11-12T05:00:00Z","v":1056980,"vw":32.702823},{"c":24.98,"h":27.22,"l":24.125,"n":28907,"o":26.49,"t":"2025-11-13T05:00:00Z","v":1415434,"vw":25.5917},{"c":26.56,"h":26.745,"l":24.53,"n":17391,"o":24.76,"t":"2025-11-14T05:00:00Z","v":826953,"vw":25.855608},{"c":24.21,"h":26.43,"l":24.21,"n":12210,"o":26.09,"t":"2025-11-17T05:00:00Z","v":480638,"vw":24.6271},{"c":25.06,"h":25.58,"l":23.67,"n":9310,"o":24.08,"t":"2025-11-18T05:00:00Z","v":496918,"vw":25.010483},{"c":24.36,"h":25.7,"l":24.2,"n":10220,"o":25.5,"t":"2025-11-19T05:00:00Z","v":439006,"vw":24.593878},{"c":22.79,"h":25.15,"l":22.43,"n":10080,"o":24.26,"t":"2025-11-20T05:00:00Z","v":452889,"vw":23.171538},{"c":22.28,"h":23.385,"l":22.17,"n":8908,"o":22.72,"t":"2025-11-21T05:00:00Z","v":464645,"vw":22.578434},{"c":22.28,"h":22.67,"l":22,"n":10493,"o":22,"t":"2025-11-24T05:00:00Z","v":454185,"vw":22.340619},{"c":22.95,"h":23.68,"l":22.415,"n":11987,"o":22.56,"t":"2025-11-25T05:00:00Z","v":660780,"vw":23.042473},{"c":23.47,"h":23.95,"l":22.67,"n":10708,"o":22.93,"t":"2025-11-26T05:00:00Z","v":586468,"vw":23.459315},{"c":23.86,"h":24.54,"l":23.72,"n":5971,"o":24.24,"t":"2025-11-28T05:00:00Z","v":228195,"vw":24.178313},{"c":23.96,"h":24.24,"l":23.23,"n":10072,"o":23.23,"t":"2025-12-01T05:00:00Z","v":514887,"vw":23.966824},{"c":23.72,"h":24.225,"l":23.49,"n":9386,"o":23.81,"t":"2025-12-02T05:00:00Z","v":479146,"vw":23.892815},{"c":24.14,"h":24.31,"l":23.645,"n":10897,"o":23.69,"t":"2025-12-03T05:00:00Z","v":545122,"vw":24.103475},{"c":23.88,"h":24.4,"l":23.73,"n":8644,"o":24.08,"t":"2025-12-04T05:00:00Z","v":349534,"vw":23.927753},{"c":23.25,"h":24.08,"l":23.22,"n":10923,"o":23.54,"t":"2025-12-05T05:00:00Z","v":501064,"vw":23.601804},{"c":22.5,"h":23.59,"l":22.43,"n":10141,"o":23.31,"t":"2025-12-08T05:00:00Z","v":346604,"vw":22.916127},{"c":22.76,"h":22.925,"l":22.19,"n":11366,"o":22.19,"t":"2025-12-09T05:00:00Z","v":472090,"vw":22.640774},{"c":22.36,"h":22.87,"l":22.205,"n":9920,"o":22.66,"t":"2025-12-10T05:00:00Z","v":397505,"vw":22.410254},{"c":22.1,"h":22.5269,"l":22.03,"n":9126,"o":22.24,"t":"2025-12-11T05:00:00Z","v":354893,"vw":22.210762},{"c":21.4,"h":22.71,"l":21.34,"n":8925,"o":22.16,"t":"2025-12-12T05:00:00Z","v":494387,"vw":21.736964},{"c":21.02,"h":21.44,"l":20.75,"n":9160,"o":21.4,"t":"2025-12-15T05:00:00Z","v":495272,"vw":21.109337},{"c":21.84,"h":22,"l":20.6,"n":10301,"o":20.93,"t":"2025-12-16T05:00:00Z","v":480234,"vw":21.67977},{"c":21.95,"h":22.5,"l":21.7,"n":10263,"o":21.7,"t":"2025-12-17T05:00:00Z","v":470222,"vw":22.057146},{"c":21.8,"h":22.31,"l":21.52,"n":7740,"o":22,"t":"2025-12-18T05:00:00Z","v":394705,"vw":21.821749},{"c":21.61,"h":22.4,"l":21.31,"n":8046,"o":21.91,"t":"2025-12-19T05:00:00Z","v":675160,"vw":21.661991},{"c":22.15,"h":22.65,"l":21.8,"n":9063,"o":21.8,"t":"2025-12-22T05:00:00Z","v":376900,"vw":22.203263},{"c":21.52,"h":22.15,"l":21.25,"n":7259,"o":22.11,"t":"2025-12-23T05:00:00Z","v":359735,"vw":21.558643},{"c":22.41,"h":22.72,"l":21.49,"n":4665,"o":21.5,"t":"2025-12-24T05:00:00Z","v":215006,"vw":22.274614},{"c":22.21,"h":22.43,"l":22.07,"n":5106,"o":22.26,"t":"2025-12-26T05:00:00Z","v":220148,"vw":22.238128},{"c":22.47,"h":22.595,"l":21.91,"n":6539,"o":22.01,"t":"2025-12-29T05:00:00Z","v":307407,"vw":22.339928},{"c":22.33,"h":22.97,"l":22.29,"n":6669,"o":22.29,"t":"2025-12-30T05:00:00Z","v":229244,"vw":22.486025},{"c":22.73,"h":22.75,"l":22.19,"n":6069,"o":22.29,"t":"2025-12-31T05:00:00Z","v":279937,"vw":22.606766},{"c":22.9,"h":23.55,"l":22.225,"n":7934,"o":22.52,"t":"2026-01-02T05:00:00Z","v":293754,"vw":23.033345},{"c":22.7,"h":23.41,"l":22.4367,"n":7035,"o":22.89,"t":"2026-01-05T05:00:00Z","v":316832,"vw":22.801198},{"c":22.96,"h":23.31,"l":22.58,"n":8769,"o":22.71,"t":"2026-01-06T05:00:00Z","v":390128,"vw":22.954568},{"c":22.4,"h":23.32,"l":22.33,"n":6142,"o":23.1,"t":"2026-01-07T05:00:00Z","v":311264,"vw":22.621326},{"c":22,"h":22.405,"l":21.93,"n":7427,"o":22.32,"t":"2026-01-08T05:00:00Z","v":290332,"vw":22.131301},{"c":21.77,"h":22.288,"l":21.69,"n":6718,"o":21.85,"t":"2026-01-09T05:00:00Z","v":225879,"vw":21.803974},{"c":21.83,"h":22.11,"l":21.3,"n":6871,"o":21.68,"t":"2026-01-12T05:00:00Z","v":271573,"vw":21.80699},{"c":22.47,"h":22.7299,"l":21.81,"n":9506,"o":21.81,"t":"2026-01-13T05:00:00Z","v":339991,"vw":22.383584},{"c":22.55,"h":22.67,"l":21.92,"n":6861,"o":22.47,"t":"2026-01-14T05:00:00Z","v":283156,"vw":22.379173},{"c":23.17,"h":23.54,"l":22.38,"n":8363,"o":22.55,"t":"2026-01-15T05:00:00Z","v":287006,"vw":23.132294},{"c":23.04,"h":23.46,"l":22.59,"n":5570,"o":23.07,"t":"2026-01-16T05:00:00Z","v":230182,"vw":23.073991},{"c":23.31,"h":23.85,"l":22.61,"n":5538,"o":22.61,"t":"2026-01-20T05:00:00Z","v":206557,"vw":23.365193},{"c":24.16,"h":24.29,"l":23.38,"n":7309,"o":23.63,"t":"2026-01-21T05:00:00Z","v":257736,"vw":23.89149},{"c":24.03,"h":25.045,"l":24,"n":6266,"o":24.23,"t":"2026-01-22T05:00:00Z","v":218275,"vw":24.411228},{"c":23.85,"h":24.53,"l":23.82,"n":6013,"o":24.08,"t":"2026-01-23T05:00:00Z","v":252729,"vw":23.977012},{"c":22.59,"h":24.35,"l":22.47,"n":6632,"o":23.87,"t":"2026-01-26T05:00:00Z","v":210515,"vw":23.027968},{"c":21.83,"h":22.75,"l":21.67,"n":7234,"o":22.42,"t":"2026-01-27T05:00:00Z","v":236943,"vw":22.04516},{"c":20.57,"h":22.5085,"l":20.16,"n":8309,"o":22.01,"t":"2026-01-28T05:00:00Z","v":336254,"vw":20.798227},{"c":21.1,"h":21.65,"l":20.4,"n":10767,"o":20.79,"t":"2026-01-29T05:00:00Z","v":401055,"vw":21.041404},{"c":20.66,"h":21.56,"l":20.61,"n":8886,"o":21.04,"t":"2026-01-30T05:00:00Z","v":378091,"vw":20.983332},{"c":21.3,"h":21.73,"l":20.37,"n":8607,"o":20.52,"t":"2026-02-02T05:00:00Z","v":304262,"vw":21.322077},{"c":21.02,"h":21.68,"l":20.64,"n":7144,"o":21.33,"t":"2026-02-03T05:00:00Z","v":238110,"vw":21.065067},{"c":20.05,"h":21.68,"l":19.79,"n":9446,"o":21.21,"t":"2026-02-04T05:00:00Z","v":336057,"vw":20.444313},{"c":19.25,"h":20.19,"l":19.1,"n":7994,"o":19.8,"t":"2026-02-05T05:00:00Z","v":327225,"vw":19.395381},{"c":20.54,"h":20.98,"l":19.4,"n":7486,"o":19.4,"t":"2026-02-06T05:00:00Z","v":324879,"vw":20.555596},{"c":21.34,"h":21.47,"l":20.22,"n":6521,"o":20.54,"t":"2026-02-09T05:00:00Z","v":225713,"vw":21.174134},{"c":21.2,"h":22.13,"l":21.2,"n":6619,"o":21.45,"t":"2026-02-10T05:00:00Z","v":243880,"vw":21.511336},{"c":20.96,"h":21.71,"l":20.785,"n":7327,"o":21.71,"t":"2026-02-11T05:00:00Z","v":248798,"vw":20.999396},{"c":20.47,"h":21.27,"l":19.985,"n":6362,"o":20.9,"t":"2026-02-12T05:00:00Z","v":242617,"vw":20.444816},{"c":21.44,"h":21.76,"l":20.675,"n":6005,"o":20.69,"t":"2026-02-13T05:00:00Z","v":231148,"vw":21.419019},{"c":20.18,"h":21.8308,"l":20.06,"n":7911,"o":21.72,"t":"2026-02-17T05:00:00Z","v":320600,"vw":20.462096},{"c":20.89,"h":21.38,"l":20.07,"n":7203,"o":20.07,"t":"2026-02-18T05:00:00Z","v":249486,"vw":20.965682},{"c":21.56,"h":21.68,"l":20.57,"n":7052,"o":20.57,"t":"2026-02-19T05:00:00Z","v":261163,"vw":21.443552},{"c":22.16,"h":22.5,"l":21.6,"n":8689,"o":21.6,"t":"2026-02-20T05:00:00Z","v":326935,"vw":22.015451},{"c":20.82,"h":22.2,"l":20.76,"n":8421,"o":22.02,"t":"2026-02-23T05:00:00Z","v":349667,"vw":21.435327},{"c":20.55,"h":21.56,"l":20.395,"n":6351,"o":20.76,"t":"2026-02-24T05:00:00Z","v":262867,"vw":20.859083},{"c":20.5,"h":21.48,"l":20.18,"n":7444,"o":21.23,"t":"2026-02-25T05:00:00Z","v":340637,"vw":20.603488},{"c":26.35,"h":29.82,"l":24.2,"n":34155,"o":24.52,"t":"2026-02-26T05:00:00Z","v":1730017,"vw":27.686219},{"c":24.97,"h":26.24,"l":24,"n":15715,"o":25.5,"t":"2026-02-27T05:00:00Z","v":728567,"vw":24.992032},{"c":24.94,"h":25.6,"l":24.01,"n":9306,"o":24.4,"t":"2026-03-02T05:00:00Z","v":426035,"vw":24.688687},{"c":25.65,"h":25.93,"l":24.04,"n":12607,"o":24.44,"t":"2026-03-03T05:00:00Z","v":694076,"vw":25.338874},{"c":23.98,"h":26.005,"l":23.88,"n":8421,"o":25.5,"t":"2026-03-04T05:00:00Z","v":301770,"vw":24.817852},{"c":23.89,"h":24.9,"l":23.32,"n":9113,"o":24.06,"t":"2026-03-05T05:00:00Z","v":310970,"vw":23.825153},{"c":23.41,"h":24.08,"l":23.08,"n":6844,"o":23.61,"t":"2026-03-06T05:00:00Z","v":270618,"vw":23.453303},{"c":23.42,"h":23.74,"l":22.36,"n":7026,"o":23.01,"t":"2026-03-09T04:00:00Z","v":253656,"vw":23.299608},{"c":22.29,"h":23.29,"l":22.105,"n":6254,"o":23.13,"t":"2026-03-10T04:00:00Z","v":219467,"vw":22.561617},{"c":21.89,"h":22.95,"l":21.86,"n":5535,"o":22.46,"t":"2026-03-11T04:00:00Z","v":239837,"vw":22.208033},{"c":23.06,"h":24.14,"l":22.63,"n":8189,"o":23.15,"t":"2026-03-12T04:00:00Z","v":387496,"vw":23.282138},{"c":23.42,"h":23.62,"l":22.751,"n":6550,"o":23.12,"t":"2026-03-13T04:00:00Z","v":243064,"vw":23.242294},{"c":24.69,"h":25.26,"l":23.54,"n":9772,"o":23.54,"t":"2026-03-16T04:00:00Z","v":394061,"vw":24.758201},{"c":25.8,"h":27.02,"l":24.51,"n":8310,"o":24.51,"t":"2026-03-17T04:00:00Z","v":391713,"vw":26.135272},{"c":26.27,"h":26.82,"l":25.05,"n":7602,"o":25.37,"t":"2026-03-18T04:00:00Z","v":406412,"vw":26.3665},{"c":27.69,"h":27.86,"l":26.03,"n":7655,"o":26.05,"t":"2026-03-19T04:00:00Z","v":383471,"vw":27.42813},{"c":27.42,"h":28.27,"l":27.23,"n":8520,"o":28.02,"t":"2026-03-20T04:00:00Z","v":794400,"vw":27.530105},{"c":28.27,"h":28.88,"l":27.43,"n":5671,"o":27.62,"t":"2026-03-23T04:00:00Z","v":331190,"vw":28.377636},{"c":28.21,"h":28.93,"l":27.875,"n":8525,"o":27.97,"t":"2026-03-24T04:00:00Z","v":357768,"vw":28.286378},{"c":29.17,"h":29.41,"l":28.57,"n":6691,"o":28.78,"t":"2026-03-25T04:00:00Z","v":231810,"vw":29.093508},{"c":29.41,"h":29.89,"l":29.05,"n":7200,"o":29.05,"t":"2026-03-26T04:00:00Z","v":227459,"vw":29.443085},{"c":28.98,"h":29.75,"l":28.49,"n":6376,"o":29.16,"t":"2026-03-27T04:00:00Z","v":204491,"vw":29.072185},{"c":29.33,"h":29.8,"l":29.01,"n":5802,"o":29.08,"t":"2026-03-30T04:00:00Z","v":180231,"vw":29.317399},{"c":29.97,"h":30.535,"l":29.4,"n":6452,"o":29.52,"t":"2026-03-31T04:00:00Z","v":287737,"vw":30.037956},{"c":30.93,"h":31.29,"l":30.03,"n":6227,"o":30.03,"t":"2026-04-01T04:00:00Z","v":233238,"vw":30.978198},{"c":32.05,"h":32.89,"l":30.565,"n":6870,"o":30.78,"t":"2026-04-02T04:00:00Z","v":216135,"vw":32.114279},{"c":30.95,"h":33.16,"l":30.92,"n":6642,"o":32.42,"t":"2026-04-06T04:00:00Z","v":696454,"vw":31.624112},{"c":32.06,"h":32.44,"l":29.92,"n":7776,"o":30.79,"t":"2026-04-07T04:00:00Z","v":253758,"vw":31.946505},{"c":31.17,"h":33.28,"l":30.715,"n":6293,"o":32.81,"t":"2026-04-08T04:00:00Z","v":194730,"vw":31.494999},{"c":31.61,"h":31.705,"l":30.77,"n":5385,"o":30.77,"t":"2026-04-09T04:00:00Z","v":150206,"vw":31.478103},{"c":31.89,"h":32.52,"l":31.64,"n":5402,"o":32.28,"t":"2026-04-10T04:00:00Z","v":162920,"vw":32.068773},{"c":33.36,"h":33.875,"l":31.695,"n":6368,"o":31.87,"t":"2026-04-13T04:00:00Z","v":219415,"vw":33.361414},{"c":33.64,"h":33.97,"l":32.91,"n":7018,"o":33.38,"t":"2026-04-14T04:00:00Z","v":186691,"vw":33.468427},{"c":35.37,"h":35.39,"l":33.8,"n":6012,"o":33.8,"t":"2026-04-15T04:00:00Z","v":201385,"vw":35.068314},{"c":35.45,"h":36.03,"l":34.995,"n":4081,"o":35.83,"t":"2026-04-16T04:00:00Z","v":112596,"vw":35.582957},{"c":35.25,"h":35.74,"l":34.99,"n":3928,"o":35.58,"t":"2026-04-17T04:00:00Z","v":126525,"vw":35.237344},{"c":35.66,"h":35.93,"l":35.025,"n":5350,"o":35.31,"t":"2026-04-20T04:00:00Z","v":106004,"vw":35.655041},{"c":35.87,"h":36.445,"l":35.288,"n":4478,"o":35.79,"t":"2026-04-21T04:00:00Z","v":134648,"vw":35.970124},{"c":36.11,"h":36.3,"l":35.395,"n":5436,"o":36.06,"t":"2026-04-22T04:00:00Z","v":162708,"vw":35.874315},{"c":35.73,"h":35.81,"l":34.61,"n":5485,"o":35.64,"t":"2026-04-23T04:00:00Z","v":193798,"vw":35.497838},{"c":34.97,"h":36.2505,"l":34.945,"n":4140,"o":35.7,"t":"2026-04-24T04:00:00Z","v":145389,"vw":35.390738},{"c":35.6,"h":36.125,"l":35.12,"n":3958,"o":35.12,"t":"2026-04-27T04:00:00Z","v":91459,"vw":35.63302},{"c":35.59,"h":36.06,"l":35.09,"n":3691,"o":35.09,"t":"2026-04-28T04:00:00Z","v":96353,"vw":35.626047},{"c":35.62,"h":35.64,"l":34.84,"n":3660,"o":35.22,"t":"2026-04-29T04:00:00Z","v":89316,"vw":35.384397},{"c":35.2,"h":35.79,"l":34.685,"n":4202,"o":35.25,"t":"2026-04-30T04:00:00Z","v":122251,"vw":35.190042},{"c":35.14,"h":35.9,"l":34.86,"n":4426,"o":35.64,"t":"2026-05-01T04:00:00Z","v":102474,"vw":35.336496},{"c":35.69,"h":35.9899,"l":34.99,"n":4600,"o":35.06,"t":"2026-05-04T04:00:00Z","v":90901,"vw":35.519349},{"c":36.85,"h":36.85,"l":35.62,"n":3695,"o":36,"t":"2026-05-05T04:00:00Z","v":109130,"vw":36.496323},{"c":37,"h":37.34,"l":36,"n":4821,"o":36.71,"t":"2026-05-06T04:00:00Z","v":141294,"vw":36.854659},{"c":36.78,"h":40.485,"l":36.47,"n":6495,"o":38,"t":"2026-05-07T04:00:00Z","v":257944,"vw":38.102898},{"c":35.5,"h":36.88,"l":35.31,"n":4906,"o":36.77,"t":"2026-05-08T04:00:00Z","v":144132,"vw":35.843456},{"c":33.13,"h":35.62,"l":31.57,"n":5855,"o":35.06,"t":"2026-05-11T04:00:00Z","v":241404,"vw":33.323389},{"c":32.72,"h":34.53,"l":32.44,"n":4935,"o":33.09,"t":"2026-05-12T04:00:00Z","v":678837,"vw":33.093745},{"c":32.31,"h":34.04,"l":31.8,"n":5546,"o":32.28,"t":"2026-05-13T04:00:00Z","v":224823,"vw":32.667044},{"c":29.86,"h":32.285,"l":28.49,"n":6557,"o":31.85,"t":"2026-05-14T04:00:00Z","v":255421,"vw":29.705159},{"c":30.81,"h":31.835,"l":29,"n":5228,"o":29.7,"t":"2026-05-15T04:00:00Z","v":251401,"vw":30.850338},{"c":32,"h":32.75,"l":30.74,"n":5805,"o":30.74,"t":"2026-05-18T04:00:00Z","v":245779,"vw":32.018856},{"c":33.4,"h":33.52,"l":31.79,"n":5351,"o":32.37,"t":"2026-05-19T04:00:00Z","v":203008,"vw":33.161517},{"c":33.21,"h":33.52,"l":30.8,"n":5211,"o":32.86,"t":"2026-05-20T04:00:00Z","v":230818,"vw":32.728229},{"c":31.96,"h":32.8,"l":31.46,"n":5116,"o":32.8,"t":"2026-05-21T04:00:00Z","v":178718,"vw":32.060868},{"c":32.22,"h":32.43,"l":30.935,"n":5795,"o":32,"t":"2026-05-22T04:00:00Z","v":292378,"vw":31.922023},{"c":32.17,"h":32.52,"l":30.88,"n":5258,"o":31.73,"t":"2026-05-26T04:00:00Z","v":192449,"vw":32.13239},{"c":33.9,"h":34.24,"l":31.94,"n":5181,"o":32.06,"t":"2026-05-27T04:00:00Z","v":180712,"vw":33.53274},{"c":34.58,"h":35.11,"l":33.82,"n":4378,"o":33.82,"t":"2026-05-28T04:00:00Z","v":121411,"vw":34.665008},{"c":34.25,"h":35.75,"l":34.09,"n":4040,"o":34.41,"t":"2026-05-29T04:00:00Z","v":260322,"vw":34.546777},{"c":35.89,"h":35.98,"l":34.23,"n":4333,"o":34.76,"t":"2026-06-01T04:00:00Z","v":136267,"vw":35.317551},{"c":34.73,"h":35.47,"l":32.62,"n":5876,"o":35.3,"t":"2026-06-02T04:00:00Z","v":203327,"vw":34.401046},{"c":32.56,"h":34.09,"l":32.235,"n":4432,"o":34.09,"t":"2026-06-03T04:00:00Z","v":165808,"vw":32.700044},{"c":32.81,"h":34.14,"l":32.29,"n":5176,"o":32.71,"t":"2026-06-04T04:00:00Z","v":209239,"vw":32.978952},{"c":32.85,"h":34.04,"l":32.665,"n":5412,"o":33.04,"t":"2026-06-05T04:00:00Z","v":174234,"vw":33.149355},{"c":32.09,"h":33.03,"l":31.7392,"n":5081,"o":32.57,"t":"2026-06-08T04:00:00Z","v":141647,"vw":32.163207},{"c":33.32,"h":33.375,"l":31.54,"n":5200,"o":32,"t":"2026-06-09T04:00:00Z","v":160747,"vw":32.764427},{"c":31.74,"h":32.945,"l":31.55,"n":5870,"o":32.93,"t":"2026-06-10T04:00:00Z","v":255286,"vw":32.086686},{"c":31.57,"h":31.85,"l":30.8,"n":4819,"o":31.21,"t":"2026-06-11T04:00:00Z","v":161981,"vw":31.477786},{"c":31.38,"h":31.56,"l":30.61,"n":4122,"o":31.56,"t":"2026-06-12T04:00:00Z","v":169693,"vw":31.114573},{"c":32.23,"h":33.13,"l":31.12,"n":4031,"o":31.28,"t":"2026-06-15T04:00:00Z","v":147720,"vw":32.320797},{"c":32.16,"h":32.49,"l":31.23,"n":4881,"o":32.17,"t":"2026-06-16T04:00:00Z","v":197653,"vw":31.909009},{"c":29.25,"h":32.56,"l":28.81,"n":4379,"o":31.98,"t":"2026-06-17T04:00:00Z","v":152489,"vw":29.832534},{"c":30.71,"h":30.712,"l":28.1,"n":5527,"o":29.18,"t":"2026-06-18T04:00:00Z","v":338391,"vw":30.190173},{"c":30.68,"h":31.45,"l":30.13,"n":4604,"o":30.35,"t":"2026-06-22T04:00:00Z","v":192885,"vw":30.63804},{"c":30.82,"h":31.13,"l":30.09,"n":3865,"o":30.71,"t":"2026-06-23T04:00:00Z","v":102558,"vw":30.665262},{"c":31.98,"h":31.99,"l":30.72,"n":3789,"o":30.82,"t":"2026-06-24T04:00:00Z","v":110056,"vw":31.751873},{"c":31.9,"h":32.38,"l":31.57,"n":4015,"o":31.85,"t":"2026-06-25T04:00:00Z","v":115245,"vw":31.912329},{"c":33.96,"h":33.96,"l":31.19,"n":4424,"o":32.28,"t":"2026-06-26T04:00:00Z","v":255347,"vw":33.555778},{"c":34.39,"h":35.37,"l":33.035,"n":5536,"o":34.49,"t":"2026-06-29T04:00:00Z","v":165914,"vw":34.282974},{"c":34.16,"h":35.125,"l":32.93,"n":4340,"o":33.98,"t":"2026-06-30T04:00:00Z","v":118605,"vw":34.463076},{"c":35.91,"h":35.91,"l":33.98,"n":4926,"o":34.67,"t":"2026-07-01T04:00:00Z","v":161958,"vw":35.314874},{"c":35.57,"h":36.02,"l":34.36,"n":3136,"o":36,"t":"2026-07-02T04:00:00Z","v":98403,"vw":35.503291},{"c":33,"h":35.5558,"l":32.11,"n":5936,"o":35.14,"t":"2026-07-06T04:00:00Z","v":180171,"vw":33.236216},{"c":33.47,"h":33.6,"l":32.915,"n":6723,"o":33.51,"t":"2026-07-07T04:00:00Z","v":186551,"vw":33.34806},{"c":31.19,"h":32.685,"l":30.103,"n":5827,"o":32.1,"t":"2026-07-08T04:00:00Z","v":165112,"vw":31.319364},{"c":31.76,"h":31.98,"l":29.95,"n":3656,"o":30.75,"t":"2026-07-09T04:00:00Z","v":108009,"vw":31.398392},{"c":30.86,"h":33.46,"l":30.29,"n":5132,"o":32.12,"t":"2026-07-10T04:00:00Z","v":150740,"vw":30.870091},{"c":30.93,"h":31.95,"l":30.28,"n":5651,"o":31.04,"t":"2026-07-13T04:00:00Z","v":206031,"vw":31.276094},{"c":30.45,"h":30.78,"l":29.675,"n":4141,"o":30.5,"t":"2026-07-14T04:00:00Z","v":112881,"vw":30.409422},{"c":31.06,"h":31.5,"l":30.255,"n":3805,"o":30.86,"t":"2026-07-15T04:00:00Z","v":99813,"vw":31.062617},{"c":32.2,"h":32.2,"l":31.0601,"n":4074,"o":31.49,"t":"2026-07-16T04:00:00Z","v":152224,"vw":31.883484},{"c":31.55,"h":32.37,"l":30.77,"n":4021,"o":31.86,"t":"2026-07-17T04:00:00Z","v":133255,"vw":31.422654},{"c":32.3,"h":32.75,"l":30.975,"n":5315,"o":31.43,"t":"2026-07-20T04:00:00Z","v":179716,"vw":32.046265},{"c":29.05,"h":32.4,"l":28,"n":6763,"o":31.93,"t":"2026-07-21T04:00:00Z","v":273959,"vw":29.483138},{"c":27.29,"h":29.22,"l":26.76,"n":5911,"o":29.22,"t":"2026-07-22T04:00:00Z","v":197310,"vw":27.505796},{"c":26.29,"h":27.35,"l":24.76,"n":6636,"o":27.35,"t":"2026-07-23T04:00:00Z","v":304768,"vw":25.853593},{"c":26.25,"h":26.49,"l":25.17,"n":3975,"o":25.72,"t":"2026-07-24T04:00:00Z","v":154512,"vw":26.085494},{"c":27.41,"h":27.42,"l":26.355,"n":4103,"o":26.58,"t":"2026-07-27T04:00:00Z","v":129883,"vw":27.105637},{"c":27.24,"h":28.4,"l":27.04,"n":3961,"o":27.7,"t":"2026-07-28T04:00:00Z","v":152787,"vw":27.593842},{"c":26.54,"h":27.5,"l":26.035,"n":3910,"o":26.97,"t":"2026-07-29T04:00:00Z","v":155918,"vw":26.666006},{"c":26.39,"h":26.99,"l":25.5,"n":3178,"o":26.26,"t":"2026-07-30T04:00:00Z","v":117422,"vw":26.145824},{"c":24,"h":26.605,"l":23.845,"n":5329,"o":26.04,"t":"2026-07-31T04:00:00Z","v":207316,"vw":24.433923},{"c":24.58,"h":25.33,"l":23.99,"n":7315,"o":24.25,"t":"2026-08-03T04:00:00Z","v":408336,"vw":24.514741},{"c":37.34,"h":38,"l":30.47,"n":25235,"o":30.61,"t":"2026-08-04T04:00:00Z","v":1250365,"vw":36.326069},{"c":35.32,"h":38.6211,"l":34.47,"n":10687,"o":37.6,"t":"2026-08-05T04:00:00Z","v":569359,"vw":35.621656},{"c":35.96,"h":35.99,"l":32.89,"n":11540,"o":35.3,"t":"2026-08-06T04:00:00Z","v":588952,"vw":35.127316},{"c":38.42,"h":39.91,"l":36.13,"n":9219,"o":36.67,"t":"2026-08-07T04:00:00Z","v":457463,"vw":38.583864},{"c":36.19,"h":38.45,"l":34.61,"n":7656,"o":38.45,"t":"2026-08-10T04:00:00Z","v":300410,"vw":36.178727},{"c":36.76,"h":36.82,"l":35.44,"n":6367,"o":36.11,"t":"2026-08-11T04:00:00Z","v":263866,"vw":36.272317},{"c":35.85,"h":36.965,"l":35.38,"n":6936,"o":36.21,"t":"2026-08-12T04:00:00Z","v":328234,"vw":35.993263},{"c":38.18,"h":38.42,"l":36.04,"n":5779,"o":36.19,"t":"2026-08-13T04:00:00Z","v":326402,"vw":37.559545},{"c":38.84,"h":39.01,"l":37.98,"n":6680,"o":38.17,"t":"2026-08-14T04:00:00Z","v":271383,"vw":38.607448},{"c":35.94,"h":38.62,"l":35.14,"n":5979,"o":38.62,"t":"2026-08-17T04:00:00Z","v":290328,"vw":35.978897},{"c":36.88,"h":37.97,"l":36.09,"n":6191,"o":36.09,"t":"2026-08-18T04:00:00Z","v":180187,"vw":37.116049},{"c":37.9,"h":38.2925,"l":36.3189,"n":3650,"o":36.86,"t":"2026-08-19T04:00:00Z","v":115807,"vw":37.876255},{"c":36.48,"h":37.99,"l":35.91,"n":4969,"o":37.51,"t":"2026-08-20T04:00:00Z","v":180363,"vw":36.733266},{"c":37.71,"h":37.95,"l":36.33,"n":3794,"o":36.44,"t":"2026-08-21T04:00:00Z","v":104207,"vw":37.346058},{"c":38.44,"h":39.175,"l":37.36,"n":4821,"o":37.71,"t":"2026-08-24T04:00:00Z","v":223545,"vw":38.413306},{"c":38.74,"h":39.67,"l":37.89,"n":3526,"o":38.35,"t":"2026-08-25T04:00:00Z","v":147874,"vw":38.73591},{"c":37.75,"h":38.23,"l":37.42,"n":3220,"o":38.17,"t":"2026-08-26T04:00:00Z","v":103329,"vw":37.76223},{"c":36.42,"h":38.57,"l":36,"n":3311,"o":38.16,"t":"2026-08-27T04:00:00Z","v":145875,"vw":37.070977},{"c":37.06,"h":37.695,"l":36.3605,"n":3601,"o":36.92,"t":"2026-08-28T04:00:00Z","v":149009,"vw":37.133304},{"c":37.21,"h":37.31,"l":36.255,"n":3475,"o":36.76,"t":"2026-08-31T04:00:00Z","v":131233,"vw":36.926664},{"c":37.27,"h":37.525,"l":36.15,"n":5751,"o":36.32,"t":"2026-09-01T04:00:00Z","v":161560,"vw":37.103645},{"c":37.69,"h":38.11,"l":35.995,"n":4501,"o":36.23,"t":"2026-09-02T04:00:00Z","v":191910,"vw":37.350574},{"c":37.34,"h":38.585,"l":36.82,"n":4890,"o":38.09,"t":"2026-09-03T04:00:00Z","v":138855,"vw":37.38549},{"c":38.39,"h":38.52,"l":37.12,"n":6059,"o":37.21,"t":"2026-09-04T04:00:00Z","v":268647,"vw":38.005657},{"c":38.38,"h":38.72,"l":36.58,"n":6351,"o":38.18,"t":"2026-09-08T04:00:00Z","v":238375,"vw":37.878745},{"c":39.13,"h":39.42,"l":37.44,"n":5917,"o":37.48,"t":"2026-09-09T04:00:00Z","v":273296,"vw":38.413931},{"c":40.16,"h":40.48,"l":38.775,"n":6526,"o":39,"t":"2026-09-10T04:00:00Z","v":261470,"vw":39.968316},{"c":41.14,"h":41.81,"l":40.23,"n":6098,"o":40.5,"t":"2026-09-11T04:00:00Z","v":213477,"vw":41.008696},{"c":42.4,"h":43.43,"l":39.9,"n":5788,"o":41.5,"t":"2026-09-14T04:00:00Z","v":192543,"vw":42.472032},{"c":42.05,"h":42.53,"l":41.5,"n":5755,"o":41.74,"t":"2026-09-15T04:00:00Z","v":182018,"vw":41.907207},{"c":41.58,"h":43.3016,"l":41.42,"n":5438,"o":42.3,"t":"2026-09-16T04:00:00Z","v":154399,"vw":41.943277},{"c":41.85,"h":42.6,"l":41.66,"n":3769,"o":42.02,"t":"2026-09-17T04:00:00Z","v":103452,"vw":41.942074},{"c":41.57,"h":42.02,"l":40.85,"n":4092,"o":42.02,"t":"2026-09-18T04:00:00Z","v":397208,"vw":41.550397},{"c":41.09,"h":41.95,"l":40.365,"n":5713,"o":41.57,"t":"2026-09-21T04:00:00Z","v":174991,"vw":41.274672},{"c":40.64,"h":42.12,"l":40.59,"n":5254,"o":41.87,"t":"2026-09-22T04:00:00Z","v":171263,"vw":41.237149},{"c":41.21,"h":42.3,"l":40.34,"n":7703,"o":41.25,"t":"2026-09-23T04:00:00Z","v":262771,"vw":41.48887},{"c":41.68,"h":42.4,"l":41.36,"n":5274,"o":41.36,"t":"2026-09-24T04:00:00Z","v":183290,"vw":41.763451},{"c":41.06,"h":42.205,"l":41.06,"n":5773,"o":41.67,"t":"2026-09-25T04:00:00Z","v":157557,"vw":41.544615},{"c":40.07,"h":42.03,"l":39.16,"n":6065,"o":41,"t":"2026-09-28T04:00:00Z","v":248844,"vw":40.452278},{"c":39.27,"h":41.12,"l":39.25,"n":6673,"o":40.23,"t":"2026-09-29T04:00:00Z","v":255494,"vw":40.154835},{"c":39.4,"h":40.33,"l":38,"n":4204,"o":39.8,"t":"2026-09-30T04:00:00Z","v":162276,"vw":39.638692},{"c":39.92,"h":40.325,"l":38.975,"n":5502,"o":39.31,"t":"2026-10-01T04:00:00Z","v":237456,"vw":39.746609},{"c":41.61,"h":42.22,"l":39.92,"n":5340,"o":40.39,"t":"2026-10-02T04:00:00Z","v":193349,"vw":41.369478},{"c":41.35,"h":42.3499,"l":40.895,"n":5070,"o":41.79,"t":"2026-10-05T04:00:00Z","v":144373,"vw":41.412249},{"c":40.96,"h":42.13,"l":40.92,"n":6762,"o":41.44,"t":"2026-10-06T04:00:00Z","v":341488,"vw":41.466584},{"c":41.53,"h":42.41,"l":40.47,"n":6116,"o":40.47,"t":"2026-10-07T04:00:00Z","v":226130,"vw":41.583385},{"c":43.28,"h":43.36,"l":41.7325,"n":5467,"o":41.82,"t":"2026-10-08T04:00:00Z","v":325600,"vw":43.047224},{"c":43.07,"h":43.8503,"l":42.57,"n":4875,"o":43.4,"t":"2026-10-09T04:00:00Z","v":264773,"vw":43.070403},{"c":42.96,"h":43.51,"l":41.895,"n":6806,"o":42.9,"t":"2026-10-12T04:00:00Z","v":315901,"vw":42.855369},{"c":43.28,"h":43.88,"l":42.24,"n":7723,"o":43.05,"t":"2026-10-13T04:00:00Z","v":360401,"vw":43.341687},{"c":44.42,"h":45.3,"l":43.14,"n":8513,"o":43.33,"t":"2026-10-14T04:00:00Z","v":525179,"vw":44.568043},{"c":48.93,"h":49.6,"l":43.92,"n":7901,"o":43.92,"t":"2026-10-15T04:00:00Z","v":287284,"vw":47.906202},{"c":47.84,"h":49.68,"l":47.4,"n":5211,"o":48.92,"t":"2026-10-16T04:00:00Z","v":173906,"vw":48.00367},{"c":47.24,"h":48.1458,"l":46.72,"n":5344,"o":47.85,"t":"2026-10-19T04:00:00Z","v":242992,"vw":47.335016},{"c":48.13,"h":48.9,"l":47.3,"n":5704,"o":47.95,"t":"2026-10-20T04:00:00Z","v":235955,"vw":48.03406},{"c":48.98,"h":50.095,"l":47.11,"n":7798,"o":47.78,"t":"2026-10-21T04:00:00Z","v":419144,"vw":49.504735},{"c":48.9,"h":50.535,"l":48.6,"n":5914,"o":48.81,"t":"2026-10-22T04:00:00Z","v":310936,"vw":49.22257}],"volatilityBars":[{"c":41.8,"h":41.87,"l":40.9179,"n":57,"o":41.87,"t":"2026-09-22T13:30:00Z","v":2484,"vw":41.548079},{"c":41.38,"h":41.87,"l":41.38,"n":77,"o":41.66,"t":"2026-09-22T13:45:00Z","v":2877,"vw":41.57929},{"c":41.75,"h":41.755,"l":41.355,"n":51,"o":41.51,"t":"2026-09-22T14:00:00Z","v":1330,"vw":41.6075},{"c":41.2,"h":41.75,"l":41.02,"n":131,"o":41.45,"t":"2026-09-22T14:15:00Z","v":4312,"vw":41.341761},{"c":41.08,"h":41.4,"l":40.98,"n":94,"o":41.4,"t":"2026-09-22T14:30:00Z","v":2841,"vw":41.149752},{"c":41.84,"h":42.065,"l":41.06,"n":192,"o":41.07,"t":"2026-09-22T14:45:00Z","v":6965,"vw":41.420461},{"c":41.775,"h":41.89,"l":41.62,"n":128,"o":41.89,"t":"2026-09-22T15:00:00Z","v":6107,"vw":41.772592},{"c":42,"h":42,"l":41.695,"n":179,"o":41.83,"t":"2026-09-22T15:15:00Z","v":5096,"vw":41.884642},{"c":41.84,"h":42.045,"l":41.715,"n":60,"o":41.94,"t":"2026-09-22T15:30:00Z","v":1887,"vw":41.862444},{"c":41.74,"h":41.88,"l":41.68,"n":78,"o":41.88,"t":"2026-09-22T15:45:00Z","v":2505,"vw":41.792},{"c":41.75,"h":41.76,"l":41.58,"n":109,"o":41.72,"t":"2026-09-22T16:00:00Z","v":2419,"vw":41.676627},{"c":41.78,"h":41.94,"l":41.75,"n":67,"o":41.75,"t":"2026-09-22T16:15:00Z","v":1791,"vw":41.81},{"c":41.665,"h":41.9,"l":41.665,"n":103,"o":41.85,"t":"2026-09-22T16:30:00Z","v":4379,"vw":41.794464},{"c":41.66,"h":41.81,"l":41.56,"n":187,"o":41.77,"t":"2026-09-22T16:45:00Z","v":4592,"vw":41.701776},{"c":41.89,"h":41.9,"l":41.56,"n":171,"o":41.56,"t":"2026-09-22T17:00:00Z","v":5133,"vw":41.715866},{"c":41.88,"h":42.01,"l":41.8,"n":69,"o":41.94,"t":"2026-09-22T17:15:00Z","v":1928,"vw":41.909047},{"c":41.87,"h":41.91,"l":41.76,"n":78,"o":41.91,"t":"2026-09-22T17:30:00Z","v":1507,"vw":41.863889},{"c":41.795,"h":41.87,"l":41.74,"n":99,"o":41.75,"t":"2026-09-22T17:45:00Z","v":4142,"vw":41.81206},{"c":41.84,"h":42.12,"l":41.84,"n":157,"o":41.98,"t":"2026-09-22T18:00:00Z","v":3863,"vw":41.998331},{"c":41.67,"h":41.935,"l":41.67,"n":115,"o":41.88,"t":"2026-09-22T18:15:00Z","v":3877,"vw":41.842067},{"c":41.605,"h":41.78,"l":41.52,"n":89,"o":41.71,"t":"2026-09-22T18:30:00Z","v":2174,"vw":41.659615},{"c":41.46,"h":41.64,"l":41.4,"n":92,"o":41.64,"t":"2026-09-22T18:45:00Z","v":2721,"vw":41.496071},{"c":41.54,"h":41.58,"l":41.4,"n":178,"o":41.4,"t":"2026-09-22T19:00:00Z","v":4725,"vw":41.517153},{"c":41.415,"h":41.52,"l":41.39,"n":242,"o":41.44,"t":"2026-09-22T19:15:00Z","v":6334,"vw":41.457211},{"c":41.3825,"h":41.6,"l":41.38,"n":324,"o":41.43,"t":"2026-09-22T19:30:00Z","v":9830,"vw":41.484418},{"c":40.64,"h":41.505,"l":40.59,"n":790,"o":41.485,"t":"2026-09-22T19:45:00Z","v":29191,"vw":40.875371},{"c":40.64,"h":40.64,"l":40.64,"n":14,"o":40.64,"t":"2026-09-22T20:00:00Z","v":28666,"vw":40.64},{"c":41.99,"h":41.99,"l":40.34,"n":202,"o":41.25,"t":"2026-09-23T13:30:00Z","v":36755,"vw":41.322267},{"c":41.81,"h":42.29,"l":41.71,"n":146,"o":41.71,"t":"2026-09-23T13:45:00Z","v":3816,"vw":41.961053},{"c":41.89,"h":42.0099,"l":41.51,"n":34,"o":41.51,"t":"2026-09-23T14:00:00Z","v":1226,"vw":41.772468},{"c":41.88,"h":42.3,"l":41.88,"n":73,"o":41.93,"t":"2026-09-23T14:15:00Z","v":3824,"vw":41.966},{"c":42,"h":42.3,"l":41.89,"n":741,"o":41.925,"t":"2026-09-23T14:30:00Z","v":19854,"vw":42.04931},{"c":41.83,"h":42.14,"l":41.775,"n":77,"o":41.99,"t":"2026-09-23T14:45:00Z","v":3362,"vw":41.910591},{"c":41.98,"h":42.04,"l":41.7341,"n":75,"o":41.78,"t":"2026-09-23T15:00:00Z","v":2790,"vw":41.946722},{"c":41.95,"h":42.06,"l":41.95,"n":89,"o":42.06,"t":"2026-09-23T15:15:00Z","v":3620,"vw":41.984},{"c":41.87,"h":41.92,"l":41.805,"n":66,"o":41.83,"t":"2026-09-23T15:30:00Z","v":1348,"vw":41.855625},{"c":41.87,"h":41.935,"l":41.8,"n":128,"o":41.91,"t":"2026-09-23T15:45:00Z","v":3338,"vw":41.881066},{"c":42.055,"h":42.055,"l":41.77,"n":135,"o":41.91,"t":"2026-09-23T16:00:00Z","v":2846,"vw":41.952876},{"c":42.075,"h":42.075,"l":41.895,"n":70,"o":42.02,"t":"2026-09-23T16:15:00Z","v":2766,"vw":42.001034},{"c":41.96,"h":42.05,"l":41.875,"n":142,"o":42.05,"t":"2026-09-23T16:30:00Z","v":4245,"vw":41.969643},{"c":41.99,"h":41.99,"l":41.805,"n":114,"o":41.805,"t":"2026-09-23T16:45:00Z","v":2576,"vw":41.938333},{"c":41.73,"h":42.015,"l":41.63,"n":238,"o":41.95,"t":"2026-09-23T17:00:00Z","v":4953,"vw":41.748896},{"c":41.705,"h":41.74,"l":41.64,"n":150,"o":41.64,"t":"2026-09-23T17:15:00Z","v":3211,"vw":41.692129},{"c":41.72,"h":41.73,"l":41.58,"n":109,"o":41.65,"t":"2026-09-23T17:30:00Z","v":3304,"vw":41.690588},{"c":41.77,"h":41.78,"l":41.7,"n":242,"o":41.749,"t":"2026-09-23T17:45:00Z","v":6155,"vw":41.739215},{"c":41.865,"h":41.885,"l":41.48,"n":274,"o":41.66,"t":"2026-09-23T18:00:00Z","v":8966,"vw":41.636761},{"c":41.7,"h":41.86,"l":41.68,"n":71,"o":41.86,"t":"2026-09-23T18:15:00Z","v":1796,"vw":41.766653},{"c":41.56,"h":41.81,"l":41.56,"n":165,"o":41.68,"t":"2026-09-23T18:30:00Z","v":5454,"vw":41.68069},{"c":41.58,"h":41.625,"l":41.46,"n":191,"o":41.625,"t":"2026-09-23T18:45:00Z","v":3652,"vw":41.547253},{"c":41.39,"h":41.625,"l":41.39,"n":232,"o":41.53,"t":"2026-09-23T19:00:00Z","v":3939,"vw":41.514022},{"c":41.01,"h":41.42,"l":41.01,"n":272,"o":41.42,"t":"2026-09-23T19:15:00Z","v":7423,"vw":41.205488},{"c":41.13,"h":41.62,"l":40.915,"n":770,"o":41.12,"t":"2026-09-23T19:30:00Z","v":26239,"vw":41.281501},{"c":41.19,"h":41.42,"l":40.98,"n":1420,"o":41.02,"t":"2026-09-23T19:45:00Z","v":45128,"vw":41.153161},{"c":41.21,"h":41.21,"l":41.21,"n":17,"o":41.21,"t":"2026-09-23T20:00:00Z","v":29306,"vw":41.21},{"c":41.61,"h":42.4,"l":41.36,"n":88,"o":41.36,"t":"2026-09-24T13:30:00Z","v":4075,"vw":41.711812},{"c":41.96,"h":41.99,"l":41.67,"n":42,"o":41.98,"t":"2026-09-24T13:45:00Z","v":1798,"vw":41.8475},{"c":41.865,"h":41.87,"l":41.85,"n":30,"o":41.87,"t":"2026-09-24T14:00:00Z","v":1072,"vw":41.866183},{"c":41.91,"h":41.91,"l":41.7,"n":30,"o":41.86,"t":"2026-09-24T14:15:00Z","v":844,"vw":41.776667},{"c":41.99,"h":42.1257,"l":41.91,"n":54,"o":41.91,"t":"2026-09-24T14:30:00Z","v":2059,"vw":41.986632},{"c":41.995,"h":42.08,"l":41.75,"n":120,"o":41.86,"t":"2026-09-24T14:45:00Z","v":3873,"vw":41.881274},{"c":42.1275,"h":42.14,"l":42.1275,"n":8,"o":42.14,"t":"2026-09-24T15:00:00Z","v":366,"vw":42.135833},{"c":41.85,"h":42.11,"l":41.85,"n":116,"o":42.015,"t":"2026-09-24T15:15:00Z","v":4277,"vw":41.993269},{"c":42.09,"h":42.115,"l":41.96,"n":51,"o":42.065,"t":"2026-09-24T15:30:00Z","v":1891,"vw":42.033228},{"c":42.1142,"h":42.1142,"l":41.975,"n":48,"o":42.035,"t":"2026-09-24T15:45:00Z","v":1747,"vw":42.052022},{"c":41.99,"h":42.01,"l":41.99,"n":65,"o":41.99,"t":"2026-09-24T16:00:00Z","v":1561,"vw":41.992857},{"c":42.28,"h":42.28,"l":42.08,"n":229,"o":42.08,"t":"2026-09-24T16:15:00Z","v":5305,"vw":42.175349},{"c":42.05,"h":42.095,"l":41.95,"n":65,"o":41.9801,"t":"2026-09-24T16:30:00Z","v":2389,"vw":41.98445},{"c":41.99,"h":42.04,"l":41.99,"n":36,"o":42,"t":"2026-09-24T16:45:00Z","v":790,"vw":42.01},{"c":42.1188,"h":42.1188,"l":41.95,"n":36,"o":41.95,"t":"2026-09-24T17:00:00Z","v":2552,"vw":42.021863},{"c":41.92,"h":42.0375,"l":41.915,"n":96,"o":42.035,"t":"2026-09-24T17:15:00Z","v":4291,"vw":41.975171},{"c":41.91,"h":41.995,"l":41.88,"n":139,"o":41.92,"t":"2026-09-24T17:30:00Z","v":3404,"vw":41.917883},{"c":41.69,"h":41.85,"l":41.69,"n":92,"o":41.84,"t":"2026-09-24T17:45:00Z","v":2519,"vw":41.80316},{"c":41.77,"h":41.78,"l":41.62,"n":168,"o":41.67,"t":"2026-09-24T18:00:00Z","v":3311,"vw":41.711102},{"c":41.83,"h":41.88,"l":41.79,"n":49,"o":41.83,"t":"2026-09-24T18:15:00Z","v":1238,"vw":41.82},{"c":41.48,"h":41.86,"l":41.48,"n":94,"o":41.86,"t":"2026-09-24T18:30:00Z","v":4233,"vw":41.674826},{"c":41.565,"h":41.66,"l":41.36,"n":294,"o":41.48,"t":"2026-09-24T18:45:00Z","v":4580,"vw":41.51751},{"c":41.8,"h":41.8,"l":41.62,"n":179,"o":41.62,"t":"2026-09-24T19:00:00Z","v":3227,"vw":41.695421},{"c":41.74,"h":41.815,"l":41.73,"n":156,"o":41.8,"t":"2026-09-24T19:15:00Z","v":4567,"vw":41.760353},{"c":41.88,"h":41.89,"l":41.59,"n":357,"o":41.86,"t":"2026-09-24T19:30:00Z","v":9361,"vw":41.742905},{"c":41.66,"h":42.195,"l":41.52,"n":1127,"o":41.93,"t":"2026-09-24T19:45:00Z","v":31141,"vw":41.742831},{"c":41.68,"h":41.68,"l":41.64,"n":19,"o":41.64,"t":"2026-09-24T20:00:00Z","v":56748,"vw":41.679433},{"c":41.98,"h":42.02,"l":41.67,"n":62,"o":41.67,"t":"2026-09-25T13:30:00Z","v":3805,"vw":41.804238},{"c":41.99,"h":42.03,"l":41.55,"n":86,"o":41.83,"t":"2026-09-25T13:45:00Z","v":2947,"vw":41.825262},{"c":41.64,"h":41.8,"l":41.385,"n":195,"o":41.8,"t":"2026-09-25T14:00:00Z","v":4191,"vw":41.628153},{"c":41.86,"h":41.91,"l":41.67,"n":45,"o":41.67,"t":"2026-09-25T14:15:00Z","v":1063,"vw":41.814167},{"c":41.75,"h":41.77,"l":41.63,"n":65,"o":41.71,"t":"2026-09-25T14:30:00Z","v":1686,"vw":41.729444},{"c":41.74,"h":41.76,"l":41.74,"n":57,"o":41.74,"t":"2026-09-25T14:45:00Z","v":808,"vw":41.743333},{"c":41.96,"h":41.99,"l":41.89,"n":115,"o":41.89,"t":"2026-09-25T15:00:00Z","v":2427,"vw":41.94736},{"c":42.03,"h":42.03,"l":41.97,"n":90,"o":41.97,"t":"2026-09-25T15:15:00Z","v":2143,"vw":42.004812},{"c":42,"h":42,"l":42,"n":10,"o":42,"t":"2026-09-25T15:30:00Z","v":326,"vw":42},{"c":42,"h":42.01,"l":41.94,"n":150,"o":41.94,"t":"2026-09-25T15:45:00Z","v":2694,"vw":41.985055},{"c":42.125,"h":42.125,"l":42.01,"n":102,"o":42.1,"t":"2026-09-25T16:00:00Z","v":4372,"vw":42.053474},{"c":42.01,"h":42.14,"l":41.87,"n":79,"o":42.14,"t":"2026-09-25T16:15:00Z","v":4647,"vw":41.977778},{"c":42.065,"h":42.065,"l":42.065,"n":4,"o":42.065,"t":"2026-09-25T16:30:00Z","v":247,"vw":42.065},{"c":41.96,"h":42.01,"l":41.96,"n":84,"o":42.01,"t":"2026-09-25T16:45:00Z","v":1879,"vw":41.984},{"c":41.94,"h":41.97,"l":41.89,"n":102,"o":41.97,"t":"2026-09-25T17:00:00Z","v":2667,"vw":41.919593},{"c":41.99,"h":42.01,"l":41.87,"n":112,"o":41.935,"t":"2026-09-25T17:15:00Z","v":3753,"vw":41.915644},{"c":42.045,"h":42.045,"l":41.9101,"n":115,"o":41.93,"t":"2026-09-25T17:30:00Z","v":3629,"vw":41.967796},{"c":42.15,"h":42.205,"l":42.01,"n":99,"o":42.01,"t":"2026-09-25T17:45:00Z","v":3025,"vw":42.1075},{"c":42.09,"h":42.11,"l":42.07,"n":45,"o":42.11,"t":"2026-09-25T18:00:00Z","v":1493,"vw":42.092857},{"c":42.02,"h":42.13,"l":42.02,"n":54,"o":42.13,"t":"2026-09-25T18:15:00Z","v":1012,"vw":42.075},{"c":41.99,"h":42.105,"l":41.99,"n":84,"o":42.105,"t":"2026-09-25T18:30:00Z","v":1626,"vw":42.039286},{"c":42,"h":42.01,"l":41.88,"n":188,"o":41.88,"t":"2026-09-25T18:45:00Z","v":4859,"vw":41.945109},{"c":41.99,"h":42.01,"l":41.925,"n":184,"o":42.01,"t":"2026-09-25T19:00:00Z","v":3759,"vw":41.957618},{"c":41.91,"h":42.005,"l":41.88,"n":342,"o":41.955,"t":"2026-09-25T19:15:00Z","v":9612,"vw":41.946811},{"c":41.9,"h":41.93,"l":41.865,"n":339,"o":41.91,"t":"2026-09-25T19:30:00Z","v":10989,"vw":41.89579},{"c":41.06,"h":41.87,"l":41.06,"n":932,"o":41.83,"t":"2026-09-25T19:45:00Z","v":25433,"vw":41.350449},{"c":41.06,"h":41.06,"l":41.06,"n":16,"o":41.06,"t":"2026-09-25T20:00:00Z","v":29540,"vw":41.06},{"c":41,"h":41.07,"l":41,"n":24,"o":41.07,"t":"2026-09-28T09:15:00Z","v":843,"vw":41.035854},{"c":40.995,"h":41.68,"l":40.98,"n":121,"o":41,"t":"2026-09-28T13:30:00Z","v":8605,"vw":41.046345},{"c":41.54,"h":41.55,"l":41.145,"n":89,"o":41.17,"t":"2026-09-28T13:45:00Z","v":4489,"vw":41.270201},{"c":41.535,"h":41.74,"l":41.15,"n":392,"o":41.61,"t":"2026-09-28T14:00:00Z","v":15106,"vw":41.576482},{"c":41.75,"h":41.76,"l":41.53,"n":58,"o":41.53,"t":"2026-09-28T14:15:00Z","v":4354,"vw":41.588542},{"c":41.69,"h":41.77,"l":41.67,"n":55,"o":41.67,"t":"2026-09-28T14:30:00Z","v":2145,"vw":41.709052},{"c":41.83,"h":41.9,"l":41.62,"n":155,"o":41.62,"t":"2026-09-28T14:45:00Z","v":4483,"vw":41.817573},{"c":41.86,"h":41.97,"l":41.66,"n":170,"o":41.75,"t":"2026-09-28T15:00:00Z","v":5287,"vw":41.849538},{"c":41.86,"h":42.03,"l":41.86,"n":46,"o":41.94,"t":"2026-09-28T15:15:00Z","v":1629,"vw":41.936538},{"c":41.65,"h":41.81,"l":41.65,"n":82,"o":41.73,"t":"2026-09-28T15:30:00Z","v":2874,"vw":41.723893},{"c":41.56,"h":41.67,"l":41.52,"n":98,"o":41.65,"t":"2026-09-28T15:45:00Z","v":3229,"vw":41.623684},{"c":41.51,"h":41.51,"l":41.44,"n":38,"o":41.445,"t":"2026-09-28T16:00:00Z","v":1130,"vw":41.482143},{"c":41.315,"h":41.665,"l":41.23,"n":178,"o":41.41,"t":"2026-09-28T16:15:00Z","v":8341,"vw":41.487296},{"c":41.04,"h":41.25,"l":40.95,"n":210,"o":41.25,"t":"2026-09-28T16:30:00Z","v":7950,"vw":41.077253},{"c":41,"h":41.135,"l":40.88,"n":280,"o":41,"t":"2026-09-28T16:45:00Z","v":17265,"vw":40.997959},{"c":40.55,"h":40.83,"l":40.42,"n":101,"o":40.83,"t":"2026-09-28T17:00:00Z","v":2302,"vw":40.567469},{"c":40.17,"h":40.48,"l":40.1,"n":70,"o":40.48,"t":"2026-09-28T17:15:00Z","v":2772,"vw":40.266977},{"c":40.255,"h":40.385,"l":40.19,"n":158,"o":40.26,"t":"2026-09-28T17:30:00Z","v":4356,"vw":40.293596},{"c":40.47,"h":40.51,"l":40.13,"n":99,"o":40.3,"t":"2026-09-28T17:45:00Z","v":3749,"vw":40.350076},{"c":40.35,"h":40.485,"l":40.23,"n":90,"o":40.39,"t":"2026-09-28T18:00:00Z","v":2527,"vw":40.338294},{"c":40.09,"h":40.475,"l":40.09,"n":128,"o":40.3,"t":"2026-09-28T18:15:00Z","v":3600,"vw":40.266364},{"c":40.24,"h":40.28,"l":40.14,"n":105,"o":40.14,"t":"2026-09-28T18:30:00Z","v":3394,"vw":40.231864},{"c":40.54,"h":40.54,"l":40.145,"n":205,"o":40.2,"t":"2026-09-28T18:45:00Z","v":5137,"vw":40.362976},{"c":40.4,"h":40.54,"l":40.38,"n":126,"o":40.54,"t":"2026-09-28T19:00:00Z","v":2327,"vw":40.435581},{"c":40.14,"h":40.32,"l":40.03,"n":293,"o":40.3,"t":"2026-09-28T19:15:00Z","v":7489,"vw":40.163537},{"c":39.25,"h":40.23,"l":39.17,"n":542,"o":40.13,"t":"2026-09-28T19:30:00Z","v":25716,"vw":39.705771},{"c":39.92,"h":40.12,"l":39.16,"n":1261,"o":39.285,"t":"2026-09-28T19:45:00Z","v":54940,"vw":39.578427},{"c":40.07,"h":40.07,"l":40.07,"n":12,"o":40.07,"t":"2026-09-28T20:00:00Z","v":31571,"vw":40.07},{"c":40.58,"h":40.86,"l":40.23,"n":53,"o":40.23,"t":"2026-09-29T13:30:00Z","v":7410,"vw":40.51116},{"c":40.445,"h":40.875,"l":40.41,"n":157,"o":40.59,"t":"2026-09-29T13:45:00Z","v":6248,"vw":40.59171},{"c":40.73,"h":40.8,"l":40.445,"n":59,"o":40.445,"t":"2026-09-29T14:00:00Z","v":1228,"vw":40.692778},{"c":40.75,"h":40.89,"l":40,"n":63,"o":40.89,"t":"2026-09-29T14:15:00Z","v":1972,"vw":40.535993},{"c":40.525,"h":40.79,"l":40.15,"n":1074,"o":40.79,"t":"2026-09-29T14:30:00Z","v":23058,"vw":40.585261},{"c":40.73,"h":40.73,"l":40.64,"n":44,"o":40.71,"t":"2026-09-29T14:45:00Z","v":1141,"vw":40.686667},{"c":40.585,"h":40.83,"l":40.585,"n":119,"o":40.66,"t":"2026-09-29T15:00:00Z","v":4973,"vw":40.689495},{"c":40.73,"h":40.79,"l":40.73,"n":31,"o":40.77,"t":"2026-09-29T15:15:00Z","v":1046,"vw":40.773333},{"c":40.82,"h":40.84,"l":40.74,"n":49,"o":40.83,"t":"2026-09-29T15:30:00Z","v":1403,"vw":40.803333},{"c":40.9125,"h":40.97,"l":40.84,"n":50,"o":40.84,"t":"2026-09-29T15:45:00Z","v":2096,"vw":40.890794},{"c":40.87,"h":40.9,"l":40.87,"n":13,"o":40.9,"t":"2026-09-29T16:00:00Z","v":460,"vw":40.8875},{"c":40.73,"h":40.87,"l":40.73,"n":37,"o":40.87,"t":"2026-09-29T16:15:00Z","v":1083,"vw":40.79},{"c":40.83,"h":41,"l":40.79,"n":114,"o":40.79,"t":"2026-09-29T16:30:00Z","v":4728,"vw":40.884074},{"c":40.85,"h":40.86,"l":40.8125,"n":42,"o":40.82,"t":"2026-09-29T16:45:00Z","v":2160,"vw":40.828001},{"c":40.775,"h":41.12,"l":40.76,"n":148,"o":40.85,"t":"2026-09-29T17:00:00Z","v":6864,"vw":40.95396},{"c":40.87,"h":40.98,"l":40.6,"n":182,"o":40.775,"t":"2026-09-29T17:15:00Z","v":8972,"vw":40.745148},{"c":41.075,"h":41.08,"l":40.89,"n":94,"o":41.0175,"t":"2026-09-29T17:30:00Z","v":4224,"vw":41.019875},{"c":40.83,"h":41.06,"l":40.78,"n":93,"o":41.05,"t":"2026-09-29T17:45:00Z","v":2924,"vw":40.892599},{"c":40.775,"h":41,"l":40.77,"n":149,"o":40.84,"t":"2026-09-29T18:00:00Z","v":4606,"vw":40.859109},{"c":40.46,"h":40.94,"l":40.4,"n":639,"o":40.83,"t":"2026-09-29T18:15:00Z","v":32228,"vw":40.597417},{"c":40.5,"h":40.59,"l":40.42,"n":134,"o":40.48,"t":"2026-09-29T18:30:00Z","v":4044,"vw":40.5003},{"c":40.29,"h":40.47,"l":40.22,"n":168,"o":40.45,"t":"2026-09-29T18:45:00Z","v":4095,"vw":40.369855},{"c":40.09,"h":40.46,"l":40.07,"n":344,"o":40.29,"t":"2026-09-29T19:00:00Z","v":9802,"vw":40.282204},{"c":40.055,"h":40.16,"l":39.93,"n":352,"o":40.04,"t":"2026-09-29T19:15:00Z","v":14285,"vw":40.064968},{"c":40.08,"h":40.2,"l":39.86,"n":375,"o":40.01,"t":"2026-09-29T19:30:00Z","v":15265,"vw":40.017085},{"c":39.32,"h":40.15,"l":39.25,"n":1040,"o":40.05,"t":"2026-09-29T19:45:00Z","v":36074,"vw":39.527196},{"c":39.27,"h":39.27,"l":39.27,"n":14,"o":39.27,"t":"2026-09-29T20:00:00Z","v":40692,"vw":39.27},{"c":39.4,"h":39.6,"l":39.4,"n":11,"o":39.6,"t":"2026-09-30T09:00:00Z","v":919,"vw":39.50989},{"c":39.61,"h":40.0999,"l":38,"n":81,"o":39.8,"t":"2026-09-30T13:30:00Z","v":8010,"vw":39.624091},{"c":39.47,"h":39.47,"l":39.17,"n":31,"o":39.45,"t":"2026-09-30T13:45:00Z","v":883,"vw":39.364352},{"c":40,"h":40.1,"l":39.37,"n":97,"o":39.37,"t":"2026-09-30T14:00:00Z","v":3331,"vw":39.806289},{"c":39.84,"h":40.33,"l":39.84,"n":106,"o":40.02,"t":"2026-09-30T14:15:00Z","v":7471,"vw":40.093729},{"c":39.82,"h":39.95,"l":39.6901,"n":82,"o":39.945,"t":"2026-09-30T14:30:00Z","v":2631,"vw":39.767189},{"c":39.985,"h":40.05,"l":39.755,"n":58,"o":39.755,"t":"2026-09-30T14:45:00Z","v":1448,"vw":39.87625},{"c":39.61,"h":39.91,"l":39.57,"n":96,"o":39.88,"t":"2026-09-30T15:00:00Z","v":2999,"vw":39.700169},{"c":39.68,"h":39.745,"l":39.63,"n":87,"o":39.73,"t":"2026-09-30T15:15:00Z","v":2156,"vw":39.708449},{"c":39.99,"h":39.99,"l":39.695,"n":90,"o":39.695,"t":"2026-09-30T15:30:00Z","v":2734,"vw":39.81388},{"c":39.84,"h":39.88,"l":39.83,"n":32,"o":39.85,"t":"2026-09-30T15:45:00Z","v":659,"vw":39.85},{"c":39.8,"h":39.88,"l":39.79,"n":56,"o":39.88,"t":"2026-09-30T16:00:00Z","v":1249,"vw":39.82276},{"c":40,"h":40,"l":39.78,"n":68,"o":39.78,"t":"2026-09-30T16:15:00Z","v":2435,"vw":39.891096},{"c":40.03,"h":40.12,"l":39.995,"n":79,"o":40,"t":"2026-09-30T16:30:00Z","v":1916,"vw":40.061863},{"c":39.81,"h":40.02,"l":39.78,"n":48,"o":40.02,"t":"2026-09-30T16:45:00Z","v":1172,"vw":39.885556},{"c":39.73,"h":39.81,"l":39.72,"n":77,"o":39.8,"t":"2026-09-30T17:00:00Z","v":2240,"vw":39.774616},{"c":39.68,"h":39.74,"l":39.59,"n":53,"o":39.62,"t":"2026-09-30T17:15:00Z","v":1881,"vw":39.658333},{"c":39.78,"h":39.905,"l":39.64,"n":288,"o":39.68,"t":"2026-09-30T17:30:00Z","v":8648,"vw":39.747835},{"c":40.02,"h":40.07,"l":39.73,"n":87,"o":39.73,"t":"2026-09-30T17:45:00Z","v":3394,"vw":39.910045},{"c":39.8222,"h":40.06,"l":39.8222,"n":62,"o":40.045,"t":"2026-09-30T18:00:00Z","v":2744,"vw":39.901013},{"c":39.91,"h":39.94,"l":39.91,"n":65,"o":39.94,"t":"2026-09-30T18:15:00Z","v":2555,"vw":39.9268},{"c":40,"h":40,"l":39.86,"n":108,"o":39.92,"t":"2026-09-30T18:30:00Z","v":2962,"vw":39.931047},{"c":40.04,"h":40.06,"l":39.92,"n":204,"o":39.965,"t":"2026-09-30T18:45:00Z","v":6848,"vw":39.992586},{"c":39.92,"h":40.06,"l":39.91,"n":180,"o":40.03,"t":"2026-09-30T19:00:00Z","v":4872,"vw":39.998434},{"c":39.94,"h":39.94,"l":39.83,"n":106,"o":39.89,"t":"2026-09-30T19:15:00Z","v":3313,"vw":39.876932},{"c":39.77,"h":39.875,"l":39.725,"n":148,"o":39.875,"t":"2026-09-30T19:30:00Z","v":5798,"vw":39.811948},{"c":39.52,"h":39.67,"l":39.12,"n":690,"o":39.645,"t":"2026-09-30T19:45:00Z","v":22384,"vw":39.371735},{"c":39.4,"h":39.4,"l":39.4,"n":21,"o":39.4,"t":"2026-09-30T20:00:00Z","v":39507,"vw":39.4},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-10-01T11:30:00Z","v":400,"vw":39.41},{"c":39.4,"h":39.4,"l":39.4,"n":3,"o":39.4,"t":"2026-10-01T11:45:00Z","v":402,"vw":39.4},{"c":39.04,"h":39.8,"l":39,"n":156,"o":39.31,"t":"2026-10-01T13:30:00Z","v":23296,"vw":39.225421},{"c":39.19,"h":39.56,"l":39.035,"n":110,"o":39.32,"t":"2026-10-01T13:45:00Z","v":5371,"vw":39.328655},{"c":39.4,"h":39.55,"l":38.975,"n":149,"o":39.3,"t":"2026-10-01T14:00:00Z","v":6804,"vw":39.30378},{"c":39.39,"h":39.46,"l":39.17,"n":72,"o":39.42,"t":"2026-10-01T14:15:00Z","v":3130,"vw":39.33083},{"c":39.44,"h":39.57,"l":39.4275,"n":84,"o":39.56,"t":"2026-10-01T14:30:00Z","v":3404,"vw":39.503676},{"c":39.33,"h":39.33,"l":39.1,"n":72,"o":39.26,"t":"2026-10-01T14:45:00Z","v":3367,"vw":39.238008},{"c":39.31,"h":39.38,"l":39.25,"n":97,"o":39.3,"t":"2026-10-01T15:00:00Z","v":2505,"vw":39.31},{"c":39.28,"h":39.38,"l":39.28,"n":76,"o":39.32,"t":"2026-10-01T15:15:00Z","v":2691,"vw":39.335519},{"c":39.32,"h":39.38,"l":39.17,"n":64,"o":39.26,"t":"2026-10-01T15:30:00Z","v":2211,"vw":39.283715},{"c":39.5,"h":39.565,"l":39.32,"n":135,"o":39.39,"t":"2026-10-01T15:45:00Z","v":5280,"vw":39.464141},{"c":39.52,"h":39.585,"l":39.5,"n":38,"o":39.5,"t":"2026-10-01T16:00:00Z","v":1429,"vw":39.534545},{"c":39.59,"h":39.59,"l":39.3225,"n":139,"o":39.5,"t":"2026-10-01T16:15:00Z","v":4310,"vw":39.497907},{"c":39.8,"h":39.8,"l":39.56,"n":110,"o":39.65,"t":"2026-10-01T16:30:00Z","v":2910,"vw":39.708819},{"c":39.86,"h":39.89,"l":39.76,"n":76,"o":39.76,"t":"2026-10-01T16:45:00Z","v":1798,"vw":39.846111},{"c":39.895,"h":39.935,"l":39.77,"n":163,"o":39.9,"t":"2026-10-01T17:00:00Z","v":15059,"vw":39.903675},{"c":40,"h":40,"l":39.625,"n":303,"o":39.89,"t":"2026-10-01T17:15:00Z","v":17027,"vw":39.766177},{"c":40.155,"h":40.3,"l":40.01,"n":119,"o":40.04,"t":"2026-10-01T17:30:00Z","v":3691,"vw":40.103237},{"c":39.9,"h":40.085,"l":39.8086,"n":87,"o":40.01,"t":"2026-10-01T17:45:00Z","v":2994,"vw":39.959031},{"c":40.23,"h":40.23,"l":39.96,"n":142,"o":39.97,"t":"2026-10-01T18:00:00Z","v":5965,"vw":40.091406},{"c":40.235,"h":40.28,"l":40.23,"n":83,"o":40.27,"t":"2026-10-01T18:15:00Z","v":2318,"vw":40.263585},{"c":40.31,"h":40.32,"l":40.235,"n":66,"o":40.235,"t":"2026-10-01T18:30:00Z","v":1636,"vw":40.283333},{"c":40.3,"h":40.315,"l":40.1,"n":204,"o":40.3,"t":"2026-10-01T18:45:00Z","v":10831,"vw":40.173301},{"c":40.27,"h":40.325,"l":40.18,"n":130,"o":40.315,"t":"2026-10-01T19:00:00Z","v":3622,"vw":40.278868},{"c":40.25,"h":40.2899,"l":40.1,"n":260,"o":40.24,"t":"2026-10-01T19:15:00Z","v":6880,"vw":40.240725},{"c":40.015,"h":40.31,"l":40.015,"n":280,"o":40.195,"t":"2026-10-01T19:30:00Z","v":8523,"vw":40.215378},{"c":39.86,"h":40.03,"l":39.81,"n":847,"o":39.97,"t":"2026-10-01T19:45:00Z","v":26038,"vw":39.890713},{"c":39.92,"h":39.92,"l":39.88,"n":21,"o":39.88,"t":"2026-10-01T20:00:00Z","v":40779,"vw":39.919867},{"c":40.67,"h":40.675,"l":40.365,"n":64,"o":40.39,"t":"2026-10-02T13:30:00Z","v":2544,"vw":40.446653},{"c":40.08,"h":40.79,"l":39.92,"n":106,"o":40.79,"t":"2026-10-02T13:45:00Z","v":2730,"vw":40.396368},{"c":40.35,"h":40.525,"l":40.18,"n":96,"o":40.22,"t":"2026-10-02T14:00:00Z","v":3583,"vw":40.269812},{"c":40.36,"h":40.59,"l":40.33,"n":59,"o":40.33,"t":"2026-10-02T14:15:00Z","v":2070,"vw":40.380741},{"c":40.68,"h":40.685,"l":40.355,"n":81,"o":40.48,"t":"2026-10-02T14:30:00Z","v":3334,"vw":40.584884},{"c":40.645,"h":40.79,"l":40.645,"n":80,"o":40.65,"t":"2026-10-02T14:45:00Z","v":2348,"vw":40.681923},{"c":40.72,"h":40.8,"l":40.43,"n":97,"o":40.56,"t":"2026-10-02T15:00:00Z","v":2193,"vw":40.627178},{"c":40.63,"h":40.77,"l":40.45,"n":56,"o":40.72,"t":"2026-10-02T15:15:00Z","v":1589,"vw":40.550455},{"c":40.77,"h":40.865,"l":40.54,"n":118,"o":40.54,"t":"2026-10-02T15:30:00Z","v":3813,"vw":40.696389},{"c":40.53,"h":40.63,"l":40.275,"n":168,"o":40.6,"t":"2026-10-02T15:45:00Z","v":14874,"vw":40.555997},{"c":40.8625,"h":40.8625,"l":40.53,"n":109,"o":40.53,"t":"2026-10-02T16:00:00Z","v":2695,"vw":40.69725},{"c":40.84,"h":40.96,"l":40.84,"n":163,"o":40.95,"t":"2026-10-02T16:15:00Z","v":3269,"vw":40.882412},{"c":40.85,"h":40.9,"l":40.79,"n":69,"o":40.79,"t":"2026-10-02T16:30:00Z","v":1503,"vw":40.851429},{"c":40.96,"h":41.06,"l":40.83,"n":97,"o":40.83,"t":"2026-10-02T16:45:00Z","v":2254,"vw":40.923846},{"c":41.07,"h":41.115,"l":41.06,"n":70,"o":41.07,"t":"2026-10-02T17:00:00Z","v":2783,"vw":41.076585},{"c":41.38,"h":41.38,"l":41.13,"n":122,"o":41.13,"t":"2026-10-02T17:15:00Z","v":2350,"vw":41.275833},{"c":41.76,"h":41.76,"l":41.29,"n":217,"o":41.38,"t":"2026-10-02T17:30:00Z","v":11096,"vw":41.554969},{"c":41.99,"h":42.07,"l":41.96,"n":92,"o":41.96,"t":"2026-10-02T17:45:00Z","v":1998,"vw":42.001875},{"c":41.78,"h":41.99,"l":41.52,"n":159,"o":41.99,"t":"2026-10-02T18:00:00Z","v":5565,"vw":41.778316},{"c":41.785,"h":41.91,"l":41.785,"n":144,"o":41.89,"t":"2026-10-02T18:15:00Z","v":3086,"vw":41.870161},{"c":42.095,"h":42.095,"l":41.9,"n":142,"o":41.92,"t":"2026-10-02T18:30:00Z","v":3199,"vw":41.969712},{"c":42.21,"h":42.22,"l":42.01,"n":92,"o":42.11,"t":"2026-10-02T18:45:00Z","v":5590,"vw":42.140075},{"c":42.21,"h":42.22,"l":42.115,"n":50,"o":42.115,"t":"2026-10-02T19:00:00Z","v":1287,"vw":42.179537},{"c":41.86,"h":42.115,"l":41.7562,"n":224,"o":42.115,"t":"2026-10-02T19:15:00Z","v":6087,"vw":41.908435},{"c":41.87,"h":42.205,"l":41.65,"n":370,"o":41.86,"t":"2026-10-02T19:30:00Z","v":13189,"vw":41.919517},{"c":41.62,"h":41.895,"l":41.6,"n":739,"o":41.81,"t":"2026-10-02T19:45:00Z","v":36463,"vw":41.644385},{"c":41.61,"h":41.61,"l":41.61,"n":12,"o":41.61,"t":"2026-10-02T20:00:00Z","v":32265,"vw":41.61},{"c":41.88,"h":42.3499,"l":41.79,"n":63,"o":41.79,"t":"2026-10-05T13:30:00Z","v":3404,"vw":41.910589},{"c":41.635,"h":41.98,"l":41.635,"n":67,"o":41.98,"t":"2026-10-05T13:45:00Z","v":1285,"vw":41.835},{"c":41.99,"h":42.01,"l":41.24,"n":69,"o":41.8,"t":"2026-10-05T14:00:00Z","v":2092,"vw":41.89614},{"c":41.83,"h":42,"l":41.83,"n":53,"o":42,"t":"2026-10-05T14:15:00Z","v":1736,"vw":41.933},{"c":41.61,"h":41.83,"l":41.45,"n":310,"o":41.83,"t":"2026-10-05T14:30:00Z","v":7916,"vw":41.590408},{"c":41.43,"h":41.805,"l":41.43,"n":44,"o":41.805,"t":"2026-10-05T14:45:00Z","v":837,"vw":41.629286},{"c":41.03,"h":41.63,"l":40.94,"n":94,"o":41.63,"t":"2026-10-05T15:00:00Z","v":2174,"vw":41.283672},{"c":41.19,"h":41.19,"l":40.895,"n":130,"o":40.95,"t":"2026-10-05T15:15:00Z","v":2938,"vw":41.011744},{"c":41.24,"h":41.31,"l":41.175,"n":22,"o":41.31,"t":"2026-10-05T15:30:00Z","v":605,"vw":41.241667},{"c":41.12,"h":41.24,"l":41.115,"n":58,"o":41.115,"t":"2026-10-05T15:45:00Z","v":981,"vw":41.166429},{"c":41.29,"h":41.33,"l":41.22,"n":76,"o":41.22,"t":"2026-10-05T16:00:00Z","v":1729,"vw":41.2675},{"c":41.34,"h":41.36,"l":41.18,"n":103,"o":41.29,"t":"2026-10-05T16:15:00Z","v":2942,"vw":41.245536},{"c":41.36,"h":41.38,"l":41.22,"n":28,"o":41.25,"t":"2026-10-05T16:30:00Z","v":755,"vw":41.285},{"c":41.36,"h":41.36,"l":41.33,"n":12,"o":41.33,"t":"2026-10-05T16:45:00Z","v":285,"vw":41.345},{"c":41.19,"h":41.27,"l":41.12,"n":59,"o":41.27,"t":"2026-10-05T17:00:00Z","v":2651,"vw":41.187884},{"c":41.18,"h":41.18,"l":41.18,"n":19,"o":41.18,"t":"2026-10-05T17:15:00Z","v":136,"vw":41.18},{"c":41.17,"h":41.25,"l":40.98,"n":161,"o":41.25,"t":"2026-10-05T17:30:00Z","v":6441,"vw":41.104497},{"c":41.26,"h":41.29,"l":41.2,"n":50,"o":41.22,"t":"2026-10-05T17:45:00Z","v":1372,"vw":41.231153},{"c":41.43,"h":41.43,"l":41.34,"n":39,"o":41.345,"t":"2026-10-05T18:00:00Z","v":1818,"vw":41.351481},{"c":41.55,"h":41.59,"l":41.46,"n":72,"o":41.49,"t":"2026-10-05T18:15:00Z","v":2309,"vw":41.535385},{"c":41.61,"h":41.63,"l":41.54,"n":73,"o":41.54,"t":"2026-10-05T18:30:00Z","v":1670,"vw":41.578153},{"c":41.425,"h":41.7,"l":41.32,"n":303,"o":41.56,"t":"2026-10-05T18:45:00Z","v":12571,"vw":41.544704},{"c":41.45,"h":41.53,"l":41.225,"n":129,"o":41.53,"t":"2026-10-05T19:00:00Z","v":4130,"vw":41.384196},{"c":41.61,"h":41.67,"l":41.475,"n":117,"o":41.49,"t":"2026-10-05T19:15:00Z","v":3460,"vw":41.534219},{"c":41.41,"h":41.64,"l":41.33,"n":319,"o":41.62,"t":"2026-10-05T19:30:00Z","v":7594,"vw":41.503254},{"c":41.4,"h":41.51,"l":41.26,"n":855,"o":41.5,"t":"2026-10-05T19:45:00Z","v":21338,"vw":41.381028},{"c":41.35,"h":41.45,"l":41.35,"n":19,"o":41.45,"t":"2026-10-05T20:00:00Z","v":31287,"vw":41.35254},{"c":41,"h":41.51,"l":40.5,"n":57,"o":41.34,"t":"2026-10-06T12:45:00Z","v":2050,"vw":41.09796},{"c":41.84,"h":41.84,"l":41.44,"n":37,"o":41.44,"t":"2026-10-06T13:30:00Z","v":2270,"vw":41.525821},{"c":41.98,"h":41.98,"l":41.83,"n":32,"o":41.86,"t":"2026-10-06T13:45:00Z","v":944,"vw":41.911429},{"c":41.49,"h":41.87,"l":41.49,"n":66,"o":41.87,"t":"2026-10-06T14:00:00Z","v":2848,"vw":41.70375},{"c":41.52,"h":41.67,"l":41.3175,"n":27,"o":41.67,"t":"2026-10-06T14:15:00Z","v":809,"vw":41.544583},{"c":41.69,"h":41.69,"l":41.26,"n":54,"o":41.57,"t":"2026-10-06T14:30:00Z","v":2292,"vw":41.451494},{"c":41.82,"h":41.84,"l":41.6,"n":47,"o":41.67,"t":"2026-10-06T14:45:00Z","v":2214,"vw":41.773846},{"c":41.8,"h":41.84,"l":41.6625,"n":88,"o":41.78,"t":"2026-10-06T15:00:00Z","v":2452,"vw":41.761441},{"c":41.68,"h":41.75,"l":41.6,"n":86,"o":41.75,"t":"2026-10-06T15:15:00Z","v":2729,"vw":41.702656},{"c":41.68,"h":41.68,"l":41.59,"n":19,"o":41.67,"t":"2026-10-06T15:30:00Z","v":571,"vw":41.628724},{"c":41.63,"h":41.64,"l":41.52,"n":83,"o":41.55,"t":"2026-10-06T15:45:00Z","v":3486,"vw":41.607112},{"c":41.37,"h":41.69,"l":41.37,"n":76,"o":41.62,"t":"2026-10-06T16:00:00Z","v":4043,"vw":41.5908},{"c":41.44,"h":41.86,"l":41.39,"n":300,"o":41.45,"t":"2026-10-06T16:15:00Z","v":18553,"vw":41.659263},{"c":42.08,"h":42.08,"l":41.58,"n":277,"o":41.5875,"t":"2026-10-06T16:30:00Z","v":16656,"vw":41.822279},{"c":41.99,"h":42.13,"l":41.99,"n":131,"o":42.13,"t":"2026-10-06T16:45:00Z","v":6220,"vw":42.059386},{"c":41.95,"h":42.05,"l":41.83,"n":174,"o":42.005,"t":"2026-10-06T17:00:00Z","v":8568,"vw":41.973542},{"c":41.885,"h":42.05,"l":41.76,"n":217,"o":41.95,"t":"2026-10-06T17:15:00Z","v":9287,"vw":41.930513},{"c":42.02,"h":42.02,"l":41.8,"n":249,"o":41.95,"t":"2026-10-06T17:30:00Z","v":9733,"vw":41.909406},{"c":41.5,"h":41.885,"l":41.5,"n":321,"o":41.82,"t":"2026-10-06T17:45:00Z","v":14413,"vw":41.826103},{"c":41.69,"h":41.89,"l":41.62,"n":292,"o":41.63,"t":"2026-10-06T18:00:00Z","v":17802,"vw":41.730873},{"c":41.76,"h":41.76,"l":41.65,"n":205,"o":41.69,"t":"2026-10-06T18:15:00Z","v":7732,"vw":41.722722},{"c":41.9225,"h":41.96,"l":41.74,"n":154,"o":41.76,"t":"2026-10-06T18:30:00Z","v":5689,"vw":41.832731},{"c":41.98,"h":41.98,"l":41.76,"n":157,"o":41.86,"t":"2026-10-06T18:45:00Z","v":6294,"vw":41.867071},{"c":42.015,"h":42.015,"l":41.87,"n":257,"o":41.955,"t":"2026-10-06T19:00:00Z","v":10264,"vw":41.962409},{"c":41.68,"h":42.02,"l":41.63,"n":430,"o":41.99,"t":"2026-10-06T19:15:00Z","v":19449,"vw":41.742368},{"c":41.49,"h":41.755,"l":41.49,"n":517,"o":41.66,"t":"2026-10-06T19:30:00Z","v":22324,"vw":41.681528},{"c":40.97,"h":41.47,"l":40.92,"n":953,"o":41.47,"t":"2026-10-06T19:45:00Z","v":38925,"vw":41.166734},{"c":40.96,"h":40.96,"l":40.96,"n":15,"o":40.96,"t":"2026-10-06T20:00:00Z","v":67142,"vw":40.96},{"c":38.0001,"h":38.0001,"l":38.0001,"n":1,"o":38.0001,"t":"2026-10-06T21:30:00Z","v":100,"vw":38.0001},{"c":41,"h":41,"l":40.96,"n":2,"o":40.96,"t":"2026-10-07T10:15:00Z","v":840,"vw":40.978571},{"c":41.27,"h":41.27,"l":40.47,"n":34,"o":40.47,"t":"2026-10-07T13:30:00Z","v":3059,"vw":40.667181},{"c":41.21,"h":41.21,"l":40.65,"n":172,"o":41.02,"t":"2026-10-07T13:45:00Z","v":6500,"vw":41.011615},{"c":41.195,"h":41.595,"l":41.11,"n":56,"o":41.23,"t":"2026-10-07T14:00:00Z","v":2110,"vw":41.24},{"c":41.36,"h":41.5599,"l":41.205,"n":97,"o":41.205,"t":"2026-10-07T14:15:00Z","v":4513,"vw":41.260594},{"c":41.28,"h":41.37,"l":41.28,"n":51,"o":41.31,"t":"2026-10-07T14:30:00Z","v":1568,"vw":41.311667},{"c":41.51,"h":41.51,"l":41.295,"n":145,"o":41.345,"t":"2026-10-07T14:45:00Z","v":4974,"vw":41.381698},{"c":41.47,"h":41.47,"l":41.395,"n":62,"o":41.45,"t":"2026-10-07T15:00:00Z","v":1974,"vw":41.440625},{"c":41.52,"h":41.52,"l":41.4,"n":87,"o":41.45,"t":"2026-10-07T15:15:00Z","v":2473,"vw":41.42875},{"c":41.705,"h":41.705,"l":41.425,"n":113,"o":41.425,"t":"2026-10-07T15:30:00Z","v":4418,"vw":41.568067},{"c":41.75,"h":41.75,"l":41.64,"n":119,"o":41.68,"t":"2026-10-07T15:45:00Z","v":3561,"vw":41.689048},{"c":41.86,"h":41.86,"l":41.72,"n":117,"o":41.72,"t":"2026-10-07T16:00:00Z","v":4645,"vw":41.822413},{"c":41.92,"h":41.93,"l":41.845,"n":51,"o":41.845,"t":"2026-10-07T16:15:00Z","v":1815,"vw":41.893},{"c":41.88,"h":41.9,"l":41.86,"n":50,"o":41.89,"t":"2026-10-07T16:30:00Z","v":1519,"vw":41.877893},{"c":41.99,"h":42,"l":41.925,"n":104,"o":41.98,"t":"2026-10-07T16:45:00Z","v":2957,"vw":41.972295},{"c":41.94,"h":41.98,"l":41.94,"n":31,"o":41.98,"t":"2026-10-07T17:00:00Z","v":1252,"vw":41.9675},{"c":41.81,"h":42.04,"l":41.81,"n":132,"o":42.04,"t":"2026-10-07T17:15:00Z","v":3938,"vw":41.929636},{"c":41.935,"h":41.935,"l":41.8,"n":75,"o":41.81,"t":"2026-10-07T17:30:00Z","v":3121,"vw":41.877253},{"c":42,"h":42,"l":41.89,"n":80,"o":41.95,"t":"2026-10-07T17:45:00Z","v":3649,"vw":41.933113},{"c":42.1,"h":42.1,"l":41.95,"n":72,"o":41.95,"t":"2026-10-07T18:00:00Z","v":2355,"vw":42.027923},{"c":42.25,"h":42.25,"l":42.25,"n":13,"o":42.25,"t":"2026-10-07T18:30:00Z","v":508,"vw":42.25},{"c":42.31,"h":42.33,"l":42.065,"n":144,"o":42.065,"t":"2026-10-07T18:45:00Z","v":4803,"vw":42.267115},{"c":42.32,"h":42.41,"l":42.32,"n":153,"o":42.38,"t":"2026-10-07T19:00:00Z","v":4833,"vw":42.382498},{"c":41.99,"h":42.3,"l":41.98,"n":168,"o":42.3,"t":"2026-10-07T19:15:00Z","v":5347,"vw":42.08257},{"c":41.765,"h":42.01,"l":41.765,"n":366,"o":41.97,"t":"2026-10-07T19:30:00Z","v":13015,"vw":41.948735},{"c":41.53,"h":41.88,"l":41.4,"n":760,"o":41.765,"t":"2026-10-07T19:45:00Z","v":25022,"vw":41.64867},{"c":41.53,"h":41.53,"l":41.53,"n":17,"o":41.53,"t":"2026-10-07T20:00:00Z","v":45811,"vw":41.53},{"c":42.375,"h":42.946,"l":41.82,"n":166,"o":41.82,"t":"2026-10-08T13:30:00Z","v":10064,"vw":42.236476},{"c":42,"h":42.49,"l":42,"n":49,"o":42.49,"t":"2026-10-08T13:45:00Z","v":2691,"vw":42.2975},{"c":41.95,"h":42.01,"l":41.95,"n":79,"o":41.9527,"t":"2026-10-08T14:00:00Z","v":2951,"vw":41.978213},{"c":42.63,"h":42.67,"l":42.28,"n":107,"o":42.28,"t":"2026-10-08T14:15:00Z","v":5895,"vw":42.369062},{"c":42.27,"h":42.43,"l":42.27,"n":124,"o":42.42,"t":"2026-10-08T14:30:00Z","v":5640,"vw":42.3585},{"c":42.16,"h":42.24,"l":42.16,"n":60,"o":42.21,"t":"2026-10-08T14:45:00Z","v":2638,"vw":42.198571},{"c":41.84,"h":42.11,"l":41.83,"n":86,"o":42.11,"t":"2026-10-08T15:00:00Z","v":3849,"vw":42.043271},{"c":42,"h":42,"l":41.7325,"n":173,"o":41.81,"t":"2026-10-08T15:15:00Z","v":5086,"vw":41.871607},{"c":41.8,"h":41.92,"l":41.77,"n":81,"o":41.91,"t":"2026-10-08T15:30:00Z","v":2349,"vw":41.858106},{"c":42.01,"h":42.01,"l":41.8,"n":53,"o":41.8,"t":"2026-10-08T15:45:00Z","v":1559,"vw":41.916},{"c":41.95,"h":42.04,"l":41.7775,"n":213,"o":41.96,"t":"2026-10-08T16:00:00Z","v":8143,"vw":41.935276},{"c":42.15,"h":42.16,"l":41.87,"n":170,"o":41.87,"t":"2026-10-08T16:15:00Z","v":5115,"vw":42.077251},{"c":42.02,"h":42.055,"l":41.94,"n":116,"o":42.055,"t":"2026-10-08T16:30:00Z","v":4337,"vw":41.992083},{"c":42.36,"h":42.36,"l":41.99,"n":120,"o":41.99,"t":"2026-10-08T16:45:00Z","v":4752,"vw":42.203636},{"c":42.31,"h":42.31,"l":42.285,"n":38,"o":42.285,"t":"2026-10-08T17:00:00Z","v":534,"vw":42.2975},{"c":42.34,"h":42.5,"l":42.26,"n":129,"o":42.26,"t":"2026-10-08T17:15:00Z","v":6047,"vw":42.396235},{"c":42.45,"h":42.45,"l":42.275,"n":13,"o":42.275,"t":"2026-10-08T17:30:00Z","v":1008,"vw":42.3625},{"c":42.46,"h":42.46,"l":42.31,"n":79,"o":42.36,"t":"2026-10-08T17:45:00Z","v":3327,"vw":42.407143},{"c":42.4,"h":42.5,"l":42.28,"n":99,"o":42.5,"t":"2026-10-08T18:00:00Z","v":4250,"vw":42.381111},{"c":42.4,"h":42.41,"l":42.28,"n":18,"o":42.41,"t":"2026-10-08T18:15:00Z","v":1703,"vw":42.344905},{"c":42.39,"h":42.39,"l":42.39,"n":5,"o":42.39,"t":"2026-10-08T18:30:00Z","v":825,"vw":42.39},{"c":42.58,"h":42.58,"l":42.375,"n":141,"o":42.375,"t":"2026-10-08T18:45:00Z","v":2845,"vw":42.412579},{"c":42.78,"h":42.79,"l":42.59,"n":229,"o":42.6,"t":"2026-10-08T19:00:00Z","v":8482,"vw":42.719483},{"c":42.775,"h":42.85,"l":42.73,"n":79,"o":42.73,"t":"2026-10-08T19:15:00Z","v":4589,"vw":42.776931},{"c":42.91,"h":42.97,"l":42.64,"n":322,"o":42.85,"t":"2026-10-08T19:30:00Z","v":12317,"vw":42.809152},{"c":43.36,"h":43.36,"l":42.8639,"n":991,"o":42.89,"t":"2026-10-08T19:45:00Z","v":42753,"vw":43.178188},{"c":43.28,"h":43.28,"l":43.28,"n":13,"o":43.28,"t":"2026-10-08T20:00:00Z","v":117474,"vw":43.28},{"c":43.268,"h":43.268,"l":43.268,"n":1,"o":43.268,"t":"2026-10-08T21:30:00Z","v":100,"vw":43.268},{"c":43.28,"h":43.28,"l":43.28,"n":3,"o":43.28,"t":"2026-10-09T08:45:00Z","v":801,"vw":43.28},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-09T12:45:00Z","v":200,"vw":43.5},{"c":43.345,"h":43.48,"l":43.32,"n":43,"o":43.4,"t":"2026-10-09T13:30:00Z","v":3763,"vw":43.403778},{"c":43.04,"h":43.8503,"l":43.04,"n":89,"o":43.6,"t":"2026-10-09T13:45:00Z","v":5022,"vw":43.547489},{"c":42.94,"h":43.04,"l":42.94,"n":22,"o":43.04,"t":"2026-10-09T14:00:00Z","v":1320,"vw":43.009136},{"c":42.8075,"h":43.02,"l":42.61,"n":90,"o":43.02,"t":"2026-10-09T14:15:00Z","v":5350,"vw":42.875171},{"c":42.89,"h":42.89,"l":42.76,"n":15,"o":42.76,"t":"2026-10-09T14:30:00Z","v":1200,"vw":42.825},{"c":42.81,"h":43.065,"l":42.74,"n":60,"o":42.74,"t":"2026-10-09T14:45:00Z","v":3684,"vw":42.859645},{"c":42.6,"h":42.76,"l":42.57,"n":18,"o":42.695,"t":"2026-10-09T15:15:00Z","v":2443,"vw":42.676993},{"c":43.22,"h":43.26,"l":42.84,"n":144,"o":42.8575,"t":"2026-10-09T15:30:00Z","v":8940,"vw":42.966281},{"c":43.1958,"h":43.1958,"l":43.1958,"n":14,"o":43.1958,"t":"2026-10-09T15:45:00Z","v":1159,"vw":43.1958},{"c":42.99,"h":43.06,"l":42.99,"n":21,"o":43.06,"t":"2026-10-09T16:00:00Z","v":2070,"vw":43.044144},{"c":43.06,"h":43.215,"l":43.05,"n":58,"o":43.05,"t":"2026-10-09T16:15:00Z","v":5618,"vw":43.10027},{"c":43.09,"h":43.25,"l":43.05,"n":63,"o":43.09,"t":"2026-10-09T16:30:00Z","v":3917,"vw":43.137042},{"c":43.18,"h":43.18,"l":43.09,"n":63,"o":43.09,"t":"2026-10-09T16:45:00Z","v":3216,"vw":43.135833},{"c":43.15,"h":43.21,"l":43.06,"n":37,"o":43.08,"t":"2026-10-09T17:00:00Z","v":3067,"vw":43.128899},{"c":43.05,"h":43.195,"l":42.88,"n":351,"o":43.15,"t":"2026-10-09T17:15:00Z","v":23868,"vw":43.014202},{"c":43.18,"h":43.18,"l":43.05,"n":116,"o":43.05,"t":"2026-10-09T17:30:00Z","v":4137,"vw":43.104885},{"c":42.77,"h":43.22,"l":42.68,"n":193,"o":43.15,"t":"2026-10-09T17:45:00Z","v":12307,"vw":42.964512},{"c":43.015,"h":43.015,"l":42.71,"n":85,"o":42.71,"t":"2026-10-09T18:00:00Z","v":4131,"vw":42.927556},{"c":43.21,"h":43.23,"l":43,"n":124,"o":43,"t":"2026-10-09T18:15:00Z","v":4384,"vw":43.129964},{"c":43.3,"h":43.3,"l":43.21,"n":23,"o":43.21,"t":"2026-10-09T18:30:00Z","v":2276,"vw":43.248},{"c":43.37,"h":43.39,"l":43.19,"n":180,"o":43.19,"t":"2026-10-09T18:45:00Z","v":6769,"vw":43.319966},{"c":43.26,"h":43.345,"l":43.23,"n":94,"o":43.33,"t":"2026-10-09T19:00:00Z","v":4209,"vw":43.287374},{"c":43.055,"h":43.245,"l":42.88,"n":193,"o":43.245,"t":"2026-10-09T19:15:00Z","v":9073,"vw":43.044069},{"c":43.11,"h":43.295,"l":42.95,"n":403,"o":43.115,"t":"2026-10-09T19:30:00Z","v":14958,"vw":43.111331},{"c":43.03,"h":43.2,"l":42.86,"n":895,"o":43.05,"t":"2026-10-09T19:45:00Z","v":41674,"vw":43.100901},{"c":43.07,"h":43.07,"l":43.07,"n":16,"o":43.07,"t":"2026-10-09T20:00:00Z","v":49299,"vw":43.07},{"c":42.77,"h":42.952,"l":42.34,"n":45,"o":42.9,"t":"2026-10-12T13:30:00Z","v":5393,"vw":42.843185},{"c":41.9901,"h":42.495,"l":41.99,"n":54,"o":42.495,"t":"2026-10-12T13:45:00Z","v":2667,"vw":42.280713},{"c":42.37,"h":42.61,"l":41.895,"n":962,"o":42.03,"t":"2026-10-12T14:00:00Z","v":36758,"vw":42.266299},{"c":42.39,"h":42.62,"l":42.15,"n":49,"o":42.51,"t":"2026-10-12T14:15:00Z","v":2611,"vw":42.490175},{"c":42.5975,"h":42.64,"l":42.5,"n":32,"o":42.64,"t":"2026-10-12T14:30:00Z","v":1640,"vw":42.5865},{"c":42.585,"h":42.73,"l":42.48,"n":183,"o":42.49,"t":"2026-10-12T14:45:00Z","v":7966,"vw":42.641011},{"c":42.43,"h":42.775,"l":42.43,"n":176,"o":42.57,"t":"2026-10-12T15:00:00Z","v":6409,"vw":42.676257},{"c":42.88,"h":42.88,"l":42.77,"n":74,"o":42.82,"t":"2026-10-12T15:15:00Z","v":2198,"vw":42.814854},{"c":43,"h":43,"l":42.86,"n":68,"o":42.86,"t":"2026-10-12T15:30:00Z","v":3116,"vw":42.922147},{"c":43.07,"h":43.11,"l":42.985,"n":40,"o":43.11,"t":"2026-10-12T15:45:00Z","v":1331,"vw":43.06125},{"c":43.01,"h":43.08,"l":43.01,"n":82,"o":43.07,"t":"2026-10-12T16:00:00Z","v":3779,"vw":43.044877},{"c":42.91,"h":43.05,"l":42.91,"n":57,"o":42.945,"t":"2026-10-12T16:15:00Z","v":1818,"vw":42.969167},{"c":42.98,"h":42.98,"l":42.895,"n":73,"o":42.895,"t":"2026-10-12T16:30:00Z","v":3281,"vw":42.915881},{"c":42.94,"h":42.95,"l":42.89,"n":74,"o":42.95,"t":"2026-10-12T16:45:00Z","v":1892,"vw":42.932},{"c":43.05,"h":43.08,"l":42.93,"n":113,"o":42.93,"t":"2026-10-12T17:00:00Z","v":4412,"vw":42.991962},{"c":43.09,"h":43.18,"l":43.08,"n":144,"o":43.12,"t":"2026-10-12T17:15:00Z","v":5446,"vw":43.11322},{"c":43.18,"h":43.19,"l":43.09,"n":91,"o":43.17,"t":"2026-10-12T17:30:00Z","v":3450,"vw":43.149},{"c":43.18,"h":43.19,"l":43.14,"n":97,"o":43.18,"t":"2026-10-12T17:45:00Z","v":3383,"vw":43.157304},{"c":43.28,"h":43.28,"l":43.17,"n":113,"o":43.17,"t":"2026-10-12T18:00:00Z","v":3876,"vw":43.203841},{"c":43.395,"h":43.48,"l":43.3,"n":97,"o":43.3,"t":"2026-10-12T18:15:00Z","v":3185,"vw":43.360409},{"c":43.38,"h":43.51,"l":43.37,"n":121,"o":43.49,"t":"2026-10-12T18:30:00Z","v":5002,"vw":43.443742},{"c":43.197,"h":43.4,"l":43.185,"n":188,"o":43.4,"t":"2026-10-12T18:45:00Z","v":4901,"vw":43.322231},{"c":43.16,"h":43.29,"l":43.02,"n":215,"o":43.08,"t":"2026-10-12T19:00:00Z","v":7768,"vw":43.141592},{"c":43.23,"h":43.28,"l":43.18,"n":148,"o":43.21,"t":"2026-10-12T19:15:00Z","v":4013,"vw":43.210667},{"c":43.14,"h":43.29,"l":43.14,"n":317,"o":43.24,"t":"2026-10-12T19:30:00Z","v":10867,"vw":43.219639},{"c":42.89,"h":43.39,"l":42.89,"n":1211,"o":43.145,"t":"2026-10-12T19:45:00Z","v":37103,"vw":43.102254},{"c":42.96,"h":42.96,"l":42.96,"n":12,"o":42.96,"t":"2026-10-12T20:00:00Z","v":81487,"vw":42.96},{"c":42.26,"h":42.26,"l":42.26,"n":1,"o":42.26,"t":"2026-10-12T22:15:00Z","v":100,"vw":42.26},{"c":43.42,"h":43.552,"l":42.24,"n":186,"o":43.05,"t":"2026-10-13T13:30:00Z","v":14011,"vw":42.90814},{"c":43.675,"h":43.7,"l":43.42,"n":40,"o":43.42,"t":"2026-10-13T13:45:00Z","v":1538,"vw":43.605833},{"c":43.305,"h":43.69,"l":43.205,"n":78,"o":43.675,"t":"2026-10-13T14:00:00Z","v":3646,"vw":43.38589},{"c":43.23,"h":43.635,"l":43.09,"n":201,"o":43.245,"t":"2026-10-13T14:15:00Z","v":9206,"vw":43.361435},{"c":42.98,"h":43.17,"l":42.89,"n":141,"o":43.1,"t":"2026-10-13T14:30:00Z","v":7143,"vw":43.083134},{"c":43.43,"h":43.68,"l":43.06,"n":365,"o":43.1675,"t":"2026-10-13T14:45:00Z","v":12042,"vw":43.354608},{"c":43.6,"h":43.65,"l":43.32,"n":178,"o":43.47,"t":"2026-10-13T15:00:00Z","v":9780,"vw":43.556092},{"c":43.605,"h":43.72,"l":43.585,"n":147,"o":43.605,"t":"2026-10-13T15:15:00Z","v":6967,"vw":43.619712},{"c":43.49,"h":43.73,"l":43.49,"n":149,"o":43.61,"t":"2026-10-13T15:30:00Z","v":6011,"vw":43.617965},{"c":43.38,"h":43.74,"l":43.235,"n":148,"o":43.49,"t":"2026-10-13T15:45:00Z","v":6671,"vw":43.530569},{"c":43.39,"h":43.405,"l":43.38,"n":90,"o":43.38,"t":"2026-10-13T16:00:00Z","v":5353,"vw":43.383864},{"c":43.375,"h":43.42,"l":43.3,"n":207,"o":43.39,"t":"2026-10-13T16:15:00Z","v":6361,"vw":43.390909},{"c":43.165,"h":43.385,"l":43.165,"n":170,"o":43.36,"t":"2026-10-13T16:30:00Z","v":6411,"vw":43.334923},{"c":43.25,"h":43.33,"l":43.21,"n":166,"o":43.21,"t":"2026-10-13T16:45:00Z","v":7477,"vw":43.249021},{"c":43.32,"h":43.46,"l":43.285,"n":94,"o":43.285,"t":"2026-10-13T17:00:00Z","v":3922,"vw":43.345},{"c":43.3925,"h":43.44,"l":43.325,"n":118,"o":43.335,"t":"2026-10-13T17:15:00Z","v":4582,"vw":43.373307},{"c":43.61,"h":43.61,"l":43.425,"n":191,"o":43.425,"t":"2026-10-13T17:30:00Z","v":6207,"vw":43.5035},{"c":43.65,"h":43.65,"l":43.495,"n":170,"o":43.5,"t":"2026-10-13T17:45:00Z","v":5268,"vw":43.591226},{"c":43.73,"h":43.88,"l":43.67,"n":135,"o":43.67,"t":"2026-10-13T18:00:00Z","v":6892,"vw":43.779133},{"c":43.6,"h":43.73,"l":43.54,"n":196,"o":43.595,"t":"2026-10-13T18:15:00Z","v":10176,"vw":43.599557},{"c":43.58,"h":43.63,"l":43.53,"n":171,"o":43.55,"t":"2026-10-13T18:30:00Z","v":7462,"vw":43.574946},{"c":43.565,"h":43.64,"l":43.54,"n":232,"o":43.57,"t":"2026-10-13T18:45:00Z","v":7885,"vw":43.580942},{"c":43.59,"h":43.62,"l":43.46,"n":245,"o":43.565,"t":"2026-10-13T19:00:00Z","v":7617,"vw":43.544074},{"c":43.47,"h":43.65,"l":43.47,"n":400,"o":43.6,"t":"2026-10-13T19:15:00Z","v":11956,"vw":43.576251},{"c":43.205,"h":43.51,"l":43.15,"n":698,"o":43.51,"t":"2026-10-13T19:30:00Z","v":25924,"vw":43.263183},{"c":43.32,"h":43.56,"l":43.15,"n":1578,"o":43.205,"t":"2026-10-13T19:45:00Z","v":45716,"vw":43.331271},{"c":43.28,"h":43.28,"l":43.28,"n":12,"o":43.28,"t":"2026-10-13T20:00:00Z","v":57525,"vw":43.28},{"c":43.45,"h":43.82,"l":43.16,"n":27,"o":43.33,"t":"2026-10-14T13:30:00Z","v":3279,"vw":43.389226},{"c":43.55,"h":43.66,"l":43.55,"n":36,"o":43.66,"t":"2026-10-14T13:45:00Z","v":871,"vw":43.605},{"c":43.58,"h":43.58,"l":43.45,"n":48,"o":43.45,"t":"2026-10-14T14:00:00Z","v":1925,"vw":43.490926},{"c":43.53,"h":43.6,"l":43.2501,"n":74,"o":43.59,"t":"2026-10-14T14:15:00Z","v":3531,"vw":43.393822},{"c":43.65,"h":43.69,"l":43.535,"n":76,"o":43.54,"t":"2026-10-14T14:30:00Z","v":3183,"vw":43.595214},{"c":43.69,"h":43.7,"l":43.39,"n":152,"o":43.43,"t":"2026-10-14T14:45:00Z","v":10707,"vw":43.624481},{"c":43.53,"h":43.62,"l":43.41,"n":101,"o":43.62,"t":"2026-10-14T15:00:00Z","v":3140,"vw":43.476364},{"c":43.6,"h":43.7,"l":43.435,"n":99,"o":43.435,"t":"2026-10-14T15:15:00Z","v":5186,"vw":43.616814},{"c":43.395,"h":43.57,"l":43.265,"n":40,"o":43.57,"t":"2026-10-14T15:30:00Z","v":1600,"vw":43.457305},{"c":43.325,"h":43.45,"l":43.325,"n":42,"o":43.36,"t":"2026-10-14T15:45:00Z","v":2534,"vw":43.359414},{"c":43.44,"h":43.46,"l":43.33,"n":41,"o":43.46,"t":"2026-10-14T16:00:00Z","v":1498,"vw":43.40793},{"c":43.51,"h":43.6,"l":43.39,"n":99,"o":43.39,"t":"2026-10-14T16:15:00Z","v":3401,"vw":43.486},{"c":43.55,"h":43.55,"l":43.365,"n":154,"o":43.46,"t":"2026-10-14T16:30:00Z","v":4560,"vw":43.489827},{"c":43.45,"h":43.6399,"l":43.445,"n":62,"o":43.63,"t":"2026-10-14T16:45:00Z","v":2161,"vw":43.53276},{"c":43.3,"h":43.45,"l":43.14,"n":157,"o":43.45,"t":"2026-10-14T17:00:00Z","v":4763,"vw":43.292516},{"c":43.23,"h":43.31,"l":43.17,"n":118,"o":43.31,"t":"2026-10-14T17:15:00Z","v":5840,"vw":43.225275},{"c":43.28,"h":43.28,"l":43.28,"n":36,"o":43.28,"t":"2026-10-14T17:30:00Z","v":726,"vw":43.28},{"c":43.54,"h":43.55,"l":43.22,"n":218,"o":43.29,"t":"2026-10-14T17:45:00Z","v":8347,"vw":43.412449},{"c":43.62,"h":43.63,"l":43.41,"n":297,"o":43.54,"t":"2026-10-14T18:00:00Z","v":10593,"vw":43.536354},{"c":43.8,"h":43.8,"l":43.74,"n":79,"o":43.74,"t":"2026-10-14T18:15:00Z","v":2318,"vw":43.74875},{"c":44.09,"h":44.09,"l":43.745,"n":172,"o":43.81,"t":"2026-10-14T18:30:00Z","v":6559,"vw":43.902783},{"c":44.19,"h":44.22,"l":44.0398,"n":152,"o":44.07,"t":"2026-10-14T18:45:00Z","v":3900,"vw":44.094684},{"c":44.62,"h":44.62,"l":44.0725,"n":299,"o":44.075,"t":"2026-10-14T19:00:00Z","v":10665,"vw":44.212471},{"c":44.475,"h":44.74,"l":44.435,"n":502,"o":44.435,"t":"2026-10-14T19:15:00Z","v":15404,"vw":44.619585},{"c":44.8,"h":44.8,"l":44.34,"n":480,"o":44.59,"t":"2026-10-14T19:30:00Z","v":18390,"vw":44.589951},{"c":44.44,"h":45.3,"l":44.44,"n":2633,"o":44.635,"t":"2026-10-14T19:45:00Z","v":264049,"vw":44.842728},{"c":44.42,"h":44.56,"l":44.42,"n":18,"o":44.56,"t":"2026-10-14T20:00:00Z","v":60932,"vw":44.421304},{"c":44.03,"h":45.04,"l":43.92,"n":82,"o":43.92,"t":"2026-10-15T13:30:00Z","v":5637,"vw":44.348645},{"c":45.16,"h":45.16,"l":44.11,"n":120,"o":44.62,"t":"2026-10-15T13:45:00Z","v":4218,"vw":44.576728},{"c":46.6,"h":47.06,"l":45.13,"n":402,"o":45.54,"t":"2026-10-15T14:00:00Z","v":16728,"vw":45.951004},{"c":46.4123,"h":46.99,"l":46.4123,"n":399,"o":46.47,"t":"2026-10-15T14:15:00Z","v":15912,"vw":46.739125},{"c":46.5092,"h":46.83,"l":46.36,"n":212,"o":46.66,"t":"2026-10-15T14:30:00Z","v":10793,"vw":46.619654},{"c":46.985,"h":47,"l":46.34,"n":252,"o":46.695,"t":"2026-10-15T14:45:00Z","v":10983,"vw":46.715786},{"c":47.63,"h":47.63,"l":46.99,"n":176,"o":46.99,"t":"2026-10-15T15:00:00Z","v":8242,"vw":47.24409},{"c":47.495,"h":47.505,"l":47.495,"n":37,"o":47.505,"t":"2026-10-15T15:15:00Z","v":3432,"vw":47.498984},{"c":47.06,"h":47.63,"l":47.06,"n":82,"o":47.495,"t":"2026-10-15T15:30:00Z","v":6070,"vw":47.372138},{"c":47.925,"h":47.925,"l":47.17,"n":138,"o":47.17,"t":"2026-10-15T15:45:00Z","v":6178,"vw":47.591943},{"c":47.688306,"h":47.8899,"l":47.6,"n":57,"o":47.8,"t":"2026-10-15T16:00:00Z","v":2065,"vw":47.739255},{"c":47.5985,"h":48.06,"l":47.5985,"n":141,"o":47.89,"t":"2026-10-15T16:15:00Z","v":5114,"vw":47.903961},{"c":47.885,"h":48.02,"l":47.8725,"n":121,"o":47.885,"t":"2026-10-15T16:30:00Z","v":5954,"vw":47.952953},{"c":47.88,"h":47.99,"l":47.88,"n":26,"o":47.96,"t":"2026-10-15T16:45:00Z","v":1901,"vw":47.979767},{"c":48.09,"h":48.09,"l":47.97,"n":47,"o":47.97,"t":"2026-10-15T17:00:00Z","v":1349,"vw":47.998519},{"c":48.1568,"h":48.19,"l":48.12,"n":102,"o":48.17,"t":"2026-10-15T17:15:00Z","v":1646,"vw":48.16136},{"c":48.57,"h":48.57,"l":48.3,"n":121,"o":48.3,"t":"2026-10-15T17:30:00Z","v":3408,"vw":48.463083},{"c":48.915,"h":48.95,"l":48.51,"n":251,"o":48.65,"t":"2026-10-15T17:45:00Z","v":6026,"vw":48.741459},{"c":49.48,"h":49.48,"l":48.925,"n":153,"o":48.925,"t":"2026-10-15T18:00:00Z","v":4448,"vw":49.109888},{"c":48.35,"h":49.6,"l":48.11,"n":409,"o":49.38,"t":"2026-10-15T18:15:00Z","v":13845,"vw":48.953642},{"c":48.465,"h":48.61,"l":48.2,"n":159,"o":48.2,"t":"2026-10-15T18:30:00Z","v":7054,"vw":48.470072},{"c":48.375,"h":48.51,"l":47.91,"n":367,"o":48.36,"t":"2026-10-15T18:45:00Z","v":18963,"vw":48.169682},{"c":48.68,"h":48.79,"l":48.5,"n":203,"o":48.5,"t":"2026-10-15T19:00:00Z","v":8383,"vw":48.606452},{"c":48.74,"h":48.87,"l":48.41,"n":361,"o":48.635,"t":"2026-10-15T19:15:00Z","v":11530,"vw":48.640531},{"c":48.64,"h":49.06,"l":48.42,"n":329,"o":48.85,"t":"2026-10-15T19:30:00Z","v":8335,"vw":48.703684},{"c":49.08,"h":49.09,"l":48.49,"n":1183,"o":48.555,"t":"2026-10-15T19:45:00Z","v":47842,"vw":48.768141},{"c":48.93,"h":48.93,"l":48.93,"n":23,"o":48.93,"t":"2026-10-15T20:00:00Z","v":31060,"vw":48.93},{"c":47.96,"h":47.96,"l":47.96,"n":1,"o":47.96,"t":"2026-10-15T20:45:00Z","v":240,"vw":47.96},{"c":48.93,"h":48.93,"l":48.93,"n":3,"o":48.93,"t":"2026-10-16T11:00:00Z","v":502,"vw":48.93},{"c":48.92,"h":48.94,"l":48.454,"n":3,"o":48.454,"t":"2026-10-16T11:45:00Z","v":615,"vw":48.840992},{"c":49.305,"h":49.68,"l":48.92,"n":76,"o":48.92,"t":"2026-10-16T13:30:00Z","v":8705,"vw":48.983143},{"c":49.305,"h":49.52,"l":49.305,"n":32,"o":49.52,"t":"2026-10-16T13:45:00Z","v":562,"vw":49.4125},{"c":48.66,"h":49.365,"l":48.66,"n":49,"o":49.365,"t":"2026-10-16T14:00:00Z","v":1407,"vw":49.013736},{"c":49.16,"h":49.16,"l":48.95,"n":48,"o":48.95,"t":"2026-10-16T14:15:00Z","v":1383,"vw":49.025},{"c":49.15,"h":49.15,"l":48.97,"n":6,"o":48.97,"t":"2026-10-16T14:30:00Z","v":294,"vw":49.06},{"c":48.83,"h":49.06,"l":48.78,"n":87,"o":48.99,"t":"2026-10-16T14:45:00Z","v":2766,"vw":48.932927},{"c":48.74,"h":48.74,"l":48.71,"n":33,"o":48.73,"t":"2026-10-16T15:00:00Z","v":1547,"vw":48.731881},{"c":48.93,"h":48.97,"l":48.86,"n":35,"o":48.86,"t":"2026-10-16T15:15:00Z","v":637,"vw":48.92},{"c":48.68,"h":48.805,"l":48.56,"n":86,"o":48.68,"t":"2026-10-16T15:30:00Z","v":2616,"vw":48.648138},{"c":48.29,"h":48.79,"l":48.21,"n":87,"o":48.79,"t":"2026-10-16T15:45:00Z","v":2962,"vw":48.487467},{"c":48.355,"h":48.4,"l":48.11,"n":48,"o":48.12,"t":"2026-10-16T16:00:00Z","v":2045,"vw":48.241942},{"c":48.335,"h":48.56,"l":48.11,"n":28,"o":48.56,"t":"2026-10-16T16:15:00Z","v":1416,"vw":48.406102},{"c":48.2499,"h":48.2499,"l":48,"n":145,"o":48.17,"t":"2026-10-16T16:30:00Z","v":7277,"vw":48.105399},{"c":48.09,"h":48.275,"l":48.08,"n":58,"o":48.21,"t":"2026-10-16T16:45:00Z","v":2796,"vw":48.171169},{"c":48.12,"h":48.13,"l":47.9,"n":61,"o":48.05,"t":"2026-10-16T17:00:00Z","v":2783,"vw":48.030312},{"c":47.89,"h":48.035,"l":47.8,"n":106,"o":47.96,"t":"2026-10-16T17:15:00Z","v":3279,"vw":47.930924},{"c":47.93,"h":48.14,"l":47.93,"n":141,"o":47.99,"t":"2026-10-16T17:30:00Z","v":5878,"vw":48.005507},{"c":47.83,"h":47.97,"l":47.78,"n":80,"o":47.97,"t":"2026-10-16T18:00:00Z","v":3141,"vw":47.811982},{"c":47.91,"h":47.91,"l":47.7,"n":38,"o":47.91,"t":"2026-10-16T18:15:00Z","v":672,"vw":47.84},{"c":47.97,"h":47.97,"l":47.86,"n":123,"o":47.86,"t":"2026-10-16T18:30:00Z","v":1956,"vw":47.905541},{"c":47.87,"h":47.87,"l":47.87,"n":44,"o":47.87,"t":"2026-10-16T18:45:00Z","v":1299,"vw":47.87},{"c":47.805,"h":47.81,"l":47.5,"n":363,"o":47.79,"t":"2026-10-16T19:00:00Z","v":8825,"vw":47.66165},{"c":47.77,"h":47.77,"l":47.77,"n":26,"o":47.77,"t":"2026-10-16T19:15:00Z","v":1250,"vw":47.77},{"c":47.41,"h":47.88,"l":47.4,"n":230,"o":47.83,"t":"2026-10-16T19:30:00Z","v":8169,"vw":47.615124},{"c":47.915,"h":47.92,"l":47.515,"n":1272,"o":47.515,"t":"2026-10-16T19:45:00Z","v":45236,"vw":47.732842},{"c":47.84,"h":47.84,"l":47.84,"n":14,"o":47.84,"t":"2026-10-16T20:00:00Z","v":27745,"vw":47.84},{"c":47.83,"h":47.85,"l":47.83,"n":9,"o":47.84,"t":"2026-10-19T08:30:00Z","v":610,"vw":47.84},{"c":48.11,"h":48.1458,"l":47.85,"n":33,"o":47.85,"t":"2026-10-19T13:30:00Z","v":1952,"vw":47.912363},{"c":48.06,"h":48.08,"l":47.707,"n":24,"o":47.707,"t":"2026-10-19T13:45:00Z","v":1041,"vw":47.798125},{"c":47.74,"h":47.75,"l":47.74,"n":54,"o":47.75,"t":"2026-10-19T14:00:00Z","v":2603,"vw":47.748891},{"c":47.62,"h":48.07,"l":47.28,"n":284,"o":47.28,"t":"2026-10-19T14:15:00Z","v":14578,"vw":47.624083},{"c":47.69,"h":48.045,"l":47.63,"n":213,"o":47.88,"t":"2026-10-19T14:30:00Z","v":7927,"vw":47.834329},{"c":47.255,"h":47.615,"l":47.03,"n":158,"o":47.5,"t":"2026-10-19T14:45:00Z","v":7920,"vw":47.441138},{"c":47.53,"h":47.66,"l":47.25,"n":132,"o":47.25,"t":"2026-10-19T15:00:00Z","v":5210,"vw":47.542315},{"c":47.315,"h":47.575,"l":47.03,"n":69,"o":47.48,"t":"2026-10-19T15:15:00Z","v":3789,"vw":47.392253},{"c":47.6,"h":47.6,"l":47.33,"n":30,"o":47.33,"t":"2026-10-19T15:30:00Z","v":1081,"vw":47.562821},{"c":47.58,"h":47.64,"l":47.46,"n":67,"o":47.64,"t":"2026-10-19T15:45:00Z","v":3055,"vw":47.579239},{"c":47.36,"h":47.7,"l":47.26,"n":199,"o":47.47,"t":"2026-10-19T16:00:00Z","v":10286,"vw":47.482866},{"c":47.48,"h":47.48,"l":47.46,"n":21,"o":47.48,"t":"2026-10-19T16:15:00Z","v":692,"vw":47.472},{"c":47.4675,"h":47.4675,"l":47.4675,"n":5,"o":47.4675,"t":"2026-10-19T16:30:00Z","v":143,"vw":47.4675},{"c":47.345,"h":47.475,"l":47.14,"n":81,"o":47.14,"t":"2026-10-19T16:45:00Z","v":3077,"vw":47.25914},{"c":47.17,"h":47.29,"l":47.17,"n":155,"o":47.23,"t":"2026-10-19T17:00:00Z","v":6364,"vw":47.221257},{"c":46.81,"h":47.17,"l":46.81,"n":173,"o":47.17,"t":"2026-10-19T17:15:00Z","v":9421,"vw":46.923637},{"c":47.135,"h":47.135,"l":46.9,"n":152,"o":47.03,"t":"2026-10-19T17:30:00Z","v":6876,"vw":47.03325},{"c":46.875,"h":47.12,"l":46.875,"n":116,"o":47.12,"t":"2026-10-19T17:45:00Z","v":3575,"vw":46.919238},{"c":46.73,"h":47.05,"l":46.72,"n":36,"o":46.72,"t":"2026-10-19T18:00:00Z","v":1433,"vw":46.840626},{"c":46.92,"h":46.92,"l":46.8873,"n":17,"o":46.92,"t":"2026-10-19T18:15:00Z","v":603,"vw":46.90038},{"c":46.915,"h":46.915,"l":46.915,"n":5,"o":46.915,"t":"2026-10-19T18:30:00Z","v":128,"vw":46.915},{"c":47.1075,"h":47.19,"l":46.745,"n":199,"o":46.745,"t":"2026-10-19T18:45:00Z","v":7081,"vw":47.034929},{"c":47.085,"h":47.19,"l":47.03,"n":150,"o":47.115,"t":"2026-10-19T19:00:00Z","v":6733,"vw":47.091555},{"c":47.105,"h":47.4,"l":47.075,"n":316,"o":47.24,"t":"2026-10-19T19:15:00Z","v":15263,"vw":47.274418},{"c":47.345,"h":47.36,"l":47.255,"n":105,"o":47.33,"t":"2026-10-19T19:30:00Z","v":3496,"vw":47.325154},{"c":47.37,"h":47.695,"l":47.14,"n":1187,"o":47.31,"t":"2026-10-19T19:45:00Z","v":52321,"vw":47.415821},{"c":47.24,"h":47.36,"l":47.24,"n":24,"o":47.36,"t":"2026-10-19T20:00:00Z","v":29968,"vw":47.240469},{"c":47.25,"h":47.25,"l":47.23,"n":5,"o":47.24,"t":"2026-10-20T12:30:00Z","v":602,"vw":47.24},{"c":47.745,"h":48.5,"l":47.745,"n":261,"o":47.95,"t":"2026-10-20T13:30:00Z","v":21514,"vw":48.305729},{"c":48.9,"h":48.9,"l":47.705,"n":150,"o":47.82,"t":"2026-10-20T13:45:00Z","v":8972,"vw":48.32708},{"c":47.66,"h":48.7,"l":47.4,"n":358,"o":48.41,"t":"2026-10-20T14:00:00Z","v":26967,"vw":48.01845},{"c":47.87,"h":47.87,"l":47.45,"n":21,"o":47.87,"t":"2026-10-20T14:15:00Z","v":653,"vw":47.785},{"c":48.005,"h":48.005,"l":47.45,"n":112,"o":47.87,"t":"2026-10-20T14:30:00Z","v":2712,"vw":47.818268},{"c":47.945,"h":48.04,"l":47.63,"n":160,"o":48.04,"t":"2026-10-20T14:45:00Z","v":4914,"vw":47.886386},{"c":47.62,"h":48.06,"l":47.62,"n":120,"o":47.8588,"t":"2026-10-20T15:00:00Z","v":4181,"vw":47.890178},{"c":47.65,"h":47.92,"l":47.61,"n":220,"o":47.625,"t":"2026-10-20T15:15:00Z","v":8261,"vw":47.798338},{"c":48.01,"h":48.02,"l":47.65,"n":88,"o":47.79,"t":"2026-10-20T15:30:00Z","v":4080,"vw":47.878787},{"c":47.3,"h":47.925,"l":47.3,"n":185,"o":47.925,"t":"2026-10-20T15:45:00Z","v":7122,"vw":47.68833},{"c":47.53,"h":47.69,"l":47.32,"n":90,"o":47.32,"t":"2026-10-20T16:00:00Z","v":4376,"vw":47.539934},{"c":47.63,"h":47.67,"l":47.36,"n":46,"o":47.67,"t":"2026-10-20T16:15:00Z","v":1757,"vw":47.510357},{"c":48.03,"h":48.03,"l":47.525,"n":190,"o":47.525,"t":"2026-10-20T16:30:00Z","v":5280,"vw":47.788726},{"c":47.96,"h":48.04,"l":47.85,"n":76,"o":48,"t":"2026-10-20T16:45:00Z","v":2543,"vw":47.928125},{"c":47.945,"h":48.06,"l":47.88,"n":119,"o":47.97,"t":"2026-10-20T17:00:00Z","v":3875,"vw":47.953647},{"c":47.967,"h":48.05,"l":47.945,"n":19,"o":48.05,"t":"2026-10-20T17:15:00Z","v":893,"vw":47.971167},{"c":48.18,"h":48.18,"l":47.945,"n":145,"o":47.945,"t":"2026-10-20T17:30:00Z","v":3033,"vw":48.109762},{"c":48.21,"h":48.21,"l":48.08,"n":73,"o":48.18,"t":"2026-10-20T17:45:00Z","v":1810,"vw":48.153493},{"c":48.015,"h":48.27,"l":47.9,"n":256,"o":48.22,"t":"2026-10-20T18:00:00Z","v":10820,"vw":48.083547},{"c":48.04,"h":48.04,"l":47.9,"n":62,"o":47.9,"t":"2026-10-20T18:15:00Z","v":2640,"vw":47.950227},{"c":47.895,"h":48.02,"l":47.87,"n":92,"o":47.97,"t":"2026-10-20T18:30:00Z","v":2586,"vw":47.896533},{"c":47.96,"h":48.13,"l":47.94,"n":120,"o":47.94,"t":"2026-10-20T18:45:00Z","v":3127,"vw":48.038346},{"c":47.89,"h":48.17,"l":47.89,"n":160,"o":48.11,"t":"2026-10-20T19:00:00Z","v":6943,"vw":48.081765},{"c":48.01,"h":48.03,"l":47.89,"n":105,"o":47.89,"t":"2026-10-20T19:15:00Z","v":2752,"vw":47.950703},{"c":47.88,"h":48.05,"l":47.75,"n":313,"o":47.965,"t":"2026-10-20T19:30:00Z","v":13151,"vw":47.910529},{"c":48.155,"h":48.34,"l":47.55,"n":1151,"o":47.83,"t":"2026-10-20T19:45:00Z","v":39222,"vw":48.058368},{"c":48.13,"h":48.55,"l":48.13,"n":11,"o":48.55,"t":"2026-10-20T20:00:00Z","v":23414,"vw":48.132112},{"c":48.197,"h":48.197,"l":47.11,"n":5,"o":47.78,"t":"2026-10-21T13:30:00Z","v":1341,"vw":47.783186},{"c":48.18,"h":48.65,"l":48,"n":634,"o":48.2,"t":"2026-10-21T14:00:00Z","v":31267,"vw":48.326236},{"c":48.57,"h":48.68,"l":48.2,"n":94,"o":48.2,"t":"2026-10-21T14:15:00Z","v":3252,"vw":48.432495},{"c":48.86,"h":48.9,"l":48.57,"n":111,"o":48.57,"t":"2026-10-21T14:30:00Z","v":4296,"vw":48.782547},{"c":48.95,"h":48.97,"l":48.86,"n":42,"o":48.865,"t":"2026-10-21T14:45:00Z","v":1436,"vw":48.908333},{"c":48.9,"h":48.9,"l":48.8875,"n":47,"o":48.895,"t":"2026-10-21T15:00:00Z","v":1131,"vw":48.896944},{"c":48.855,"h":48.97,"l":48.84,"n":101,"o":48.97,"t":"2026-10-21T15:15:00Z","v":4271,"vw":48.876402},{"c":49.08,"h":49.08,"l":49,"n":54,"o":49,"t":"2026-10-21T15:30:00Z","v":1716,"vw":49.02914},{"c":49.04,"h":49.08,"l":49.04,"n":14,"o":49.08,"t":"2026-10-21T15:45:00Z","v":359,"vw":49.053333},{"c":48.96,"h":49.09,"l":48.96,"n":58,"o":49.09,"t":"2026-10-21T16:00:00Z","v":1876,"vw":48.991595},{"c":49.09,"h":49.09,"l":49.09,"n":5,"o":49.09,"t":"2026-10-21T16:15:00Z","v":110,"vw":49.09},{"c":49.22,"h":49.34,"l":48.98,"n":142,"o":48.98,"t":"2026-10-21T16:30:00Z","v":4782,"vw":49.189264},{"c":49.33,"h":49.33,"l":49.24,"n":13,"o":49.24,"t":"2026-10-21T16:45:00Z","v":410,"vw":49.27},{"c":49.28,"h":49.285,"l":49.28,"n":9,"o":49.285,"t":"2026-10-21T17:00:00Z","v":236,"vw":49.2825},{"c":49.125,"h":49.1818,"l":49.125,"n":85,"o":49.1818,"t":"2026-10-21T17:15:00Z","v":2825,"vw":49.163056},{"c":49.43,"h":49.52,"l":49.19,"n":149,"o":49.19,"t":"2026-10-21T17:30:00Z","v":6369,"vw":49.417935},{"c":49.46,"h":49.46,"l":49.365,"n":43,"o":49.41,"t":"2026-10-21T17:45:00Z","v":991,"vw":49.398997},{"c":49.26,"h":49.47,"l":49.25,"n":224,"o":49.415,"t":"2026-10-21T18:00:00Z","v":6867,"vw":49.406249},{"c":49.79,"h":49.835,"l":49.2,"n":329,"o":49.2,"t":"2026-10-21T18:15:00Z","v":15984,"vw":49.586837},{"c":49.92,"h":50.095,"l":49.75,"n":547,"o":49.81,"t":"2026-10-21T18:30:00Z","v":47824,"vw":49.937043},{"c":49.79,"h":49.96,"l":49.78,"n":493,"o":49.87,"t":"2026-10-21T18:45:00Z","v":38149,"vw":49.859464},{"c":49.51,"h":49.755,"l":49.35,"n":402,"o":49.7,"t":"2026-10-21T19:00:00Z","v":26059,"vw":49.544102},{"c":49.715,"h":49.8256,"l":49.3625,"n":508,"o":49.62,"t":"2026-10-21T19:15:00Z","v":30699,"vw":49.545019},{"c":49.69,"h":50,"l":49.635,"n":987,"o":49.7,"t":"2026-10-21T19:30:00Z","v":84039,"vw":49.849323},{"c":48.94,"h":49.78,"l":48.94,"n":1274,"o":49.69,"t":"2026-10-21T19:45:00Z","v":64320,"vw":49.461995},{"c":48.98,"h":48.98,"l":48.94,"n":18,"o":48.94,"t":"2026-10-21T20:00:00Z","v":27208,"vw":48.979849},{"c":49.65,"h":49.65,"l":48.81,"n":21,"o":48.81,"t":"2026-10-22T13:30:00Z","v":4322,"vw":49.042554},{"c":49.7,"h":49.93,"l":49.55,"n":65,"o":49.565,"t":"2026-10-22T13:45:00Z","v":3260,"vw":49.787287},{"c":50.36,"h":50.535,"l":49.77,"n":79,"o":49.77,"t":"2026-10-22T14:00:00Z","v":4745,"vw":50.267514},{"c":49.65,"h":50.395,"l":49.65,"n":95,"o":50.395,"t":"2026-10-22T14:15:00Z","v":13684,"vw":50.091938},{"c":49.675,"h":49.6775,"l":49.48,"n":40,"o":49.48,"t":"2026-10-22T14:30:00Z","v":1914,"vw":49.647378},{"c":50.2,"h":50.2,"l":49.67,"n":283,"o":49.765,"t":"2026-10-22T14:45:00Z","v":11104,"vw":50.015423},{"c":50.025,"h":50.48,"l":50.01,"n":122,"o":50.2,"t":"2026-10-22T15:00:00Z","v":12293,"vw":50.200192},{"c":50.02,"h":50.29,"l":50.02,"n":68,"o":50.05,"t":"2026-10-22T15:15:00Z","v":2676,"vw":50.101839},{"c":49.955,"h":50.01,"l":49.955,"n":86,"o":50.01,"t":"2026-10-22T15:30:00Z","v":2964,"vw":49.96846},{"c":49.985,"h":50.005,"l":49.81,"n":74,"o":49.955,"t":"2026-10-22T15:45:00Z","v":2324,"vw":49.977671},{"c":49.825,"h":50.06,"l":49.825,"n":94,"o":49.99,"t":"2026-10-22T16:00:00Z","v":2647,"vw":49.992193},{"c":50.04,"h":50.04,"l":49.86,"n":52,"o":49.86,"t":"2026-10-22T16:15:00Z","v":2295,"vw":49.946507},{"c":49.39,"h":49.955,"l":49.39,"n":138,"o":49.955,"t":"2026-10-22T16:30:00Z","v":4499,"vw":49.666276},{"c":49.475,"h":49.49,"l":49.23,"n":79,"o":49.23,"t":"2026-10-22T16:45:00Z","v":2830,"vw":49.401211},{"c":49.445,"h":49.52,"l":49.38,"n":71,"o":49.38,"t":"2026-10-22T17:00:00Z","v":3095,"vw":49.464006},{"c":49.53,"h":49.54,"l":49.49,"n":94,"o":49.51,"t":"2026-10-22T17:15:00Z","v":2736,"vw":49.52125},{"c":49.78,"h":49.78,"l":49.57,"n":85,"o":49.58,"t":"2026-10-22T17:30:00Z","v":2281,"vw":49.669136},{"c":49.785,"h":49.82,"l":49.755,"n":58,"o":49.76,"t":"2026-10-22T17:45:00Z","v":2920,"vw":49.76587},{"c":49.87,"h":49.9,"l":49.69,"n":149,"o":49.71,"t":"2026-10-22T18:00:00Z","v":4321,"vw":49.828805},{"c":49.765,"h":49.964,"l":49.765,"n":130,"o":49.87,"t":"2026-10-22T18:15:00Z","v":4550,"vw":49.862098},{"c":49.335,"h":49.64,"l":49.335,"n":109,"o":49.64,"t":"2026-10-22T18:30:00Z","v":5521,"vw":49.49546},{"c":49.06,"h":49.5,"l":48.97,"n":204,"o":49.5,"t":"2026-10-22T18:45:00Z","v":24086,"vw":49.216169},{"c":48.97,"h":49.1,"l":48.965,"n":166,"o":49.1,"t":"2026-10-22T19:00:00Z","v":10398,"vw":49.025589},{"c":48.98,"h":49.05,"l":48.91,"n":434,"o":48.98,"t":"2026-10-22T19:15:00Z","v":34518,"vw":48.988247},{"c":48.73,"h":49.035,"l":48.73,"n":389,"o":49.035,"t":"2026-10-22T19:30:00Z","v":21614,"vw":48.884685},{"c":48.75,"h":48.88,"l":48.6,"n":1053,"o":48.73,"t":"2026-10-22T19:45:00Z","v":63781,"vw":48.768445},{"c":48.9,"h":48.9,"l":48.9,"n":20,"o":48.9,"t":"2026-10-22T20:00:00Z","v":31003,"vw":48.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.4824244966442954,"strike":67.07214765100672,"iv":1.1042741610738256,"gamma":0.018308053691275167,"theta":-0.07391963087248322,"vega":0.03835755033557047,"rho":0.006412735002678601,"breakevenPct":40.19339907495094},{"delta":0.25,"premium":1.95361482381531,"strike":63.462940461725395,"iv":1.0934181044957474,"gamma":0.020937424058323207,"theta":-0.08309635479951398,"vega":0.04348262454434994,"rho":0.007960596748646059,"breakevenPct":33.77618667799736},{"delta":0.3,"premium":2.4548298906439854,"strike":60.42527339003645,"iv":1.0875250303766708,"gamma":0.023185297691373025,"theta":-0.09099428918590523,"vega":0.04779611178614824,"rho":0.009486910414341743,"breakevenPct":28.589168263150178},{"delta":0.35,"premium":2.983841463414634,"strike":57.8150406504065,"iv":1.0699632113821138,"gamma":0.02494207317073171,"theta":-0.09480934959349593,"vega":0.0505849593495935,"rho":0.0109969799890236,"breakevenPct":24.333092257302944},{"delta":0.4,"premium":3.5173780487804884,"strike":55.27439024390244,"iv":1.0505018292682926,"gamma":0.026618902439024393,"theta":-0.09795975609756098,"vega":0.053125609756097564,"rho":0.012504405176796232,"breakevenPct":20.228565015711514},{"delta":0.45,"premium":4.376052249637156,"strike":53.38171262699564,"iv":1.090410740203193,"gamma":0.02602322206095791,"theta":-0.10315486211901306,"vega":0.05382075471698113,"rho":0.01376974339940558,"breakevenPct":18.11403860252107},{"delta":0.5,"premium":5.274092888243832,"strike":51.567489114658926,"iv":1.1375079825834542,"gamma":0.025152394775036287,"theta":-0.10859753265602322,"vega":0.05429245283018868,"rho":0.015005770644170047,"breakevenPct":16.240453993666172},{"delta":0.55,"premium":6.184431630971994,"strike":49.71993410214168,"iv":1.178670510708402,"gamma":0.024282372322899506,"theta":-0.11285749588138386,"vega":0.05444794069192751,"rho":0.01623200263044678,"breakevenPct":14.323856304935935},{"delta":0.6,"premium":7.172899505766062,"strike":47.66062602965404,"iv":1.1821301482701811,"gamma":0.023417462932454697,"theta":-0.10960378912685337,"vega":0.05259456342668863,"rho":0.017396005915742623,"breakevenPct":12.133999049938856},{"delta":0.65,"premium":8.161367380560133,"strike":45.60131795716639,"iv":1.1855897858319606,"gamma":0.022552553542009884,"theta":-0.1063500823723229,"vega":0.05074118616144975,"rho":0.01856000920103847,"breakevenPct":9.944141794941773},{"delta":0.7,"premium":9.627756653992394,"strike":43.31749049429658,"iv":1.2267783269961978,"gamma":0.020482889733840305,"theta":-0.10257338403041825,"vega":0.04740703422053232,"rho":0.019352022081213133,"breakevenPct":8.272489055805682},{"delta":0.75,"premium":11.29125475285171,"strike":40.941064638783274,"iv":1.2835273764258555,"gamma":0.01791634980988593,"theta":-0.0985809885931559,"vega":0.04346216730038023,"rho":0.019990615189784147,"breakevenPct":6.81455908309813},{"delta":0.8,"premium":13.439769008592762,"strike":38.114216444819284,"iv":1.358789105020743,"gamma":0.014961021678978408,"theta":-0.09198288054863997,"vega":0.038169412030850794,"rho":0.020228995530255804,"breakevenPct":5.427373115362072},{"delta":0.85,"premium":15.908521450606269,"strike":34.98973319204064,"iv":1.446169257131502,"gamma":0.011750307014184997,"theta":-0.08365301330482001,"vega":0.03198799070321746,"rho":0.02020328428790654,"breakevenPct":4.086410312161367},{"delta":0.9,"premium":19.25857482167834,"strike":30.953524311230915,"iv":1.5260877731867537,"gamma":0.008349150991025105,"theta":-0.06615585471421544,"vega":0.02386505414579281,"rho":0.019510780249217964,"breakevenPct":2.683229310652872}],"put":[{"delta":0.1,"premium":1.1814170114969593,"strike":31.01771264371199,"iv":1.5188431433347527,"gamma":0.008494207753131304,"theta":-0.06195152832513662,"vega":0.02397609236400301,"rho":-0.004849265794452267,"breakevenPct":38.98508050671773},{"delta":0.15,"premium":1.625462351387054,"strike":35.86525759577279,"iv":1.2860180977542934,"gamma":0.013224834874504623,"theta":-0.06929207397622192,"vega":0.03189590488771466,"rho":-0.007119149759122095,"breakevenPct":29.979968825387047},{"delta":0.2,"premium":2.1043262879788642,"strike":39.167767503302514,"iv":1.1654764861294584,"gamma":0.017518097754293263,"theta":-0.07536869220607662,"vega":0.03836882430647292,"rho":-0.009456050008336785,"breakevenPct":24.20564168645471},{"delta":0.25,"premium":2.8329423868312755,"strike":41.53909465020576,"iv":1.1380858436213992,"gamma":0.019985185185185182,"theta":-0.08302559670781892,"vega":0.043139753086419756,"rho":-0.011983726783945641,"breakevenPct":20.84631438982723},{"delta":0.3,"premium":3.645699588477366,"strike":43.59670781893004,"iv":1.1420776131687242,"gamma":0.021837037037037037,"theta":-0.09121489711934155,"vega":0.04733728395061729,"rho":-0.014575675865238094,"breakevenPct":18.300596665740954},{"delta":0.35,"premium":4.474348159509202,"strike":45.609662576687114,"iv":1.1367402607361963,"gamma":0.02353895705521472,"theta":-0.0970316717791411,"vega":0.05076088957055215,"rho":-0.017179567487439408,"breakevenPct":15.878702623358055},{"delta":0.4,"premium":5.337078220858896,"strike":47.52684049079755,"iv":1.1113951687116566,"gamma":0.024919325153374233,"theta":-0.09776019938650306,"vega":0.05252469325153374,"rho":-0.019809071728822625,"breakevenPct":13.722367546137734},{"delta":0.45,"premium":6.199808282208588,"strike":49.44401840490798,"iv":1.0860500766871166,"gamma":0.026299693251533744,"theta":-0.09848872699386503,"vega":0.05428849693251534,"rho":-0.022438575970205838,"breakevenPct":11.566032468917415},{"delta":0.5,"premium":7.333293838862558,"strike":51.40205371248025,"iv":1.075222906793049,"gamma":0.026615876777251187,"theta":-0.09746619273301738,"vega":0.05443546603475514,"rho":-0.025276772752595086,"breakevenPct":9.879836659268523},{"delta":0.55,"premium":8.577369668246448,"strike":53.37677725118483,"iv":1.0703255924170616,"gamma":0.02649739336492891,"theta":-0.09572843601895734,"vega":0.05392203791469194,"rho":-0.02820021015032483,"breakevenPct":8.385669564543171},{"delta":0.6,"premium":9.952028397565924,"strike":55.45131845841785,"iv":1.0692877281947262,"gamma":0.026120182555780934,"theta":-0.09365010141987828,"vega":0.053057707910750505,"rho":-0.031225023408388026,"breakevenPct":6.954417053472541},{"delta":0.65,"premium":11.929716024340774,"strike":57.9868154158215,"iv":1.0860727180527383,"gamma":0.02454817444219067,"theta":-0.08999898580121703,"vega":0.050572920892494926,"rho":-0.034717988111361925,"breakevenPct":5.813702675908525},{"delta":0.7,"premium":13.77003745318352,"strike":60.38576779026217,"iv":1.0872483146067415,"gamma":0.023045393258426968,"theta":-0.08438419475655431,"vega":0.04761243445692884,"rho":-0.0381019533683321,"breakevenPct":4.671308104133635},{"delta":0.75,"premium":15.080898876404493,"strike":62.258426966292134,"iv":1.0282595505617977,"gamma":0.02180943820224719,"theta":-0.07120067415730337,"vega":0.042818426966292136,"rho":-0.04106579454701614,"breakevenPct":3.522437443992553},{"delta":0.8,"premium":16.391760299625467,"strike":64.1310861423221,"iv":0.9692707865168538,"gamma":0.020573483146067415,"theta":-0.05801715355805243,"vega":0.03802441947565543,"rho":-0.04402963572570018,"breakevenPct":2.3735667838514707},{"delta":0.85,"premium":20.707204610951006,"strike":68.86167146974063,"iv":1.0149628242074926,"gamma":0.016678962536023058,"theta":-0.04927406340057637,"vega":0.032092795389048995,"rho":-0.049352821375971426,"breakevenPct":1.5246076507369555}]},"raw":{"call":[{"delta":0.2,"premium":1.4824244966442954,"strike":67.07214765100672,"iv":1.1042741610738256,"gamma":0.018308053691275167,"theta":-0.07391963087248322,"vega":0.03835755033557047,"rho":0.006412735002678601,"breakevenPct":40.19339907495094},{"delta":0.25,"premium":1.95361482381531,"strike":63.462940461725395,"iv":1.0934181044957474,"gamma":0.020937424058323207,"theta":-0.08309635479951398,"vega":0.04348262454434994,"rho":0.007960596748646059,"breakevenPct":33.77618667799736},{"delta":0.3,"premium":2.4548298906439854,"strike":60.42527339003645,"iv":1.0875250303766708,"gamma":0.023185297691373025,"theta":-0.09099428918590523,"vega":0.04779611178614824,"rho":0.009486910414341743,"breakevenPct":28.589168263150178},{"delta":0.35,"premium":2.983841463414634,"strike":57.8150406504065,"iv":1.0699632113821138,"gamma":0.02494207317073171,"theta":-0.09480934959349593,"vega":0.0505849593495935,"rho":0.0109969799890236,"breakevenPct":24.333092257302944},{"delta":0.4,"premium":3.5173780487804884,"strike":55.27439024390244,"iv":1.0505018292682926,"gamma":0.026618902439024393,"theta":-0.09795975609756098,"vega":0.053125609756097564,"rho":0.012504405176796232,"breakevenPct":20.228565015711514},{"delta":0.45,"premium":4.376052249637156,"strike":53.38171262699564,"iv":1.090410740203193,"gamma":0.02602322206095791,"theta":-0.10315486211901306,"vega":0.05382075471698113,"rho":0.01376974339940558,"breakevenPct":18.11403860252107},{"delta":0.5,"premium":5.274092888243832,"strike":51.567489114658926,"iv":1.1375079825834542,"gamma":0.025152394775036287,"theta":-0.10859753265602322,"vega":0.05429245283018868,"rho":0.015005770644170047,"breakevenPct":16.240453993666172},{"delta":0.55,"premium":6.184431630971994,"strike":49.71993410214168,"iv":1.178670510708402,"gamma":0.024282372322899506,"theta":-0.11285749588138386,"vega":0.05444794069192751,"rho":0.01623200263044678,"breakevenPct":14.323856304935935},{"delta":0.6,"premium":7.172899505766062,"strike":47.66062602965404,"iv":1.1821301482701811,"gamma":0.023417462932454697,"theta":-0.10960378912685337,"vega":0.05259456342668863,"rho":0.017396005915742623,"breakevenPct":12.133999049938856},{"delta":0.65,"premium":8.161367380560133,"strike":45.60131795716639,"iv":1.1855897858319606,"gamma":0.022552553542009884,"theta":-0.1063500823723229,"vega":0.05074118616144975,"rho":0.01856000920103847,"breakevenPct":9.944141794941773},{"delta":0.7,"premium":9.627756653992394,"strike":43.31749049429658,"iv":1.2267783269961978,"gamma":0.020482889733840305,"theta":-0.10257338403041825,"vega":0.04740703422053232,"rho":0.019352022081213133,"breakevenPct":8.272489055805682},{"delta":0.75,"premium":11.29125475285171,"strike":40.941064638783274,"iv":1.2835273764258555,"gamma":0.01791634980988593,"theta":-0.0985809885931559,"vega":0.04346216730038023,"rho":0.019990615189784147,"breakevenPct":6.81455908309813},{"delta":0.8,"premium":13.439769008592762,"strike":38.114216444819284,"iv":1.358789105020743,"gamma":0.014961021678978408,"theta":-0.09198288054863997,"vega":0.038169412030850794,"rho":0.020228995530255804,"breakevenPct":5.427373115362072},{"delta":0.85,"premium":15.908521450606269,"strike":34.98973319204064,"iv":1.446169257131502,"gamma":0.011750307014184997,"theta":-0.08365301330482001,"vega":0.03198799070321746,"rho":0.02020328428790654,"breakevenPct":4.086410312161367},{"delta":0.9,"premium":19.25857482167834,"strike":30.953524311230915,"iv":1.5260877731867537,"gamma":0.008349150991025105,"theta":-0.06615585471421544,"vega":0.02386505414579281,"rho":0.019510780249217964,"breakevenPct":2.683229310652872}],"put":[{"delta":0.1,"premium":1.1814170114969593,"strike":31.01771264371199,"iv":1.5188431433347527,"gamma":0.008494207753131304,"theta":-0.06195152832513662,"vega":0.02397609236400301,"rho":-0.004849265794452267,"breakevenPct":38.98508050671773},{"delta":0.15,"premium":1.625462351387054,"strike":35.86525759577279,"iv":1.2860180977542934,"gamma":0.013224834874504623,"theta":-0.06929207397622192,"vega":0.03189590488771466,"rho":-0.007119149759122095,"breakevenPct":29.979968825387047},{"delta":0.2,"premium":2.1043262879788642,"strike":39.167767503302514,"iv":1.1654764861294584,"gamma":0.017518097754293263,"theta":-0.07536869220607662,"vega":0.03836882430647292,"rho":-0.009456050008336785,"breakevenPct":24.20564168645471},{"delta":0.25,"premium":2.8329423868312755,"strike":41.53909465020576,"iv":1.1380858436213992,"gamma":0.019985185185185182,"theta":-0.08302559670781892,"vega":0.043139753086419756,"rho":-0.011983726783945641,"breakevenPct":20.84631438982723},{"delta":0.3,"premium":3.645699588477366,"strike":43.59670781893004,"iv":1.1420776131687242,"gamma":0.021837037037037037,"theta":-0.09121489711934155,"vega":0.04733728395061729,"rho":-0.014575675865238094,"breakevenPct":18.300596665740954},{"delta":0.35,"premium":4.474348159509202,"strike":45.609662576687114,"iv":1.1367402607361963,"gamma":0.02353895705521472,"theta":-0.0970316717791411,"vega":0.05076088957055215,"rho":-0.017179567487439408,"breakevenPct":15.878702623358055},{"delta":0.4,"premium":5.337078220858896,"strike":47.52684049079755,"iv":1.1113951687116566,"gamma":0.024919325153374233,"theta":-0.09776019938650306,"vega":0.05252469325153374,"rho":-0.019809071728822625,"breakevenPct":13.722367546137734},{"delta":0.45,"premium":6.199808282208588,"strike":49.44401840490798,"iv":1.0860500766871166,"gamma":0.026299693251533744,"theta":-0.09848872699386503,"vega":0.05428849693251534,"rho":-0.022438575970205838,"breakevenPct":11.566032468917415},{"delta":0.5,"premium":7.333293838862558,"strike":51.40205371248025,"iv":1.075222906793049,"gamma":0.026615876777251187,"theta":-0.09746619273301738,"vega":0.05443546603475514,"rho":-0.025276772752595086,"breakevenPct":9.879836659268523},{"delta":0.55,"premium":8.577369668246448,"strike":53.37677725118483,"iv":1.0703255924170616,"gamma":0.02649739336492891,"theta":-0.09572843601895734,"vega":0.05392203791469194,"rho":-0.02820021015032483,"breakevenPct":8.385669564543171},{"delta":0.6,"premium":9.952028397565924,"strike":55.45131845841785,"iv":1.0692877281947262,"gamma":0.026120182555780934,"theta":-0.09365010141987828,"vega":0.053057707910750505,"rho":-0.031225023408388026,"breakevenPct":6.954417053472541},{"delta":0.65,"premium":11.929716024340774,"strike":57.9868154158215,"iv":1.0860727180527383,"gamma":0.02454817444219067,"theta":-0.08999898580121703,"vega":0.050572920892494926,"rho":-0.034717988111361925,"breakevenPct":5.813702675908525},{"delta":0.7,"premium":13.77003745318352,"strike":60.38576779026217,"iv":1.0872483146067415,"gamma":0.023045393258426968,"theta":-0.08438419475655431,"vega":0.04761243445692884,"rho":-0.0381019533683321,"breakevenPct":4.671308104133635},{"delta":0.75,"premium":15.080898876404493,"strike":62.258426966292134,"iv":1.0282595505617977,"gamma":0.02180943820224719,"theta":-0.07120067415730337,"vega":0.042818426966292136,"rho":-0.04106579454701614,"breakevenPct":3.522437443992553},{"delta":0.8,"premium":16.391760299625467,"strike":64.1310861423221,"iv":0.9692707865168538,"gamma":0.020573483146067415,"theta":-0.05801715355805243,"vega":0.03802441947565543,"rho":-0.04402963572570018,"breakevenPct":2.3735667838514707},{"delta":0.85,"premium":20.707204610951006,"strike":68.86167146974063,"iv":1.0149628242074926,"gamma":0.016678962536023058,"theta":-0.04927406340057637,"vega":0.032092795389048995,"rho":-0.049352821375971426,"breakevenPct":1.5246076507369555}]}},"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"}}