{"symbol":"OII","url":"https://intraalpha.com/companies/OII","capturedAt":"2026-10-15T21:02:23.718Z","state":"ready","quote":{"symbol":"OII","last_price":43.05,"prev_close":43.53,"regular_close":43.05,"change":-0.48,"change_pct":-1.1027,"regular_change":-0.48,"regular_change_pct":-1.1027,"extended_change":0,"extended_change_pct":0,"bid":41.85,"ask":43.6,"bid_size":100,"ask_size":500,"volume":714611,"vwap":42.695144,"open":42.88,"high":43.24,"low":41.39,"close":43.05,"trade_count":12762,"last_trade_at":"2026-10-15T20:10:00.001506377Z","last_quote_at":"2026-10-15T21:00:52.028477417Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:03.868409673-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"OII","fetched_at":"2026-10-15T21:02:22.593109+00:00","name":"Oceaneering International Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"Oceaneering International, Inc. provides engineered products and services to the offshore oil and gas, defense, aerospace and commercial theme park industries globally. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4332526000,"ebitda":404923000,"pe_ratio":12.58,"peg_ratio":8.01,"book_value":11.7,"dividend_per_share":null,"dividend_yield":null,"eps":3.46,"revenue_ttm":2872085000,"gross_profit_ttm":569256000,"profit_margin":0.122,"operating_margin_ttm":0.115,"return_on_assets_ttm":0.0742,"return_on_equity_ttm":0.346,"quarterly_earnings_growth":0.204,"quarterly_revenue_growth":0.1,"analyst_target_price":46,"analyst_number":0,"beta":1.252,"fifty_two_week_high":54.25,"fifty_two_week_low":22.13,"fifty_day_ma":48.42,"two_hundred_day_ma":39.37,"shares_outstanding":99530000,"forward_pe":18.76,"price_to_sales":1.508,"price_to_book":3.942,"ev_to_revenue":1.667,"ev_to_ebitda":11.35},"bars":[{"c":43.33,"h":43.33,"l":43.33,"n":1,"o":43.33,"t":"2026-10-08T12:00:00Z","v":513,"vw":43.33},{"c":43.905,"h":44.16,"l":43.73,"n":80,"o":44.16,"t":"2026-10-08T13:30:00Z","v":5583,"vw":44.068691},{"c":43.93,"h":43.93,"l":43.93,"n":7,"o":43.93,"t":"2026-10-08T13:35:00Z","v":261,"vw":43.93},{"c":43.97,"h":43.97,"l":43.67,"n":38,"o":43.67,"t":"2026-10-08T13:40:00Z","v":2029,"vw":43.752333},{"c":44,"h":44.16,"l":43.98,"n":55,"o":43.98,"t":"2026-10-08T13:45:00Z","v":3326,"vw":43.995424},{"c":44.32,"h":44.32,"l":43.88,"n":104,"o":43.9,"t":"2026-10-08T13:50:00Z","v":5868,"vw":44.049591},{"c":43.98,"h":44.16,"l":43.98,"n":63,"o":44.15,"t":"2026-10-08T13:55:00Z","v":2741,"vw":44.112102},{"c":44.3028,"h":44.3028,"l":43.99,"n":132,"o":43.99,"t":"2026-10-08T14:00:00Z","v":10414,"vw":44.170269},{"c":44.155,"h":44.29,"l":44.1475,"n":119,"o":44.19,"t":"2026-10-08T14:05:00Z","v":7660,"vw":44.177031},{"c":44.215,"h":44.28,"l":44.02,"n":117,"o":44.155,"t":"2026-10-08T14:10:00Z","v":6290,"vw":44.105498},{"c":44.225,"h":44.23,"l":44.06,"n":100,"o":44.14,"t":"2026-10-08T14:15:00Z","v":6322,"vw":44.164097},{"c":44.33,"h":44.34,"l":44.15,"n":66,"o":44.235,"t":"2026-10-08T14:20:00Z","v":2544,"vw":44.235333},{"c":44.18,"h":44.31,"l":44.01,"n":143,"o":44.31,"t":"2026-10-08T14:25:00Z","v":9201,"vw":44.148306},{"c":44.175,"h":44.2,"l":44.175,"n":58,"o":44.19,"t":"2026-10-08T14:30:00Z","v":1386,"vw":44.19},{"c":44.17,"h":44.175,"l":44.1,"n":58,"o":44.175,"t":"2026-10-08T14:35:00Z","v":3727,"vw":44.164887},{"c":44.39,"h":44.39,"l":44.03,"n":154,"o":44.03,"t":"2026-10-08T14:40:00Z","v":15071,"vw":44.200958},{"c":44.27,"h":44.375,"l":44.27,"n":84,"o":44.37,"t":"2026-10-08T14:45:00Z","v":2353,"vw":44.326111},{"c":44.14,"h":44.28,"l":44.14,"n":95,"o":44.211,"t":"2026-10-08T14:50:00Z","v":4378,"vw":44.221309},{"c":44.13,"h":44.16,"l":44.06,"n":48,"o":44.14,"t":"2026-10-08T14:55:00Z","v":1580,"vw":44.134167},{"c":44.195,"h":44.26,"l":44.13,"n":133,"o":44.13,"t":"2026-10-08T15:00:00Z","v":7450,"vw":44.203259},{"c":44.215,"h":44.215,"l":44.15,"n":31,"o":44.21,"t":"2026-10-08T15:05:00Z","v":1199,"vw":44.196749},{"c":44.17,"h":44.29,"l":44.15,"n":110,"o":44.215,"t":"2026-10-08T15:10:00Z","v":3912,"vw":44.220599},{"c":44.195,"h":44.195,"l":44.195,"n":26,"o":44.195,"t":"2026-10-08T15:15:00Z","v":441,"vw":44.195},{"c":44.27,"h":44.28,"l":44.155,"n":82,"o":44.24,"t":"2026-10-08T15:20:00Z","v":4031,"vw":44.191755},{"c":44.385,"h":44.39,"l":44.29,"n":174,"o":44.29,"t":"2026-10-08T15:25:00Z","v":6488,"vw":44.343871},{"c":44.43,"h":44.44,"l":44.385,"n":75,"o":44.385,"t":"2026-10-08T15:30:00Z","v":2209,"vw":44.4225},{"c":44.43,"h":44.45,"l":44.36,"n":77,"o":44.36,"t":"2026-10-08T15:35:00Z","v":2376,"vw":44.42315},{"c":44.47,"h":44.48,"l":44.44,"n":126,"o":44.44,"t":"2026-10-08T15:40:00Z","v":5011,"vw":44.463992},{"c":44.48,"h":44.575,"l":44.48,"n":154,"o":44.5,"t":"2026-10-08T15:45:00Z","v":6534,"vw":44.538974},{"c":44.62,"h":44.62,"l":44.48,"n":134,"o":44.48,"t":"2026-10-08T15:50:00Z","v":3680,"vw":44.551689},{"c":44.75,"h":44.75,"l":44.6,"n":231,"o":44.6,"t":"2026-10-08T15:55:00Z","v":12961,"vw":44.655111},{"c":44.7,"h":44.75,"l":44.65,"n":116,"o":44.71,"t":"2026-10-08T16:00:00Z","v":6508,"vw":44.70408},{"c":44.7,"h":44.75,"l":44.65,"n":119,"o":44.7,"t":"2026-10-08T16:05:00Z","v":6846,"vw":44.702038},{"c":44.74,"h":44.74,"l":44.69,"n":26,"o":44.695,"t":"2026-10-08T16:10:00Z","v":723,"vw":44.702362},{"c":44.74,"h":44.785,"l":44.58,"n":489,"o":44.7,"t":"2026-10-08T16:15:00Z","v":28147,"vw":44.679232},{"c":44.745,"h":44.82,"l":44.745,"n":83,"o":44.76,"t":"2026-10-08T16:20:00Z","v":3813,"vw":44.766941},{"c":44.76,"h":44.77,"l":44.71,"n":93,"o":44.74,"t":"2026-10-08T16:25:00Z","v":5005,"vw":44.749423},{"c":44.725,"h":44.77,"l":44.69,"n":94,"o":44.76,"t":"2026-10-08T16:30:00Z","v":4989,"vw":44.730921},{"c":44.705,"h":44.73,"l":44.69,"n":52,"o":44.725,"t":"2026-10-08T16:35:00Z","v":1663,"vw":44.715684},{"c":44.67,"h":44.68,"l":44.61,"n":138,"o":44.68,"t":"2026-10-08T16:40:00Z","v":7021,"vw":44.660762},{"c":44.62,"h":44.64,"l":44.62,"n":19,"o":44.64,"t":"2026-10-08T16:45:00Z","v":604,"vw":44.632537},{"c":44.55,"h":44.58,"l":44.39,"n":152,"o":44.58,"t":"2026-10-08T16:50:00Z","v":6364,"vw":44.5072},{"c":44.67,"h":44.67,"l":44.485,"n":120,"o":44.53,"t":"2026-10-08T16:55:00Z","v":4365,"vw":44.556283},{"c":44.71,"h":44.71,"l":44.62,"n":78,"o":44.66,"t":"2026-10-08T17:00:00Z","v":5211,"vw":44.629497},{"c":44.72,"h":44.77,"l":44.64,"n":144,"o":44.675,"t":"2026-10-08T17:05:00Z","v":7479,"vw":44.734124},{"c":44.76,"h":44.84,"l":44.755,"n":181,"o":44.755,"t":"2026-10-08T17:10:00Z","v":6309,"vw":44.783604},{"c":44.745,"h":44.79,"l":44.67,"n":130,"o":44.745,"t":"2026-10-08T17:15:00Z","v":9611,"vw":44.740405},{"c":44.8,"h":44.85,"l":44.73,"n":115,"o":44.74,"t":"2026-10-08T17:20:00Z","v":5711,"vw":44.76886},{"c":44.805,"h":44.89,"l":44.78,"n":114,"o":44.88,"t":"2026-10-08T17:25:00Z","v":2856,"vw":44.814168},{"c":44.88,"h":44.94,"l":44.76,"n":216,"o":44.81,"t":"2026-10-08T17:30:00Z","v":12716,"vw":44.842724},{"c":44.67,"h":44.91,"l":44.67,"n":112,"o":44.86,"t":"2026-10-08T17:35:00Z","v":5918,"vw":44.811366},{"c":44.86,"h":44.92,"l":44.71,"n":172,"o":44.71,"t":"2026-10-08T17:40:00Z","v":7400,"vw":44.845196},{"c":44.76,"h":44.91,"l":44.72,"n":148,"o":44.85,"t":"2026-10-08T17:45:00Z","v":7897,"vw":44.846062},{"c":44.83,"h":44.83,"l":44.72,"n":98,"o":44.76,"t":"2026-10-08T17:50:00Z","v":4546,"vw":44.760907},{"c":44.855,"h":44.89,"l":44.79,"n":99,"o":44.79,"t":"2026-10-08T17:55:00Z","v":4382,"vw":44.836828},{"c":44.84,"h":44.88,"l":44.74,"n":131,"o":44.88,"t":"2026-10-08T18:00:00Z","v":4540,"vw":44.78611},{"c":44.87,"h":44.92,"l":44.82,"n":121,"o":44.82,"t":"2026-10-08T18:05:00Z","v":4213,"vw":44.881592},{"c":44.89,"h":44.92,"l":44.82,"n":118,"o":44.91,"t":"2026-10-08T18:10:00Z","v":8706,"vw":44.85464},{"c":44.81,"h":44.89,"l":44.81,"n":38,"o":44.89,"t":"2026-10-08T18:15:00Z","v":1657,"vw":44.849662},{"c":44.79,"h":44.835,"l":44.79,"n":102,"o":44.79,"t":"2026-10-08T18:20:00Z","v":3363,"vw":44.802393},{"c":44.78,"h":44.805,"l":44.75,"n":88,"o":44.805,"t":"2026-10-08T18:25:00Z","v":7965,"vw":44.782648},{"c":44.845,"h":44.86,"l":44.74,"n":178,"o":44.78,"t":"2026-10-08T18:30:00Z","v":7256,"vw":44.81997},{"c":44.82,"h":44.86,"l":44.82,"n":79,"o":44.84,"t":"2026-10-08T18:35:00Z","v":3464,"vw":44.82662},{"c":44.8,"h":44.86,"l":44.755,"n":234,"o":44.86,"t":"2026-10-08T18:40:00Z","v":16156,"vw":44.782495},{"c":44.665,"h":44.79,"l":44.6414,"n":213,"o":44.79,"t":"2026-10-08T18:45:00Z","v":13181,"vw":44.73838},{"c":44.72,"h":44.72,"l":44.67,"n":133,"o":44.69,"t":"2026-10-08T18:50:00Z","v":4408,"vw":44.697301},{"c":44.735,"h":44.76,"l":44.66,"n":188,"o":44.695,"t":"2026-10-08T18:55:00Z","v":6872,"vw":44.711417},{"c":44.56,"h":44.76,"l":44.56,"n":189,"o":44.735,"t":"2026-10-08T19:00:00Z","v":12855,"vw":44.67573},{"c":44.52,"h":44.64,"l":44.52,"n":166,"o":44.555,"t":"2026-10-08T19:05:00Z","v":6702,"vw":44.60375},{"c":44.61,"h":44.63,"l":44.49,"n":166,"o":44.49,"t":"2026-10-08T19:10:00Z","v":4120,"vw":44.561162},{"c":44.645,"h":44.655,"l":44.54,"n":280,"o":44.59,"t":"2026-10-08T19:15:00Z","v":10676,"vw":44.607578},{"c":44.555,"h":44.715,"l":44.54,"n":288,"o":44.66,"t":"2026-10-08T19:20:00Z","v":12410,"vw":44.636032},{"c":44.54,"h":44.57,"l":44.45,"n":220,"o":44.53,"t":"2026-10-08T19:25:00Z","v":8056,"vw":44.49681},{"c":44.455,"h":44.495,"l":44.45,"n":233,"o":44.47,"t":"2026-10-08T19:30:00Z","v":15737,"vw":44.462586},{"c":44.48,"h":44.49,"l":44.44,"n":205,"o":44.46,"t":"2026-10-08T19:35:00Z","v":9181,"vw":44.467606},{"c":44.5,"h":44.52,"l":44.47,"n":232,"o":44.49,"t":"2026-10-08T19:40:00Z","v":11633,"vw":44.482984},{"c":44.51,"h":44.61,"l":44.495,"n":417,"o":44.495,"t":"2026-10-08T19:45:00Z","v":14037,"vw":44.554121},{"c":44.55,"h":44.56,"l":44.505,"n":428,"o":44.51,"t":"2026-10-08T19:50:00Z","v":14357,"vw":44.5303},{"c":44.56,"h":44.65,"l":44.48,"n":1347,"o":44.58,"t":"2026-10-08T19:55:00Z","v":61520,"vw":44.554765},{"c":44.58,"h":44.58,"l":44.58,"n":27,"o":44.58,"t":"2026-10-08T20:00:00Z","v":176502,"vw":44.58},{"c":44.73,"h":44.89,"l":44.64,"n":54,"o":44.64,"t":"2026-10-09T13:30:00Z","v":5518,"vw":44.790272},{"c":44.73,"h":44.73,"l":44.73,"n":3,"o":44.73,"t":"2026-10-09T13:35:00Z","v":384,"vw":44.73},{"c":45.135,"h":45.22,"l":44.91,"n":59,"o":44.91,"t":"2026-10-09T13:40:00Z","v":2788,"vw":45.065933},{"c":44.73,"h":45.06,"l":44.73,"n":44,"o":45.06,"t":"2026-10-09T13:45:00Z","v":2068,"vw":44.789132},{"c":44.78,"h":44.78,"l":44.73,"n":25,"o":44.73,"t":"2026-10-09T13:50:00Z","v":1441,"vw":44.737948},{"c":44.785,"h":44.98,"l":44.785,"n":82,"o":44.84,"t":"2026-10-09T13:55:00Z","v":2095,"vw":44.891333},{"c":44.95,"h":44.995,"l":44.86,"n":44,"o":44.99,"t":"2026-10-09T14:00:00Z","v":2613,"vw":44.964771},{"c":44.72,"h":44.865,"l":44.72,"n":69,"o":44.865,"t":"2026-10-09T14:05:00Z","v":1363,"vw":44.818577},{"c":44.85,"h":44.86,"l":44.67,"n":99,"o":44.77,"t":"2026-10-09T14:10:00Z","v":4460,"vw":44.746549},{"c":44.845,"h":44.86,"l":44.845,"n":19,"o":44.86,"t":"2026-10-09T14:15:00Z","v":653,"vw":44.849286},{"c":44.76,"h":44.91,"l":44.7,"n":98,"o":44.9,"t":"2026-10-09T14:20:00Z","v":4995,"vw":44.7876},{"c":44.81,"h":44.81,"l":44.77,"n":26,"o":44.77,"t":"2026-10-09T14:30:00Z","v":973,"vw":44.774843},{"c":44.8,"h":44.83,"l":44.8,"n":53,"o":44.83,"t":"2026-10-09T14:35:00Z","v":1229,"vw":44.812},{"c":44.775,"h":44.8344,"l":44.775,"n":23,"o":44.8344,"t":"2026-10-09T14:40:00Z","v":853,"vw":44.813299},{"c":44.865,"h":44.87,"l":44.84,"n":55,"o":44.84,"t":"2026-10-09T14:45:00Z","v":1577,"vw":44.855},{"c":44.985,"h":44.99,"l":44.87,"n":140,"o":44.87,"t":"2026-10-09T14:50:00Z","v":5980,"vw":44.942618},{"c":45,"h":45.04,"l":44.97,"n":72,"o":45.01,"t":"2026-10-09T14:55:00Z","v":2039,"vw":44.992558},{"c":45.06,"h":45.06,"l":45.01,"n":48,"o":45.01,"t":"2026-10-09T15:00:00Z","v":1495,"vw":45.049548},{"c":45.01,"h":45.07,"l":45.01,"n":71,"o":45.06,"t":"2026-10-09T15:05:00Z","v":1274,"vw":45.049759},{"c":45.11,"h":45.2,"l":45.025,"n":113,"o":45.025,"t":"2026-10-09T15:10:00Z","v":9587,"vw":45.177264},{"c":45.14,"h":45.17,"l":45.14,"n":48,"o":45.17,"t":"2026-10-09T15:15:00Z","v":785,"vw":45.152885},{"c":45.138,"h":45.24,"l":45.12,"n":136,"o":45.18,"t":"2026-10-09T15:20:00Z","v":5526,"vw":45.177551},{"c":45.26,"h":45.32,"l":45.16,"n":106,"o":45.18,"t":"2026-10-09T15:25:00Z","v":3974,"vw":45.240651},{"c":45.18,"h":45.24,"l":45.18,"n":90,"o":45.24,"t":"2026-10-09T15:35:00Z","v":3101,"vw":45.197282},{"c":45.13,"h":45.17,"l":45.13,"n":33,"o":45.16,"t":"2026-10-09T15:40:00Z","v":1535,"vw":45.146327},{"c":45.15,"h":45.15,"l":45.1,"n":53,"o":45.115,"t":"2026-10-09T15:45:00Z","v":1490,"vw":45.117564},{"c":45.24,"h":45.24,"l":45.11,"n":128,"o":45.11,"t":"2026-10-09T15:50:00Z","v":7471,"vw":45.17765},{"c":45.195,"h":45.24,"l":45.165,"n":35,"o":45.24,"t":"2026-10-09T15:55:00Z","v":1543,"vw":45.18275},{"c":45.08,"h":45.17,"l":45.07,"n":114,"o":45.17,"t":"2026-10-09T16:00:00Z","v":1530,"vw":45.115},{"c":45,"h":45.005,"l":45,"n":16,"o":45.005,"t":"2026-10-09T16:05:00Z","v":404,"vw":45.0025},{"c":45.01,"h":45.03,"l":44.94,"n":80,"o":44.995,"t":"2026-10-09T16:10:00Z","v":4213,"vw":44.991204},{"c":45.08,"h":45.12,"l":45.04,"n":85,"o":45.04,"t":"2026-10-09T16:15:00Z","v":2425,"vw":45.062283},{"c":45.04,"h":45.11,"l":44.96,"n":107,"o":45.11,"t":"2026-10-09T16:20:00Z","v":5560,"vw":45.056206},{"c":44.9,"h":44.92,"l":44.89,"n":23,"o":44.89,"t":"2026-10-09T16:25:00Z","v":959,"vw":44.911476},{"c":44.96,"h":44.96,"l":44.93,"n":40,"o":44.93,"t":"2026-10-09T16:35:00Z","v":899,"vw":44.94},{"c":44.89,"h":44.89,"l":44.89,"n":50,"o":44.89,"t":"2026-10-09T16:40:00Z","v":759,"vw":44.89},{"c":44.83,"h":44.83,"l":44.83,"n":11,"o":44.83,"t":"2026-10-09T16:45:00Z","v":186,"vw":44.83},{"c":44.8,"h":44.83,"l":44.795,"n":19,"o":44.83,"t":"2026-10-09T16:55:00Z","v":734,"vw":44.814081},{"c":44.86,"h":44.86,"l":44.84,"n":60,"o":44.85,"t":"2026-10-09T17:00:00Z","v":1634,"vw":44.854444},{"c":44.81,"h":44.81,"l":44.81,"n":17,"o":44.81,"t":"2026-10-09T17:05:00Z","v":193,"vw":44.81},{"c":44.745,"h":44.745,"l":44.69,"n":146,"o":44.72,"t":"2026-10-09T17:10:00Z","v":6124,"vw":44.70662},{"c":44.74,"h":44.7964,"l":44.74,"n":63,"o":44.76,"t":"2026-10-09T17:15:00Z","v":1447,"vw":44.772461},{"c":44.785,"h":44.82,"l":44.7401,"n":68,"o":44.7401,"t":"2026-10-09T17:20:00Z","v":2046,"vw":44.776552},{"c":44.76,"h":44.76,"l":44.76,"n":26,"o":44.76,"t":"2026-10-09T17:25:00Z","v":439,"vw":44.76},{"c":44.79,"h":44.8199,"l":44.79,"n":14,"o":44.8199,"t":"2026-10-09T17:30:00Z","v":719,"vw":44.799713},{"c":44.82,"h":44.84,"l":44.82,"n":57,"o":44.83,"t":"2026-10-09T17:40:00Z","v":1528,"vw":44.83084},{"c":44.85,"h":44.85,"l":44.825,"n":45,"o":44.825,"t":"2026-10-09T17:45:00Z","v":906,"vw":44.83875},{"c":44.93,"h":44.93,"l":44.86,"n":68,"o":44.86,"t":"2026-10-09T17:50:00Z","v":1403,"vw":44.897199},{"c":44.98,"h":44.98,"l":44.97,"n":28,"o":44.97,"t":"2026-10-09T17:55:00Z","v":655,"vw":44.975935},{"c":44.955,"h":44.955,"l":44.92,"n":57,"o":44.95,"t":"2026-10-09T18:00:00Z","v":1820,"vw":44.941103},{"c":44.97,"h":44.985,"l":44.915,"n":80,"o":44.985,"t":"2026-10-09T18:05:00Z","v":3083,"vw":44.945234},{"c":44.98,"h":44.98,"l":44.97,"n":40,"o":44.97,"t":"2026-10-09T18:10:00Z","v":1568,"vw":44.971019},{"c":44.935,"h":44.94,"l":44.915,"n":52,"o":44.94,"t":"2026-10-09T18:15:00Z","v":1302,"vw":44.927049},{"c":44.93,"h":44.93,"l":44.93,"n":25,"o":44.93,"t":"2026-10-09T18:20:00Z","v":416,"vw":44.93},{"c":44.935,"h":44.9699,"l":44.935,"n":44,"o":44.9699,"t":"2026-10-09T18:25:00Z","v":1332,"vw":44.948088},{"c":44.91,"h":44.97,"l":44.91,"n":113,"o":44.935,"t":"2026-10-09T18:30:00Z","v":2188,"vw":44.931754},{"c":44.87,"h":44.87,"l":44.87,"n":15,"o":44.87,"t":"2026-10-09T18:35:00Z","v":405,"vw":44.87},{"c":44.94,"h":44.98,"l":44.875,"n":129,"o":44.875,"t":"2026-10-09T18:40:00Z","v":8358,"vw":44.925293},{"c":44.935,"h":45,"l":44.89,"n":159,"o":44.94,"t":"2026-10-09T18:45:00Z","v":5737,"vw":44.944857},{"c":44.99,"h":44.99,"l":44.905,"n":63,"o":44.905,"t":"2026-10-09T18:50:00Z","v":2320,"vw":44.975161},{"c":44.88,"h":44.97,"l":44.88,"n":101,"o":44.97,"t":"2026-10-09T18:55:00Z","v":2768,"vw":44.935803},{"c":44.86,"h":44.95,"l":44.86,"n":99,"o":44.94,"t":"2026-10-09T19:00:00Z","v":2129,"vw":44.925147},{"c":44.84,"h":44.87,"l":44.84,"n":55,"o":44.87,"t":"2026-10-09T19:05:00Z","v":1609,"vw":44.865333},{"c":44.84,"h":44.84,"l":44.825,"n":60,"o":44.83,"t":"2026-10-09T19:10:00Z","v":1351,"vw":44.832599},{"c":44.91,"h":44.91,"l":44.8,"n":131,"o":44.8,"t":"2026-10-09T19:15:00Z","v":3634,"vw":44.832398},{"c":44.94,"h":44.95,"l":44.91,"n":131,"o":44.92,"t":"2026-10-09T19:20:00Z","v":3942,"vw":44.927421},{"c":44.9001,"h":44.945,"l":44.88,"n":72,"o":44.88,"t":"2026-10-09T19:25:00Z","v":1654,"vw":44.920384},{"c":44.945,"h":44.975,"l":44.915,"n":139,"o":44.915,"t":"2026-10-09T19:30:00Z","v":3437,"vw":44.950702},{"c":44.93,"h":44.93,"l":44.9,"n":112,"o":44.9,"t":"2026-10-09T19:35:00Z","v":3053,"vw":44.911},{"c":44.92,"h":44.98,"l":44.92,"n":167,"o":44.92,"t":"2026-10-09T19:40:00Z","v":4816,"vw":44.948661},{"c":44.88,"h":44.93,"l":44.86,"n":239,"o":44.93,"t":"2026-10-09T19:45:00Z","v":5949,"vw":44.892531},{"c":44.91,"h":44.93,"l":44.865,"n":257,"o":44.9,"t":"2026-10-09T19:50:00Z","v":6206,"vw":44.901404},{"c":44.83,"h":44.94,"l":44.81,"n":805,"o":44.94,"t":"2026-10-09T19:55:00Z","v":25581,"vw":44.877582},{"c":44.81,"h":44.81,"l":44.81,"n":26,"o":44.81,"t":"2026-10-09T20:00:00Z","v":101971,"vw":44.81},{"c":45.25,"h":45.25,"l":45.25,"n":3,"o":45.25,"t":"2026-10-12T11:30:00Z","v":260,"vw":45.25},{"c":44.8755,"h":45.485,"l":44.8755,"n":63,"o":45.29,"t":"2026-10-12T13:30:00Z","v":5232,"vw":45.279236},{"c":45.145,"h":45.145,"l":45.145,"n":14,"o":45.145,"t":"2026-10-12T13:35:00Z","v":622,"vw":45.145},{"c":45.14,"h":45.14,"l":45.13,"n":27,"o":45.13,"t":"2026-10-12T13:40:00Z","v":1109,"vw":45.136245},{"c":45.545,"h":45.6,"l":45.1,"n":84,"o":45.105,"t":"2026-10-12T13:45:00Z","v":3097,"vw":45.384515},{"c":45.355,"h":45.61,"l":45.355,"n":60,"o":45.61,"t":"2026-10-12T13:50:00Z","v":2663,"vw":45.435802},{"c":45.33,"h":45.42,"l":45.28,"n":72,"o":45.42,"t":"2026-10-12T13:55:00Z","v":2357,"vw":45.364667},{"c":45.32,"h":45.43,"l":45.16,"n":212,"o":45.33,"t":"2026-10-12T14:00:00Z","v":19022,"vw":45.325826},{"c":44.91,"h":45.315,"l":44.91,"n":317,"o":45.315,"t":"2026-10-12T14:05:00Z","v":13701,"vw":45.175149},{"c":44.83,"h":45.01,"l":44.83,"n":99,"o":44.9025,"t":"2026-10-12T14:10:00Z","v":2197,"vw":44.941562},{"c":45.2289,"h":45.2289,"l":44.96,"n":120,"o":44.96,"t":"2026-10-12T14:15:00Z","v":2013,"vw":45.034403},{"c":45.015,"h":45.105,"l":45.015,"n":114,"o":45.1,"t":"2026-10-12T14:20:00Z","v":10306,"vw":45.05762},{"c":45.125,"h":45.125,"l":44.9,"n":135,"o":45,"t":"2026-10-12T14:25:00Z","v":6906,"vw":45.064429},{"c":44.88,"h":45.19,"l":44.88,"n":158,"o":45.125,"t":"2026-10-12T14:30:00Z","v":29507,"vw":45.115132},{"c":44.82,"h":44.95,"l":44.7945,"n":85,"o":44.84,"t":"2026-10-12T14:35:00Z","v":7988,"vw":44.871342},{"c":44.89,"h":45.02,"l":44.87,"n":138,"o":44.87,"t":"2026-10-12T14:40:00Z","v":7627,"vw":44.896721},{"c":44.845,"h":44.92,"l":44.77,"n":90,"o":44.83,"t":"2026-10-12T14:45:00Z","v":4746,"vw":44.840499},{"c":44.675,"h":44.85,"l":44.675,"n":94,"o":44.81,"t":"2026-10-12T14:50:00Z","v":6882,"vw":44.821611},{"c":44.75,"h":44.77,"l":44.69,"n":77,"o":44.7,"t":"2026-10-12T14:55:00Z","v":3284,"vw":44.717771},{"c":44.705,"h":44.77,"l":44.705,"n":79,"o":44.74,"t":"2026-10-12T15:00:00Z","v":3503,"vw":44.715185},{"c":44.77,"h":44.77,"l":44.66,"n":109,"o":44.705,"t":"2026-10-12T15:05:00Z","v":3552,"vw":44.72619},{"c":44.8,"h":44.8,"l":44.7056,"n":72,"o":44.7056,"t":"2026-10-12T15:10:00Z","v":1817,"vw":44.746705},{"c":44.89,"h":44.91,"l":44.87,"n":40,"o":44.87,"t":"2026-10-12T15:15:00Z","v":1178,"vw":44.89244},{"c":44.97,"h":44.97,"l":44.92,"n":61,"o":44.92,"t":"2026-10-12T15:20:00Z","v":1366,"vw":44.946},{"c":44.92,"h":44.93,"l":44.895,"n":78,"o":44.9,"t":"2026-10-12T15:25:00Z","v":2489,"vw":44.90951},{"c":45,"h":45,"l":44.98,"n":27,"o":44.98,"t":"2026-10-12T15:30:00Z","v":563,"vw":44.99},{"c":44.995,"h":45,"l":44.955,"n":81,"o":44.99,"t":"2026-10-12T15:35:00Z","v":2320,"vw":44.988095},{"c":45,"h":45.02,"l":45,"n":50,"o":45.02,"t":"2026-10-12T15:40:00Z","v":2036,"vw":45.002},{"c":45,"h":45,"l":44.9,"n":69,"o":44.965,"t":"2026-10-12T15:45:00Z","v":2084,"vw":44.946608},{"c":45.03,"h":45.06,"l":45.01,"n":71,"o":45.01,"t":"2026-10-12T15:50:00Z","v":1725,"vw":45.038839},{"c":44.999,"h":44.999,"l":44.999,"n":13,"o":44.999,"t":"2026-10-12T15:55:00Z","v":174,"vw":44.999},{"c":45.06,"h":45.11,"l":45,"n":114,"o":45.03,"t":"2026-10-12T16:00:00Z","v":4631,"vw":45.030111},{"c":45,"h":45.065,"l":45,"n":58,"o":45.065,"t":"2026-10-12T16:05:00Z","v":1234,"vw":45.041056},{"c":45.11,"h":45.11,"l":45,"n":77,"o":45.044,"t":"2026-10-12T16:10:00Z","v":5021,"vw":45.100207},{"c":45,"h":45.13,"l":44.99,"n":329,"o":45.13,"t":"2026-10-12T16:15:00Z","v":26210,"vw":45.025182},{"c":45.01,"h":45.04,"l":44.95,"n":185,"o":45,"t":"2026-10-12T16:20:00Z","v":13466,"vw":44.982006},{"c":45.07,"h":45.08,"l":44.92,"n":119,"o":44.96,"t":"2026-10-12T16:25:00Z","v":5643,"vw":45.011133},{"c":45.12,"h":45.14,"l":45.07,"n":95,"o":45.07,"t":"2026-10-12T16:30:00Z","v":3588,"vw":45.101847},{"c":45.15,"h":45.15,"l":45.115,"n":64,"o":45.12,"t":"2026-10-12T16:35:00Z","v":2160,"vw":45.132096},{"c":45.1,"h":45.185,"l":45.095,"n":93,"o":45.15,"t":"2026-10-12T16:40:00Z","v":2695,"vw":45.148004},{"c":44.995,"h":45.095,"l":44.995,"n":134,"o":45.095,"t":"2026-10-12T16:45:00Z","v":5826,"vw":45.059857},{"c":44.89,"h":45.01,"l":44.89,"n":26,"o":45.01,"t":"2026-10-12T16:50:00Z","v":714,"vw":44.946667},{"c":44.89,"h":44.95,"l":44.88,"n":45,"o":44.95,"t":"2026-10-12T16:55:00Z","v":3146,"vw":44.904362},{"c":44.84,"h":44.88,"l":44.775,"n":116,"o":44.87,"t":"2026-10-12T17:00:00Z","v":5202,"vw":44.829385},{"c":44.84,"h":44.845,"l":44.735,"n":135,"o":44.845,"t":"2026-10-12T17:05:00Z","v":4574,"vw":44.790637},{"c":44.81,"h":44.93,"l":44.81,"n":72,"o":44.84,"t":"2026-10-12T17:10:00Z","v":2039,"vw":44.884197},{"c":44.8,"h":44.8,"l":44.77,"n":62,"o":44.77,"t":"2026-10-12T17:15:00Z","v":1247,"vw":44.783333},{"c":44.67,"h":44.74,"l":44.62,"n":139,"o":44.74,"t":"2026-10-12T17:20:00Z","v":5011,"vw":44.673902},{"c":44.68,"h":44.72,"l":44.62,"n":92,"o":44.62,"t":"2026-10-12T17:25:00Z","v":3823,"vw":44.66491},{"c":44.8,"h":44.8,"l":44.72,"n":114,"o":44.72,"t":"2026-10-12T17:30:00Z","v":5773,"vw":44.76683},{"c":44.76,"h":44.82,"l":44.76,"n":107,"o":44.77,"t":"2026-10-12T17:35:00Z","v":3907,"vw":44.794289},{"c":44.76,"h":44.76,"l":44.705,"n":217,"o":44.7301,"t":"2026-10-12T17:45:00Z","v":7861,"vw":44.731126},{"c":44.77,"h":44.78,"l":44.74,"n":105,"o":44.74,"t":"2026-10-12T17:50:00Z","v":3855,"vw":44.752828},{"c":44.885,"h":44.91,"l":44.8,"n":187,"o":44.8,"t":"2026-10-12T17:55:00Z","v":5347,"vw":44.838273},{"c":44.9,"h":44.91,"l":44.845,"n":134,"o":44.885,"t":"2026-10-12T18:00:00Z","v":4213,"vw":44.872474},{"c":44.84,"h":44.88,"l":44.84,"n":36,"o":44.88,"t":"2026-10-12T18:05:00Z","v":894,"vw":44.86},{"c":44.72,"h":44.77,"l":44.71,"n":120,"o":44.76,"t":"2026-10-12T18:10:00Z","v":4285,"vw":44.73565},{"c":44.705,"h":44.73,"l":44.69,"n":149,"o":44.73,"t":"2026-10-12T18:15:00Z","v":4450,"vw":44.708343},{"c":44.6901,"h":44.725,"l":44.6901,"n":37,"o":44.725,"t":"2026-10-12T18:20:00Z","v":1165,"vw":44.694816},{"c":44.725,"h":44.725,"l":44.5611,"n":258,"o":44.715,"t":"2026-10-12T18:25:00Z","v":10758,"vw":44.651688},{"c":44.68,"h":44.75,"l":44.68,"n":124,"o":44.72,"t":"2026-10-12T18:30:00Z","v":4615,"vw":44.71759},{"c":44.66,"h":44.68,"l":44.65,"n":99,"o":44.665,"t":"2026-10-12T18:35:00Z","v":2658,"vw":44.662143},{"c":44.64,"h":44.64,"l":44.585,"n":114,"o":44.64,"t":"2026-10-12T18:40:00Z","v":4219,"vw":44.607561},{"c":44.58,"h":44.625,"l":44.58,"n":92,"o":44.625,"t":"2026-10-12T18:45:00Z","v":2904,"vw":44.601335},{"c":44.395,"h":44.58,"l":44.38,"n":204,"o":44.58,"t":"2026-10-12T18:50:00Z","v":7272,"vw":44.455102},{"c":44.455,"h":44.46,"l":44.4,"n":142,"o":44.4,"t":"2026-10-12T18:55:00Z","v":4436,"vw":44.425451},{"c":44.51,"h":44.54,"l":44.44,"n":198,"o":44.47,"t":"2026-10-12T19:00:00Z","v":4161,"vw":44.497872},{"c":44.525,"h":44.54,"l":44.502,"n":174,"o":44.52,"t":"2026-10-12T19:05:00Z","v":5022,"vw":44.525961},{"c":44.575,"h":44.59,"l":44.535,"n":186,"o":44.535,"t":"2026-10-12T19:10:00Z","v":5362,"vw":44.569249},{"c":44.59,"h":44.59,"l":44.52,"n":206,"o":44.58,"t":"2026-10-12T19:15:00Z","v":6913,"vw":44.558979},{"c":44.53,"h":44.6,"l":44.52,"n":94,"o":44.575,"t":"2026-10-12T19:20:00Z","v":3284,"vw":44.557027},{"c":44.57,"h":44.57,"l":44.495,"n":214,"o":44.525,"t":"2026-10-12T19:25:00Z","v":7283,"vw":44.527513},{"c":44.5,"h":44.62,"l":44.5,"n":223,"o":44.58,"t":"2026-10-12T19:30:00Z","v":6360,"vw":44.574448},{"c":44.455,"h":44.52,"l":44.45,"n":243,"o":44.52,"t":"2026-10-12T19:35:00Z","v":7024,"vw":44.496169},{"c":44.42,"h":44.49,"l":44.38,"n":321,"o":44.43,"t":"2026-10-12T19:40:00Z","v":12033,"vw":44.436254},{"c":44.365,"h":44.43,"l":44.36,"n":398,"o":44.415,"t":"2026-10-12T19:45:00Z","v":13611,"vw":44.398679},{"c":44.48,"h":44.5,"l":44.38,"n":457,"o":44.4,"t":"2026-10-12T19:50:00Z","v":16479,"vw":44.449139},{"c":44.42,"h":44.52,"l":44.36,"n":1531,"o":44.47,"t":"2026-10-12T19:55:00Z","v":78218,"vw":44.423952},{"c":44.42,"h":44.42,"l":44.42,"n":31,"o":44.42,"t":"2026-10-12T20:00:00Z","v":140755,"vw":44.42},{"c":44.3526,"h":44.59,"l":44.3526,"n":44,"o":44.59,"t":"2026-10-13T13:30:00Z","v":6351,"vw":44.543134},{"c":44.93,"h":44.93,"l":44.69,"n":12,"o":44.69,"t":"2026-10-13T13:35:00Z","v":389,"vw":44.81},{"c":44.805,"h":44.805,"l":44.805,"n":13,"o":44.805,"t":"2026-10-13T13:40:00Z","v":439,"vw":44.805},{"c":44.81,"h":44.815,"l":44.805,"n":24,"o":44.805,"t":"2026-10-13T13:45:00Z","v":714,"vw":44.810719},{"c":44.7375,"h":44.83,"l":44.525,"n":80,"o":44.815,"t":"2026-10-13T13:50:00Z","v":23874,"vw":44.818172},{"c":44.99,"h":44.99,"l":44.75,"n":79,"o":44.75,"t":"2026-10-13T13:55:00Z","v":4189,"vw":44.841572},{"c":45.025,"h":45.025,"l":44.75,"n":99,"o":44.8,"t":"2026-10-13T14:00:00Z","v":2837,"vw":44.823377},{"c":44.76,"h":44.95,"l":44.74,"n":149,"o":44.92,"t":"2026-10-13T14:10:00Z","v":9436,"vw":44.836952},{"c":44.775,"h":44.82,"l":44.75,"n":89,"o":44.815,"t":"2026-10-13T14:15:00Z","v":5522,"vw":44.806667},{"c":44.78,"h":44.78,"l":44.725,"n":94,"o":44.725,"t":"2026-10-13T14:20:00Z","v":4696,"vw":44.753301},{"c":44.78,"h":44.87,"l":44.68,"n":149,"o":44.775,"t":"2026-10-13T14:25:00Z","v":13237,"vw":44.744716},{"c":44.795,"h":44.865,"l":44.795,"n":83,"o":44.825,"t":"2026-10-13T14:30:00Z","v":5950,"vw":44.831916},{"c":44.99,"h":45.07,"l":44.87,"n":124,"o":44.87,"t":"2026-10-13T14:35:00Z","v":3527,"vw":44.958775},{"c":45,"h":45.03,"l":44.9378,"n":66,"o":44.9378,"t":"2026-10-13T14:45:00Z","v":2215,"vw":44.97996},{"c":44.94,"h":44.995,"l":44.92,"n":77,"o":44.95,"t":"2026-10-13T14:50:00Z","v":9788,"vw":44.973333},{"c":44.88,"h":44.89,"l":44.85,"n":37,"o":44.89,"t":"2026-10-13T14:55:00Z","v":1150,"vw":44.876087},{"c":44.8325,"h":44.86,"l":44.765,"n":91,"o":44.86,"t":"2026-10-13T15:00:00Z","v":4569,"vw":44.819318},{"c":44.925,"h":44.93,"l":44.845,"n":38,"o":44.88,"t":"2026-10-13T15:05:00Z","v":1055,"vw":44.884961},{"c":44.86,"h":44.9125,"l":44.81,"n":177,"o":44.91,"t":"2026-10-13T15:10:00Z","v":9765,"vw":44.855318},{"c":44.72,"h":44.89,"l":44.69,"n":170,"o":44.85,"t":"2026-10-13T15:15:00Z","v":13555,"vw":44.756596},{"c":44.59,"h":44.64,"l":44.385,"n":274,"o":44.62,"t":"2026-10-13T15:20:00Z","v":13235,"vw":44.516563},{"c":44.4,"h":44.58,"l":44.33,"n":88,"o":44.58,"t":"2026-10-13T15:25:00Z","v":5209,"vw":44.433735},{"c":44.51,"h":44.555,"l":44.33,"n":126,"o":44.33,"t":"2026-10-13T15:30:00Z","v":5752,"vw":44.464512},{"c":44.44,"h":44.57,"l":44.44,"n":161,"o":44.52,"t":"2026-10-13T15:35:00Z","v":5913,"vw":44.503938},{"c":44.5251,"h":44.5251,"l":44.49,"n":51,"o":44.49,"t":"2026-10-13T15:40:00Z","v":1391,"vw":44.508759},{"c":44.54,"h":44.54,"l":44.45,"n":43,"o":44.45,"t":"2026-10-13T15:45:00Z","v":1408,"vw":44.514286},{"c":44.565,"h":44.66,"l":44.45,"n":231,"o":44.5,"t":"2026-10-13T15:50:00Z","v":11464,"vw":44.581876},{"c":44.65,"h":44.67,"l":44.55,"n":165,"o":44.63,"t":"2026-10-13T15:55:00Z","v":9277,"vw":44.605739},{"c":44.695,"h":44.77,"l":44.68,"n":115,"o":44.73,"t":"2026-10-13T16:00:00Z","v":7380,"vw":44.712315},{"c":44.68,"h":44.725,"l":44.67,"n":24,"o":44.725,"t":"2026-10-13T16:05:00Z","v":1046,"vw":44.689167},{"c":44.8,"h":44.81,"l":44.75,"n":75,"o":44.75,"t":"2026-10-13T16:10:00Z","v":1703,"vw":44.782},{"c":44.74,"h":44.85,"l":44.74,"n":100,"o":44.83,"t":"2026-10-13T16:15:00Z","v":4785,"vw":44.793957},{"c":44.742,"h":44.742,"l":44.742,"n":3,"o":44.742,"t":"2026-10-13T16:20:00Z","v":102,"vw":44.742},{"c":44.73,"h":44.74,"l":44.7,"n":154,"o":44.72,"t":"2026-10-13T16:25:00Z","v":6872,"vw":44.710086},{"c":44.64,"h":44.71,"l":44.63,"n":165,"o":44.71,"t":"2026-10-13T16:30:00Z","v":8961,"vw":44.66703},{"c":44.7,"h":44.7375,"l":44.655,"n":186,"o":44.68,"t":"2026-10-13T16:35:00Z","v":6711,"vw":44.69178},{"c":44.72,"h":44.75,"l":44.71,"n":61,"o":44.75,"t":"2026-10-13T16:40:00Z","v":2484,"vw":44.725931},{"c":44.745,"h":44.755,"l":44.73,"n":94,"o":44.75,"t":"2026-10-13T16:45:00Z","v":3264,"vw":44.738799},{"c":44.8,"h":44.815,"l":44.73,"n":97,"o":44.76,"t":"2026-10-13T16:50:00Z","v":6869,"vw":44.782332},{"c":44.75,"h":44.8,"l":44.74,"n":122,"o":44.78,"t":"2026-10-13T16:55:00Z","v":6836,"vw":44.773022},{"c":44.7,"h":44.8,"l":44.7,"n":119,"o":44.73,"t":"2026-10-13T17:00:00Z","v":5346,"vw":44.744419},{"c":44.73,"h":44.76,"l":44.72,"n":70,"o":44.74,"t":"2026-10-13T17:05:00Z","v":3691,"vw":44.741806},{"c":44.71,"h":44.74,"l":44.69,"n":85,"o":44.73,"t":"2026-10-13T17:10:00Z","v":3171,"vw":44.714243},{"c":44.64,"h":44.72,"l":44.64,"n":88,"o":44.72,"t":"2026-10-13T17:15:00Z","v":3433,"vw":44.677926},{"c":44.75,"h":44.76,"l":44.68,"n":93,"o":44.68,"t":"2026-10-13T17:20:00Z","v":2281,"vw":44.718511},{"c":44.77,"h":44.785,"l":44.725,"n":73,"o":44.785,"t":"2026-10-13T17:25:00Z","v":3722,"vw":44.753717},{"c":44.78,"h":44.8,"l":44.78,"n":77,"o":44.7825,"t":"2026-10-13T17:30:00Z","v":4128,"vw":44.785627},{"c":44.79,"h":44.83,"l":44.75,"n":133,"o":44.75,"t":"2026-10-13T17:35:00Z","v":6420,"vw":44.783517},{"c":44.84,"h":44.84,"l":44.76,"n":111,"o":44.816,"t":"2026-10-13T17:40:00Z","v":4852,"vw":44.795543},{"c":44.87,"h":44.89,"l":44.84,"n":66,"o":44.85,"t":"2026-10-13T17:45:00Z","v":2625,"vw":44.86647},{"c":44.9,"h":44.91,"l":44.865,"n":81,"o":44.865,"t":"2026-10-13T17:50:00Z","v":3333,"vw":44.892959},{"c":44.96,"h":44.98,"l":44.92,"n":111,"o":44.92,"t":"2026-10-13T17:55:00Z","v":3683,"vw":44.957165},{"c":44.97,"h":45.03,"l":44.94,"n":120,"o":44.96,"t":"2026-10-13T18:00:00Z","v":4619,"vw":44.979131},{"c":45.05,"h":45.12,"l":44.9866,"n":133,"o":44.9866,"t":"2026-10-13T18:05:00Z","v":5257,"vw":45.035021},{"c":45.1507,"h":45.1507,"l":45.065,"n":80,"o":45.065,"t":"2026-10-13T18:10:00Z","v":3096,"vw":45.114511},{"c":45.125,"h":45.14,"l":45.1,"n":127,"o":45.135,"t":"2026-10-13T18:15:00Z","v":4447,"vw":45.12195},{"c":45.08,"h":45.135,"l":45.08,"n":99,"o":45.12,"t":"2026-10-13T18:20:00Z","v":4579,"vw":45.105177},{"c":45.02,"h":45.1399,"l":45.02,"n":163,"o":45.1399,"t":"2026-10-13T18:25:00Z","v":8808,"vw":45.106159},{"c":44.97,"h":45.02,"l":44.97,"n":85,"o":45,"t":"2026-10-13T18:30:00Z","v":3880,"vw":44.999904},{"c":45.005,"h":45.005,"l":44.975,"n":41,"o":44.9842,"t":"2026-10-13T18:35:00Z","v":1292,"vw":44.988146},{"c":45.02,"h":45.05,"l":45.005,"n":104,"o":45.005,"t":"2026-10-13T18:40:00Z","v":3716,"vw":45.025},{"c":44.9651,"h":45,"l":44.96,"n":60,"o":45,"t":"2026-10-13T18:45:00Z","v":2466,"vw":44.977799},{"c":44.975,"h":44.995,"l":44.955,"n":163,"o":44.955,"t":"2026-10-13T18:50:00Z","v":6144,"vw":44.969375},{"c":45.045,"h":45.05,"l":44.975,"n":121,"o":44.975,"t":"2026-10-13T18:55:00Z","v":2896,"vw":45.013992},{"c":44.99,"h":45.06,"l":44.99,"n":138,"o":45.03,"t":"2026-10-13T19:00:00Z","v":4524,"vw":45.035493},{"c":45.04,"h":45.04,"l":44.95,"n":95,"o":44.995,"t":"2026-10-13T19:05:00Z","v":4921,"vw":45.015507},{"c":44.975,"h":44.98,"l":44.96,"n":81,"o":44.98,"t":"2026-10-13T19:10:00Z","v":2782,"vw":44.97099},{"c":44.92,"h":45,"l":44.895,"n":221,"o":44.99,"t":"2026-10-13T19:15:00Z","v":10302,"vw":44.97414},{"c":44.9,"h":44.925,"l":44.845,"n":241,"o":44.925,"t":"2026-10-13T19:20:00Z","v":8002,"vw":44.895896},{"c":44.88,"h":44.96,"l":44.88,"n":231,"o":44.885,"t":"2026-10-13T19:25:00Z","v":9832,"vw":44.924452},{"c":44.89,"h":44.89,"l":44.82,"n":254,"o":44.85,"t":"2026-10-13T19:30:00Z","v":6898,"vw":44.85754},{"c":44.865,"h":44.895,"l":44.865,"n":182,"o":44.895,"t":"2026-10-13T19:35:00Z","v":7491,"vw":44.87606},{"c":44.83,"h":44.87,"l":44.815,"n":333,"o":44.85,"t":"2026-10-13T19:40:00Z","v":12263,"vw":44.835121},{"c":44.92,"h":44.92,"l":44.83,"n":268,"o":44.83,"t":"2026-10-13T19:45:00Z","v":7793,"vw":44.867919},{"c":44.99,"h":45,"l":44.905,"n":313,"o":44.93,"t":"2026-10-13T19:50:00Z","v":10212,"vw":44.957397},{"c":44.79,"h":44.97,"l":44.76,"n":1134,"o":44.97,"t":"2026-10-13T19:55:00Z","v":64505,"vw":44.832094},{"c":44.8,"h":44.82,"l":44.8,"n":22,"o":44.82,"t":"2026-10-13T20:00:00Z","v":124620,"vw":44.800018},{"c":44.74,"h":44.74,"l":44.74,"n":4,"o":44.74,"t":"2026-10-14T12:55:00Z","v":103,"vw":44.74},{"c":44.78,"h":44.805,"l":44.525,"n":85,"o":44.72,"t":"2026-10-14T13:30:00Z","v":30962,"vw":44.558703},{"c":44.31,"h":44.7,"l":44.31,"n":111,"o":44.7,"t":"2026-10-14T13:35:00Z","v":5865,"vw":44.663949},{"c":44.25,"h":44.49,"l":44.25,"n":77,"o":44.35,"t":"2026-10-14T13:40:00Z","v":5879,"vw":44.374587},{"c":44.38,"h":44.38,"l":44.215,"n":55,"o":44.24,"t":"2026-10-14T13:45:00Z","v":4328,"vw":44.243323},{"c":44.465,"h":44.465,"l":44.12,"n":99,"o":44.25,"t":"2026-10-14T13:50:00Z","v":7495,"vw":44.253418},{"c":44.17,"h":44.515,"l":44.09,"n":67,"o":44.21,"t":"2026-10-14T13:55:00Z","v":3942,"vw":44.220771},{"c":44.05,"h":44.28,"l":43.995,"n":265,"o":44.17,"t":"2026-10-14T14:00:00Z","v":34558,"vw":44.152446},{"c":44.34,"h":44.35,"l":44,"n":100,"o":44,"t":"2026-10-14T14:05:00Z","v":5105,"vw":44.10377},{"c":44.35,"h":44.4,"l":44.299,"n":36,"o":44.299,"t":"2026-10-14T14:10:00Z","v":1818,"vw":44.348526},{"c":44.32,"h":44.525,"l":44.3,"n":158,"o":44.405,"t":"2026-10-14T14:15:00Z","v":8668,"vw":44.385773},{"c":44.22,"h":44.325,"l":44.22,"n":63,"o":44.325,"t":"2026-10-14T14:20:00Z","v":1664,"vw":44.300275},{"c":44.148,"h":44.31,"l":44.105,"n":103,"o":44.14,"t":"2026-10-14T14:25:00Z","v":9440,"vw":44.181512},{"c":44.25,"h":44.25,"l":44.16,"n":79,"o":44.21,"t":"2026-10-14T14:30:00Z","v":2484,"vw":44.196503},{"c":44.17,"h":44.2,"l":44.17,"n":19,"o":44.2,"t":"2026-10-14T14:35:00Z","v":494,"vw":44.185},{"c":44.09,"h":44.26,"l":44.08,"n":126,"o":44.18,"t":"2026-10-14T14:40:00Z","v":4382,"vw":44.193958},{"c":44.1075,"h":44.16,"l":44.04,"n":85,"o":44.105,"t":"2026-10-14T14:45:00Z","v":4162,"vw":44.100285},{"c":44.02,"h":44.15,"l":44.02,"n":99,"o":44.06,"t":"2026-10-14T14:50:00Z","v":2684,"vw":44.101875},{"c":43.98,"h":44.0201,"l":43.98,"n":36,"o":44.02,"t":"2026-10-14T14:55:00Z","v":3068,"vw":44.011555},{"c":43.94,"h":43.975,"l":43.88,"n":86,"o":43.965,"t":"2026-10-14T15:00:00Z","v":4993,"vw":43.936011},{"c":43.87,"h":43.9529,"l":43.87,"n":78,"o":43.93,"t":"2026-10-14T15:05:00Z","v":1993,"vw":43.922876},{"c":43.865,"h":43.885,"l":43.83,"n":62,"o":43.855,"t":"2026-10-14T15:10:00Z","v":2177,"vw":43.866099},{"c":43.81,"h":44,"l":43.81,"n":304,"o":43.85,"t":"2026-10-14T15:15:00Z","v":30267,"vw":43.953159},{"c":43.81,"h":43.81,"l":43.67,"n":72,"o":43.75,"t":"2026-10-14T15:20:00Z","v":4969,"vw":43.755015},{"c":43.61,"h":43.78,"l":43.61,"n":78,"o":43.78,"t":"2026-10-14T15:25:00Z","v":3097,"vw":43.696525},{"c":43.615,"h":43.72,"l":43.54,"n":119,"o":43.67,"t":"2026-10-14T15:30:00Z","v":8507,"vw":43.642085},{"c":43.42,"h":43.53,"l":43.42,"n":57,"o":43.53,"t":"2026-10-14T15:35:00Z","v":2858,"vw":43.470537},{"c":43.46,"h":43.5,"l":43.42,"n":52,"o":43.42,"t":"2026-10-14T15:40:00Z","v":4528,"vw":43.462636},{"c":43.53,"h":43.545,"l":43.38,"n":293,"o":43.41,"t":"2026-10-14T15:45:00Z","v":19358,"vw":43.468578},{"c":43.705,"h":43.705,"l":43.54,"n":77,"o":43.54,"t":"2026-10-14T15:50:00Z","v":2985,"vw":43.590631},{"c":43.71,"h":43.76,"l":43.68,"n":277,"o":43.73,"t":"2026-10-14T15:55:00Z","v":17630,"vw":43.737422},{"c":43.63,"h":43.73,"l":43.63,"n":154,"o":43.73,"t":"2026-10-14T16:00:00Z","v":10337,"vw":43.690364},{"c":43.75,"h":43.75,"l":43.67,"n":56,"o":43.67,"t":"2026-10-14T16:05:00Z","v":3024,"vw":43.702182},{"c":43.49,"h":43.75,"l":43.49,"n":99,"o":43.75,"t":"2026-10-14T16:10:00Z","v":5388,"vw":43.594291},{"c":43.5,"h":43.5,"l":43.47,"n":45,"o":43.48,"t":"2026-10-14T16:15:00Z","v":2440,"vw":43.48936},{"c":43.48,"h":43.54,"l":43.46,"n":68,"o":43.5,"t":"2026-10-14T16:20:00Z","v":2795,"vw":43.489636},{"c":43.47,"h":43.54,"l":43.47,"n":58,"o":43.495,"t":"2026-10-14T16:25:00Z","v":2200,"vw":43.5055},{"c":43.48,"h":43.48,"l":43.45,"n":30,"o":43.46,"t":"2026-10-14T16:30:00Z","v":1060,"vw":43.470036},{"c":43.535,"h":43.54,"l":43.47,"n":81,"o":43.51,"t":"2026-10-14T16:35:00Z","v":6182,"vw":43.528075},{"c":43.54,"h":43.61,"l":43.535,"n":119,"o":43.56,"t":"2026-10-14T16:40:00Z","v":11924,"vw":43.562451},{"c":43.46,"h":43.51,"l":43.44,"n":118,"o":43.51,"t":"2026-10-14T16:45:00Z","v":3728,"vw":43.47225},{"c":43.41,"h":43.5,"l":43.41,"n":41,"o":43.5,"t":"2026-10-14T16:50:00Z","v":1148,"vw":43.446672},{"c":43.49,"h":43.51,"l":43.44,"n":99,"o":43.44,"t":"2026-10-14T16:55:00Z","v":3510,"vw":43.470904},{"c":43.395,"h":43.45,"l":43.395,"n":56,"o":43.45,"t":"2026-10-14T17:00:00Z","v":1366,"vw":43.432449},{"c":43.3,"h":43.45,"l":43.3,"n":196,"o":43.37,"t":"2026-10-14T17:05:00Z","v":10863,"vw":43.41447},{"c":43.34,"h":43.35,"l":43.2175,"n":142,"o":43.29,"t":"2026-10-14T17:10:00Z","v":3789,"vw":43.27927},{"c":43.26,"h":43.28,"l":43.26,"n":45,"o":43.28,"t":"2026-10-14T17:15:00Z","v":1142,"vw":43.264},{"c":43.17,"h":43.31,"l":43.16,"n":430,"o":43.29,"t":"2026-10-14T17:20:00Z","v":24969,"vw":43.213667},{"c":43.1675,"h":43.25,"l":43.1675,"n":210,"o":43.2,"t":"2026-10-14T17:25:00Z","v":13688,"vw":43.244048},{"c":43.22,"h":43.31,"l":43.22,"n":99,"o":43.24,"t":"2026-10-14T17:30:00Z","v":3108,"vw":43.256669},{"c":43.051,"h":43.23,"l":43.051,"n":245,"o":43.225,"t":"2026-10-14T17:35:00Z","v":7604,"vw":43.162728},{"c":42.97,"h":43.01,"l":42.89,"n":92,"o":43,"t":"2026-10-14T17:40:00Z","v":4298,"vw":42.96534},{"c":43.02,"h":43.07,"l":43.02,"n":81,"o":43.04,"t":"2026-10-14T17:45:00Z","v":2332,"vw":43.04625},{"c":42.915,"h":42.95,"l":42.87,"n":166,"o":42.92,"t":"2026-10-14T17:50:00Z","v":5444,"vw":42.924613},{"c":42.88,"h":42.915,"l":42.88,"n":42,"o":42.881,"t":"2026-10-14T17:55:00Z","v":2300,"vw":42.88436},{"c":43,"h":43.045,"l":42.88,"n":195,"o":42.905,"t":"2026-10-14T18:00:00Z","v":8023,"vw":42.936356},{"c":42.97,"h":43.04,"l":42.97,"n":84,"o":43.04,"t":"2026-10-14T18:05:00Z","v":2535,"vw":42.999697},{"c":43.015,"h":43.05,"l":42.96,"n":185,"o":43,"t":"2026-10-14T18:10:00Z","v":6106,"vw":43.007949},{"c":43.0075,"h":43.05,"l":42.99,"n":121,"o":43,"t":"2026-10-14T18:15:00Z","v":17765,"vw":43.007123},{"c":43.145,"h":43.145,"l":43,"n":171,"o":43.015,"t":"2026-10-14T18:20:00Z","v":6855,"vw":43.049918},{"c":43.1,"h":43.1,"l":43.09,"n":51,"o":43.1,"t":"2026-10-14T18:25:00Z","v":1622,"vw":43.094162},{"c":43.11,"h":43.13,"l":43.08,"n":80,"o":43.13,"t":"2026-10-14T18:30:00Z","v":3356,"vw":43.098658},{"c":43.43,"h":43.43,"l":43.11,"n":205,"o":43.115,"t":"2026-10-14T18:35:00Z","v":18545,"vw":43.20152},{"c":43.255,"h":43.41,"l":43.23,"n":226,"o":43.41,"t":"2026-10-14T18:40:00Z","v":9371,"vw":43.35432},{"c":43.18,"h":43.23,"l":43.175,"n":123,"o":43.23,"t":"2026-10-14T18:45:00Z","v":3591,"vw":43.207617},{"c":43.225,"h":43.23,"l":43.1985,"n":102,"o":43.2299,"t":"2026-10-14T18:50:00Z","v":2686,"vw":43.220854},{"c":43.305,"h":43.32,"l":43.185,"n":237,"o":43.225,"t":"2026-10-14T18:55:00Z","v":11044,"vw":43.276572},{"c":43.185,"h":43.32,"l":43.185,"n":145,"o":43.32,"t":"2026-10-14T19:00:00Z","v":4870,"vw":43.260455},{"c":43.24,"h":43.27,"l":43.15,"n":196,"o":43.16,"t":"2026-10-14T19:05:00Z","v":13074,"vw":43.206167},{"c":43.245,"h":43.245,"l":43.19,"n":149,"o":43.24,"t":"2026-10-14T19:10:00Z","v":5002,"vw":43.219051},{"c":43.25,"h":43.25,"l":43.21,"n":161,"o":43.21,"t":"2026-10-14T19:15:00Z","v":5742,"vw":43.221073},{"c":43.37,"h":43.37,"l":43.29,"n":149,"o":43.29,"t":"2026-10-14T19:20:00Z","v":5648,"vw":43.335821},{"c":43.38,"h":43.38,"l":43.31,"n":170,"o":43.36,"t":"2026-10-14T19:25:00Z","v":5568,"vw":43.330875},{"c":43.395,"h":43.44,"l":43.35,"n":304,"o":43.37,"t":"2026-10-14T19:30:00Z","v":15222,"vw":43.376634},{"c":43.34,"h":43.395,"l":43.295,"n":211,"o":43.395,"t":"2026-10-14T19:35:00Z","v":7226,"vw":43.328311},{"c":43.38,"h":43.435,"l":43.3399,"n":240,"o":43.36,"t":"2026-10-14T19:40:00Z","v":7389,"vw":43.386457},{"c":43.405,"h":43.41,"l":43.34,"n":306,"o":43.4,"t":"2026-10-14T19:45:00Z","v":11927,"vw":43.375408},{"c":43.34,"h":43.45,"l":43.31,"n":408,"o":43.4,"t":"2026-10-14T19:50:00Z","v":14485,"vw":43.389392},{"c":43.54,"h":43.56,"l":43.23,"n":1353,"o":43.33,"t":"2026-10-14T19:55:00Z","v":84673,"vw":43.414301},{"c":43.53,"h":43.53,"l":43.53,"n":24,"o":43.53,"t":"2026-10-14T20:00:00Z","v":201413,"vw":43.53},{"c":43.8,"h":44.01,"l":43.47,"n":19,"o":43.47,"t":"2026-10-15T10:30:00Z","v":1652,"vw":43.640458},{"c":42.18,"h":42.97,"l":42,"n":257,"o":42.88,"t":"2026-10-15T13:30:00Z","v":19254,"vw":42.570839},{"c":42.6,"h":42.6,"l":41.9,"n":147,"o":42,"t":"2026-10-15T13:35:00Z","v":5781,"vw":42.18788},{"c":42.3,"h":42.66,"l":42.27,"n":104,"o":42.34,"t":"2026-10-15T13:40:00Z","v":3980,"vw":42.449127},{"c":41.785,"h":42.295,"l":41.55,"n":240,"o":42.27,"t":"2026-10-15T13:45:00Z","v":8671,"vw":41.851399},{"c":41.53,"h":41.76,"l":41.39,"n":160,"o":41.56,"t":"2026-10-15T13:50:00Z","v":4865,"vw":41.640973},{"c":41.91,"h":41.92,"l":41.48,"n":352,"o":41.67,"t":"2026-10-15T13:55:00Z","v":31776,"vw":41.64589},{"c":41.915,"h":41.97,"l":41.8,"n":219,"o":41.87,"t":"2026-10-15T14:00:00Z","v":12628,"vw":41.888983},{"c":42.22,"h":42.31,"l":41.86,"n":246,"o":41.86,"t":"2026-10-15T14:05:00Z","v":11284,"vw":42.130227},{"c":42,"h":42.33,"l":41.94,"n":255,"o":42.24,"t":"2026-10-15T14:10:00Z","v":13704,"vw":42.116857},{"c":42.26,"h":42.26,"l":42.04,"n":241,"o":42.04,"t":"2026-10-15T14:15:00Z","v":12181,"vw":42.101361},{"c":42.24,"h":42.29,"l":42.195,"n":113,"o":42.245,"t":"2026-10-15T14:20:00Z","v":4287,"vw":42.226498},{"c":42.28,"h":42.28,"l":42.15,"n":93,"o":42.17,"t":"2026-10-15T14:25:00Z","v":3860,"vw":42.229536},{"c":42.32,"h":42.35,"l":42.16,"n":172,"o":42.18,"t":"2026-10-15T14:30:00Z","v":8478,"vw":42.226533},{"c":42.445,"h":42.445,"l":42.23,"n":195,"o":42.29,"t":"2026-10-15T14:35:00Z","v":9868,"vw":42.303425},{"c":42.57,"h":42.63,"l":42.52,"n":142,"o":42.55,"t":"2026-10-15T14:40:00Z","v":4792,"vw":42.575},{"c":42.615,"h":42.67,"l":42.615,"n":75,"o":42.62,"t":"2026-10-15T14:45:00Z","v":3262,"vw":42.647607},{"c":42.6,"h":42.67,"l":42.585,"n":94,"o":42.585,"t":"2026-10-15T14:50:00Z","v":2776,"vw":42.627857},{"c":42.595,"h":42.63,"l":42.57,"n":96,"o":42.62,"t":"2026-10-15T14:55:00Z","v":2901,"vw":42.609706},{"c":42.675,"h":42.675,"l":42.48,"n":194,"o":42.55,"t":"2026-10-15T15:00:00Z","v":8713,"vw":42.589933},{"c":42.49,"h":42.685,"l":42.43,"n":126,"o":42.685,"t":"2026-10-15T15:05:00Z","v":3786,"vw":42.551818},{"c":42.515,"h":42.55,"l":42.5,"n":130,"o":42.505,"t":"2026-10-15T15:10:00Z","v":3607,"vw":42.521758},{"c":42.555,"h":42.6,"l":42.44,"n":167,"o":42.55,"t":"2026-10-15T15:15:00Z","v":8204,"vw":42.568076},{"c":42.51,"h":42.555,"l":42.5,"n":58,"o":42.555,"t":"2026-10-15T15:20:00Z","v":2797,"vw":42.517284},{"c":42.55,"h":42.575,"l":42.45,"n":179,"o":42.47,"t":"2026-10-15T15:25:00Z","v":8108,"vw":42.489374},{"c":42.445,"h":42.55,"l":42.41,"n":354,"o":42.55,"t":"2026-10-15T15:30:00Z","v":26209,"vw":42.497764},{"c":42.33,"h":42.5,"l":42.29,"n":154,"o":42.46,"t":"2026-10-15T15:35:00Z","v":5897,"vw":42.436995},{"c":42.4,"h":42.445,"l":42.36,"n":97,"o":42.36,"t":"2026-10-15T15:40:00Z","v":2904,"vw":42.423235},{"c":42.385,"h":42.395,"l":42.35,"n":98,"o":42.395,"t":"2026-10-15T15:45:00Z","v":5011,"vw":42.385403},{"c":42.585,"h":42.585,"l":42.41,"n":234,"o":42.41,"t":"2026-10-15T15:50:00Z","v":12383,"vw":42.515788},{"c":42.48,"h":42.58,"l":42.48,"n":59,"o":42.58,"t":"2026-10-15T15:55:00Z","v":2460,"vw":42.532692},{"c":42.44,"h":42.53,"l":42.44,"n":96,"o":42.5,"t":"2026-10-15T16:00:00Z","v":4197,"vw":42.500833},{"c":42.59,"h":42.62,"l":42.45,"n":158,"o":42.45,"t":"2026-10-15T16:05:00Z","v":5756,"vw":42.535596},{"c":42.66,"h":42.72,"l":42.61,"n":143,"o":42.61,"t":"2026-10-15T16:10:00Z","v":6285,"vw":42.674207},{"c":42.51,"h":42.7,"l":42.51,"n":224,"o":42.67,"t":"2026-10-15T16:15:00Z","v":8122,"vw":42.646099},{"c":42.52,"h":42.55,"l":42.49,"n":116,"o":42.525,"t":"2026-10-15T16:20:00Z","v":4471,"vw":42.534905},{"c":42.49,"h":42.515,"l":42.49,"n":110,"o":42.515,"t":"2026-10-15T16:25:00Z","v":2900,"vw":42.502238},{"c":42.57,"h":42.57,"l":42.48,"n":102,"o":42.48,"t":"2026-10-15T16:30:00Z","v":4147,"vw":42.53037},{"c":42.645,"h":42.7,"l":42.605,"n":141,"o":42.605,"t":"2026-10-15T16:35:00Z","v":4037,"vw":42.675107},{"c":42.59,"h":42.64,"l":42.59,"n":51,"o":42.64,"t":"2026-10-15T16:40:00Z","v":1333,"vw":42.6125},{"c":42.61,"h":42.665,"l":42.61,"n":85,"o":42.66,"t":"2026-10-15T16:45:00Z","v":3524,"vw":42.646107},{"c":42.57,"h":42.59,"l":42.5423,"n":59,"o":42.59,"t":"2026-10-15T16:50:00Z","v":1480,"vw":42.567947},{"c":42.56,"h":42.59,"l":42.56,"n":36,"o":42.59,"t":"2026-10-15T16:55:00Z","v":825,"vw":42.575},{"c":43.11,"h":43.24,"l":43.11,"n":154,"o":43.24,"t":"2026-10-15T18:10:00Z","v":4462,"vw":43.17},{"c":43.05,"h":43.15,"l":43,"n":159,"o":43.12,"t":"2026-10-15T18:15:00Z","v":5674,"vw":43.089573},{"c":42.99,"h":43.1299,"l":42.99,"n":72,"o":43.06,"t":"2026-10-15T18:20:00Z","v":4283,"vw":43.113157},{"c":43.075,"h":43.075,"l":43,"n":59,"o":43,"t":"2026-10-15T18:25:00Z","v":2122,"vw":43.027886},{"c":43.06,"h":43.175,"l":43.06,"n":249,"o":43.11,"t":"2026-10-15T18:30:00Z","v":7763,"vw":43.118651},{"c":43,"h":43.09,"l":42.93,"n":186,"o":43.09,"t":"2026-10-15T18:35:00Z","v":12456,"vw":43.020631},{"c":43.05,"h":43.06,"l":42.99,"n":122,"o":43.01,"t":"2026-10-15T18:40:00Z","v":3044,"vw":43.02855},{"c":43.05,"h":43.115,"l":43,"n":180,"o":43.02,"t":"2026-10-15T18:45:00Z","v":7481,"vw":43.061261},{"c":43.07,"h":43.07,"l":43.03,"n":34,"o":43.03,"t":"2026-10-15T18:50:00Z","v":1043,"vw":43.064286},{"c":43.02,"h":43.04,"l":42.95,"n":145,"o":43.025,"t":"2026-10-15T18:55:00Z","v":4592,"vw":42.992411},{"c":43.035,"h":43.08,"l":43.02,"n":99,"o":43.02,"t":"2026-10-15T19:00:00Z","v":3712,"vw":43.049676},{"c":43.01,"h":43.08,"l":42.9,"n":221,"o":43.08,"t":"2026-10-15T19:05:00Z","v":25358,"vw":43.063861},{"c":43.085,"h":43.085,"l":42.99,"n":205,"o":43.025,"t":"2026-10-15T19:10:00Z","v":6930,"vw":43.01745},{"c":43.13,"h":43.19,"l":43.13,"n":205,"o":43.15,"t":"2026-10-15T19:15:00Z","v":5915,"vw":43.155576},{"c":43.105,"h":43.16,"l":43.105,"n":156,"o":43.16,"t":"2026-10-15T19:20:00Z","v":4023,"vw":43.141472},{"c":43.04,"h":43.1,"l":43.03,"n":252,"o":43.1,"t":"2026-10-15T19:25:00Z","v":6031,"vw":43.062894},{"c":42.93,"h":42.975,"l":42.88,"n":297,"o":42.975,"t":"2026-10-15T19:30:00Z","v":8770,"vw":42.925324},{"c":42.95,"h":42.96,"l":42.905,"n":196,"o":42.92,"t":"2026-10-15T19:35:00Z","v":5994,"vw":42.938471},{"c":42.965,"h":43.06,"l":42.92,"n":339,"o":42.955,"t":"2026-10-15T19:40:00Z","v":11903,"vw":42.960645},{"c":43.035,"h":43.05,"l":42.93,"n":255,"o":42.965,"t":"2026-10-15T19:45:00Z","v":7363,"vw":42.994174},{"c":43.17,"h":43.19,"l":43.01,"n":480,"o":43.01,"t":"2026-10-15T19:50:00Z","v":20091,"vw":43.116628},{"c":43.06,"h":43.16,"l":43.02,"n":1403,"o":43.16,"t":"2026-10-15T19:55:00Z","v":67174,"vw":43.08885},{"c":43.05,"h":43.05,"l":43.05,"n":27,"o":43.05,"t":"2026-10-15T20:00:00Z","v":171979,"vw":43.05}],"history":[{"c":25.74,"h":25.91,"l":25.49,"n":8358,"o":25.83,"t":"2024-10-14T04:00:00Z","v":400569,"vw":25.726075},{"c":24.75,"h":25.14,"l":24.53,"n":10081,"o":24.75,"t":"2024-10-15T04:00:00Z","v":623598,"vw":24.830962},{"c":25,"h":25.235,"l":24.92,"n":9243,"o":25.1,"t":"2024-10-16T04:00:00Z","v":585537,"vw":25.01511},{"c":25.04,"h":25.1,"l":24.44,"n":10869,"o":24.74,"t":"2024-10-17T04:00:00Z","v":827590,"vw":24.750936},{"c":24.09,"h":24.97,"l":23.95,"n":10450,"o":24.95,"t":"2024-10-18T04:00:00Z","v":731826,"vw":24.218368},{"c":24.18,"h":24.44,"l":23.96,"n":11273,"o":24.44,"t":"2024-10-21T04:00:00Z","v":738706,"vw":24.176032},{"c":23.87,"h":24.34,"l":23.72,"n":10607,"o":24.34,"t":"2024-10-22T04:00:00Z","v":626952,"vw":23.946969},{"c":23.23,"h":23.86,"l":22.98,"n":14836,"o":23.66,"t":"2024-10-23T04:00:00Z","v":892233,"vw":23.266541},{"c":24.63,"h":24.73,"l":23,"n":17335,"o":23.02,"t":"2024-10-24T04:00:00Z","v":1707371,"vw":24.205968},{"c":25.43,"h":25.63,"l":24.7316,"n":16367,"o":24.96,"t":"2024-10-25T04:00:00Z","v":1305387,"vw":25.333392},{"c":24.9,"h":25.1142,"l":24.35,"n":12956,"o":24.69,"t":"2024-10-28T04:00:00Z","v":826633,"vw":24.890711},{"c":24.75,"h":25.03,"l":24.315,"n":11895,"o":25.03,"t":"2024-10-29T04:00:00Z","v":769107,"vw":24.664204},{"c":24.74,"h":25.36,"l":24.66,"n":13314,"o":24.88,"t":"2024-10-30T04:00:00Z","v":706140,"vw":24.889664},{"c":24.4,"h":24.81,"l":24.37,"n":13155,"o":24.61,"t":"2024-10-31T04:00:00Z","v":831083,"vw":24.490001},{"c":24.44,"h":25.04,"l":24.36,"n":11891,"o":24.64,"t":"2024-11-01T04:00:00Z","v":766968,"vw":24.593277},{"c":25.45,"h":25.76,"l":24.54,"n":11844,"o":24.56,"t":"2024-11-04T05:00:00Z","v":815025,"vw":25.434768},{"c":25.75,"h":26.03,"l":25.43,"n":12226,"o":25.63,"t":"2024-11-05T05:00:00Z","v":938779,"vw":25.815786},{"c":29,"h":29.22,"l":26.81,"n":21483,"o":27.6,"t":"2024-11-06T05:00:00Z","v":1317719,"vw":28.54986},{"c":28.22,"h":28.84,"l":27.9729,"n":12988,"o":28.84,"t":"2024-11-07T05:00:00Z","v":734421,"vw":28.301385},{"c":27.9,"h":28.395,"l":27.57,"n":13921,"o":27.98,"t":"2024-11-08T05:00:00Z","v":650261,"vw":27.889023},{"c":28.6,"h":29.02,"l":27.905,"n":12456,"o":27.91,"t":"2024-11-11T05:00:00Z","v":745907,"vw":28.667283},{"c":28.3,"h":29.22,"l":28.07,"n":11918,"o":28.62,"t":"2024-11-12T05:00:00Z","v":712524,"vw":28.349843},{"c":27.83,"h":28.51,"l":27.785,"n":9441,"o":28.43,"t":"2024-11-13T05:00:00Z","v":471607,"vw":28.039884},{"c":27.55,"h":28.19,"l":27.26,"n":12070,"o":28.1,"t":"2024-11-14T05:00:00Z","v":780027,"vw":27.55102},{"c":26.81,"h":27.79,"l":26.575,"n":12348,"o":27.72,"t":"2024-11-15T05:00:00Z","v":783632,"vw":26.951799},{"c":27.46,"h":27.965,"l":27.135,"n":9682,"o":27.4,"t":"2024-11-18T05:00:00Z","v":1000682,"vw":27.621496},{"c":27.47,"h":27.71,"l":27.05,"n":8114,"o":27.05,"t":"2024-11-19T05:00:00Z","v":429993,"vw":27.377544},{"c":27.97,"h":27.98,"l":27.26,"n":9269,"o":27.45,"t":"2024-11-20T05:00:00Z","v":495852,"vw":27.739887},{"c":28.81,"h":29.15,"l":28.15,"n":9715,"o":28.15,"t":"2024-11-21T05:00:00Z","v":508035,"vw":28.834974},{"c":30.03,"h":30.085,"l":28.83,"n":14078,"o":28.88,"t":"2024-11-22T05:00:00Z","v":770537,"vw":29.854422},{"c":29.8,"h":30.65,"l":29.71,"n":16370,"o":30.38,"t":"2024-11-25T05:00:00Z","v":1386088,"vw":29.973052},{"c":29.29,"h":30,"l":29.15,"n":12418,"o":29.78,"t":"2024-11-26T05:00:00Z","v":677151,"vw":29.366691},{"c":29.79,"h":30.24,"l":29.42,"n":11340,"o":29.46,"t":"2024-11-27T05:00:00Z","v":633106,"vw":29.875542},{"c":29.98,"h":30.31,"l":29.8,"n":5581,"o":30.14,"t":"2024-11-29T05:00:00Z","v":439876,"vw":30.004141},{"c":30.58,"h":30.79,"l":29.71,"n":16188,"o":30.02,"t":"2024-12-02T05:00:00Z","v":767743,"vw":30.3528},{"c":30.42,"h":30.975,"l":30.14,"n":11257,"o":30.83,"t":"2024-12-03T05:00:00Z","v":675872,"vw":30.45614},{"c":28.73,"h":30.43,"l":28.42,"n":13857,"o":30.43,"t":"2024-12-04T05:00:00Z","v":896833,"vw":29.02589},{"c":28.36,"h":28.85,"l":28.03,"n":11828,"o":28.78,"t":"2024-12-05T05:00:00Z","v":889634,"vw":28.357104},{"c":27.09,"h":28.41,"l":26.99,"n":14212,"o":28.41,"t":"2024-12-06T05:00:00Z","v":863500,"vw":27.234669},{"c":26.94,"h":27.82,"l":26.92,"n":14790,"o":27.57,"t":"2024-12-09T05:00:00Z","v":781940,"vw":27.221733},{"c":26.77,"h":27.66,"l":26.66,"n":12375,"o":27,"t":"2024-12-10T05:00:00Z","v":796904,"vw":27.003224},{"c":27.2,"h":27.725,"l":26.755,"n":11908,"o":27.14,"t":"2024-12-11T05:00:00Z","v":685386,"vw":27.285579},{"c":26.12,"h":27.16,"l":26,"n":11998,"o":27.04,"t":"2024-12-12T05:00:00Z","v":737393,"vw":26.200361},{"c":25.87,"h":26.22,"l":25.82,"n":9107,"o":26.11,"t":"2024-12-13T05:00:00Z","v":778167,"vw":25.949682},{"c":25.38,"h":26.05,"l":25.145,"n":15153,"o":25.5,"t":"2024-12-16T05:00:00Z","v":854296,"vw":25.405957},{"c":25.29,"h":25.34,"l":24.65,"n":13755,"o":24.99,"t":"2024-12-17T05:00:00Z","v":914701,"vw":25.142986},{"c":24.63,"h":25.8,"l":24.48,"n":14284,"o":25.51,"t":"2024-12-18T05:00:00Z","v":1315815,"vw":25.034846},{"c":24.24,"h":25.2799,"l":24.19,"n":11963,"o":25.19,"t":"2024-12-19T05:00:00Z","v":685667,"vw":24.455163},{"c":24.55,"h":24.93,"l":23.76,"n":12694,"o":23.86,"t":"2024-12-20T05:00:00Z","v":2292910,"vw":24.489091},{"c":24.79,"h":24.82,"l":24.4,"n":11148,"o":24.53,"t":"2024-12-23T05:00:00Z","v":551429,"vw":24.693788},{"c":25.04,"h":25.11,"l":24.485,"n":4132,"o":24.92,"t":"2024-12-24T05:00:00Z","v":218530,"vw":24.928008},{"c":25.31,"h":25.49,"l":24.515,"n":9254,"o":25.08,"t":"2024-12-26T05:00:00Z","v":622517,"vw":25.230173},{"c":25.2,"h":25.52,"l":24.98,"n":10449,"o":25.17,"t":"2024-12-27T05:00:00Z","v":630066,"vw":25.1746},{"c":25.69,"h":25.89,"l":24.82,"n":12793,"o":25.19,"t":"2024-12-30T05:00:00Z","v":806894,"vw":25.648446},{"c":26.08,"h":26.27,"l":25.72,"n":10564,"o":25.79,"t":"2024-12-31T05:00:00Z","v":545118,"vw":26.094523},{"c":27.15,"h":27.24,"l":26.53,"n":13542,"o":26.6,"t":"2025-01-02T05:00:00Z","v":696603,"vw":27.036733},{"c":27.42,"h":27.57,"l":26.77,"n":9339,"o":27.45,"t":"2025-01-03T05:00:00Z","v":634377,"vw":27.277163},{"c":27.4,"h":28.31,"l":27.25,"n":10491,"o":27.59,"t":"2025-01-06T05:00:00Z","v":624496,"vw":27.599113},{"c":27.93,"h":27.94,"l":27.05,"n":10633,"o":27.54,"t":"2025-01-07T05:00:00Z","v":601868,"vw":27.725525},{"c":27.1,"h":27.55,"l":26.91,"n":10056,"o":27.47,"t":"2025-01-08T05:00:00Z","v":567048,"vw":27.137485},{"c":26.4,"h":27.77,"l":26.24,"n":13630,"o":27.23,"t":"2025-01-10T05:00:00Z","v":952923,"vw":26.575704},{"c":26,"h":26.64,"l":25.81,"n":15563,"o":25.94,"t":"2025-01-13T05:00:00Z","v":1180795,"vw":26.096793},{"c":26.31,"h":26.33,"l":25.39,"n":19706,"o":25.8,"t":"2025-01-14T05:00:00Z","v":1408139,"vw":25.91938},{"c":27.11,"h":27.23,"l":26.45,"n":12268,"o":26.64,"t":"2025-01-15T05:00:00Z","v":545449,"vw":26.956},{"c":26.18,"h":27.21,"l":25.99,"n":12321,"o":26.91,"t":"2025-01-16T05:00:00Z","v":689210,"vw":26.236772},{"c":26.68,"h":26.98,"l":26.4,"n":10147,"o":26.55,"t":"2025-01-17T05:00:00Z","v":544367,"vw":26.66602},{"c":27.1,"h":27.18,"l":26.18,"n":13879,"o":26.92,"t":"2025-01-21T05:00:00Z","v":754939,"vw":26.965907},{"c":26.36,"h":27.04,"l":26.31,"n":14907,"o":26.86,"t":"2025-01-22T05:00:00Z","v":1037157,"vw":26.559915},{"c":26.43,"h":26.74,"l":26.28,"n":10218,"o":26.51,"t":"2025-01-23T05:00:00Z","v":614303,"vw":26.477676},{"c":26.45,"h":26.79,"l":26.2185,"n":9352,"o":26.42,"t":"2025-01-24T05:00:00Z","v":610089,"vw":26.478464},{"c":25.63,"h":26.55,"l":25.555,"n":11129,"o":26.25,"t":"2025-01-27T05:00:00Z","v":485611,"vw":25.784651},{"c":25.48,"h":25.89,"l":25.13,"n":9889,"o":25.76,"t":"2025-01-28T05:00:00Z","v":536192,"vw":25.423445},{"c":25.27,"h":25.67,"l":25.13,"n":8055,"o":25.44,"t":"2025-01-29T05:00:00Z","v":385670,"vw":25.315075},{"c":25.37,"h":25.53,"l":25.035,"n":10703,"o":25.48,"t":"2025-01-30T05:00:00Z","v":564468,"vw":25.320665},{"c":24.85,"h":25.47,"l":24.48,"n":14013,"o":25.47,"t":"2025-01-31T05:00:00Z","v":668921,"vw":24.850606},{"c":24.73,"h":25.02,"l":24,"n":12607,"o":24.66,"t":"2025-02-03T05:00:00Z","v":574408,"vw":24.715574},{"c":25.41,"h":25.55,"l":24.59,"n":11545,"o":24.59,"t":"2025-02-04T05:00:00Z","v":613405,"vw":25.297036},{"c":25.34,"h":25.7545,"l":25.15,"n":11680,"o":25.67,"t":"2025-02-05T05:00:00Z","v":690739,"vw":25.38975},{"c":24.66,"h":25.62,"l":24.33,"n":11591,"o":25.62,"t":"2025-02-06T05:00:00Z","v":788886,"vw":24.79957},{"c":24.7,"h":25.07,"l":24.62,"n":9449,"o":24.67,"t":"2025-02-07T05:00:00Z","v":496654,"vw":24.812054},{"c":25.39,"h":25.765,"l":24.93,"n":9508,"o":24.97,"t":"2025-02-10T05:00:00Z","v":598353,"vw":25.48334},{"c":25.7,"h":25.99,"l":25.38,"n":8035,"o":25.48,"t":"2025-02-11T05:00:00Z","v":419929,"vw":25.732572},{"c":24.91,"h":25.355,"l":24.89,"n":10286,"o":25.24,"t":"2025-02-12T05:00:00Z","v":739736,"vw":24.992236},{"c":25.33,"h":25.37,"l":24.69,"n":10454,"o":25.04,"t":"2025-02-13T05:00:00Z","v":523426,"vw":25.149619},{"c":25.48,"h":25.79,"l":25.285,"n":8926,"o":25.54,"t":"2025-02-14T05:00:00Z","v":455969,"vw":25.436496},{"c":25.69,"h":26.11,"l":25.5,"n":12991,"o":25.7,"t":"2025-02-18T05:00:00Z","v":976665,"vw":25.748674},{"c":25.18,"h":25.68,"l":25.035,"n":15763,"o":25.38,"t":"2025-02-19T05:00:00Z","v":1083447,"vw":25.272818},{"c":24.15,"h":25.591,"l":23.85,"n":17570,"o":24.46,"t":"2025-02-20T05:00:00Z","v":1298045,"vw":24.415409},{"c":22.53,"h":24.33,"l":22.35,"n":18246,"o":24.15,"t":"2025-02-21T05:00:00Z","v":1239249,"vw":22.797901},{"c":22.09,"h":22.66,"l":21.93,"n":15056,"o":22.6,"t":"2025-02-24T05:00:00Z","v":1135303,"vw":22.234975},{"c":22.2,"h":22.57,"l":21.99,"n":18327,"o":22.2,"t":"2025-02-25T05:00:00Z","v":1454590,"vw":22.27069},{"c":22.15,"h":22.46,"l":21.995,"n":16389,"o":22.2,"t":"2025-02-26T05:00:00Z","v":1150646,"vw":22.182693},{"c":22.62,"h":22.9,"l":22.128,"n":16698,"o":22.37,"t":"2025-02-27T05:00:00Z","v":1017795,"vw":22.606335},{"c":22.09,"h":22.75,"l":21.86,"n":15613,"o":22.5,"t":"2025-02-28T05:00:00Z","v":1212089,"vw":22.107919},{"c":20.73,"h":22.37,"l":20.55,"n":19560,"o":22.2,"t":"2025-03-03T05:00:00Z","v":1163684,"vw":21.098871},{"c":20.15,"h":20.5,"l":19.62,"n":18720,"o":20.21,"t":"2025-03-04T05:00:00Z","v":995491,"vw":20.094494},{"c":19.71,"h":20.06,"l":19.03,"n":22496,"o":19.64,"t":"2025-03-05T05:00:00Z","v":1344225,"vw":19.479616},{"c":19.22,"h":19.62,"l":19.01,"n":19457,"o":19.27,"t":"2025-03-06T05:00:00Z","v":1415631,"vw":19.245472},{"c":19.95,"h":19.98,"l":19.13,"n":20501,"o":19.43,"t":"2025-03-07T05:00:00Z","v":1389350,"vw":19.730996},{"c":19.14,"h":19.98,"l":18.87,"n":20171,"o":19.73,"t":"2025-03-10T04:00:00Z","v":1364718,"vw":19.277643},{"c":19.16,"h":19.62,"l":18.97,"n":19063,"o":19.2,"t":"2025-03-11T04:00:00Z","v":1290476,"vw":19.194289},{"c":19.36,"h":19.81,"l":19.28,"n":13112,"o":19.39,"t":"2025-03-12T04:00:00Z","v":921964,"vw":19.460644},{"c":19.56,"h":20.23,"l":19.295,"n":17501,"o":19.54,"t":"2025-03-13T04:00:00Z","v":1407810,"vw":19.631279},{"c":20.14,"h":20.25,"l":19.6,"n":18185,"o":19.75,"t":"2025-03-14T04:00:00Z","v":1538301,"vw":20.07491},{"c":20.61,"h":20.74,"l":19.96,"n":20944,"o":20.09,"t":"2025-03-17T04:00:00Z","v":1639655,"vw":20.561486},{"c":21,"h":21.095,"l":20.55,"n":15867,"o":20.69,"t":"2025-03-18T04:00:00Z","v":1066673,"vw":20.903854},{"c":21.56,"h":21.685,"l":21.08,"n":16968,"o":21.1,"t":"2025-03-19T04:00:00Z","v":1146232,"vw":21.493451},{"c":21.74,"h":21.98,"l":21.3,"n":12756,"o":21.3,"t":"2025-03-20T04:00:00Z","v":900879,"vw":21.74775},{"c":21.5,"h":21.783,"l":21.4204,"n":11540,"o":21.51,"t":"2025-03-21T04:00:00Z","v":1502329,"vw":21.518624},{"c":22.15,"h":22.23,"l":21.73,"n":13912,"o":21.8,"t":"2025-03-24T04:00:00Z","v":731686,"vw":22.118},{"c":22.01,"h":22.395,"l":21.97,"n":13569,"o":22.19,"t":"2025-03-25T04:00:00Z","v":1025622,"vw":22.081266},{"c":22.18,"h":22.88,"l":22.03,"n":13667,"o":22.5,"t":"2025-03-26T04:00:00Z","v":734755,"vw":22.322411},{"c":21.97,"h":22.137,"l":21.58,"n":14861,"o":22.05,"t":"2025-03-27T04:00:00Z","v":968149,"vw":21.911415},{"c":21.6,"h":21.93,"l":21.34,"n":10620,"o":21.84,"t":"2025-03-28T04:00:00Z","v":639171,"vw":21.567109},{"c":21.81,"h":21.94,"l":21.08,"n":9931,"o":21.33,"t":"2025-03-31T04:00:00Z","v":775676,"vw":21.756683},{"c":22.27,"h":22.31,"l":21.55,"n":9177,"o":21.69,"t":"2025-04-01T04:00:00Z","v":638928,"vw":22.152089},{"c":22.55,"h":22.69,"l":21.955,"n":11525,"o":22.27,"t":"2025-04-02T04:00:00Z","v":736683,"vw":22.463133},{"c":19.63,"h":21.23,"l":19.53,"n":16224,"o":21.08,"t":"2025-04-03T04:00:00Z","v":909978,"vw":19.837863},{"c":17.14,"h":18.68,"l":16.675,"n":25493,"o":18.39,"t":"2025-04-04T04:00:00Z","v":1814563,"vw":17.100334},{"c":17.07,"h":18.22,"l":15.7429,"n":23562,"o":16.33,"t":"2025-04-07T04:00:00Z","v":1593315,"vw":16.96372},{"c":15.95,"h":18.02,"l":15.64,"n":19184,"o":18.02,"t":"2025-04-08T04:00:00Z","v":1238482,"vw":16.370159},{"c":18.08,"h":18.43,"l":15.46,"n":35163,"o":15.48,"t":"2025-04-09T04:00:00Z","v":2691641,"vw":17.324595},{"c":16.32,"h":17.25,"l":15.85,"n":22038,"o":17.23,"t":"2025-04-10T04:00:00Z","v":1164015,"vw":16.373388},{"c":17,"h":17.1,"l":16,"n":16454,"o":16.39,"t":"2025-04-11T04:00:00Z","v":1012255,"vw":16.793391},{"c":16.98,"h":17.44,"l":16.64,"n":10896,"o":17.44,"t":"2025-04-14T04:00:00Z","v":819022,"vw":16.964441},{"c":16.95,"h":17.34,"l":16.74,"n":9235,"o":16.93,"t":"2025-04-15T04:00:00Z","v":605591,"vw":16.942061},{"c":17.27,"h":17.54,"l":17,"n":15702,"o":17.1,"t":"2025-04-16T04:00:00Z","v":782481,"vw":17.248322},{"c":17.9,"h":18.13,"l":17.565,"n":10310,"o":17.6,"t":"2025-04-17T04:00:00Z","v":570925,"vw":17.880091},{"c":17.42,"h":17.675,"l":17.14,"n":17158,"o":17.58,"t":"2025-04-21T04:00:00Z","v":1341932,"vw":17.352918},{"c":17.38,"h":17.605,"l":16.87,"n":15814,"o":17.48,"t":"2025-04-22T04:00:00Z","v":1413608,"vw":17.296039},{"c":17.27,"h":18.127,"l":17.02,"n":16095,"o":17.77,"t":"2025-04-23T04:00:00Z","v":1150119,"vw":17.396966},{"c":17.92,"h":18.59,"l":16.83,"n":25610,"o":18.58,"t":"2025-04-24T04:00:00Z","v":1796934,"vw":17.865284},{"c":17.82,"h":17.87,"l":17.29,"n":17173,"o":17.39,"t":"2025-04-25T04:00:00Z","v":1229222,"vw":17.688591},{"c":17.94,"h":18.05,"l":17.58,"n":21575,"o":17.66,"t":"2025-04-28T04:00:00Z","v":1574333,"vw":17.790287},{"c":18.5,"h":18.68,"l":17.7,"n":17880,"o":17.82,"t":"2025-04-29T04:00:00Z","v":1116714,"vw":18.425703},{"c":17.75,"h":18.2,"l":17.53,"n":15367,"o":18.15,"t":"2025-04-30T04:00:00Z","v":1051936,"vw":17.756064},{"c":18.65,"h":18.94,"l":17.745,"n":16086,"o":17.75,"t":"2025-05-01T04:00:00Z","v":974723,"vw":18.641469},{"c":19.02,"h":19.12,"l":18.58,"n":14434,"o":18.87,"t":"2025-05-02T04:00:00Z","v":635191,"vw":18.98079},{"c":18.35,"h":18.82,"l":18.335,"n":11021,"o":18.5,"t":"2025-05-05T04:00:00Z","v":546577,"vw":18.479731},{"c":18.57,"h":18.89,"l":18.27,"n":13939,"o":18.64,"t":"2025-05-06T04:00:00Z","v":677777,"vw":18.634063},{"c":18.38,"h":18.72,"l":18.305,"n":10719,"o":18.71,"t":"2025-05-07T04:00:00Z","v":547200,"vw":18.441711},{"c":18.98,"h":19.27,"l":18.7,"n":13800,"o":18.89,"t":"2025-05-08T04:00:00Z","v":657825,"vw":19.042558},{"c":19.06,"h":19.51,"l":18.94,"n":12500,"o":19.33,"t":"2025-05-09T04:00:00Z","v":687125,"vw":19.063485},{"c":19.86,"h":20.64,"l":19.62,"n":12741,"o":20.42,"t":"2025-05-12T04:00:00Z","v":700751,"vw":19.900247},{"c":20.02,"h":20.2,"l":19.87,"n":8898,"o":20.05,"t":"2025-05-13T04:00:00Z","v":490729,"vw":20.071451},{"c":20.1,"h":20.34,"l":19.77,"n":12059,"o":19.8,"t":"2025-05-14T04:00:00Z","v":714025,"vw":20.114674},{"c":19.88,"h":19.91,"l":19.46,"n":10648,"o":19.68,"t":"2025-05-15T04:00:00Z","v":565822,"vw":19.761019},{"c":19.64,"h":19.945,"l":19.4062,"n":11479,"o":19.9,"t":"2025-05-16T04:00:00Z","v":581293,"vw":19.661426},{"c":19.75,"h":19.77,"l":19.0601,"n":16564,"o":19.36,"t":"2025-05-19T04:00:00Z","v":710921,"vw":19.64608},{"c":19.55,"h":19.77,"l":19.491,"n":9657,"o":19.71,"t":"2025-05-20T04:00:00Z","v":484620,"vw":19.582401},{"c":18.9,"h":19.525,"l":18.804,"n":9171,"o":19.36,"t":"2025-05-21T04:00:00Z","v":553645,"vw":18.985729},{"c":18.99,"h":19.1,"l":18.45,"n":9830,"o":18.71,"t":"2025-05-22T04:00:00Z","v":481803,"vw":18.918654},{"c":18.99,"h":19.02,"l":18.4552,"n":10053,"o":18.49,"t":"2025-05-23T04:00:00Z","v":458440,"vw":18.925312},{"c":19.26,"h":19.3036,"l":18.81,"n":10678,"o":19.22,"t":"2025-05-27T04:00:00Z","v":588254,"vw":19.186421},{"c":19.07,"h":19.57,"l":19,"n":12173,"o":19.48,"t":"2025-05-28T04:00:00Z","v":576150,"vw":19.137192},{"c":19.33,"h":19.43,"l":18.96,"n":8117,"o":19.21,"t":"2025-05-29T04:00:00Z","v":548172,"vw":19.27405},{"c":19.07,"h":19.24,"l":18.795,"n":10314,"o":19.11,"t":"2025-05-30T04:00:00Z","v":966158,"vw":19.079671},{"c":19.31,"h":19.7,"l":19.065,"n":12087,"o":19.61,"t":"2025-06-02T04:00:00Z","v":525737,"vw":19.358592},{"c":20.27,"h":20.39,"l":19.03,"n":9173,"o":19.33,"t":"2025-06-03T04:00:00Z","v":552530,"vw":20.146171},{"c":19.76,"h":20.525,"l":19.665,"n":9508,"o":20.2,"t":"2025-06-04T04:00:00Z","v":477096,"vw":19.84305},{"c":20.08,"h":20.345,"l":19.69,"n":11002,"o":19.91,"t":"2025-06-05T04:00:00Z","v":1156468,"vw":20.18969},{"c":20.26,"h":20.645,"l":20.14,"n":11028,"o":20.47,"t":"2025-06-06T04:00:00Z","v":619940,"vw":20.280372},{"c":20.25,"h":20.6,"l":19.78,"n":9809,"o":19.85,"t":"2025-06-09T04:00:00Z","v":611276,"vw":20.327386},{"c":20.72,"h":21.184,"l":20.45,"n":9171,"o":20.6,"t":"2025-06-10T04:00:00Z","v":473296,"vw":20.791681},{"c":21.15,"h":21.305,"l":20.605,"n":10950,"o":20.88,"t":"2025-06-11T04:00:00Z","v":781914,"vw":21.089346},{"c":21.25,"h":21.3659,"l":20.57,"n":13491,"o":20.84,"t":"2025-06-12T04:00:00Z","v":851812,"vw":21.204567},{"c":21.42,"h":22,"l":20.965,"n":15119,"o":21.87,"t":"2025-06-13T04:00:00Z","v":927289,"vw":21.360857},{"c":21.41,"h":21.54,"l":21.02,"n":12848,"o":21.37,"t":"2025-06-16T04:00:00Z","v":830367,"vw":21.386653},{"c":21.89,"h":22.04,"l":21.5,"n":11631,"o":21.58,"t":"2025-06-17T04:00:00Z","v":697374,"vw":21.880635},{"c":21.56,"h":22.09,"l":21.535,"n":13914,"o":21.76,"t":"2025-06-18T04:00:00Z","v":732710,"vw":21.70665},{"c":21.34,"h":21.715,"l":21.32,"n":11937,"o":21.62,"t":"2025-06-20T04:00:00Z","v":1328893,"vw":21.404574},{"c":20.7,"h":21.5378,"l":20.6,"n":12735,"o":21.49,"t":"2025-06-23T04:00:00Z","v":799405,"vw":20.889937},{"c":20.87,"h":21.08,"l":20.4,"n":11193,"o":20.45,"t":"2025-06-24T04:00:00Z","v":650128,"vw":20.865386},{"c":20.39,"h":20.875,"l":20.28,"n":13005,"o":20.73,"t":"2025-06-25T04:00:00Z","v":753065,"vw":20.482243},{"c":20.85,"h":20.88,"l":20.44,"n":10229,"o":20.56,"t":"2025-06-26T04:00:00Z","v":710644,"vw":20.69164},{"c":20.85,"h":21.48,"l":20.75,"n":11725,"o":21.3,"t":"2025-06-27T04:00:00Z","v":1890191,"vw":20.904137},{"c":20.72,"h":20.98,"l":20.69,"n":10771,"o":20.92,"t":"2025-06-30T04:00:00Z","v":1283838,"vw":20.800884},{"c":21.29,"h":21.72,"l":20.32,"n":12675,"o":20.68,"t":"2025-07-01T04:00:00Z","v":759756,"vw":21.162347},{"c":21.47,"h":21.58,"l":21.065,"n":11651,"o":21.52,"t":"2025-07-02T04:00:00Z","v":718813,"vw":21.435198},{"c":21.29,"h":21.5432,"l":21.24,"n":6165,"o":21.36,"t":"2025-07-03T04:00:00Z","v":272645,"vw":21.343352},{"c":20.86,"h":21.42,"l":20.635,"n":12572,"o":21.03,"t":"2025-07-07T04:00:00Z","v":715192,"vw":20.922378},{"c":21.72,"h":21.83,"l":20.95,"n":17271,"o":20.95,"t":"2025-07-08T04:00:00Z","v":1033578,"vw":21.661255},{"c":21.41,"h":21.68,"l":21.31,"n":11639,"o":21.6,"t":"2025-07-09T04:00:00Z","v":562027,"vw":21.432092},{"c":21.73,"h":21.8,"l":21.0785,"n":16221,"o":21.28,"t":"2025-07-10T04:00:00Z","v":803945,"vw":21.593227},{"c":21.93,"h":22.225,"l":21.58,"n":15752,"o":21.71,"t":"2025-07-11T04:00:00Z","v":769461,"vw":21.965596},{"c":21.1,"h":21.73,"l":20.915,"n":11379,"o":21.73,"t":"2025-07-14T04:00:00Z","v":545586,"vw":21.179348},{"c":20.65,"h":21.315,"l":20.65,"n":10426,"o":21.27,"t":"2025-07-15T04:00:00Z","v":628631,"vw":20.838667},{"c":20.48,"h":20.905,"l":20.23,"n":14656,"o":20.62,"t":"2025-07-16T04:00:00Z","v":741799,"vw":20.495269},{"c":20.59,"h":20.71,"l":20.213,"n":12893,"o":20.27,"t":"2025-07-17T04:00:00Z","v":851407,"vw":20.565802},{"c":20.47,"h":21.07,"l":20.28,"n":11549,"o":20.85,"t":"2025-07-18T04:00:00Z","v":692249,"vw":20.495297},{"c":20.77,"h":21.03,"l":20.63,"n":18798,"o":20.69,"t":"2025-07-21T04:00:00Z","v":930018,"vw":20.843408},{"c":21.13,"h":21.43,"l":20.72,"n":16121,"o":20.72,"t":"2025-07-22T04:00:00Z","v":962204,"vw":21.169021},{"c":22.43,"h":22.58,"l":21.295,"n":23135,"o":21.35,"t":"2025-07-23T04:00:00Z","v":1400720,"vw":22.344484},{"c":23.95,"h":24.205,"l":22.75,"n":25496,"o":22.94,"t":"2025-07-24T04:00:00Z","v":1656725,"vw":23.757226},{"c":22.67,"h":23.83,"l":22.65,"n":18168,"o":23.83,"t":"2025-07-25T04:00:00Z","v":961267,"vw":22.877616},{"c":22.92,"h":23.27,"l":22.735,"n":14465,"o":22.91,"t":"2025-07-28T04:00:00Z","v":794006,"vw":22.947943},{"c":22.82,"h":22.935,"l":22.47,"n":13768,"o":22.93,"t":"2025-07-29T04:00:00Z","v":881459,"vw":22.745034},{"c":22.38,"h":22.83,"l":22.1601,"n":13875,"o":22.64,"t":"2025-07-30T04:00:00Z","v":778874,"vw":22.458828},{"c":21.7,"h":22.43,"l":21.565,"n":11979,"o":22,"t":"2025-07-31T04:00:00Z","v":800560,"vw":21.724428},{"c":21.17,"h":21.67,"l":20.79,"n":15864,"o":21.67,"t":"2025-08-01T04:00:00Z","v":956097,"vw":21.107155},{"c":21.77,"h":21.98,"l":21.14,"n":13821,"o":21.14,"t":"2025-08-04T04:00:00Z","v":897023,"vw":21.656599},{"c":22.1,"h":22.22,"l":21.57,"n":13964,"o":21.64,"t":"2025-08-05T04:00:00Z","v":647962,"vw":22.033849},{"c":21.89,"h":22.49,"l":21.75,"n":15771,"o":22.26,"t":"2025-08-06T04:00:00Z","v":814866,"vw":22.041915},{"c":21.42,"h":22.5,"l":21.35,"n":12893,"o":22.15,"t":"2025-08-07T04:00:00Z","v":763187,"vw":21.598202},{"c":21.36,"h":21.89,"l":21.31,"n":11303,"o":21.71,"t":"2025-08-08T04:00:00Z","v":568730,"vw":21.424569},{"c":21.39,"h":21.67,"l":21.03,"n":13150,"o":21.5,"t":"2025-08-11T04:00:00Z","v":679398,"vw":21.392462},{"c":22.12,"h":22.12,"l":21.455,"n":10226,"o":21.66,"t":"2025-08-12T04:00:00Z","v":691183,"vw":22.004105},{"c":22.36,"h":22.42,"l":21.85,"n":11001,"o":22.04,"t":"2025-08-13T04:00:00Z","v":704178,"vw":22.267952},{"c":22.34,"h":22.385,"l":21.78,"n":11167,"o":22.33,"t":"2025-08-14T04:00:00Z","v":643929,"vw":22.211325},{"c":22.38,"h":22.54,"l":22.09,"n":10279,"o":22.34,"t":"2025-08-15T04:00:00Z","v":645821,"vw":22.382359},{"c":22.91,"h":23.085,"l":22.175,"n":9294,"o":22.3,"t":"2025-08-18T04:00:00Z","v":594769,"vw":22.818616},{"c":22.57,"h":23.06,"l":22.42,"n":10750,"o":22.89,"t":"2025-08-19T04:00:00Z","v":594618,"vw":22.621411},{"c":22.54,"h":22.705,"l":22.12,"n":11027,"o":22.67,"t":"2025-08-20T04:00:00Z","v":502298,"vw":22.495476},{"c":22.97,"h":23.1,"l":22.53,"n":9388,"o":22.76,"t":"2025-08-21T04:00:00Z","v":516900,"vw":22.930781},{"c":23.99,"h":24.21,"l":23.0856,"n":11214,"o":23.2,"t":"2025-08-22T04:00:00Z","v":574255,"vw":23.983741},{"c":24.04,"h":24.17,"l":23.75,"n":10314,"o":23.98,"t":"2025-08-25T04:00:00Z","v":538637,"vw":24.0209},{"c":23.68,"h":23.92,"l":23.59,"n":14781,"o":23.71,"t":"2025-08-26T04:00:00Z","v":902772,"vw":23.705228},{"c":24.4,"h":24.435,"l":23.77,"n":10186,"o":23.79,"t":"2025-08-27T04:00:00Z","v":599364,"vw":24.301001},{"c":24.6,"h":24.83,"l":24.2,"n":11632,"o":24.57,"t":"2025-08-28T04:00:00Z","v":685851,"vw":24.553773},{"c":24.4,"h":24.71,"l":24.26,"n":8721,"o":24.56,"t":"2025-08-29T04:00:00Z","v":483329,"vw":24.410643},{"c":24.31,"h":24.58,"l":23.76,"n":11955,"o":24.22,"t":"2025-09-02T04:00:00Z","v":645239,"vw":24.285335},{"c":23.69,"h":24.38,"l":23.63,"n":9741,"o":24,"t":"2025-09-03T04:00:00Z","v":460483,"vw":23.77944},{"c":24.68,"h":24.79,"l":23.4301,"n":13429,"o":23.65,"t":"2025-09-04T04:00:00Z","v":632829,"vw":24.516969},{"c":24.06,"h":24.77,"l":23.89,"n":10739,"o":24.29,"t":"2025-09-05T04:00:00Z","v":543817,"vw":24.111402},{"c":24.04,"h":24.255,"l":23.51,"n":11206,"o":24.03,"t":"2025-09-08T04:00:00Z","v":496148,"vw":23.973335},{"c":23.88,"h":24.79,"l":23.86,"n":10708,"o":24.32,"t":"2025-09-09T04:00:00Z","v":455982,"vw":24.031956},{"c":24.44,"h":24.5,"l":23.82,"n":11022,"o":23.88,"t":"2025-09-10T04:00:00Z","v":485369,"vw":24.346268},{"c":24.76,"h":24.78,"l":24.255,"n":12484,"o":24.26,"t":"2025-09-11T04:00:00Z","v":728535,"vw":24.685689},{"c":24.26,"h":24.765,"l":24.24,"n":9865,"o":24.67,"t":"2025-09-12T04:00:00Z","v":437627,"vw":24.360179},{"c":24.16,"h":24.62,"l":24.13,"n":12241,"o":24.44,"t":"2025-09-15T04:00:00Z","v":524827,"vw":24.287352},{"c":24.27,"h":24.57,"l":24.125,"n":9301,"o":24.29,"t":"2025-09-16T04:00:00Z","v":579590,"vw":24.332381},{"c":24.26,"h":24.86,"l":23.81,"n":10409,"o":24.11,"t":"2025-09-17T04:00:00Z","v":577399,"vw":24.308589},{"c":24.65,"h":24.74,"l":24.1532,"n":8562,"o":24.58,"t":"2025-09-18T04:00:00Z","v":453900,"vw":24.603404},{"c":24.36,"h":24.56,"l":24.14,"n":13805,"o":24.51,"t":"2025-09-19T04:00:00Z","v":2164257,"vw":24.353927},{"c":24.46,"h":24.585,"l":23.935,"n":9573,"o":24.1,"t":"2025-09-22T04:00:00Z","v":616522,"vw":24.430554},{"c":25.35,"h":26.3,"l":24.53,"n":13184,"o":24.53,"t":"2025-09-23T04:00:00Z","v":724140,"vw":25.488866},{"c":25.18,"h":25.96,"l":25.17,"n":8047,"o":25.58,"t":"2025-09-24T04:00:00Z","v":435740,"vw":25.323469},{"c":25.33,"h":25.45,"l":24.91,"n":11000,"o":25.13,"t":"2025-09-25T04:00:00Z","v":517872,"vw":25.263552},{"c":25.66,"h":25.91,"l":25.33,"n":9697,"o":25.33,"t":"2025-09-26T04:00:00Z","v":496051,"vw":25.619989},{"c":25.08,"h":25.6532,"l":24.89,"n":10220,"o":25.38,"t":"2025-09-29T04:00:00Z","v":477875,"vw":25.112338},{"c":24.78,"h":24.84,"l":24.3,"n":9694,"o":24.76,"t":"2025-09-30T04:00:00Z","v":579515,"vw":24.703541},{"c":25.22,"h":25.33,"l":24.4,"n":10714,"o":24.4,"t":"2025-10-01T04:00:00Z","v":547047,"vw":25.064709},{"c":24.16,"h":25.085,"l":24.15,"n":15861,"o":24.89,"t":"2025-10-02T04:00:00Z","v":734213,"vw":24.37765},{"c":24.36,"h":24.98,"l":24.345,"n":12129,"o":24.4,"t":"2025-10-03T04:00:00Z","v":806814,"vw":24.475631},{"c":24.36,"h":24.74,"l":24.295,"n":9137,"o":24.65,"t":"2025-10-06T04:00:00Z","v":395388,"vw":24.411039},{"c":24.38,"h":24.55,"l":23.815,"n":11312,"o":24.22,"t":"2025-10-07T04:00:00Z","v":748740,"vw":24.289268},{"c":24.21,"h":24.55,"l":23.87,"n":8522,"o":24.55,"t":"2025-10-08T04:00:00Z","v":455793,"vw":24.157407},{"c":23.48,"h":24.5,"l":23.4,"n":9473,"o":24.24,"t":"2025-10-09T04:00:00Z","v":449011,"vw":23.620077},{"c":22.2,"h":23.3599,"l":22.155,"n":13312,"o":23.2,"t":"2025-10-10T04:00:00Z","v":639912,"vw":22.431441},{"c":22.61,"h":22.7,"l":22.12,"n":8612,"o":22.62,"t":"2025-10-13T04:00:00Z","v":501927,"vw":22.491572},{"c":22.23,"h":22.39,"l":22.02,"n":10270,"o":22.04,"t":"2025-10-14T04:00:00Z","v":473319,"vw":22.232067},{"c":22.66,"h":22.8,"l":22.3362,"n":8507,"o":22.41,"t":"2025-10-15T04:00:00Z","v":454345,"vw":22.60154},{"c":22.55,"h":22.79,"l":22.31,"n":10087,"o":22.74,"t":"2025-10-16T04:00:00Z","v":783323,"vw":22.538187},{"c":23.11,"h":23.31,"l":22.24,"n":12822,"o":22.27,"t":"2025-10-17T04:00:00Z","v":754192,"vw":22.965767},{"c":23.56,"h":23.575,"l":23.0375,"n":12694,"o":23.11,"t":"2025-10-20T04:00:00Z","v":511620,"vw":23.467238},{"c":23.64,"h":24.08,"l":23.49,"n":11740,"o":23.83,"t":"2025-10-21T04:00:00Z","v":548312,"vw":23.734088},{"c":24.7,"h":25,"l":23.92,"n":15722,"o":23.98,"t":"2025-10-22T04:00:00Z","v":815114,"vw":24.635737},{"c":23.8,"h":25.6,"l":22.74,"n":29420,"o":25.15,"t":"2025-10-23T04:00:00Z","v":1741423,"vw":23.548225},{"c":23.59,"h":24.4501,"l":23.5,"n":16765,"o":23.9,"t":"2025-10-24T04:00:00Z","v":860431,"vw":23.730118},{"c":23.2,"h":24.05,"l":23,"n":14916,"o":23.76,"t":"2025-10-27T04:00:00Z","v":767695,"vw":23.289234},{"c":23.19,"h":23.47,"l":23.005,"n":13167,"o":23.11,"t":"2025-10-28T04:00:00Z","v":677174,"vw":23.170013},{"c":23.53,"h":23.85,"l":23.15,"n":14121,"o":23.15,"t":"2025-10-29T04:00:00Z","v":880699,"vw":23.476078},{"c":23.03,"h":23.56,"l":22.94,"n":18186,"o":23.26,"t":"2025-10-30T04:00:00Z","v":956630,"vw":23.145725},{"c":23.29,"h":23.29,"l":22.795,"n":13158,"o":23.05,"t":"2025-10-31T04:00:00Z","v":779376,"vw":23.187248},{"c":24.16,"h":24.29,"l":23.25,"n":17664,"o":23.58,"t":"2025-11-03T05:00:00Z","v":1020899,"vw":24.057787},{"c":22.89,"h":23.72,"l":22.87,"n":14874,"o":23.72,"t":"2025-11-04T05:00:00Z","v":821588,"vw":23.106788},{"c":23.17,"h":23.51,"l":22.85,"n":16062,"o":22.85,"t":"2025-11-05T05:00:00Z","v":913587,"vw":23.203461},{"c":22.61,"h":23.59,"l":22.57,"n":11682,"o":23.22,"t":"2025-11-06T05:00:00Z","v":755655,"vw":22.737572},{"c":22.68,"h":22.75,"l":22.13,"n":12669,"o":22.68,"t":"2025-11-07T05:00:00Z","v":926225,"vw":22.612852},{"c":23.58,"h":23.76,"l":22.56,"n":12050,"o":22.97,"t":"2025-11-10T05:00:00Z","v":784358,"vw":23.49839},{"c":23.6,"h":24.005,"l":23.55,"n":10965,"o":23.62,"t":"2025-11-11T05:00:00Z","v":773594,"vw":23.734774},{"c":23.33,"h":23.78,"l":23.23,"n":13785,"o":23.48,"t":"2025-11-12T05:00:00Z","v":850302,"vw":23.406},{"c":23.27,"h":23.65,"l":23.03,"n":11665,"o":23.27,"t":"2025-11-13T05:00:00Z","v":672174,"vw":23.224121},{"c":23.94,"h":24.215,"l":23.12,"n":10505,"o":23.35,"t":"2025-11-14T05:00:00Z","v":620286,"vw":23.929103},{"c":23.57,"h":24.15,"l":23.38,"n":13410,"o":23.91,"t":"2025-11-17T05:00:00Z","v":1366820,"vw":23.739614},{"c":23.5,"h":23.83,"l":23.17,"n":10593,"o":23.28,"t":"2025-11-18T05:00:00Z","v":520370,"vw":23.545253},{"c":23.62,"h":23.71,"l":22.77,"n":11679,"o":22.99,"t":"2025-11-19T05:00:00Z","v":708060,"vw":23.535756},{"c":23.38,"h":24.4,"l":23.13,"n":15414,"o":23.97,"t":"2025-11-20T05:00:00Z","v":805949,"vw":23.495036},{"c":24.15,"h":24.26,"l":23.165,"n":12437,"o":23.38,"t":"2025-11-21T05:00:00Z","v":674811,"vw":23.921061},{"c":24.21,"h":24.39,"l":23.715,"n":11887,"o":23.96,"t":"2025-11-24T05:00:00Z","v":598728,"vw":24.230864},{"c":24.57,"h":24.725,"l":24,"n":13628,"o":24.18,"t":"2025-11-25T05:00:00Z","v":652600,"vw":24.507631},{"c":24.46,"h":24.9521,"l":24.45,"n":13557,"o":24.5,"t":"2025-11-26T05:00:00Z","v":867393,"vw":24.562808},{"c":24.4,"h":24.645,"l":24.35,"n":5739,"o":24.4,"t":"2025-11-28T05:00:00Z","v":257123,"vw":24.431245},{"c":24.72,"h":24.98,"l":24.3,"n":11806,"o":24.3,"t":"2025-12-01T05:00:00Z","v":605996,"vw":24.712362},{"c":24.77,"h":24.8201,"l":24.18,"n":11744,"o":24.8,"t":"2025-12-02T05:00:00Z","v":564499,"vw":24.632863},{"c":26.24,"h":26.32,"l":24.82,"n":11822,"o":25,"t":"2025-12-03T05:00:00Z","v":741506,"vw":25.981476},{"c":27.24,"h":27.685,"l":26.37,"n":18435,"o":26.49,"t":"2025-12-04T05:00:00Z","v":1140271,"vw":27.194019},{"c":26.94,"h":27.705,"l":26.92,"n":14979,"o":27.22,"t":"2025-12-05T05:00:00Z","v":1059300,"vw":27.193993},{"c":27.04,"h":27.27,"l":26.7583,"n":12987,"o":26.86,"t":"2025-12-08T05:00:00Z","v":701366,"vw":27.002412},{"c":27.51,"h":27.545,"l":27,"n":13113,"o":27,"t":"2025-12-09T05:00:00Z","v":735179,"vw":27.436048},{"c":27.29,"h":27.6376,"l":26.935,"n":14752,"o":27.55,"t":"2025-12-10T05:00:00Z","v":1098648,"vw":27.291778},{"c":26.65,"h":27.32,"l":26.4,"n":13188,"o":27.04,"t":"2025-12-11T05:00:00Z","v":693262,"vw":26.709019},{"c":26.05,"h":26.835,"l":26.01,"n":11285,"o":26.76,"t":"2025-12-12T05:00:00Z","v":578127,"vw":26.14289},{"c":25.86,"h":26.23,"l":25.64,"n":12901,"o":26.18,"t":"2025-12-15T05:00:00Z","v":700748,"vw":25.872609},{"c":24.16,"h":25.665,"l":23.89,"n":16529,"o":25.57,"t":"2025-12-16T05:00:00Z","v":966246,"vw":24.32551},{"c":24.06,"h":24.575,"l":23.87,"n":14056,"o":24.24,"t":"2025-12-17T05:00:00Z","v":829607,"vw":24.070509},{"c":23.31,"h":24.08,"l":23.2,"n":14111,"o":24.01,"t":"2025-12-18T05:00:00Z","v":1073776,"vw":23.428195},{"c":23.61,"h":23.935,"l":23.415,"n":13008,"o":23.44,"t":"2025-12-19T05:00:00Z","v":2383194,"vw":23.626692},{"c":24.84,"h":24.95,"l":23.8,"n":14493,"o":23.93,"t":"2025-12-22T05:00:00Z","v":1061529,"vw":24.767632},{"c":24.46,"h":24.99,"l":24.315,"n":14161,"o":24.81,"t":"2025-12-23T05:00:00Z","v":803570,"vw":24.499336},{"c":24.3,"h":24.5,"l":24.14,"n":5858,"o":24.4,"t":"2025-12-24T05:00:00Z","v":350268,"vw":24.303131},{"c":24.16,"h":24.48,"l":24.01,"n":7508,"o":24.35,"t":"2025-12-26T05:00:00Z","v":388762,"vw":24.143588},{"c":24.14,"h":24.6199,"l":24.06,"n":8287,"o":24.37,"t":"2025-12-29T05:00:00Z","v":479381,"vw":24.21452},{"c":24.31,"h":24.63,"l":24.27,"n":11427,"o":24.27,"t":"2025-12-30T05:00:00Z","v":734470,"vw":24.415031},{"c":24.03,"h":24.435,"l":23.94,"n":8477,"o":24.36,"t":"2025-12-31T05:00:00Z","v":498516,"vw":24.09979},{"c":24.85,"h":25,"l":23.73,"n":12685,"o":24.15,"t":"2026-01-02T05:00:00Z","v":865467,"vw":24.685032},{"c":26.17,"h":26.92,"l":25.7,"n":23901,"o":26.37,"t":"2026-01-05T05:00:00Z","v":1680356,"vw":26.34866},{"c":26.57,"h":26.76,"l":25.77,"n":16495,"o":26.26,"t":"2026-01-06T05:00:00Z","v":903057,"vw":26.437862},{"c":25.68,"h":27.44,"l":25.59,"n":17336,"o":26.8,"t":"2026-01-07T05:00:00Z","v":947601,"vw":25.956025},{"c":26.9,"h":26.92,"l":25.76,"n":13585,"o":25.83,"t":"2026-01-08T05:00:00Z","v":730145,"vw":26.669909},{"c":26.73,"h":27.62,"l":26.5,"n":12552,"o":27.38,"t":"2026-01-09T05:00:00Z","v":822788,"vw":26.813023},{"c":26.29,"h":26.815,"l":26.04,"n":10874,"o":26.6,"t":"2026-01-12T05:00:00Z","v":586173,"vw":26.316324},{"c":26.91,"h":27.23,"l":26.42,"n":13045,"o":26.54,"t":"2026-01-13T05:00:00Z","v":826339,"vw":26.847043},{"c":27.06,"h":27.48,"l":26.85,"n":16251,"o":27.22,"t":"2026-01-14T05:00:00Z","v":944184,"vw":27.119712},{"c":27.07,"h":27.18,"l":26.35,"n":15332,"o":26.8,"t":"2026-01-15T05:00:00Z","v":1008075,"vw":27.006207},{"c":27.27,"h":27.69,"l":26.86,"n":11661,"o":27.25,"t":"2026-01-16T05:00:00Z","v":789339,"vw":27.309033},{"c":26.73,"h":27.4,"l":26.535,"n":11147,"o":27.15,"t":"2026-01-20T05:00:00Z","v":658131,"vw":26.833652},{"c":28.61,"h":28.865,"l":27.57,"n":17419,"o":27.65,"t":"2026-01-21T05:00:00Z","v":1007872,"vw":28.492196},{"c":28.44,"h":28.8,"l":28.055,"n":17073,"o":28.72,"t":"2026-01-22T05:00:00Z","v":1130754,"vw":28.363821},{"c":29.17,"h":29.501,"l":28.87,"n":18932,"o":29,"t":"2026-01-23T05:00:00Z","v":1316509,"vw":29.154089},{"c":29.09,"h":29.93,"l":28.89,"n":21849,"o":29.49,"t":"2026-01-26T05:00:00Z","v":1395018,"vw":29.23914},{"c":30.97,"h":31.44,"l":29.1,"n":24253,"o":29.39,"t":"2026-01-27T05:00:00Z","v":1822595,"vw":30.819002},{"c":29.67,"h":31.385,"l":29.03,"n":25198,"o":31.28,"t":"2026-01-28T05:00:00Z","v":1907982,"vw":29.629104},{"c":30.4,"h":31.1523,"l":29.74,"n":18943,"o":30.47,"t":"2026-01-29T05:00:00Z","v":1162703,"vw":30.415678},{"c":30.1,"h":30.39,"l":29.407,"n":19546,"o":29.8,"t":"2026-01-30T05:00:00Z","v":1176547,"vw":30.003894},{"c":30.53,"h":30.72,"l":29.09,"n":19564,"o":29.22,"t":"2026-02-02T05:00:00Z","v":1125557,"vw":30.393835},{"c":31.4,"h":31.78,"l":30.39,"n":20223,"o":30.67,"t":"2026-02-03T05:00:00Z","v":993637,"vw":31.230941},{"c":30.97,"h":31.91,"l":30.39,"n":23747,"o":31.36,"t":"2026-02-04T05:00:00Z","v":1268840,"vw":31.0201},{"c":29.77,"h":30.73,"l":29.36,"n":20364,"o":30.35,"t":"2026-02-05T05:00:00Z","v":980139,"vw":29.942312},{"c":32.19,"h":32.37,"l":30.01,"n":23181,"o":30.12,"t":"2026-02-06T05:00:00Z","v":1302652,"vw":31.952354},{"c":33.16,"h":33.21,"l":32.145,"n":20469,"o":32.19,"t":"2026-02-09T05:00:00Z","v":1408723,"vw":32.983708},{"c":32.77,"h":33.89,"l":32.55,"n":16227,"o":33.58,"t":"2026-02-10T05:00:00Z","v":920380,"vw":32.879953},{"c":34.29,"h":34.32,"l":33.105,"n":18822,"o":33.56,"t":"2026-02-11T05:00:00Z","v":1177033,"vw":34.029195},{"c":32.24,"h":34.565,"l":31.56,"n":21917,"o":34.49,"t":"2026-02-12T05:00:00Z","v":1438561,"vw":32.581965},{"c":33.15,"h":33.57,"l":31.87,"n":16960,"o":32.2,"t":"2026-02-13T05:00:00Z","v":983032,"vw":33.029924},{"c":32.36,"h":33.3999,"l":31.785,"n":18928,"o":33.25,"t":"2026-02-17T05:00:00Z","v":1228312,"vw":32.375559},{"c":33.09,"h":34.49,"l":32.89,"n":30246,"o":33.11,"t":"2026-02-18T05:00:00Z","v":2054995,"vw":33.501892},{"c":36.18,"h":36.41,"l":33,"n":42250,"o":33.25,"t":"2026-02-19T05:00:00Z","v":3114844,"vw":35.641163},{"c":34.79,"h":35.7706,"l":33.5,"n":35269,"o":35.27,"t":"2026-02-20T05:00:00Z","v":2261925,"vw":34.354151},{"c":37.22,"h":37.8,"l":35.1,"n":30720,"o":35.24,"t":"2026-02-23T05:00:00Z","v":1714365,"vw":36.942651},{"c":38.82,"h":38.98,"l":36.94,"n":32517,"o":37.23,"t":"2026-02-24T05:00:00Z","v":1977538,"vw":38.493186},{"c":37.92,"h":39,"l":37.26,"n":27968,"o":38.96,"t":"2026-02-25T05:00:00Z","v":2288801,"vw":37.933047},{"c":37.57,"h":37.81,"l":36.5248,"n":19379,"o":37.13,"t":"2026-02-26T05:00:00Z","v":1160693,"vw":37.344345},{"c":35.5,"h":37.49,"l":35.04,"n":25814,"o":37.22,"t":"2026-02-27T05:00:00Z","v":1744987,"vw":35.642508},{"c":35.87,"h":36.375,"l":34.61,"n":20311,"o":36.15,"t":"2026-03-02T05:00:00Z","v":1028682,"vw":35.764392},{"c":35.17,"h":35.71,"l":34.01,"n":19956,"o":35.46,"t":"2026-03-03T05:00:00Z","v":1107531,"vw":35.07638},{"c":35.14,"h":36,"l":34.83,"n":18231,"o":35.01,"t":"2026-03-04T05:00:00Z","v":943072,"vw":35.238955},{"c":34.44,"h":35.28,"l":33.8,"n":17264,"o":35.25,"t":"2026-03-05T05:00:00Z","v":903267,"vw":34.416377},{"c":34.21,"h":34.5,"l":33.4,"n":17936,"o":34,"t":"2026-03-06T05:00:00Z","v":935147,"vw":34.108485},{"c":34.99,"h":35.24,"l":32.7601,"n":26478,"o":33.54,"t":"2026-03-09T04:00:00Z","v":1448247,"vw":34.352949},{"c":36.14,"h":36.66,"l":34.305,"n":25441,"o":34.51,"t":"2026-03-10T04:00:00Z","v":1867620,"vw":35.912099},{"c":35.34,"h":36.72,"l":35.07,"n":21164,"o":35.91,"t":"2026-03-11T04:00:00Z","v":1564087,"vw":35.576434},{"c":35.44,"h":35.99,"l":34.65,"n":33425,"o":35.51,"t":"2026-03-12T04:00:00Z","v":2137414,"vw":35.428994},{"c":33.28,"h":35.11,"l":32.8401,"n":25229,"o":34.93,"t":"2026-03-13T04:00:00Z","v":1554285,"vw":33.335545},{"c":33.69,"h":34.13,"l":32.75,"n":25490,"o":33.41,"t":"2026-03-16T04:00:00Z","v":1566439,"vw":33.600426},{"c":34.55,"h":34.9825,"l":34.08,"n":20088,"o":34.08,"t":"2026-03-17T04:00:00Z","v":1048576,"vw":34.575011},{"c":33.87,"h":34.895,"l":33.84,"n":15802,"o":34.42,"t":"2026-03-18T04:00:00Z","v":1107285,"vw":34.125458},{"c":35.07,"h":35.26,"l":33.19,"n":16994,"o":33.25,"t":"2026-03-19T04:00:00Z","v":1212388,"vw":34.709797},{"c":34.96,"h":35.5299,"l":34.15,"n":18726,"o":35.05,"t":"2026-03-20T04:00:00Z","v":2211078,"vw":34.928822},{"c":36.29,"h":36.5001,"l":34.66,"n":17496,"o":34.71,"t":"2026-03-23T04:00:00Z","v":1228669,"vw":36.190887},{"c":37.2,"h":37.49,"l":35.92,"n":17498,"o":35.92,"t":"2026-03-24T04:00:00Z","v":1094040,"vw":37.05587},{"c":36.13,"h":37.15,"l":36.07,"n":15307,"o":36.7,"t":"2026-03-25T04:00:00Z","v":816986,"vw":36.338534},{"c":36.52,"h":36.94,"l":35.8,"n":14364,"o":35.93,"t":"2026-03-26T04:00:00Z","v":755644,"vw":36.499069},{"c":36.33,"h":36.73,"l":36.1332,"n":14845,"o":36.32,"t":"2026-03-27T04:00:00Z","v":878594,"vw":36.380205},{"c":34.46,"h":37.01,"l":34.27,"n":19813,"o":36.87,"t":"2026-03-30T04:00:00Z","v":949555,"vw":34.974991},{"c":35.47,"h":36.0887,"l":34.86,"n":19020,"o":34.98,"t":"2026-03-31T04:00:00Z","v":1090625,"vw":35.52349},{"c":34.37,"h":35.66,"l":34.14,"n":19057,"o":34.9,"t":"2026-04-01T04:00:00Z","v":973735,"vw":34.520881},{"c":35.56,"h":35.96,"l":33.64,"n":18841,"o":33.99,"t":"2026-04-02T04:00:00Z","v":992438,"vw":35.329784},{"c":36.59,"h":36.88,"l":35.42,"n":16206,"o":35.57,"t":"2026-04-06T04:00:00Z","v":845932,"vw":36.485123},{"c":37.49,"h":37.77,"l":36.2,"n":18798,"o":36.5,"t":"2026-04-07T04:00:00Z","v":932195,"vw":37.213554},{"c":36.32,"h":36.525,"l":34.86,"n":28104,"o":35.75,"t":"2026-04-08T04:00:00Z","v":1771145,"vw":35.983725},{"c":36.45,"h":37.54,"l":36.36,"n":16833,"o":36.52,"t":"2026-04-09T04:00:00Z","v":1045214,"vw":36.708519},{"c":36.2,"h":36.705,"l":35.7,"n":11903,"o":36.13,"t":"2026-04-10T04:00:00Z","v":551646,"vw":36.196664},{"c":37.43,"h":37.5,"l":36.06,"n":14460,"o":36.45,"t":"2026-04-13T04:00:00Z","v":826449,"vw":37.214868},{"c":35.93,"h":37.29,"l":35.86,"n":13585,"o":37.29,"t":"2026-04-14T04:00:00Z","v":830563,"vw":36.294379},{"c":35.77,"h":36.085,"l":34.72,"n":15824,"o":35.81,"t":"2026-04-15T04:00:00Z","v":1035981,"vw":35.584517},{"c":36.73,"h":36.83,"l":35.61,"n":20936,"o":35.62,"t":"2026-04-16T04:00:00Z","v":1170928,"vw":36.479676},{"c":37.45,"h":39.06,"l":35.5,"n":35435,"o":35.79,"t":"2026-04-17T04:00:00Z","v":2600389,"vw":37.434359},{"c":37.1,"h":38.03,"l":36.6,"n":21146,"o":37.5,"t":"2026-04-20T04:00:00Z","v":1217768,"vw":37.372609},{"c":37.82,"h":38.12,"l":37.165,"n":15815,"o":37.34,"t":"2026-04-21T04:00:00Z","v":1183522,"vw":37.746831},{"c":38.47,"h":39.49,"l":37.43,"n":21638,"o":38.41,"t":"2026-04-22T04:00:00Z","v":1564299,"vw":38.410678},{"c":38.01,"h":40.12,"l":34.945,"n":33590,"o":36.25,"t":"2026-04-23T04:00:00Z","v":2186639,"vw":38.024189},{"c":37.35,"h":38.3794,"l":37.035,"n":24800,"o":37.67,"t":"2026-04-24T04:00:00Z","v":1513675,"vw":37.626071},{"c":37.99,"h":38.34,"l":37.1,"n":17889,"o":37.58,"t":"2026-04-27T04:00:00Z","v":1046689,"vw":37.890276},{"c":37.56,"h":38.92,"l":37.05,"n":19244,"o":38.38,"t":"2026-04-28T04:00:00Z","v":875354,"vw":37.582411},{"c":36,"h":37.795,"l":35.44,"n":23527,"o":37.75,"t":"2026-04-29T04:00:00Z","v":1343509,"vw":36.160438},{"c":37.54,"h":37.899,"l":35.59,"n":20367,"o":36.01,"t":"2026-04-30T04:00:00Z","v":1267772,"vw":37.396258},{"c":37.07,"h":37.83,"l":36.05,"n":18432,"o":37.5,"t":"2026-05-01T04:00:00Z","v":1251441,"vw":36.999588},{"c":37.35,"h":37.37,"l":36.46,"n":17120,"o":37,"t":"2026-05-04T04:00:00Z","v":928168,"vw":37.139863},{"c":37.66,"h":38.12,"l":37.105,"n":12770,"o":37.45,"t":"2026-05-05T04:00:00Z","v":750134,"vw":37.662089},{"c":37.07,"h":37.42,"l":36.11,"n":13262,"o":36.61,"t":"2026-05-06T04:00:00Z","v":1129671,"vw":37.005301},{"c":36.58,"h":37.08,"l":35.42,"n":17863,"o":37.07,"t":"2026-05-07T04:00:00Z","v":1157158,"vw":36.514951},{"c":36.54,"h":37.35,"l":36.44,"n":11869,"o":36.71,"t":"2026-05-08T04:00:00Z","v":1058929,"vw":36.741165},{"c":37.93,"h":38.1,"l":36.96,"n":15411,"o":36.96,"t":"2026-05-11T04:00:00Z","v":966210,"vw":37.813678},{"c":38.07,"h":38.74,"l":37.64,"n":20262,"o":38.12,"t":"2026-05-12T04:00:00Z","v":1195015,"vw":38.101447},{"c":38.87,"h":38.96,"l":37.54,"n":19614,"o":38.17,"t":"2026-05-13T04:00:00Z","v":1065986,"vw":38.468606},{"c":38.72,"h":39.77,"l":38.02,"n":16107,"o":39,"t":"2026-05-14T04:00:00Z","v":693107,"vw":38.726147},{"c":37.84,"h":38.415,"l":36.63,"n":13465,"o":38.1,"t":"2026-05-15T04:00:00Z","v":932650,"vw":37.697709},{"c":38.54,"h":39.07,"l":37.3952,"n":12627,"o":37.51,"t":"2026-05-18T04:00:00Z","v":557151,"vw":38.551852},{"c":38.01,"h":38.73,"l":37.635,"n":11972,"o":38.73,"t":"2026-05-19T04:00:00Z","v":498388,"vw":38.066222},{"c":38.4,"h":38.83,"l":38,"n":13294,"o":38,"t":"2026-05-20T04:00:00Z","v":556052,"vw":38.440213},{"c":38.48,"h":38.78,"l":37.435,"n":13592,"o":38.72,"t":"2026-05-21T04:00:00Z","v":607163,"vw":38.340704},{"c":38.77,"h":39,"l":37.43,"n":12407,"o":38.21,"t":"2026-05-22T04:00:00Z","v":692398,"vw":38.674828},{"c":39.05,"h":39.99,"l":38.625,"n":17705,"o":38.88,"t":"2026-05-26T04:00:00Z","v":761052,"vw":39.107927},{"c":38.79,"h":38.83,"l":37.03,"n":20959,"o":38.27,"t":"2026-05-27T04:00:00Z","v":1042618,"vw":38.349258},{"c":38.29,"h":39.37,"l":37.875,"n":23760,"o":38.84,"t":"2026-05-28T04:00:00Z","v":1595273,"vw":38.304376},{"c":38.23,"h":38.91,"l":37.53,"n":15434,"o":38.21,"t":"2026-05-29T04:00:00Z","v":1226106,"vw":38.25909},{"c":37.44,"h":38.43,"l":36.34,"n":21169,"o":38.33,"t":"2026-06-01T04:00:00Z","v":1234000,"vw":37.331711},{"c":38.67,"h":38.97,"l":37.73,"n":19264,"o":37.74,"t":"2026-06-02T04:00:00Z","v":1087940,"vw":38.60784},{"c":37.99,"h":38.8,"l":37.85,"n":14468,"o":38.53,"t":"2026-06-03T04:00:00Z","v":785088,"vw":38.233849},{"c":39.78,"h":39.93,"l":37.4915,"n":13707,"o":37.62,"t":"2026-06-04T04:00:00Z","v":692380,"vw":39.374847},{"c":37.15,"h":39.53,"l":36.7,"n":14267,"o":39.53,"t":"2026-06-05T04:00:00Z","v":637816,"vw":37.63289},{"c":39.19,"h":39.61,"l":37.96,"n":12394,"o":37.96,"t":"2026-06-08T04:00:00Z","v":593774,"vw":39.204281},{"c":39.01,"h":39.5,"l":37.84,"n":15162,"o":39.22,"t":"2026-06-09T04:00:00Z","v":725495,"vw":38.802617},{"c":39.3,"h":40.21,"l":39,"n":13532,"o":39.1,"t":"2026-06-10T04:00:00Z","v":821218,"vw":39.393278},{"c":39.8,"h":40.1651,"l":39.1801,"n":12256,"o":39.96,"t":"2026-06-11T04:00:00Z","v":645711,"vw":39.763236},{"c":39.39,"h":39.84,"l":38.88,"n":13591,"o":39.5,"t":"2026-06-12T04:00:00Z","v":844137,"vw":39.415535},{"c":37.89,"h":39.5,"l":37.825,"n":13097,"o":39.05,"t":"2026-06-15T04:00:00Z","v":694064,"vw":38.23717},{"c":37.31,"h":38.24,"l":37.12,"n":12479,"o":37.69,"t":"2026-06-16T04:00:00Z","v":706608,"vw":37.353741},{"c":35.5,"h":37.5,"l":35.07,"n":23231,"o":37.4,"t":"2026-06-17T04:00:00Z","v":1564264,"vw":36.262693},{"c":36.06,"h":36.42,"l":35.18,"n":18036,"o":36.42,"t":"2026-06-18T04:00:00Z","v":2241681,"vw":35.979354},{"c":36.19,"h":36.5,"l":35.09,"n":14692,"o":36.06,"t":"2026-06-22T04:00:00Z","v":1082700,"vw":36.021192},{"c":36.28,"h":36.86,"l":35.67,"n":12493,"o":35.67,"t":"2026-06-23T04:00:00Z","v":693476,"vw":36.354654},{"c":36.29,"h":36.37,"l":34.8,"n":18215,"o":35.51,"t":"2026-06-24T04:00:00Z","v":1142084,"vw":35.952702},{"c":39.37,"h":39.41,"l":36.36,"n":21237,"o":36.5,"t":"2026-06-25T04:00:00Z","v":1409293,"vw":38.693493},{"c":40.03,"h":40.03,"l":38.645,"n":25220,"o":39.22,"t":"2026-06-26T04:00:00Z","v":4924652,"vw":39.862985},{"c":39.53,"h":40.66,"l":39.16,"n":24059,"o":39.91,"t":"2026-06-29T04:00:00Z","v":1421683,"vw":39.691147},{"c":40.52,"h":41.15,"l":39.625,"n":18166,"o":39.73,"t":"2026-06-30T04:00:00Z","v":1429062,"vw":40.595256},{"c":39.39,"h":40.79,"l":39.38,"n":16586,"o":40.43,"t":"2026-07-01T04:00:00Z","v":826945,"vw":39.869188},{"c":38.5,"h":40.0092,"l":37.89,"n":15357,"o":39.52,"t":"2026-07-02T04:00:00Z","v":746977,"vw":38.554721},{"c":38.88,"h":40.15,"l":38.53,"n":14873,"o":38.53,"t":"2026-07-06T04:00:00Z","v":928597,"vw":39.293835},{"c":39.88,"h":40.04,"l":38.83,"n":18251,"o":38.97,"t":"2026-07-07T04:00:00Z","v":1054354,"vw":39.704575},{"c":41.17,"h":41.49,"l":40.23,"n":16482,"o":40.23,"t":"2026-07-08T04:00:00Z","v":958140,"vw":41.052638},{"c":40.68,"h":41.36,"l":40.57,"n":12870,"o":41.1,"t":"2026-07-09T04:00:00Z","v":761013,"vw":40.823293},{"c":42.1,"h":42.31,"l":40.5,"n":13555,"o":40.62,"t":"2026-07-10T04:00:00Z","v":779719,"vw":41.752048},{"c":43.22,"h":43.92,"l":42.42,"n":15874,"o":42.42,"t":"2026-07-13T04:00:00Z","v":838307,"vw":43.120038},{"c":43.28,"h":44.22,"l":42.54,"n":13781,"o":43.96,"t":"2026-07-14T04:00:00Z","v":756964,"vw":43.158325},{"c":42.66,"h":43.605,"l":41.92,"n":17705,"o":43.51,"t":"2026-07-15T04:00:00Z","v":964805,"vw":42.613267},{"c":42.3,"h":43.15,"l":42.15,"n":15293,"o":42.5,"t":"2026-07-16T04:00:00Z","v":876266,"vw":42.420875},{"c":42.28,"h":42.9399,"l":41.42,"n":12887,"o":42.43,"t":"2026-07-17T04:00:00Z","v":575914,"vw":42.332653},{"c":42.82,"h":43.58,"l":42.06,"n":15207,"o":42.22,"t":"2026-07-20T04:00:00Z","v":882881,"vw":43.047519},{"c":44.65,"h":45.14,"l":42.86,"n":17901,"o":43.5,"t":"2026-07-21T04:00:00Z","v":915733,"vw":44.543992},{"c":45,"h":45.91,"l":44.85,"n":21731,"o":45.13,"t":"2026-07-22T04:00:00Z","v":1327991,"vw":45.192846},{"c":48.02,"h":51.48,"l":46.4875,"n":35252,"o":47.22,"t":"2026-07-23T04:00:00Z","v":2596983,"vw":48.689384},{"c":52.73,"h":53.1,"l":47.66,"n":45359,"o":48.26,"t":"2026-07-24T04:00:00Z","v":3957149,"vw":51.375787},{"c":52.17,"h":53.98,"l":51.1001,"n":28683,"o":51.61,"t":"2026-07-27T04:00:00Z","v":1670158,"vw":52.140852},{"c":47.99,"h":52.1399,"l":47.56,"n":24839,"o":51.82,"t":"2026-07-28T04:00:00Z","v":1494974,"vw":48.666748},{"c":46.58,"h":50.1393,"l":46.57,"n":21964,"o":49.01,"t":"2026-07-29T04:00:00Z","v":1213715,"vw":47.218301},{"c":47.64,"h":48.24,"l":46.58,"n":12066,"o":46.84,"t":"2026-07-30T04:00:00Z","v":752818,"vw":47.626249},{"c":48.78,"h":48.99,"l":47.1401,"n":11495,"o":48.44,"t":"2026-07-31T04:00:00Z","v":730312,"vw":48.472918},{"c":48.72,"h":49.27,"l":47.01,"n":13810,"o":48.12,"t":"2026-08-03T04:00:00Z","v":702950,"vw":48.717029},{"c":50.43,"h":50.6022,"l":48.3361,"n":15332,"o":48.48,"t":"2026-08-04T04:00:00Z","v":884573,"vw":50.220165},{"c":48.07,"h":50.46,"l":48.04,"n":18340,"o":50.42,"t":"2026-08-05T04:00:00Z","v":1013645,"vw":48.56216},{"c":49.25,"h":50.1,"l":48.84,"n":14566,"o":49.25,"t":"2026-08-06T04:00:00Z","v":940992,"vw":49.471918},{"c":47.97,"h":49.28,"l":47.93,"n":12506,"o":48.81,"t":"2026-08-07T04:00:00Z","v":599561,"vw":48.365645},{"c":51.12,"h":51.14,"l":48.47,"n":13661,"o":48.52,"t":"2026-08-10T04:00:00Z","v":753356,"vw":50.606997},{"c":50.76,"h":52,"l":50.55,"n":11667,"o":51.41,"t":"2026-08-11T04:00:00Z","v":463371,"vw":50.893751},{"c":51.02,"h":51.42,"l":49.781,"n":12786,"o":51.03,"t":"2026-08-12T04:00:00Z","v":708403,"vw":50.942625},{"c":51.35,"h":51.69,"l":50.39,"n":12750,"o":50.78,"t":"2026-08-13T04:00:00Z","v":520013,"vw":51.346909},{"c":52.2,"h":53.1,"l":51.255,"n":11492,"o":51.44,"t":"2026-08-14T04:00:00Z","v":447909,"vw":52.301183},{"c":54.11,"h":54.25,"l":51.95,"n":15375,"o":52.36,"t":"2026-08-17T04:00:00Z","v":2032720,"vw":53.71519},{"c":53.1,"h":54,"l":52.115,"n":15368,"o":53.91,"t":"2026-08-18T04:00:00Z","v":1056212,"vw":53.038442},{"c":52.69,"h":54,"l":52.46,"n":14867,"o":53.64,"t":"2026-08-19T04:00:00Z","v":1032806,"vw":52.972807},{"c":52.49,"h":53.59,"l":51.26,"n":12481,"o":53.03,"t":"2026-08-20T04:00:00Z","v":714484,"vw":52.38565},{"c":53,"h":53.845,"l":51.88,"n":13329,"o":52.9,"t":"2026-08-21T04:00:00Z","v":964427,"vw":52.863051},{"c":50.46,"h":53.3712,"l":49.87,"n":17822,"o":52.49,"t":"2026-08-24T04:00:00Z","v":825624,"vw":50.589466},{"c":49.91,"h":52.175,"l":49.89,"n":14335,"o":50.66,"t":"2026-08-25T04:00:00Z","v":1084352,"vw":50.675927},{"c":49.62,"h":49.88,"l":48.15,"n":15403,"o":49.5,"t":"2026-08-26T04:00:00Z","v":912938,"vw":49.416011},{"c":51.21,"h":51.56,"l":49.04,"n":16735,"o":49.27,"t":"2026-08-27T04:00:00Z","v":960439,"vw":50.580938},{"c":50.59,"h":51.78,"l":50,"n":11391,"o":50.69,"t":"2026-08-28T04:00:00Z","v":578663,"vw":50.628452},{"c":51.76,"h":52.201,"l":50.76,"n":14398,"o":51.91,"t":"2026-08-31T04:00:00Z","v":926787,"vw":51.543473},{"c":51.32,"h":52.7,"l":51.18,"n":11527,"o":52.07,"t":"2026-09-01T04:00:00Z","v":613190,"vw":51.490977},{"c":51.63,"h":52.375,"l":50.52,"n":12679,"o":51.25,"t":"2026-09-02T04:00:00Z","v":649073,"vw":51.589398},{"c":51.78,"h":52.45,"l":51.25,"n":14262,"o":51.81,"t":"2026-09-03T04:00:00Z","v":843872,"vw":51.706689},{"c":51.4,"h":51.97,"l":50.99,"n":8568,"o":51.33,"t":"2026-09-04T04:00:00Z","v":394006,"vw":51.376473},{"c":50.68,"h":52.03,"l":50.56,"n":10628,"o":52.02,"t":"2026-09-08T04:00:00Z","v":641037,"vw":50.852862},{"c":48.49,"h":51.47,"l":48.45,"n":16361,"o":50.79,"t":"2026-09-09T04:00:00Z","v":961453,"vw":49.050747},{"c":50.57,"h":51.06,"l":49.005,"n":18844,"o":49.03,"t":"2026-09-10T04:00:00Z","v":955737,"vw":50.372175},{"c":51.09,"h":51.4,"l":50.51,"n":15783,"o":50.88,"t":"2026-09-11T04:00:00Z","v":1142032,"vw":51.041043},{"c":46.56,"h":50.41,"l":46.155,"n":19148,"o":50.41,"t":"2026-09-14T04:00:00Z","v":1094760,"vw":47.092741},{"c":47.68,"h":48.285,"l":46.52,"n":16730,"o":46.86,"t":"2026-09-15T04:00:00Z","v":1024725,"vw":47.714765},{"c":46.61,"h":47.72,"l":45.54,"n":17171,"o":47.38,"t":"2026-09-16T04:00:00Z","v":895453,"vw":46.833501},{"c":46.2,"h":47.57,"l":46.01,"n":14292,"o":47,"t":"2026-09-17T04:00:00Z","v":793905,"vw":46.462097},{"c":46.29,"h":46.455,"l":45.18,"n":15240,"o":46.15,"t":"2026-09-18T04:00:00Z","v":2659976,"vw":46.171782},{"c":45.93,"h":46.5,"l":45.32,"n":12735,"o":46.26,"t":"2026-09-21T04:00:00Z","v":873946,"vw":45.924676},{"c":46.11,"h":46.3275,"l":45.2564,"n":13582,"o":45.4,"t":"2026-09-22T04:00:00Z","v":961834,"vw":46.078495},{"c":46.24,"h":46.49,"l":45.365,"n":9880,"o":46.35,"t":"2026-09-23T04:00:00Z","v":432225,"vw":46.120701},{"c":46.67,"h":46.94,"l":45.7,"n":11113,"o":46.93,"t":"2026-09-24T04:00:00Z","v":701587,"vw":46.583464},{"c":46.26,"h":47.5,"l":46.21,"n":15274,"o":46.28,"t":"2026-09-25T04:00:00Z","v":899434,"vw":46.541556},{"c":45.84,"h":47.01,"l":45.67,"n":10622,"o":46.66,"t":"2026-09-28T04:00:00Z","v":538324,"vw":46.162109},{"c":44.22,"h":45.52,"l":43.6201,"n":17722,"o":45.11,"t":"2026-09-29T04:00:00Z","v":1020117,"vw":44.266343},{"c":43.63,"h":44.545,"l":43.27,"n":14694,"o":44.2,"t":"2026-09-30T04:00:00Z","v":1228841,"vw":43.822981},{"c":44.36,"h":44.68,"l":43.13,"n":12703,"o":43.38,"t":"2026-10-01T04:00:00Z","v":775492,"vw":44.071142},{"c":44.32,"h":45.14,"l":43.86,"n":11714,"o":44.22,"t":"2026-10-02T04:00:00Z","v":598680,"vw":44.462284},{"c":45.66,"h":46.5,"l":43.945,"n":13444,"o":44.2,"t":"2026-10-05T04:00:00Z","v":842308,"vw":45.770945},{"c":44.97,"h":46.36,"l":44.0875,"n":12471,"o":46.36,"t":"2026-10-06T04:00:00Z","v":651734,"vw":44.798232},{"c":43.7,"h":45.13,"l":43.64,"n":11003,"o":44.81,"t":"2026-10-07T04:00:00Z","v":889550,"vw":43.810772},{"c":44.58,"h":44.94,"l":43.67,"n":12375,"o":44.16,"t":"2026-10-08T04:00:00Z","v":750950,"vw":44.562472},{"c":44.81,"h":45.32,"l":44.64,"n":8051,"o":44.64,"t":"2026-10-09T04:00:00Z","v":330896,"vw":44.889394},{"c":44.42,"h":45.61,"l":44.36,"n":12372,"o":45.29,"t":"2026-10-12T04:00:00Z","v":647858,"vw":44.711753},{"c":44.8,"h":45.1507,"l":44.33,"n":11074,"o":44.59,"t":"2026-10-13T04:00:00Z","v":622782,"vw":44.806445},{"c":43.53,"h":44.805,"l":42.87,"n":13079,"o":44.72,"t":"2026-10-14T04:00:00Z","v":872423,"vw":43.603362},{"c":43.05,"h":43.24,"l":41.39,"n":12762,"o":42.88,"t":"2026-10-15T04:00:00Z","v":714611,"vw":42.695144}],"volatilityBars":[{"c":43.33,"h":43.33,"l":43.33,"n":1,"o":43.33,"t":"2026-10-08T12:00:00Z","v":513,"vw":43.33},{"c":43.97,"h":44.16,"l":43.67,"n":125,"o":44.16,"t":"2026-10-08T13:30:00Z","v":7873,"vw":43.991834},{"c":43.98,"h":44.32,"l":43.88,"n":222,"o":43.98,"t":"2026-10-08T13:45:00Z","v":11935,"vw":44.045988},{"c":44.215,"h":44.3028,"l":43.99,"n":368,"o":43.99,"t":"2026-10-08T14:00:00Z","v":24364,"vw":44.157217},{"c":44.18,"h":44.34,"l":44.01,"n":309,"o":44.14,"t":"2026-10-08T14:15:00Z","v":18067,"vw":44.166392},{"c":44.39,"h":44.39,"l":44.03,"n":270,"o":44.19,"t":"2026-10-08T14:30:00Z","v":20184,"vw":44.193813},{"c":44.13,"h":44.375,"l":44.06,"n":227,"o":44.37,"t":"2026-10-08T14:45:00Z","v":8311,"vw":44.219189},{"c":44.17,"h":44.29,"l":44.13,"n":274,"o":44.13,"t":"2026-10-08T15:00:00Z","v":12561,"vw":44.207688},{"c":44.385,"h":44.39,"l":44.155,"n":282,"o":44.195,"t":"2026-10-08T15:15:00Z","v":10960,"vw":44.267807},{"c":44.47,"h":44.48,"l":44.36,"n":278,"o":44.385,"t":"2026-10-08T15:30:00Z","v":9596,"vw":44.44449},{"c":44.75,"h":44.75,"l":44.48,"n":519,"o":44.5,"t":"2026-10-08T15:45:00Z","v":23175,"vw":44.612386},{"c":44.74,"h":44.75,"l":44.65,"n":261,"o":44.71,"t":"2026-10-08T16:00:00Z","v":14077,"vw":44.703007},{"c":44.76,"h":44.82,"l":44.58,"n":665,"o":44.7,"t":"2026-10-08T16:15:00Z","v":36965,"vw":44.697485},{"c":44.67,"h":44.77,"l":44.61,"n":284,"o":44.76,"t":"2026-10-08T16:30:00Z","v":13673,"vw":44.692798},{"c":44.67,"h":44.67,"l":44.39,"n":291,"o":44.64,"t":"2026-10-08T16:45:00Z","v":11333,"vw":44.530636},{"c":44.76,"h":44.84,"l":44.62,"n":403,"o":44.66,"t":"2026-10-08T17:00:00Z","v":18999,"vw":44.719301},{"c":44.805,"h":44.89,"l":44.67,"n":359,"o":44.745,"t":"2026-10-08T17:15:00Z","v":18178,"vw":44.757222},{"c":44.86,"h":44.94,"l":44.67,"n":500,"o":44.81,"t":"2026-10-08T17:30:00Z","v":26034,"vw":44.835459},{"c":44.855,"h":44.91,"l":44.72,"n":345,"o":44.85,"t":"2026-10-08T17:45:00Z","v":16825,"vw":44.820097},{"c":44.89,"h":44.92,"l":44.74,"n":370,"o":44.88,"t":"2026-10-08T18:00:00Z","v":17459,"vw":44.843046},{"c":44.78,"h":44.89,"l":44.75,"n":228,"o":44.89,"t":"2026-10-08T18:15:00Z","v":12985,"vw":44.795058},{"c":44.8,"h":44.86,"l":44.74,"n":491,"o":44.78,"t":"2026-10-08T18:30:00Z","v":26876,"vw":44.796396},{"c":44.735,"h":44.79,"l":44.6414,"n":534,"o":44.79,"t":"2026-10-08T18:45:00Z","v":24461,"vw":44.726599},{"c":44.61,"h":44.76,"l":44.49,"n":521,"o":44.735,"t":"2026-10-08T19:00:00Z","v":23677,"vw":44.641792},{"c":44.54,"h":44.715,"l":44.45,"n":788,"o":44.59,"t":"2026-10-08T19:15:00Z","v":31142,"vw":44.596254},{"c":44.5,"h":44.52,"l":44.44,"n":670,"o":44.47,"t":"2026-10-08T19:30:00Z","v":36551,"vw":44.469985},{"c":44.56,"h":44.65,"l":44.48,"n":2192,"o":44.495,"t":"2026-10-08T19:45:00Z","v":89914,"vw":44.551615},{"c":44.58,"h":44.58,"l":44.58,"n":27,"o":44.58,"t":"2026-10-08T20:00:00Z","v":176502,"vw":44.58},{"c":45.135,"h":45.22,"l":44.64,"n":116,"o":44.64,"t":"2026-10-09T13:30:00Z","v":8690,"vw":44.861556},{"c":44.785,"h":45.06,"l":44.73,"n":151,"o":45.06,"t":"2026-10-09T13:45:00Z","v":5604,"vw":44.8005},{"c":44.85,"h":44.995,"l":44.67,"n":212,"o":44.99,"t":"2026-10-09T14:00:00Z","v":8436,"vw":44.828452},{"c":44.76,"h":44.91,"l":44.7,"n":117,"o":44.86,"t":"2026-10-09T14:15:00Z","v":5648,"vw":44.793617},{"c":44.775,"h":44.8344,"l":44.77,"n":102,"o":44.77,"t":"2026-10-09T14:30:00Z","v":3055,"vw":44.796139},{"c":45,"h":45.04,"l":44.84,"n":267,"o":44.84,"t":"2026-10-09T14:45:00Z","v":9596,"vw":44.939734},{"c":45.11,"h":45.2,"l":45.01,"n":232,"o":45.01,"t":"2026-10-09T15:00:00Z","v":12356,"vw":45.158769},{"c":45.26,"h":45.32,"l":45.12,"n":290,"o":45.17,"t":"2026-10-09T15:15:00Z","v":10285,"vw":45.198936},{"c":45.13,"h":45.24,"l":45.13,"n":123,"o":45.24,"t":"2026-10-09T15:30:00Z","v":4636,"vw":45.18075},{"c":45.195,"h":45.24,"l":45.1,"n":216,"o":45.115,"t":"2026-10-09T15:45:00Z","v":10504,"vw":45.171122},{"c":45.01,"h":45.17,"l":44.94,"n":210,"o":45.17,"t":"2026-10-09T16:00:00Z","v":6147,"vw":45.004901},{"c":44.9,"h":45.12,"l":44.89,"n":215,"o":45.04,"t":"2026-10-09T16:15:00Z","v":8944,"vw":45.040573},{"c":44.89,"h":44.96,"l":44.89,"n":90,"o":44.93,"t":"2026-10-09T16:30:00Z","v":1658,"vw":44.923333},{"c":44.8,"h":44.83,"l":44.795,"n":30,"o":44.83,"t":"2026-10-09T16:45:00Z","v":920,"vw":44.816997},{"c":44.745,"h":44.86,"l":44.69,"n":223,"o":44.85,"t":"2026-10-09T17:00:00Z","v":7951,"vw":44.738306},{"c":44.76,"h":44.82,"l":44.74,"n":157,"o":44.76,"t":"2026-10-09T17:15:00Z","v":3932,"vw":44.774048},{"c":44.82,"h":44.84,"l":44.79,"n":71,"o":44.8199,"t":"2026-10-09T17:30:00Z","v":2247,"vw":44.817198},{"c":44.98,"h":44.98,"l":44.825,"n":141,"o":44.825,"t":"2026-10-09T17:45:00Z","v":2964,"vw":44.894195},{"c":44.98,"h":44.985,"l":44.915,"n":177,"o":44.95,"t":"2026-10-09T18:00:00Z","v":6471,"vw":44.950842},{"c":44.935,"h":44.9699,"l":44.915,"n":121,"o":44.94,"t":"2026-10-09T18:15:00Z","v":3050,"vw":44.937107},{"c":44.94,"h":44.98,"l":44.87,"n":257,"o":44.935,"t":"2026-10-09T18:30:00Z","v":10951,"vw":44.925524},{"c":44.88,"h":45,"l":44.88,"n":323,"o":44.94,"t":"2026-10-09T18:45:00Z","v":10825,"vw":44.948508},{"c":44.84,"h":44.95,"l":44.825,"n":214,"o":44.94,"t":"2026-10-09T19:00:00Z","v":5089,"vw":44.88373},{"c":44.9001,"h":44.95,"l":44.8,"n":334,"o":44.8,"t":"2026-10-09T19:15:00Z","v":9230,"vw":44.89139},{"c":44.92,"h":44.98,"l":44.9,"n":418,"o":44.915,"t":"2026-10-09T19:30:00Z","v":11306,"vw":44.941251},{"c":44.83,"h":44.94,"l":44.81,"n":1301,"o":44.93,"t":"2026-10-09T19:45:00Z","v":37736,"vw":44.883349},{"c":44.81,"h":44.81,"l":44.81,"n":26,"o":44.81,"t":"2026-10-09T20:00:00Z","v":101971,"vw":44.81},{"c":45.25,"h":45.25,"l":45.25,"n":3,"o":45.25,"t":"2026-10-12T11:30:00Z","v":260,"vw":45.25},{"c":45.14,"h":45.485,"l":44.8755,"n":104,"o":45.29,"t":"2026-10-12T13:30:00Z","v":6963,"vw":45.250288},{"c":45.33,"h":45.61,"l":45.1,"n":216,"o":45.105,"t":"2026-10-12T13:45:00Z","v":8117,"vw":45.397567},{"c":44.83,"h":45.43,"l":44.83,"n":628,"o":45.33,"t":"2026-10-12T14:00:00Z","v":34920,"vw":45.258718},{"c":45.125,"h":45.2289,"l":44.9,"n":369,"o":44.96,"t":"2026-10-12T14:15:00Z","v":19225,"vw":45.057874},{"c":44.89,"h":45.19,"l":44.7945,"n":381,"o":45.125,"t":"2026-10-12T14:30:00Z","v":45122,"vw":45.040431},{"c":44.75,"h":44.92,"l":44.675,"n":261,"o":44.83,"t":"2026-10-12T14:45:00Z","v":14912,"vw":44.808727},{"c":44.8,"h":44.8,"l":44.66,"n":260,"o":44.74,"t":"2026-10-12T15:00:00Z","v":8872,"vw":44.722714},{"c":44.92,"h":44.97,"l":44.87,"n":179,"o":44.87,"t":"2026-10-12T15:15:00Z","v":5033,"vw":44.912674},{"c":45,"h":45.02,"l":44.955,"n":158,"o":44.98,"t":"2026-10-12T15:30:00Z","v":4919,"vw":44.993243},{"c":44.999,"h":45.06,"l":44.9,"n":153,"o":44.965,"t":"2026-10-12T15:45:00Z","v":3983,"vw":44.985094},{"c":45.11,"h":45.11,"l":45,"n":249,"o":45.03,"t":"2026-10-12T16:00:00Z","v":10886,"vw":45.068266},{"c":45.07,"h":45.13,"l":44.92,"n":633,"o":45.13,"t":"2026-10-12T16:15:00Z","v":45319,"vw":45.010072},{"c":45.1,"h":45.185,"l":45.07,"n":252,"o":45.07,"t":"2026-10-12T16:30:00Z","v":8443,"vw":45.125821},{"c":44.89,"h":45.095,"l":44.88,"n":205,"o":45.095,"t":"2026-10-12T16:45:00Z","v":9686,"vw":44.994585},{"c":44.81,"h":44.93,"l":44.735,"n":323,"o":44.87,"t":"2026-10-12T17:00:00Z","v":11815,"vw":44.81896},{"c":44.68,"h":44.8,"l":44.62,"n":293,"o":44.77,"t":"2026-10-12T17:15:00Z","v":10081,"vw":44.676584},{"c":44.76,"h":44.82,"l":44.72,"n":221,"o":44.72,"t":"2026-10-12T17:30:00Z","v":9680,"vw":44.776401},{"c":44.885,"h":44.91,"l":44.705,"n":509,"o":44.7301,"t":"2026-10-12T17:45:00Z","v":17063,"vw":44.766174},{"c":44.72,"h":44.91,"l":44.71,"n":290,"o":44.885,"t":"2026-10-12T18:00:00Z","v":9392,"vw":44.817162},{"c":44.725,"h":44.73,"l":44.5611,"n":444,"o":44.73,"t":"2026-10-12T18:15:00Z","v":16373,"vw":44.6691},{"c":44.64,"h":44.75,"l":44.585,"n":337,"o":44.72,"t":"2026-10-12T18:30:00Z","v":11492,"vw":44.672072},{"c":44.455,"h":44.625,"l":44.38,"n":438,"o":44.625,"t":"2026-10-12T18:45:00Z","v":14612,"vw":44.475223},{"c":44.575,"h":44.59,"l":44.44,"n":558,"o":44.47,"t":"2026-10-12T19:00:00Z","v":14545,"vw":44.536407},{"c":44.57,"h":44.6,"l":44.495,"n":514,"o":44.58,"t":"2026-10-12T19:15:00Z","v":17480,"vw":44.545943},{"c":44.42,"h":44.62,"l":44.38,"n":787,"o":44.58,"t":"2026-10-12T19:30:00Z","v":25417,"vw":44.483107},{"c":44.42,"h":44.52,"l":44.36,"n":2386,"o":44.415,"t":"2026-10-12T19:45:00Z","v":108308,"vw":44.42429},{"c":44.42,"h":44.42,"l":44.42,"n":31,"o":44.42,"t":"2026-10-12T20:00:00Z","v":140755,"vw":44.42},{"c":44.805,"h":44.93,"l":44.3526,"n":69,"o":44.59,"t":"2026-10-13T13:30:00Z","v":7179,"vw":44.565462},{"c":44.99,"h":44.99,"l":44.525,"n":183,"o":44.805,"t":"2026-10-13T13:45:00Z","v":28777,"vw":44.820914},{"c":44.76,"h":45.025,"l":44.74,"n":248,"o":44.8,"t":"2026-10-13T14:00:00Z","v":12273,"vw":44.834706},{"c":44.78,"h":44.87,"l":44.68,"n":332,"o":44.815,"t":"2026-10-13T14:15:00Z","v":23455,"vw":44.759975},{"c":44.99,"h":45.07,"l":44.795,"n":207,"o":44.825,"t":"2026-10-13T14:30:00Z","v":9477,"vw":44.8716},{"c":44.88,"h":45.03,"l":44.85,"n":180,"o":44.9378,"t":"2026-10-13T14:45:00Z","v":13153,"vw":44.969026},{"c":44.86,"h":44.93,"l":44.765,"n":306,"o":44.86,"t":"2026-10-13T15:00:00Z","v":15389,"vw":44.845625},{"c":44.4,"h":44.89,"l":44.33,"n":532,"o":44.85,"t":"2026-10-13T15:15:00Z","v":31999,"vw":44.621356},{"c":44.5251,"h":44.57,"l":44.33,"n":338,"o":44.33,"t":"2026-10-13T15:30:00Z","v":13056,"vw":44.483365},{"c":44.65,"h":44.67,"l":44.45,"n":439,"o":44.45,"t":"2026-10-13T15:45:00Z","v":22149,"vw":44.589515},{"c":44.8,"h":44.81,"l":44.67,"n":214,"o":44.73,"t":"2026-10-13T16:00:00Z","v":10129,"vw":44.715376},{"c":44.73,"h":44.85,"l":44.7,"n":257,"o":44.83,"t":"2026-10-13T16:15:00Z","v":11759,"vw":44.742388},{"c":44.72,"h":44.75,"l":44.63,"n":412,"o":44.71,"t":"2026-10-13T16:30:00Z","v":18156,"vw":44.67994},{"c":44.75,"h":44.815,"l":44.73,"n":313,"o":44.75,"t":"2026-10-13T16:45:00Z","v":16969,"vw":44.772353},{"c":44.71,"h":44.8,"l":44.69,"n":274,"o":44.73,"t":"2026-10-13T17:00:00Z","v":12208,"vw":44.738286},{"c":44.77,"h":44.785,"l":44.64,"n":254,"o":44.72,"t":"2026-10-13T17:15:00Z","v":9436,"vw":44.720148},{"c":44.84,"h":44.84,"l":44.75,"n":321,"o":44.7825,"t":"2026-10-13T17:30:00Z","v":15400,"vw":44.786738},{"c":44.96,"h":44.98,"l":44.84,"n":258,"o":44.85,"t":"2026-10-13T17:45:00Z","v":9641,"vw":44.911581},{"c":45.1507,"h":45.1507,"l":44.94,"n":333,"o":44.96,"t":"2026-10-13T18:00:00Z","v":12972,"vw":45.03789},{"c":45.02,"h":45.14,"l":45.02,"n":389,"o":45.135,"t":"2026-10-13T18:15:00Z","v":17834,"vw":45.109302},{"c":45.02,"h":45.05,"l":44.97,"n":230,"o":45,"t":"2026-10-13T18:30:00Z","v":8888,"vw":45.008474},{"c":45.045,"h":45.05,"l":44.955,"n":344,"o":45,"t":"2026-10-13T18:45:00Z","v":11506,"vw":44.979069},{"c":44.975,"h":45.06,"l":44.95,"n":314,"o":45.03,"t":"2026-10-13T19:00:00Z","v":12227,"vw":45.014672},{"c":44.88,"h":45,"l":44.845,"n":693,"o":44.99,"t":"2026-10-13T19:15:00Z","v":28136,"vw":44.935507},{"c":44.83,"h":44.895,"l":44.815,"n":769,"o":44.85,"t":"2026-10-13T19:30:00Z","v":26652,"vw":44.852928},{"c":44.79,"h":45,"l":44.76,"n":1715,"o":44.83,"t":"2026-10-13T19:45:00Z","v":82510,"vw":44.845133},{"c":44.8,"h":44.82,"l":44.8,"n":22,"o":44.82,"t":"2026-10-13T20:00:00Z","v":124620,"vw":44.800018},{"c":44.74,"h":44.74,"l":44.74,"n":4,"o":44.74,"t":"2026-10-14T12:45:00Z","v":103,"vw":44.74},{"c":44.25,"h":44.805,"l":44.25,"n":273,"o":44.72,"t":"2026-10-14T13:30:00Z","v":42706,"vw":44.550703},{"c":44.17,"h":44.515,"l":44.09,"n":221,"o":44.24,"t":"2026-10-14T13:45:00Z","v":15765,"vw":44.243019},{"c":44.35,"h":44.4,"l":43.995,"n":401,"o":44.17,"t":"2026-10-14T14:00:00Z","v":41481,"vw":44.153634},{"c":44.148,"h":44.525,"l":44.105,"n":324,"o":44.405,"t":"2026-10-14T14:15:00Z","v":19772,"vw":44.26994},{"c":44.09,"h":44.26,"l":44.08,"n":224,"o":44.21,"t":"2026-10-14T14:30:00Z","v":7360,"vw":44.194425},{"c":43.98,"h":44.16,"l":43.98,"n":220,"o":44.105,"t":"2026-10-14T14:45:00Z","v":9914,"vw":44.06747},{"c":43.865,"h":43.975,"l":43.83,"n":226,"o":43.965,"t":"2026-10-14T15:00:00Z","v":9163,"vw":43.919806},{"c":43.61,"h":44,"l":43.61,"n":454,"o":43.85,"t":"2026-10-14T15:15:00Z","v":38333,"vw":43.915692},{"c":43.46,"h":43.72,"l":43.42,"n":228,"o":43.67,"t":"2026-10-14T15:30:00Z","v":15893,"vw":43.559783},{"c":43.71,"h":43.76,"l":43.38,"n":647,"o":43.41,"t":"2026-10-14T15:45:00Z","v":39973,"vw":43.594034},{"c":43.49,"h":43.75,"l":43.49,"n":309,"o":43.73,"t":"2026-10-14T16:00:00Z","v":18749,"vw":43.667474},{"c":43.47,"h":43.54,"l":43.46,"n":171,"o":43.48,"t":"2026-10-14T16:15:00Z","v":7435,"vw":43.493125},{"c":43.54,"h":43.61,"l":43.45,"n":230,"o":43.46,"t":"2026-10-14T16:30:00Z","v":19166,"vw":43.548009},{"c":43.49,"h":43.51,"l":43.41,"n":258,"o":43.51,"t":"2026-10-14T16:45:00Z","v":8386,"vw":43.467983},{"c":43.34,"h":43.45,"l":43.2175,"n":394,"o":43.45,"t":"2026-10-14T17:00:00Z","v":16018,"vw":43.390892},{"c":43.1675,"h":43.31,"l":43.16,"n":685,"o":43.28,"t":"2026-10-14T17:15:00Z","v":39799,"vw":43.226677},{"c":42.97,"h":43.31,"l":42.89,"n":436,"o":43.24,"t":"2026-10-14T17:30:00Z","v":15010,"vw":43.11323},{"c":42.88,"h":43.07,"l":42.87,"n":289,"o":43.04,"t":"2026-10-14T17:45:00Z","v":10076,"vw":42.929302},{"c":43.015,"h":43.05,"l":42.88,"n":464,"o":42.905,"t":"2026-10-14T18:00:00Z","v":16664,"vw":42.96946},{"c":43.1,"h":43.145,"l":42.99,"n":343,"o":43,"t":"2026-10-14T18:15:00Z","v":26242,"vw":43.017634},{"c":43.255,"h":43.43,"l":43.08,"n":511,"o":43.13,"t":"2026-10-14T18:30:00Z","v":31272,"vw":43.233175},{"c":43.305,"h":43.32,"l":43.175,"n":462,"o":43.23,"t":"2026-10-14T18:45:00Z","v":17321,"vw":43.258154},{"c":43.245,"h":43.32,"l":43.15,"n":490,"o":43.32,"t":"2026-10-14T19:00:00Z","v":22946,"vw":43.214782},{"c":43.38,"h":43.38,"l":43.21,"n":480,"o":43.21,"t":"2026-10-14T19:15:00Z","v":16958,"vw":43.301814},{"c":43.38,"h":43.44,"l":43.295,"n":755,"o":43.37,"t":"2026-10-14T19:30:00Z","v":29837,"vw":43.368696},{"c":43.54,"h":43.56,"l":43.23,"n":2067,"o":43.4,"t":"2026-10-14T19:45:00Z","v":111085,"vw":43.408547},{"c":43.53,"h":43.53,"l":43.53,"n":24,"o":43.53,"t":"2026-10-14T20:00:00Z","v":201413,"vw":43.53},{"c":43.8,"h":44.01,"l":43.47,"n":19,"o":43.47,"t":"2026-10-15T10:30:00Z","v":1652,"vw":43.640458},{"c":42.3,"h":42.97,"l":41.9,"n":508,"o":42.88,"t":"2026-10-15T13:30:00Z","v":29015,"vw":42.501258},{"c":41.91,"h":42.295,"l":41.39,"n":752,"o":42.27,"t":"2026-10-15T13:45:00Z","v":45312,"vw":41.674776},{"c":42,"h":42.33,"l":41.8,"n":720,"o":41.87,"t":"2026-10-15T14:00:00Z","v":37616,"vw":42.035615},{"c":42.28,"h":42.29,"l":42.04,"n":447,"o":42.04,"t":"2026-10-15T14:15:00Z","v":20328,"vw":42.148665},{"c":42.57,"h":42.63,"l":42.16,"n":509,"o":42.18,"t":"2026-10-15T14:30:00Z","v":23138,"vw":42.327404},{"c":42.595,"h":42.67,"l":42.57,"n":265,"o":42.62,"t":"2026-10-15T14:45:00Z","v":8939,"vw":42.629807},{"c":42.515,"h":42.685,"l":42.43,"n":450,"o":42.55,"t":"2026-10-15T15:00:00Z","v":16106,"vw":42.56656},{"c":42.55,"h":42.6,"l":42.44,"n":404,"o":42.55,"t":"2026-10-15T15:15:00Z","v":19109,"vw":42.528185},{"c":42.4,"h":42.55,"l":42.29,"n":605,"o":42.55,"t":"2026-10-15T15:30:00Z","v":35010,"vw":42.484518},{"c":42.48,"h":42.585,"l":42.35,"n":391,"o":42.395,"t":"2026-10-15T15:45:00Z","v":19854,"vw":42.483866},{"c":42.66,"h":42.72,"l":42.44,"n":397,"o":42.5,"t":"2026-10-15T16:00:00Z","v":16238,"vw":42.579272},{"c":42.49,"h":42.7,"l":42.49,"n":450,"o":42.67,"t":"2026-10-15T16:15:00Z","v":15493,"vw":42.598311},{"c":42.59,"h":42.7,"l":42.48,"n":294,"o":42.48,"t":"2026-10-15T16:30:00Z","v":9517,"vw":42.591405},{"c":42.56,"h":42.665,"l":42.5423,"n":180,"o":42.66,"t":"2026-10-15T16:45:00Z","v":5829,"vw":42.622414},{"c":43.11,"h":43.24,"l":43.11,"n":154,"o":43.24,"t":"2026-10-15T18:00:00Z","v":4462,"vw":43.17},{"c":43.075,"h":43.15,"l":42.99,"n":290,"o":43.12,"t":"2026-10-15T18:15:00Z","v":12079,"vw":43.09312},{"c":43.05,"h":43.175,"l":42.93,"n":557,"o":43.11,"t":"2026-10-15T18:30:00Z","v":23263,"vw":43.048958},{"c":43.02,"h":43.115,"l":42.95,"n":359,"o":43.02,"t":"2026-10-15T18:45:00Z","v":13116,"vw":43.042073},{"c":43.085,"h":43.085,"l":42.9,"n":525,"o":43.02,"t":"2026-10-15T19:00:00Z","v":36000,"vw":43.05604},{"c":43.04,"h":43.19,"l":43.03,"n":613,"o":43.15,"t":"2026-10-15T19:15:00Z","v":15969,"vw":43.119156},{"c":42.965,"h":43.06,"l":42.88,"n":832,"o":42.975,"t":"2026-10-15T19:30:00Z","v":26667,"vw":42.944066},{"c":43.06,"h":43.19,"l":42.93,"n":2138,"o":42.965,"t":"2026-10-15T19:45:00Z","v":94628,"vw":43.089675},{"c":43.05,"h":43.05,"l":43.05,"n":27,"o":43.05,"t":"2026-10-15T20:00:00Z","v":171979,"vw":43.05}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4340734966954831,"strike":64.26251318688173,"iv":5.029322477430782,"gamma":0.014332636744354364,"theta":-0.8303941507096484,"vega":0.003184864344824086,"rho":0.00010157724751581422,"breakevenPct":50.28243132073684},{"delta":0.15,"premium":0.6092651931297697,"strike":62.7257439199143,"iv":4.785426956944921,"gamma":0.017921904748892343,"theta":-0.793911116081472,"vega":0.0032554961952912707,"rho":0.0001537232148323208,"breakevenPct":47.11964950765173},{"delta":0.2,"premium":0.7844568895640565,"strike":61.188974652946875,"iv":4.541531436459059,"gamma":0.021511172753430327,"theta":-0.7574280814532957,"vega":0.0033261280457584554,"rho":0.00020586918214882745,"breakevenPct":43.956867694566625},{"delta":0.25,"premium":0.9596485859983429,"strike":59.65220538597945,"iv":4.297635915973197,"gamma":0.025100440757968304,"theta":-0.7209450468251193,"vega":0.00339675989622564,"rho":0.000258015149465334,"breakevenPct":40.794085881481514},{"delta":0.3,"premium":1.1348402824326294,"strike":58.115436119012024,"iv":4.053740395487336,"gamma":0.02868970876250628,"theta":-0.684462012196943,"vega":0.003467391746692825,"rho":0.0003101611167818406,"breakevenPct":37.6313040683964},{"delta":0.35,"premium":1.310031978866916,"strike":56.5786668520446,"iv":3.8098448750014744,"gamma":0.03227897676704426,"theta":-0.6479789775687667,"vega":0.0035380235971600098,"rho":0.00036230708409834724,"breakevenPct":34.4685222553113},{"delta":0.4,"premium":1.485223675301203,"strike":55.041897585077166,"iv":3.5659493545156127,"gamma":0.03586824477158224,"theta":-0.6114959429405903,"vega":0.003608655447627195,"rho":0.0004144530514148539,"breakevenPct":31.30574044222619},{"delta":0.45,"premium":1.6604153717354895,"strike":53.50512831810974,"iv":3.3220538340297514,"gamma":0.039457512776120224,"theta":-0.5750129083124139,"vega":0.0036792872980943797,"rho":0.0004665990187313605,"breakevenPct":28.142958629141077},{"delta":0.5,"premium":1.835607068169776,"strike":51.968359051142315,"iv":3.0781583135438897,"gamma":0.043046780780658205,"theta":-0.5385298736842375,"vega":0.0037499191485615645,"rho":0.0005187449860478671,"breakevenPct":24.98017681605597},{"delta":0.55,"premium":2.0107987646040626,"strike":50.43158978417489,"iv":2.834262793058028,"gamma":0.04663604878519619,"theta":-0.5020468390560612,"vega":0.0038205509990287493,"rho":0.0005708909533643738,"breakevenPct":21.81739500297086},{"delta":0.6,"premium":2.185990461038349,"strike":48.894820517207464,"iv":2.5903672725721667,"gamma":0.050225316789734166,"theta":-0.4655638044278848,"vega":0.003891182849495934,"rho":0.0006230369206808803,"breakevenPct":18.65461318988575},{"delta":0.65,"premium":2.361182157472636,"strike":47.35805125024004,"iv":2.346471752086305,"gamma":0.05381458479427215,"theta":-0.42908076979970844,"vega":0.003961814699963119,"rho":0.000675182887997387,"breakevenPct":15.49183137680064},{"delta":0.7,"premium":2.5363738539069227,"strike":45.82128198327261,"iv":2.1025762316004437,"gamma":0.05740385279881013,"theta":-0.3925977351715321,"vega":0.004032446550430304,"rho":0.0007273288553138935,"breakevenPct":12.329049563715536},{"delta":0.75,"premium":2.7115655503412093,"strike":44.28451271630519,"iv":1.858680711114582,"gamma":0.06099312080334811,"theta":-0.3561147005433557,"vega":0.004103078400897488,"rho":0.0007794748226304002,"breakevenPct":9.166267750630425},{"delta":0.8,"premium":2.886757246775496,"strike":42.747743449337754,"iv":1.6147851906287203,"gamma":0.06458238880788608,"theta":-0.31963166591517933,"vega":0.004173710251364674,"rho":0.0008316207899469068,"breakevenPct":6.003485937545314},{"delta":0.85,"premium":3.0619489432097824,"strike":41.210974182370336,"iv":1.3708896701428586,"gamma":0.06817165681242407,"theta":-0.28314863128700296,"vega":0.004244342101831859,"rho":0.0008837667572634133,"breakevenPct":2.8407041244602027}],"put":[{"delta":0.1,"premium":0.12941129814709065,"strike":39.70591345686062,"iv":1.2704946273789908,"gamma":0.06830630973321516,"theta":-0.24561971750875977,"vega":0.003863796496887497,"rho":-0.0001165225646560829,"breakevenPct":8.0685199565307},{"delta":0.15,"premium":0.3010641956697916,"strike":40.38695427619734,"iv":1.163997859870961,"gamma":0.0729410425884577,"theta":-0.25289845441647396,"vega":0.004168950970355369,"rho":-0.00017784838070184118,"breakevenPct":6.885272751387792},{"delta":0.2,"premium":0.4809524202438582,"strike":40.78231301152496,"iv":1.1744111389358427,"gamma":0.0764085569363787,"theta":-0.2716935817376538,"vega":0.0044458663825635136,"rho":-0.00023939232669155012,"breakevenPct":6.3847605312866245},{"delta":0.25,"premium":0.6608406448179247,"strike":41.17767174685258,"iv":1.1848244180007244,"gamma":0.0798760712842997,"theta":-0.29048870905883356,"vega":0.004722781794771658,"rho":-0.00030093627268125894,"breakevenPct":5.884248311185458},{"delta":0.3,"premium":0.8407288693919912,"strike":41.5730304821802,"iv":1.195237697065606,"gamma":0.08334358563222072,"theta":-0.3092838363800134,"vega":0.004999697206979803,"rho":-0.0003624802186709679,"breakevenPct":5.383736091084291},{"delta":0.35,"premium":1.0206170939660577,"strike":41.96838921750782,"iv":1.2056509761304877,"gamma":0.08681109998014172,"theta":-0.3280789637011932,"vega":0.005276612619187947,"rho":-0.0004240241646606767,"breakevenPct":4.883223870983125},{"delta":0.4,"premium":1.2005053185401242,"strike":42.36374795283544,"iv":1.2160642551953693,"gamma":0.09027861432806272,"theta":-0.346874091022373,"vega":0.005553528031396092,"rho":-0.00048556811065038563,"breakevenPct":4.382711650881958},{"delta":0.45,"premium":1.3803935431141907,"strike":42.75910668816306,"iv":1.226477534260251,"gamma":0.09374612867598373,"theta":-0.3656692183435528,"vega":0.005830443443604236,"rho":-0.0005471120566400944,"breakevenPct":3.882199430780791},{"delta":0.5,"premium":1.5602817676882572,"strike":43.15446542349068,"iv":1.2368908133251326,"gamma":0.09721364302390474,"theta":-0.38446434566473264,"vega":0.006107358855812381,"rho":-0.0006086560026298033,"breakevenPct":3.3816872106796243},{"delta":0.55,"premium":1.740169992262324,"strike":43.549824158818296,"iv":1.2473040923900143,"gamma":0.10068115737182574,"theta":-0.40325947298591247,"vega":0.0063842742680205265,"rho":-0.0006701999486195123,"breakevenPct":2.881174990578457},{"delta":0.6,"premium":1.9200582168363902,"strike":43.945182894145915,"iv":1.257717371454896,"gamma":0.10414867171974676,"theta":-0.42205460030709224,"vega":0.00666118968022867,"rho":-0.0007317438946092211,"breakevenPct":2.380662770477291},{"delta":0.65,"premium":2.0999464414104567,"strike":44.340541629473535,"iv":1.2681306505197776,"gamma":0.10761618606766776,"theta":-0.44084972762827207,"vega":0.006938105092436815,"rho":-0.00079328784059893,"breakevenPct":1.8801505503761238},{"delta":0.7,"premium":2.2798346659845232,"strike":44.735900364801154,"iv":1.2785439295846592,"gamma":0.11108370041558877,"theta":-0.45964485494945184,"vega":0.0072150205046449594,"rho":-0.0008548317865886389,"breakevenPct":1.3796383302749575},{"delta":0.75,"premium":3.312879407645205,"strike":45.89497981141687,"iv":1.5716147808560421,"gamma":0.10033097692393211,"theta":-0.5393725607366416,"vega":0.007088157112567562,"rho":-0.0009376006728779581,"breakevenPct":1.0868747879868372},{"delta":0.8,"premium":6.0625161776608945,"strike":48.59070213496166,"iv":2.433406289458582,"gamma":0.06096644958637807,"theta":-0.7416995509072497,"vega":0.0061488713070481675,"rho":-0.0010630751619387828,"breakevenPct":1.212111597443043},{"delta":0.85,"premium":9.123849849491826,"strike":51.691510259887316,"iv":3.103907788471352,"gamma":0.034530281944167046,"theta":-0.8061830059509676,"vega":0.005083901106130305,"rho":-0.0011980987694312766,"breakevenPct":1.1204171651672556},{"delta":0.9,"premium":14.343194514882398,"strike":57.0229648662202,"iv":3.9430031946038433,"gamma":0.020571270502725805,"theta":-0.787375050355596,"vega":0.0038669421990221798,"rho":-0.0013911698314216473,"breakevenPct":0.859999183884316}]},"raw":{"call":[{"delta":0.1,"premium":0.4340734966954831,"strike":64.26251318688173,"iv":5.029322477430782,"gamma":0.014332636744354364,"theta":-0.8303941507096484,"vega":0.003184864344824086,"rho":0.00010157724751581422,"breakevenPct":50.28243132073684},{"delta":0.15,"premium":0.6092651931297697,"strike":62.7257439199143,"iv":4.785426956944921,"gamma":0.017921904748892343,"theta":-0.793911116081472,"vega":0.0032554961952912707,"rho":0.0001537232148323208,"breakevenPct":47.11964950765173},{"delta":0.2,"premium":0.7844568895640565,"strike":61.188974652946875,"iv":4.541531436459059,"gamma":0.021511172753430327,"theta":-0.7574280814532957,"vega":0.0033261280457584554,"rho":0.00020586918214882745,"breakevenPct":43.956867694566625},{"delta":0.25,"premium":0.9596485859983429,"strike":59.65220538597945,"iv":4.297635915973197,"gamma":0.025100440757968304,"theta":-0.7209450468251193,"vega":0.00339675989622564,"rho":0.000258015149465334,"breakevenPct":40.794085881481514},{"delta":0.3,"premium":1.1348402824326294,"strike":58.115436119012024,"iv":4.053740395487336,"gamma":0.02868970876250628,"theta":-0.684462012196943,"vega":0.003467391746692825,"rho":0.0003101611167818406,"breakevenPct":37.6313040683964},{"delta":0.35,"premium":1.310031978866916,"strike":56.5786668520446,"iv":3.8098448750014744,"gamma":0.03227897676704426,"theta":-0.6479789775687667,"vega":0.0035380235971600098,"rho":0.00036230708409834724,"breakevenPct":34.4685222553113},{"delta":0.4,"premium":1.485223675301203,"strike":55.041897585077166,"iv":3.5659493545156127,"gamma":0.03586824477158224,"theta":-0.6114959429405903,"vega":0.003608655447627195,"rho":0.0004144530514148539,"breakevenPct":31.30574044222619},{"delta":0.45,"premium":1.6604153717354895,"strike":53.50512831810974,"iv":3.3220538340297514,"gamma":0.039457512776120224,"theta":-0.5750129083124139,"vega":0.0036792872980943797,"rho":0.0004665990187313605,"breakevenPct":28.142958629141077},{"delta":0.5,"premium":1.835607068169776,"strike":51.968359051142315,"iv":3.0781583135438897,"gamma":0.043046780780658205,"theta":-0.5385298736842375,"vega":0.0037499191485615645,"rho":0.0005187449860478671,"breakevenPct":24.98017681605597},{"delta":0.55,"premium":2.0107987646040626,"strike":50.43158978417489,"iv":2.834262793058028,"gamma":0.04663604878519619,"theta":-0.5020468390560612,"vega":0.0038205509990287493,"rho":0.0005708909533643738,"breakevenPct":21.81739500297086},{"delta":0.6,"premium":2.185990461038349,"strike":48.894820517207464,"iv":2.5903672725721667,"gamma":0.050225316789734166,"theta":-0.4655638044278848,"vega":0.003891182849495934,"rho":0.0006230369206808803,"breakevenPct":18.65461318988575},{"delta":0.65,"premium":2.361182157472636,"strike":47.35805125024004,"iv":2.346471752086305,"gamma":0.05381458479427215,"theta":-0.42908076979970844,"vega":0.003961814699963119,"rho":0.000675182887997387,"breakevenPct":15.49183137680064},{"delta":0.7,"premium":2.5363738539069227,"strike":45.82128198327261,"iv":2.1025762316004437,"gamma":0.05740385279881013,"theta":-0.3925977351715321,"vega":0.004032446550430304,"rho":0.0007273288553138935,"breakevenPct":12.329049563715536},{"delta":0.75,"premium":2.7115655503412093,"strike":44.28451271630519,"iv":1.858680711114582,"gamma":0.06099312080334811,"theta":-0.3561147005433557,"vega":0.004103078400897488,"rho":0.0007794748226304002,"breakevenPct":9.166267750630425},{"delta":0.8,"premium":2.886757246775496,"strike":42.747743449337754,"iv":1.6147851906287203,"gamma":0.06458238880788608,"theta":-0.31963166591517933,"vega":0.004173710251364674,"rho":0.0008316207899469068,"breakevenPct":6.003485937545314},{"delta":0.85,"premium":3.0619489432097824,"strike":41.210974182370336,"iv":1.3708896701428586,"gamma":0.06817165681242407,"theta":-0.28314863128700296,"vega":0.004244342101831859,"rho":0.0008837667572634133,"breakevenPct":2.8407041244602027}],"put":[{"delta":0.1,"premium":0.12941129814709065,"strike":39.70591345686062,"iv":1.2704946273789908,"gamma":0.06830630973321516,"theta":-0.24561971750875977,"vega":0.003863796496887497,"rho":-0.0001165225646560829,"breakevenPct":8.0685199565307},{"delta":0.15,"premium":0.3010641956697916,"strike":40.38695427619734,"iv":1.163997859870961,"gamma":0.0729410425884577,"theta":-0.25289845441647396,"vega":0.004168950970355369,"rho":-0.00017784838070184118,"breakevenPct":6.885272751387792},{"delta":0.2,"premium":0.4809524202438582,"strike":40.78231301152496,"iv":1.1744111389358427,"gamma":0.0764085569363787,"theta":-0.2716935817376538,"vega":0.0044458663825635136,"rho":-0.00023939232669155012,"breakevenPct":6.3847605312866245},{"delta":0.25,"premium":0.6608406448179247,"strike":41.17767174685258,"iv":1.1848244180007244,"gamma":0.0798760712842997,"theta":-0.29048870905883356,"vega":0.004722781794771658,"rho":-0.00030093627268125894,"breakevenPct":5.884248311185458},{"delta":0.3,"premium":0.8407288693919912,"strike":41.5730304821802,"iv":1.195237697065606,"gamma":0.08334358563222072,"theta":-0.3092838363800134,"vega":0.004999697206979803,"rho":-0.0003624802186709679,"breakevenPct":5.383736091084291},{"delta":0.35,"premium":1.0206170939660577,"strike":41.96838921750782,"iv":1.2056509761304877,"gamma":0.08681109998014172,"theta":-0.3280789637011932,"vega":0.005276612619187947,"rho":-0.0004240241646606767,"breakevenPct":4.883223870983125},{"delta":0.4,"premium":1.2005053185401242,"strike":42.36374795283544,"iv":1.2160642551953693,"gamma":0.09027861432806272,"theta":-0.346874091022373,"vega":0.005553528031396092,"rho":-0.00048556811065038563,"breakevenPct":4.382711650881958},{"delta":0.45,"premium":1.3803935431141907,"strike":42.75910668816306,"iv":1.226477534260251,"gamma":0.09374612867598373,"theta":-0.3656692183435528,"vega":0.005830443443604236,"rho":-0.0005471120566400944,"breakevenPct":3.882199430780791},{"delta":0.5,"premium":1.5602817676882572,"strike":43.15446542349068,"iv":1.2368908133251326,"gamma":0.09721364302390474,"theta":-0.38446434566473264,"vega":0.006107358855812381,"rho":-0.0006086560026298033,"breakevenPct":3.3816872106796243},{"delta":0.55,"premium":1.740169992262324,"strike":43.549824158818296,"iv":1.2473040923900143,"gamma":0.10068115737182574,"theta":-0.40325947298591247,"vega":0.0063842742680205265,"rho":-0.0006701999486195123,"breakevenPct":2.881174990578457},{"delta":0.6,"premium":1.9200582168363902,"strike":43.945182894145915,"iv":1.257717371454896,"gamma":0.10414867171974676,"theta":-0.42205460030709224,"vega":0.00666118968022867,"rho":-0.0007317438946092211,"breakevenPct":2.380662770477291},{"delta":0.65,"premium":2.0999464414104567,"strike":44.340541629473535,"iv":1.2681306505197776,"gamma":0.10761618606766776,"theta":-0.44084972762827207,"vega":0.006938105092436815,"rho":-0.00079328784059893,"breakevenPct":1.8801505503761238},{"delta":0.7,"premium":2.2798346659845232,"strike":44.735900364801154,"iv":1.2785439295846592,"gamma":0.11108370041558877,"theta":-0.45964485494945184,"vega":0.0072150205046449594,"rho":-0.0008548317865886389,"breakevenPct":1.3796383302749575},{"delta":0.75,"premium":3.312879407645205,"strike":45.89497981141687,"iv":1.5716147808560421,"gamma":0.10033097692393211,"theta":-0.5393725607366416,"vega":0.007088157112567562,"rho":-0.0009376006728779581,"breakevenPct":1.0868747879868372},{"delta":0.8,"premium":6.0625161776608945,"strike":48.59070213496166,"iv":2.433406289458582,"gamma":0.06096644958637807,"theta":-0.7416995509072497,"vega":0.0061488713070481675,"rho":-0.0010630751619387828,"breakevenPct":1.212111597443043},{"delta":0.85,"premium":9.123849849491826,"strike":51.691510259887316,"iv":3.103907788471352,"gamma":0.034530281944167046,"theta":-0.8061830059509676,"vega":0.005083901106130305,"rho":-0.0011980987694312766,"breakevenPct":1.1204171651672556},{"delta":0.9,"premium":14.343194514882398,"strike":57.0229648662202,"iv":3.9430031946038433,"gamma":0.020571270502725805,"theta":-0.787375050355596,"vega":0.0038669421990221798,"rho":-0.0013911698314216473,"breakevenPct":0.859999183884316}]}},"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"}}