{"symbol":"AAPX","url":"https://intraalpha.com/companies/AAPX","capturedAt":"2026-10-22T06:46:12.776Z","state":"ready","quote":{"symbol":"AAPX","last_price":42.38,"prev_close":41.2225,"regular_close":42.38,"change":1.1575,"change_pct":2.8079,"regular_change":1.1575,"regular_change_pct":2.8079,"extended_change":0,"extended_change_pct":0,"bid":41.72,"ask":42.73,"bid_size":100,"ask_size":100,"volume":64726,"vwap":42.370908,"open":41.16,"high":42.59,"low":41.16,"close":42.38,"trade_count":233,"last_trade_at":"2026-10-22T00:00:00.368639296Z","last_quote_at":"2026-10-21T23:59:57.055925186Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T02:46:07.798756066-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":9200000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2024-01-10","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T06:46:08.288037+00:00"},"optionObservedAt":"2026-10-21T19:55:01.929Z","bars":[{"c":43.14,"h":43.2,"l":43.14,"n":6,"o":43.14,"t":"2026-10-15T13:25:00Z","v":1148,"vw":43.150453},{"c":43.16,"h":43.17,"l":42.9601,"n":11,"o":43.1502,"t":"2026-10-15T13:30:00Z","v":845,"vw":43.068356},{"c":43.18,"h":43.18,"l":42.8961,"n":4,"o":43.111608,"t":"2026-10-15T13:35:00Z","v":405,"vw":43.074737},{"c":42.93,"h":43.02,"l":42.93,"n":10,"o":43.01,"t":"2026-10-15T13:40:00Z","v":692,"vw":42.989429},{"c":43.11,"h":43.11,"l":43.11,"n":4,"o":43.11,"t":"2026-10-15T13:45:00Z","v":2295,"vw":43.11},{"c":42.9,"h":42.9,"l":42.9,"n":2,"o":42.9,"t":"2026-10-15T13:50:00Z","v":104,"vw":42.9},{"c":42.8,"h":42.8,"l":42.79,"n":5,"o":42.79,"t":"2026-10-15T14:00:00Z","v":1117,"vw":42.799091},{"c":42.65,"h":42.65,"l":42.65,"n":2,"o":42.65,"t":"2026-10-15T14:05:00Z","v":251,"vw":42.65},{"c":42.67,"h":42.67,"l":42.67,"n":4,"o":42.67,"t":"2026-10-15T14:15:00Z","v":268,"vw":42.67},{"c":42.58,"h":42.58,"l":42.58,"n":4,"o":42.58,"t":"2026-10-15T14:25:00Z","v":500,"vw":42.58},{"c":42.59,"h":42.59,"l":42.59,"n":2,"o":42.59,"t":"2026-10-15T14:40:00Z","v":270,"vw":42.59},{"c":42.54,"h":42.54,"l":42.5,"n":14,"o":42.51,"t":"2026-10-15T14:45:00Z","v":1540,"vw":42.519333},{"c":42.6,"h":42.63,"l":42.6,"n":2,"o":42.63,"t":"2026-10-15T15:00:00Z","v":200,"vw":42.615},{"c":42.605,"h":42.605,"l":42.605,"n":1,"o":42.605,"t":"2026-10-15T15:05:00Z","v":200,"vw":42.605},{"c":42.465,"h":42.465,"l":42.465,"n":1,"o":42.465,"t":"2026-10-15T15:30:00Z","v":200,"vw":42.465},{"c":42.28,"h":42.28,"l":42.28,"n":6,"o":42.28,"t":"2026-10-15T16:20:00Z","v":900,"vw":42.28},{"c":42.35,"h":42.35,"l":42.35,"n":9,"o":42.35,"t":"2026-10-15T16:55:00Z","v":355,"vw":42.35},{"c":42.62,"h":42.62,"l":42.615,"n":2,"o":42.615,"t":"2026-10-15T17:20:00Z","v":200,"vw":42.6175},{"c":42.2892,"h":42.2892,"l":42.2892,"n":3,"o":42.2892,"t":"2026-10-15T17:55:00Z","v":134,"vw":42.2892},{"c":42.13,"h":42.13,"l":42.13,"n":2,"o":42.13,"t":"2026-10-15T18:10:00Z","v":200,"vw":42.13},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-10-15T18:15:00Z","v":100,"vw":42.02},{"c":42.038,"h":42.038,"l":42.038,"n":1,"o":42.038,"t":"2026-10-15T18:45:00Z","v":1000,"vw":42.038},{"c":42.06,"h":42.08,"l":42.025,"n":3,"o":42.025,"t":"2026-10-15T18:55:00Z","v":300,"vw":42.055},{"c":41.95,"h":41.95,"l":41.95,"n":2,"o":41.95,"t":"2026-10-15T19:40:00Z","v":108,"vw":41.95},{"c":42.11,"h":42.11,"l":41.93,"n":8,"o":41.94,"t":"2026-10-15T19:50:00Z","v":2513,"vw":41.945065},{"c":42.04,"h":42.05,"l":42.04,"n":6,"o":42.04,"t":"2026-10-15T19:55:00Z","v":453,"vw":42.043333},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-15T20:55:00Z","v":1750,"vw":41.97},{"c":41.89,"h":41.89,"l":41.89,"n":1,"o":41.89,"t":"2026-10-16T09:55:00Z","v":100,"vw":41.89},{"c":42.1244,"h":42.1244,"l":42.1244,"n":1,"o":42.1244,"t":"2026-10-16T12:00:00Z","v":500,"vw":42.1244},{"c":43.3,"h":43.3,"l":43.3,"n":2,"o":43.3,"t":"2026-10-16T12:40:00Z","v":200,"vw":43.3},{"c":43.3,"h":43.31,"l":43.3,"n":10,"o":43.3,"t":"2026-10-16T13:00:00Z","v":873,"vw":43.307143},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-16T13:10:00Z","v":200,"vw":43.35},{"c":43.26,"h":43.26,"l":42.73,"n":16,"o":43.22,"t":"2026-10-16T13:30:00Z","v":1849,"vw":43.01067},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-16T13:35:00Z","v":100,"vw":42.4},{"c":42.06,"h":42.155,"l":42.06,"n":9,"o":42.155,"t":"2026-10-16T13:40:00Z","v":727,"vw":42.133359},{"c":42.26,"h":42.26,"l":42.26,"n":2,"o":42.26,"t":"2026-10-16T13:45:00Z","v":709,"vw":42.26},{"c":42.54,"h":42.54,"l":42.54,"n":3,"o":42.54,"t":"2026-10-16T13:55:00Z","v":224,"vw":42.54},{"c":42.53,"h":42.53,"l":42.53,"n":5,"o":42.53,"t":"2026-10-16T14:00:00Z","v":153,"vw":42.53},{"c":42.49,"h":42.55,"l":42.49,"n":5,"o":42.55,"t":"2026-10-16T14:10:00Z","v":503,"vw":42.526},{"c":42.46,"h":42.46,"l":42.46,"n":8,"o":42.46,"t":"2026-10-16T14:35:00Z","v":1750,"vw":42.46},{"c":42.69,"h":42.69,"l":42.69,"n":3,"o":42.69,"t":"2026-10-16T14:55:00Z","v":300,"vw":42.69},{"c":42.85,"h":42.85,"l":42.85,"n":1,"o":42.85,"t":"2026-10-16T15:00:00Z","v":1700,"vw":42.85},{"c":42.87,"h":42.87,"l":42.87,"n":1,"o":42.87,"t":"2026-10-16T15:15:00Z","v":100,"vw":42.87},{"c":42.725,"h":42.725,"l":42.725,"n":1,"o":42.725,"t":"2026-10-16T15:55:00Z","v":120,"vw":42.725},{"c":42.515,"h":42.55,"l":42.515,"n":2,"o":42.55,"t":"2026-10-16T16:50:00Z","v":1800,"vw":42.516944},{"c":42.305,"h":42.305,"l":42.305,"n":1,"o":42.305,"t":"2026-10-16T17:05:00Z","v":200,"vw":42.305},{"c":42.005,"h":42.005,"l":42.005,"n":1,"o":42.005,"t":"2026-10-16T17:50:00Z","v":400,"vw":42.005},{"c":42.115,"h":42.115,"l":42.115,"n":1,"o":42.115,"t":"2026-10-16T17:55:00Z","v":400,"vw":42.115},{"c":41.955,"h":41.955,"l":41.955,"n":3,"o":41.955,"t":"2026-10-16T18:15:00Z","v":262,"vw":41.955},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-16T18:45:00Z","v":100,"vw":41.6},{"c":41.71,"h":41.74,"l":41.71,"n":2,"o":41.74,"t":"2026-10-16T19:05:00Z","v":333,"vw":41.72018},{"c":42.21,"h":42.21,"l":42.21,"n":1,"o":42.21,"t":"2026-10-16T19:35:00Z","v":100,"vw":42.21},{"c":42.27,"h":42.295,"l":42.27,"n":5,"o":42.295,"t":"2026-10-16T19:40:00Z","v":1953,"vw":42.293611},{"c":42.34,"h":42.37,"l":42.34,"n":6,"o":42.37,"t":"2026-10-16T19:45:00Z","v":1075,"vw":42.363326},{"c":42.31,"h":42.4,"l":42.28,"n":16,"o":42.4,"t":"2026-10-16T19:50:00Z","v":5139,"vw":42.30497},{"c":42.06,"h":42.06,"l":42.06,"n":1,"o":42.06,"t":"2026-10-16T20:05:00Z","v":1700,"vw":42.06},{"c":41.61,"h":41.61,"l":41.61,"n":1,"o":41.61,"t":"2026-10-19T12:25:00Z","v":137,"vw":41.61},{"c":42.23,"h":42.23,"l":42.23,"n":3,"o":42.23,"t":"2026-10-19T13:30:00Z","v":160,"vw":42.23},{"c":42.4,"h":42.4,"l":42.365,"n":3,"o":42.365,"t":"2026-10-19T13:35:00Z","v":518,"vw":42.392027},{"c":42.465,"h":42.49,"l":42.465,"n":3,"o":42.49,"t":"2026-10-19T13:40:00Z","v":400,"vw":42.47125},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-19T13:45:00Z","v":100,"vw":42.25},{"c":42.22,"h":42.22,"l":42.21,"n":2,"o":42.21,"t":"2026-10-19T13:50:00Z","v":368,"vw":42.213207},{"c":42.75,"h":42.75,"l":42.62,"n":5,"o":42.62,"t":"2026-10-19T14:00:00Z","v":498,"vw":42.678468},{"c":42.601,"h":42.69,"l":42.601,"n":8,"o":42.69,"t":"2026-10-19T14:05:00Z","v":438,"vw":42.6455},{"c":42.52,"h":42.52,"l":42.52,"n":1,"o":42.52,"t":"2026-10-19T14:40:00Z","v":190,"vw":42.52},{"c":42.3006,"h":42.3006,"l":42.3006,"n":2,"o":42.3006,"t":"2026-10-19T14:50:00Z","v":182,"vw":42.3006},{"c":42.23,"h":42.23,"l":42.23,"n":1,"o":42.23,"t":"2026-10-19T15:00:00Z","v":233,"vw":42.23},{"c":42.09,"h":42.09,"l":42.09,"n":2,"o":42.09,"t":"2026-10-19T15:35:00Z","v":310,"vw":42.09},{"c":41.98,"h":42,"l":41.98,"n":5,"o":42,"t":"2026-10-19T15:50:00Z","v":530,"vw":41.988},{"c":41.92,"h":41.92,"l":41.92,"n":2,"o":41.92,"t":"2026-10-19T15:55:00Z","v":200,"vw":41.92},{"c":41.905,"h":41.905,"l":41.8798,"n":11,"o":41.8799,"t":"2026-10-19T16:30:00Z","v":1952,"vw":41.881289},{"c":41.89,"h":41.89,"l":41.89,"n":1,"o":41.89,"t":"2026-10-19T16:35:00Z","v":1850,"vw":41.89},{"c":41.89,"h":41.89,"l":41.89,"n":1,"o":41.89,"t":"2026-10-19T16:45:00Z","v":108,"vw":41.89},{"c":41.8332,"h":41.8332,"l":41.83,"n":2,"o":41.83,"t":"2026-10-19T16:50:00Z","v":270,"vw":41.832015},{"c":41.7889,"h":41.7889,"l":41.7889,"n":1,"o":41.7889,"t":"2026-10-19T17:00:00Z","v":100,"vw":41.7889},{"c":42.12,"h":42.12,"l":42.11,"n":2,"o":42.11,"t":"2026-10-19T17:50:00Z","v":1800,"vw":42.119444},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-10-19T18:40:00Z","v":100,"vw":42.17},{"c":42.131,"h":42.141,"l":42.131,"n":8,"o":42.14,"t":"2026-10-19T19:10:00Z","v":1802,"vw":42.136444},{"c":42.035,"h":42.035,"l":42.035,"n":1,"o":42.035,"t":"2026-10-19T19:40:00Z","v":200,"vw":42.035},{"c":42.08,"h":42.1,"l":41.945,"n":16,"o":42.05,"t":"2026-10-19T19:50:00Z","v":2160,"vw":42.076134},{"c":42.16,"h":42.16,"l":42.16,"n":2,"o":42.16,"t":"2026-10-19T19:55:00Z","v":101,"vw":42.16},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-19T20:00:00Z","v":129,"vw":42.14},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-19T20:05:00Z","v":1800,"vw":42.16},{"c":42.07,"h":42.07,"l":42.07,"n":3,"o":42.07,"t":"2026-10-20T08:00:00Z","v":225,"vw":42.07},{"c":40.5429,"h":40.5429,"l":40.5429,"n":1,"o":40.5429,"t":"2026-10-20T12:30:00Z","v":100,"vw":40.5429},{"c":41.701,"h":41.701,"l":41.701,"n":1,"o":41.701,"t":"2026-10-20T13:50:00Z","v":100,"vw":41.701},{"c":41.84,"h":41.84,"l":41.84,"n":2,"o":41.84,"t":"2026-10-20T14:00:00Z","v":1801,"vw":41.84},{"c":41.925,"h":41.925,"l":41.925,"n":1,"o":41.925,"t":"2026-10-20T14:15:00Z","v":200,"vw":41.925},{"c":41.45,"h":41.45,"l":41.45,"n":2,"o":41.45,"t":"2026-10-20T17:00:00Z","v":153,"vw":41.45},{"c":41.71,"h":41.71,"l":41.71,"n":7,"o":41.71,"t":"2026-10-20T17:25:00Z","v":295,"vw":41.71},{"c":41.471,"h":41.471,"l":41.471,"n":2,"o":41.471,"t":"2026-10-20T17:40:00Z","v":309,"vw":41.471},{"c":41.205,"h":41.205,"l":41.205,"n":1,"o":41.205,"t":"2026-10-20T19:15:00Z","v":200,"vw":41.205},{"c":41.175,"h":41.175,"l":41.16,"n":5,"o":41.16,"t":"2026-10-20T19:40:00Z","v":600,"vw":41.1625},{"c":41.21,"h":41.21,"l":41.21,"n":1,"o":41.21,"t":"2026-10-20T20:00:00Z","v":256,"vw":41.21},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-21T13:30:00Z","v":100,"vw":41.16},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-21T13:35:00Z","v":100,"vw":41.2},{"c":41.55,"h":41.55,"l":41.5,"n":5,"o":41.5,"t":"2026-10-21T13:40:00Z","v":2413,"vw":41.547826},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-21T14:20:00Z","v":201,"vw":41.4},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-21T14:45:00Z","v":400,"vw":41.4},{"c":41.88,"h":41.88,"l":41.88,"n":4,"o":41.88,"t":"2026-10-21T14:55:00Z","v":400,"vw":41.88},{"c":42.13,"h":42.13,"l":42.13,"n":2,"o":42.13,"t":"2026-10-21T15:00:00Z","v":456,"vw":42.13},{"c":42.16,"h":42.16,"l":42.16,"n":3,"o":42.16,"t":"2026-10-21T15:05:00Z","v":601,"vw":42.16},{"c":42.27,"h":42.31,"l":42.27,"n":12,"o":42.31,"t":"2026-10-21T15:15:00Z","v":10597,"vw":42.308476},{"c":42.45,"h":42.47,"l":42.45,"n":23,"o":42.455,"t":"2026-10-21T15:25:00Z","v":9120,"vw":42.451319},{"c":42.4547,"h":42.555,"l":42.421,"n":29,"o":42.53,"t":"2026-10-21T15:35:00Z","v":19630,"vw":42.514251},{"c":42.48,"h":42.48,"l":42.48,"n":3,"o":42.48,"t":"2026-10-21T15:55:00Z","v":475,"vw":42.48},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-21T16:05:00Z","v":2000,"vw":42.33},{"c":42.2201,"h":42.2201,"l":42.19,"n":11,"o":42.19,"t":"2026-10-21T16:15:00Z","v":1400,"vw":42.198629},{"c":42.2,"h":42.2,"l":42.2,"n":7,"o":42.2,"t":"2026-10-21T16:25:00Z","v":2000,"vw":42.2},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-10-21T16:35:00Z","v":100,"vw":42.3},{"c":42.4387,"h":42.4387,"l":42.4387,"n":1,"o":42.4387,"t":"2026-10-21T17:10:00Z","v":2000,"vw":42.4387},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-21T17:25:00Z","v":314,"vw":42.42},{"c":42.4125,"h":42.4125,"l":42.4125,"n":1,"o":42.4125,"t":"2026-10-21T17:55:00Z","v":2000,"vw":42.4125},{"c":42.57,"h":42.59,"l":42.57,"n":2,"o":42.59,"t":"2026-10-21T18:30:00Z","v":2000,"vw":42.571},{"c":42.51,"h":42.51,"l":42.51,"n":1,"o":42.51,"t":"2026-10-21T18:35:00Z","v":2000,"vw":42.51},{"c":42.37,"h":42.37,"l":42.37,"n":3,"o":42.37,"t":"2026-10-21T19:50:00Z","v":301,"vw":42.37},{"c":42.3317,"h":42.3317,"l":42.3317,"n":1,"o":42.3317,"t":"2026-10-21T19:55:00Z","v":500,"vw":42.3317},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-21T20:00:00Z","v":276,"vw":42.38},{"c":42.34,"h":42.34,"l":42.33,"n":16,"o":42.33,"t":"2026-10-21T20:30:00Z","v":2000,"vw":42.337222},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-21T20:35:00Z","v":2000,"vw":42.14}],"history":[{"c":35.31,"h":35.3896,"l":34.78,"n":190,"o":34.78,"t":"2024-10-21T04:00:00Z","v":17791,"vw":35.100647},{"c":35.259,"h":35.2899,"l":34.36,"n":148,"o":34.39,"t":"2024-10-22T04:00:00Z","v":11587,"vw":35.061887},{"c":33.6004,"h":33.98,"l":32.83,"n":258,"o":33.95,"t":"2024-10-23T04:00:00Z","v":12116,"vw":33.29647},{"c":33.56,"h":33.67,"l":33.2,"n":183,"o":33.41,"t":"2024-10-24T04:00:00Z","v":11242,"vw":33.539471},{"c":33.78,"h":34.215,"l":33.47,"n":337,"o":33.47,"t":"2024-10-25T04:00:00Z","v":24530,"vw":33.829619},{"c":34.33,"h":34.7999,"l":34.25,"n":206,"o":34.25,"t":"2024-10-28T04:00:00Z","v":14620,"vw":34.405251},{"c":34.46,"h":34.6197,"l":34.28,"n":185,"o":34.45,"t":"2024-10-29T04:00:00Z","v":13280,"vw":34.536337},{"c":33.31,"h":34.17,"l":33.31,"n":237,"o":34,"t":"2024-10-30T04:00:00Z","v":9362,"vw":33.812236},{"c":32.04,"h":33.171,"l":32.04,"n":433,"o":32.84,"t":"2024-10-31T04:00:00Z","v":25445,"vw":32.531438},{"c":31.31,"h":31.88,"l":30.6,"n":402,"o":30.88,"t":"2024-11-01T04:00:00Z","v":29149,"vw":31.147644},{"c":30.951,"h":31.2432,"l":30.56,"n":240,"o":30.66,"t":"2024-11-04T05:00:00Z","v":17964,"vw":30.843865},{"c":31.3069,"h":31.38,"l":30.89,"n":131,"o":30.89,"t":"2024-11-05T05:00:00Z","v":5364,"vw":31.163547},{"c":31.1897,"h":31.93,"l":31.1897,"n":199,"o":31.29,"t":"2024-11-06T05:00:00Z","v":10186,"vw":31.592197},{"c":32.58,"h":32.58,"l":31.67,"n":297,"o":31.67,"t":"2024-11-07T05:00:00Z","v":17569,"vw":32.385921},{"c":32.4501,"h":32.85,"l":32.2952,"n":131,"o":32.51,"t":"2024-11-08T05:00:00Z","v":10963,"vw":32.531714},{"c":31.5736,"h":31.92,"l":30.95,"n":272,"o":31.92,"t":"2024-11-11T05:00:00Z","v":16638,"vw":31.378073},{"c":31.69,"h":31.8812,"l":31.45,"n":216,"o":31.75,"t":"2024-11-12T05:00:00Z","v":14077,"vw":31.641642},{"c":31.84,"h":32.1587,"l":31.4355,"n":171,"o":31.6496,"t":"2024-11-13T05:00:00Z","v":8709,"vw":31.905477},{"c":32.76,"h":32.835,"l":32.0204,"n":213,"o":32.0204,"t":"2024-11-14T05:00:00Z","v":11533,"vw":32.514531},{"c":31.79,"h":32.1,"l":31.63,"n":238,"o":32.1,"t":"2024-11-15T05:00:00Z","v":5529,"vw":31.749889},{"c":32.57,"h":33.05,"l":32.2,"n":299,"o":32.2,"t":"2024-11-18T05:00:00Z","v":11862,"vw":32.70564},{"c":32.57,"h":33.2,"l":32.42,"n":300,"o":32.58,"t":"2024-11-19T05:00:00Z","v":14804,"vw":32.856671},{"c":32.77,"h":32.7774,"l":32.1085,"n":192,"o":32.68,"t":"2024-11-20T05:00:00Z","v":6990,"vw":32.521806},{"c":32.77,"h":33.15,"l":32.0855,"n":296,"o":32.4,"t":"2024-11-21T05:00:00Z","v":17882,"vw":32.813339},{"c":33.0834,"h":33.3001,"l":32.8,"n":245,"o":32.91,"t":"2024-11-22T05:00:00Z","v":10227,"vw":33.00288},{"c":33.98,"h":33.99,"l":33.14,"n":343,"o":33.46,"t":"2024-11-25T05:00:00Z","v":17054,"vw":33.705091},{"c":34.58,"h":34.7052,"l":34.02,"n":208,"o":34.02,"t":"2024-11-26T05:00:00Z","v":9978,"vw":34.493301},{"c":34.4862,"h":34.58,"l":34.3101,"n":136,"o":34.57,"t":"2024-11-27T05:00:00Z","v":6273,"vw":34.452108},{"c":35.19,"h":35.27,"l":35,"n":122,"o":35,"t":"2024-11-29T05:00:00Z","v":3775,"vw":35.101409},{"c":35.8,"h":36.19,"l":35.09,"n":632,"o":35.22,"t":"2024-12-02T05:00:00Z","v":55489,"vw":35.905739},{"c":36.7125,"h":36.7125,"l":35.691,"n":376,"o":35.86,"t":"2024-12-03T05:00:00Z","v":45309,"vw":36.388443},{"c":36.829,"h":37.0122,"l":36.3,"n":435,"o":36.81,"t":"2024-12-04T05:00:00Z","v":26615,"vw":36.82843},{"c":36.741,"h":37.19,"l":36.57,"n":356,"o":37.19,"t":"2024-12-05T05:00:00Z","v":24428,"vw":36.785487},{"c":36.71,"h":37.29,"l":36.71,"n":316,"o":36.8,"t":"2024-12-06T05:00:00Z","v":13363,"vw":36.993003},{"c":37.78,"h":38.047,"l":36.46,"n":458,"o":36.46,"t":"2024-12-09T05:00:00Z","v":21760,"vw":37.706704},{"c":38.24,"h":38.2705,"l":37.545,"n":542,"o":37.7,"t":"2024-12-10T05:00:00Z","v":17332,"vw":38.064469},{"c":37.88,"h":38.97,"l":37.88,"n":308,"o":38.3,"t":"2024-12-11T05:00:00Z","v":16123,"vw":38.511565},{"c":38.32,"h":38.5,"l":37.68,"n":335,"o":37.68,"t":"2024-12-12T05:00:00Z","v":28939,"vw":38.261548},{"c":38.2982,"h":38.401,"l":37.82,"n":378,"o":38.25,"t":"2024-12-13T05:00:00Z","v":28708,"vw":38.108493},{"c":39.1185,"h":39.18,"l":38.16,"n":329,"o":38.16,"t":"2024-12-16T05:00:00Z","v":36187,"vw":38.804994},{"c":39.96,"h":39.97,"l":38.84,"n":394,"o":38.84,"t":"2024-12-17T05:00:00Z","v":40903,"vw":39.662813},{"c":38.07,"h":40.065,"l":38.07,"n":470,"o":39.53,"t":"2024-12-18T05:00:00Z","v":36800,"vw":39.570935},{"c":38.73,"h":39.2,"l":38,"n":452,"o":38.05,"t":"2024-12-19T05:00:00Z","v":29032,"vw":38.579517},{"c":40.21,"h":40.21,"l":37.7,"n":446,"o":38.18,"t":"2024-12-20T05:00:00Z","v":41284,"vw":39.523521},{"c":40.43,"h":40.44,"l":39.84,"n":399,"o":40.29,"t":"2024-12-23T05:00:00Z","v":37974,"vw":40.097905},{"c":34.41,"h":34.41,"l":33.41,"n":622,"o":33.57,"t":"2024-12-24T05:00:00Z","v":61261,"vw":33.961027},{"c":34.62,"h":34.85,"l":34.28,"n":607,"o":34.32,"t":"2024-12-26T05:00:00Z","v":32749,"vw":34.588361},{"c":33.64,"h":34.32,"l":33.0653,"n":484,"o":34.32,"t":"2024-12-27T05:00:00Z","v":46586,"vw":33.588967},{"c":32.8,"h":32.96,"l":32.4132,"n":420,"o":32.65,"t":"2024-12-30T05:00:00Z","v":16869,"vw":32.752737},{"c":32.28,"h":32.82,"l":32.09,"n":330,"o":32.82,"t":"2024-12-31T05:00:00Z","v":14204,"vw":32.293973},{"c":30.53,"h":31.88,"l":30.1,"n":624,"o":31.88,"t":"2025-01-02T05:00:00Z","v":34463,"vw":30.653491},{"c":30.36,"h":30.54,"l":30.0755,"n":681,"o":30.36,"t":"2025-01-03T05:00:00Z","v":49830,"vw":30.296579},{"c":30.77,"h":31.33,"l":30.55,"n":569,"o":30.6,"t":"2025-01-06T05:00:00Z","v":28801,"vw":30.828025},{"c":30.07,"h":30.8,"l":29.91,"n":698,"o":30.28,"t":"2025-01-07T05:00:00Z","v":28740,"vw":30.222099},{"c":30.16,"h":30.415,"l":29.76,"n":339,"o":30.03,"t":"2025-01-08T05:00:00Z","v":14760,"vw":30.097161},{"c":28.74,"h":29.275,"l":27.92,"n":592,"o":29.275,"t":"2025-01-10T05:00:00Z","v":44972,"vw":28.551011},{"c":28.07,"h":28.14,"l":27.03,"n":425,"o":27.84,"t":"2025-01-13T05:00:00Z","v":22892,"vw":27.620912},{"c":27.82,"h":28.46,"l":27.7,"n":285,"o":28.37,"t":"2025-01-14T05:00:00Z","v":13376,"vw":28.196892},{"c":28.9,"h":29,"l":28.64,"n":297,"o":28.64,"t":"2025-01-15T05:00:00Z","v":18158,"vw":28.906572},{"c":26.63,"h":28.99,"l":26.57,"n":813,"o":28.99,"t":"2025-01-16T05:00:00Z","v":63957,"vw":27.363007},{"c":27,"h":27.45,"l":26.65,"n":730,"o":27.42,"t":"2025-01-17T05:00:00Z","v":49182,"vw":27.047028},{"c":25.18,"h":25.73,"l":24.501,"n":1767,"o":25.73,"t":"2025-01-21T05:00:00Z","v":156590,"vw":24.948281},{"c":25.44,"h":25.53,"l":24.6,"n":1378,"o":24.6,"t":"2025-01-22T05:00:00Z","v":162693,"vw":25.245266},{"c":25.48,"h":26.21,"l":25.16,"n":1260,"o":25.66,"t":"2025-01-23T05:00:00Z","v":136998,"vw":25.676896},{"c":25.24,"h":25.84,"l":25,"n":965,"o":25.7,"t":"2025-01-24T05:00:00Z","v":90117,"vw":25.244412},{"c":26.86,"h":27.3,"l":25.39,"n":2623,"o":25.39,"t":"2025-01-27T05:00:00Z","v":295914,"vw":26.487004},{"c":28.74,"h":29.19,"l":27,"n":2753,"o":27,"t":"2025-01-28T05:00:00Z","v":279498,"vw":28.556093},{"c":28.96,"h":29.11,"l":27.71,"n":1461,"o":27.79,"t":"2025-01-29T05:00:00Z","v":73717,"vw":28.271243},{"c":28.59,"h":29.25,"l":28.565,"n":1570,"o":28.82,"t":"2025-01-30T05:00:00Z","v":92580,"vw":28.866727},{"c":28.18,"h":30.87,"l":27.555,"n":3907,"o":30.87,"t":"2025-01-31T05:00:00Z","v":224026,"vw":29.055803},{"c":26.25,"h":27.019,"l":25.71,"n":1554,"o":26.67,"t":"2025-02-03T05:00:00Z","v":88436,"vw":26.360015},{"c":27.31,"h":27.35,"l":26.04,"n":1107,"o":26.09,"t":"2025-02-04T05:00:00Z","v":44674,"vw":26.919944},{"c":27.25,"h":27.28,"l":26.32,"n":623,"o":26.32,"t":"2025-02-05T05:00:00Z","v":22127,"vw":26.752129},{"c":27.41,"h":27.49,"l":26.849,"n":599,"o":27,"t":"2025-02-06T05:00:00Z","v":39478,"vw":27.174118},{"c":26.09,"h":27.4998,"l":26.0556,"n":1034,"o":27.22,"t":"2025-02-07T05:00:00Z","v":49745,"vw":26.460312},{"c":26.16,"h":26.7954,"l":26.045,"n":579,"o":26.57,"t":"2025-02-10T05:00:00Z","v":32913,"vw":26.498251},{"c":27.31,"h":27.879,"l":26.28,"n":1084,"o":26.3,"t":"2025-02-11T05:00:00Z","v":94465,"vw":27.387473},{"c":28.2,"h":28.25,"l":26.93,"n":839,"o":26.93,"t":"2025-02-12T05:00:00Z","v":60750,"vw":27.850568},{"c":29.34,"h":29.539,"l":28.03,"n":1072,"o":28.4,"t":"2025-02-13T05:00:00Z","v":118738,"vw":29.036118},{"c":30.06,"h":30.22,"l":29.27,"n":1012,"o":29.27,"t":"2025-02-14T05:00:00Z","v":91555,"vw":29.946326},{"c":30.02,"h":30.16,"l":29.55,"n":717,"o":29.935,"t":"2025-02-18T05:00:00Z","v":42312,"vw":29.905856},{"c":30.12,"h":30.37,"l":29.7854,"n":543,"o":30.04,"t":"2025-02-19T05:00:00Z","v":33978,"vw":30.023301},{"c":30.35,"h":30.57,"l":30.0409,"n":678,"o":30.09,"t":"2025-02-20T05:00:00Z","v":34165,"vw":30.277384},{"c":30.25,"h":31.0199,"l":30.21,"n":531,"o":30.39,"t":"2025-02-21T05:00:00Z","v":46077,"vw":30.598016},{"c":30.62,"h":31.01,"l":30.02,"n":1195,"o":30.02,"t":"2025-02-24T05:00:00Z","v":86452,"vw":30.613707},{"c":30.62,"h":31.31,"l":30.133,"n":825,"o":30.76,"t":"2025-02-25T05:00:00Z","v":40352,"vw":30.808698},{"c":28.89,"h":30.1,"l":28.7,"n":781,"o":29.97,"t":"2025-02-26T05:00:00Z","v":58876,"vw":29.311902},{"c":28.18,"h":29.32,"l":28.13,"n":667,"o":28.76,"t":"2025-02-27T05:00:00Z","v":53439,"vw":28.617076},{"c":29.2,"h":29.2059,"l":27.55,"n":886,"o":28.02,"t":"2025-02-28T05:00:00Z","v":56021,"vw":28.432423},{"c":28.32,"h":29.7,"l":27.88,"n":927,"o":29.16,"t":"2025-03-03T05:00:00Z","v":54300,"vw":28.835909},{"c":27.84,"h":28.73,"l":27.605,"n":737,"o":28.09,"t":"2025-03-04T05:00:00Z","v":64675,"vw":28.220593},{"c":27.71,"h":27.84,"l":26.38,"n":683,"o":27.68,"t":"2025-03-05T05:00:00Z","v":40965,"vw":27.190991},{"c":27.62,"h":28.13,"l":27.19,"n":639,"o":27.4,"t":"2025-03-06T05:00:00Z","v":65585,"vw":27.597338},{"c":28.49,"h":28.99,"l":27.53,"n":538,"o":27.53,"t":"2025-03-07T05:00:00Z","v":45865,"vw":28.493307},{"c":25.71,"h":27.6,"l":24.97,"n":1023,"o":27.6,"t":"2025-03-10T04:00:00Z","v":112330,"vw":25.622476},{"c":24.2,"h":25.31,"l":23.48,"n":784,"o":24.93,"t":"2025-03-11T04:00:00Z","v":61166,"vw":24.276697},{"c":23.33,"h":24.32,"l":22.98,"n":763,"o":24.09,"t":"2025-03-12T04:00:00Z","v":64802,"vw":23.599643},{"c":21.79,"h":23.27,"l":21.54,"n":741,"o":23.08,"t":"2025-03-13T04:00:00Z","v":97117,"vw":22.459736},{"c":22.51,"h":22.6,"l":21.7801,"n":666,"o":22.48,"t":"2025-03-14T04:00:00Z","v":73847,"vw":22.32798},{"c":22.69,"h":22.877,"l":21.8374,"n":477,"o":22.51,"t":"2025-03-17T04:00:00Z","v":50822,"vw":22.448353},{"c":22.39,"h":22.8598,"l":22.1,"n":522,"o":22.64,"t":"2025-03-18T04:00:00Z","v":60557,"vw":22.491889},{"c":22.91,"h":23.5,"l":22.62,"n":522,"o":22.64,"t":"2025-03-19T04:00:00Z","v":40078,"vw":22.935204},{"c":22.66,"h":23.22,"l":22.26,"n":559,"o":22.61,"t":"2025-03-20T04:00:00Z","v":52965,"vw":22.607633},{"c":23.5,"h":23.6,"l":21.84,"n":545,"o":21.98,"t":"2025-03-21T04:00:00Z","v":64542,"vw":22.74126},{"c":23.96,"h":24.04,"l":23.59,"n":488,"o":24.04,"t":"2025-03-24T04:00:00Z","v":53844,"vw":23.814439},{"c":24.67,"h":24.7196,"l":23.92,"n":421,"o":24.03,"t":"2025-03-25T04:00:00Z","v":42983,"vw":24.470416},{"c":24.14,"h":24.81,"l":24.04,"n":423,"o":24.64,"t":"2025-03-26T04:00:00Z","v":37038,"vw":24.503212},{"c":24.69,"h":24.9,"l":24.035,"n":327,"o":24.09,"t":"2025-03-27T04:00:00Z","v":24869,"vw":24.374692},{"c":23.3,"h":24.58,"l":23.3,"n":435,"o":24.2,"t":"2025-03-28T04:00:00Z","v":25864,"vw":23.768836},{"c":24.19,"h":24.66,"l":23,"n":578,"o":23.09,"t":"2025-03-31T04:00:00Z","v":48525,"vw":23.767856},{"c":24.42,"h":24.5233,"l":23.69,"n":360,"o":23.72,"t":"2025-04-01T04:00:00Z","v":21055,"vw":24.29785},{"c":24.6,"h":24.8,"l":23.97,"n":336,"o":23.97,"t":"2025-04-02T04:00:00Z","v":39979,"vw":24.573383},{"c":19.99,"h":20.83,"l":19.6269,"n":1605,"o":20.53,"t":"2025-04-03T04:00:00Z","v":152946,"vw":20.268744},{"c":17.08,"h":19.33,"l":16.925,"n":1477,"o":18.185,"t":"2025-04-04T04:00:00Z","v":238311,"vw":18.19903},{"c":15.78,"h":18.0299,"l":14.64,"n":2480,"o":15.22,"t":"2025-04-07T04:00:00Z","v":300186,"vw":15.725019},{"c":14.35,"h":17.32,"l":13.719,"n":1788,"o":16.77,"t":"2025-04-08T04:00:00Z","v":177514,"vw":15.88238},{"c":18.63,"h":18.822,"l":14.1508,"n":2513,"o":14.16,"t":"2025-04-09T04:00:00Z","v":291705,"vw":16.701079},{"c":17.04,"h":17.8,"l":15.68,"n":2487,"o":16.8,"t":"2025-04-10T04:00:00Z","v":299258,"vw":16.834472},{"c":18.36,"h":18.575,"l":16.26,"n":1280,"o":16.26,"t":"2025-04-11T04:00:00Z","v":133463,"vw":17.897068},{"c":19.22,"h":21.1,"l":18.98,"n":2803,"o":20.97,"t":"2025-04-14T04:00:00Z","v":301796,"vw":19.859106},{"c":19.06,"h":19.36,"l":18.68,"n":936,"o":19.04,"t":"2025-04-15T04:00:00Z","v":140731,"vw":18.971495},{"c":17.6,"h":18.75,"l":17.28,"n":918,"o":18.4,"t":"2025-04-16T04:00:00Z","v":126100,"vw":17.863148},{"c":18.05,"h":18.35,"l":17.63,"n":782,"o":18.07,"t":"2025-04-17T04:00:00Z","v":112345,"vw":18.021724},{"c":17.32,"h":17.44,"l":16.81,"n":752,"o":17.37,"t":"2025-04-21T04:00:00Z","v":71287,"vw":17.219384},{"c":18.52,"h":18.87,"l":17.85,"n":863,"o":17.85,"t":"2025-04-22T04:00:00Z","v":137682,"vw":18.403267},{"c":19.46,"h":20.09,"l":19.315,"n":1011,"o":19.74,"t":"2025-04-23T04:00:00Z","v":144392,"vw":19.821053},{"c":20.11,"h":20.2,"l":19.32,"n":794,"o":19.48,"t":"2025-04-24T04:00:00Z","v":75076,"vw":19.845894},{"c":20.27,"h":20.34,"l":19.72,"n":748,"o":19.72,"t":"2025-04-25T04:00:00Z","v":54822,"vw":20.010253},{"c":20.48,"h":20.7216,"l":20.02,"n":571,"o":20.49,"t":"2025-04-28T04:00:00Z","v":43264,"vw":20.384419},{"c":20.64,"h":20.84,"l":20.13,"n":595,"o":20.25,"t":"2025-04-29T04:00:00Z","v":94863,"vw":20.654685},{"c":20.93,"h":21.1,"l":19.8309,"n":779,"o":20.27,"t":"2025-04-30T04:00:00Z","v":109402,"vw":20.413792},{"c":20.95,"h":21.2994,"l":20.23,"n":1552,"o":20.23,"t":"2025-05-01T04:00:00Z","v":201157,"vw":20.808354},{"c":19.45,"h":19.8,"l":18.865,"n":2482,"o":19.75,"t":"2025-05-02T04:00:00Z","v":350443,"vw":19.364473},{"c":18.22,"h":19.2095,"l":18.14,"n":1588,"o":19.03,"t":"2025-05-05T04:00:00Z","v":280884,"vw":18.489248},{"c":18.2,"h":18.55,"l":17.95,"n":1079,"o":18.08,"t":"2025-05-06T04:00:00Z","v":249068,"vw":18.326208},{"c":17.71,"h":18.33,"l":17.24,"n":1557,"o":18.32,"t":"2025-05-07T04:00:00Z","v":338814,"vw":17.680374},{"c":17.91,"h":18.415,"l":17.47,"n":1167,"o":18,"t":"2025-05-08T04:00:00Z","v":157265,"vw":17.985734},{"c":18.15,"h":18.5,"l":18,"n":728,"o":18.22,"t":"2025-05-09T04:00:00Z","v":131667,"vw":18.172894},{"c":20.45,"h":20.5,"l":19.7,"n":1935,"o":20.49,"t":"2025-05-12T04:00:00Z","v":288751,"vw":20.093007},{"c":20.84,"h":20.92,"l":20.1109,"n":1105,"o":20.39,"t":"2025-05-13T04:00:00Z","v":255346,"vw":20.551465},{"c":20.72,"h":21.0292,"l":20.42,"n":1354,"o":20.77,"t":"2025-05-14T04:00:00Z","v":239122,"vw":20.752372},{"c":20.51,"h":20.81,"l":20.1704,"n":642,"o":20.52,"t":"2025-05-15T04:00:00Z","v":89525,"vw":20.561751},{"c":20.485,"h":20.71,"l":20.24,"n":707,"o":20.68,"t":"2025-05-16T04:00:00Z","v":142927,"vw":20.5368},{"c":19.98,"h":20.065,"l":19.19,"n":877,"o":19.8,"t":"2025-05-19T04:00:00Z","v":171352,"vw":19.627353},{"c":19.63,"h":19.9202,"l":19.3,"n":766,"o":19.82,"t":"2025-05-20T04:00:00Z","v":157887,"vw":19.641029},{"c":18.71,"h":19.644,"l":18.49,"n":1032,"o":19.35,"t":"2025-05-21T04:00:00Z","v":138582,"vw":18.986709},{"c":18.61,"h":18.81,"l":18.3098,"n":1050,"o":18.49,"t":"2025-05-22T04:00:00Z","v":180612,"vw":18.611129},{"c":17.425,"h":17.86,"l":17.12,"n":1790,"o":17.16,"t":"2025-05-23T04:00:00Z","v":229947,"vw":17.539828},{"c":18.2765,"h":18.37,"l":17.84,"n":921,"o":17.98,"t":"2025-05-27T04:00:00Z","v":128559,"vw":18.182976},{"c":18.35,"h":18.73,"l":18.25,"n":751,"o":18.385,"t":"2025-05-28T04:00:00Z","v":96025,"vw":18.442802},{"c":18.24,"h":18.93,"l":17.99,"n":1337,"o":18.93,"t":"2025-05-29T04:00:00Z","v":161189,"vw":18.317646},{"c":18.34,"h":18.57,"l":17.7,"n":1067,"o":18.1,"t":"2025-05-30T04:00:00Z","v":154809,"vw":18.083747},{"c":18.56,"h":18.56,"l":18.24,"n":583,"o":18.24,"t":"2025-06-02T04:00:00Z","v":63208,"vw":18.429444},{"c":18.81,"h":18.89,"l":18.434,"n":675,"o":18.49,"t":"2025-06-03T04:00:00Z","v":89618,"vw":18.695045},{"c":18.72,"h":19.29,"l":18.6,"n":1043,"o":18.74,"t":"2025-06-04T04:00:00Z","v":147216,"vw":18.874769},{"c":18.31,"h":19.069,"l":18.25,"n":1311,"o":18.75,"t":"2025-06-05T04:00:00Z","v":242899,"vw":18.549829},{"c":18.89,"h":19.165,"l":18.65,"n":744,"o":18.77,"t":"2025-06-06T04:00:00Z","v":94254,"vw":18.969082},{"c":18.46,"h":19.28,"l":18.2,"n":1869,"o":19,"t":"2025-06-09T04:00:00Z","v":259368,"vw":18.690773},{"c":18.65,"h":18.94,"l":18.3,"n":1323,"o":18.3,"t":"2025-06-10T04:00:00Z","v":227277,"vw":18.631586},{"c":17.93,"h":18.96,"l":17.884,"n":1396,"o":18.81,"t":"2025-06-11T04:00:00Z","v":188359,"vw":18.237243},{"c":18.02,"h":18.08,"l":17.68,"n":890,"o":18,"t":"2025-06-12T04:00:00Z","v":130345,"vw":17.916848},{"c":17.5,"h":18.11,"l":17.38,"n":1353,"o":18.07,"t":"2025-06-13T04:00:00Z","v":204246,"vw":17.561011},{"c":17.83,"h":17.8865,"l":17.54,"n":929,"o":17.65,"t":"2025-06-16T04:00:00Z","v":147007,"vw":17.699359},{"c":17.32,"h":17.81,"l":17.2575,"n":810,"o":17.62,"t":"2025-06-17T04:00:00Z","v":144177,"vw":17.512845},{"c":17.44,"h":17.64,"l":17.22,"n":889,"o":17.39,"t":"2025-06-18T04:00:00Z","v":116803,"vw":17.485988},{"c":18.245,"h":18.36,"l":17.5118,"n":1514,"o":17.73,"t":"2025-06-20T04:00:00Z","v":176783,"vw":17.985997},{"c":18.36,"h":18.46,"l":17.95,"n":1102,"o":18.33,"t":"2025-06-23T04:00:00Z","v":230652,"vw":18.275886},{"c":18.11,"h":18.67,"l":18.11,"n":1336,"o":18.55,"t":"2025-06-24T04:00:00Z","v":208479,"vw":18.340886},{"c":18.32,"h":18.7,"l":18.18,"n":789,"o":18.33,"t":"2025-06-25T04:00:00Z","v":111007,"vw":18.426941},{"c":18.21,"h":18.5,"l":17.95,"n":938,"o":18.31,"t":"2025-06-26T04:00:00Z","v":124177,"vw":18.144136},{"c":18.16,"h":18.5682,"l":18.16,"n":785,"o":18.36,"t":"2025-06-27T04:00:00Z","v":155264,"vw":18.323413},{"c":18.96,"h":19.3399,"l":17.9,"n":3098,"o":18.36,"t":"2025-06-30T04:00:00Z","v":543457,"vw":18.608917},{"c":19.46,"h":19.88,"l":19.15,"n":2090,"o":19.19,"t":"2025-07-01T04:00:00Z","v":311579,"vw":19.529781},{"c":20.3,"h":20.46,"l":19.52,"n":1779,"o":19.63,"t":"2025-07-02T04:00:00Z","v":276809,"vw":20.188481},{"c":20.45,"h":20.69,"l":20.2,"n":994,"o":20.25,"t":"2025-07-03T04:00:00Z","v":177619,"vw":20.455839},{"c":19.77,"h":20.95,"l":19.59,"n":2096,"o":20.29,"t":"2025-07-07T04:00:00Z","v":316763,"vw":20.030771},{"c":19.77,"h":20.035,"l":19.53,"n":850,"o":19.78,"t":"2025-07-08T04:00:00Z","v":104019,"vw":19.7759},{"c":19.98,"h":20.0189,"l":19.2721,"n":921,"o":19.68,"t":"2025-07-09T04:00:00Z","v":121919,"vw":19.650109},{"c":20.22,"h":20.43,"l":19.83,"n":945,"o":19.83,"t":"2025-07-10T04:00:00Z","v":79591,"vw":20.221425},{"c":19.95,"h":20.15,"l":19.7403,"n":783,"o":19.91,"t":"2025-07-11T04:00:00Z","v":101466,"vw":19.935922},{"c":19.47,"h":19.92,"l":19.3,"n":1155,"o":19.76,"t":"2025-07-14T04:00:00Z","v":144689,"vw":19.544286},{"c":19.57,"h":20.09,"l":19.55,"n":981,"o":19.64,"t":"2025-07-15T04:00:00Z","v":114947,"vw":19.795972},{"c":19.77,"h":20.1536,"l":19.5296,"n":1398,"o":19.78,"t":"2025-07-16T04:00:00Z","v":197725,"vw":19.865718},{"c":19.78,"h":20.04,"l":19.67,"n":868,"o":19.82,"t":"2025-07-17T04:00:00Z","v":96958,"vw":19.833699},{"c":19.95,"h":20.04,"l":19.67,"n":1098,"o":19.89,"t":"2025-07-18T04:00:00Z","v":136213,"vw":19.876912},{"c":20.2,"h":20.79,"l":20.06,"n":1926,"o":20.08,"t":"2025-07-21T04:00:00Z","v":250886,"vw":20.40173},{"c":20.52,"h":20.58,"l":20.19,"n":721,"o":20.29,"t":"2025-07-22T04:00:00Z","v":79274,"vw":20.385275},{"c":20.54,"h":20.67,"l":20.16,"n":1011,"o":20.67,"t":"2025-07-23T04:00:00Z","v":144263,"vw":20.397886},{"c":20.39,"h":20.73,"l":20.39,"n":1132,"o":20.4,"t":"2025-07-24T04:00:00Z","v":133088,"vw":20.549045},{"c":20.43,"h":20.64,"l":20.349,"n":578,"o":20.54,"t":"2025-07-25T04:00:00Z","v":90625,"vw":20.474981},{"c":20.43,"h":20.57,"l":20.25,"n":835,"o":20.42,"t":"2025-07-28T04:00:00Z","v":118659,"vw":20.438788},{"c":19.92,"h":20.55,"l":19.82,"n":1571,"o":20.44,"t":"2025-07-29T04:00:00Z","v":265343,"vw":20.172266},{"c":19.46,"h":20.09,"l":19.24,"n":1272,"o":19.98,"t":"2025-07-30T04:00:00Z","v":192378,"vw":19.647933},{"c":19.28,"h":19.61,"l":19.135,"n":2709,"o":19.41,"t":"2025-07-31T04:00:00Z","v":451726,"vw":19.387077},{"c":18.2,"h":20.27,"l":18.06,"n":5693,"o":19.76,"t":"2025-08-01T04:00:00Z","v":800087,"vw":18.941572},{"c":18.37,"h":19.175,"l":18.09,"n":3050,"o":18.54,"t":"2025-08-04T04:00:00Z","v":352808,"vw":18.698365},{"c":18.3,"h":18.72,"l":18.19,"n":1742,"o":18.36,"t":"2025-08-05T04:00:00Z","v":169801,"vw":18.439897},{"c":20.17,"h":20.5102,"l":18.79,"n":3384,"o":18.79,"t":"2025-08-06T04:00:00Z","v":431344,"vw":19.90475},{"c":21.46,"h":21.57,"l":20.8,"n":3905,"o":21.22,"t":"2025-08-07T04:00:00Z","v":477265,"vw":21.251504},{"c":23.22,"h":23.53,"l":21.2529,"n":6648,"o":21.56,"t":"2025-08-08T04:00:00Z","v":790880,"vw":22.867207},{"c":22.83,"h":23.3088,"l":22.3476,"n":2479,"o":22.97,"t":"2025-08-11T04:00:00Z","v":320536,"vw":22.87735},{"c":23.305,"h":23.5255,"l":22.85,"n":1932,"o":22.96,"t":"2025-08-12T04:00:00Z","v":267667,"vw":23.219524},{"c":24.02,"h":24.39,"l":23.48,"n":2441,"o":23.57,"t":"2025-08-13T04:00:00Z","v":329461,"vw":23.925012},{"c":23.94,"h":24.38,"l":23.54,"n":1648,"o":24.17,"t":"2025-08-14T04:00:00Z","v":173992,"vw":23.958411},{"c":23.68,"h":24.2,"l":23.21,"n":1412,"o":24.09,"t":"2025-08-15T04:00:00Z","v":157756,"vw":23.553762},{"c":23.53,"h":23.94,"l":23.3541,"n":1032,"o":23.65,"t":"2025-08-18T04:00:00Z","v":94898,"vw":23.615023},{"c":23.45,"h":23.9,"l":23.21,"n":1130,"o":23.55,"t":"2025-08-19T04:00:00Z","v":134622,"vw":23.561669},{"c":22.49,"h":23.36,"l":22.48,"n":1375,"o":23.29,"t":"2025-08-20T04:00:00Z","v":137643,"vw":22.779022},{"c":22.29,"h":22.6,"l":22.06,"n":966,"o":22.54,"t":"2025-08-21T04:00:00Z","v":95023,"vw":22.306869},{"c":22.84,"h":23.08,"l":22.38,"n":2315,"o":22.48,"t":"2025-08-22T04:00:00Z","v":319538,"vw":22.862269},{"c":22.68,"h":23.12,"l":22.53,"n":1347,"o":22.58,"t":"2025-08-25T04:00:00Z","v":164664,"vw":22.928442},{"c":23.14,"h":23.14,"l":22.205,"n":1795,"o":22.64,"t":"2025-08-26T04:00:00Z","v":235729,"vw":22.701487},{"c":23.35,"h":23.43,"l":23,"n":1157,"o":23.0122,"t":"2025-08-27T04:00:00Z","v":121136,"vw":23.222548},{"c":23.78,"h":23.939,"l":23.18,"n":1163,"o":23.43,"t":"2025-08-28T04:00:00Z","v":136466,"vw":23.607274},{"c":23.66,"h":23.9,"l":23.51,"n":789,"o":23.77,"t":"2025-08-29T04:00:00Z","v":100082,"vw":23.701188},{"c":23.14,"h":23.37,"l":22.6,"n":2115,"o":23.11,"t":"2025-09-02T04:00:00Z","v":238462,"vw":22.906719},{"c":24.93,"h":24.94,"l":24.09,"n":2464,"o":24.67,"t":"2025-09-03T04:00:00Z","v":270751,"vw":24.523261},{"c":25.16,"h":25.2,"l":24.56,"n":1369,"o":24.87,"t":"2025-09-04T04:00:00Z","v":155056,"vw":24.874701},{"c":25.125,"h":25.4623,"l":24.93,"n":1251,"o":25.14,"t":"2025-09-05T04:00:00Z","v":151823,"vw":25.126848},{"c":24.76,"h":25.1687,"l":24.441,"n":907,"o":25.11,"t":"2025-09-08T04:00:00Z","v":101528,"vw":24.831977},{"c":24,"h":24.91,"l":23.83,"n":3722,"o":24.61,"t":"2025-09-09T04:00:00Z","v":463391,"vw":24.455919},{"c":22.45,"h":23.65,"l":22.28,"n":4424,"o":23.65,"t":"2025-09-10T04:00:00Z","v":645911,"vw":22.62779},{"c":23.09,"h":23.1697,"l":22.45,"n":2137,"o":22.51,"t":"2025-09-11T04:00:00Z","v":321831,"vw":22.921295},{"c":23.85,"h":23.95,"l":22.89,"n":2364,"o":22.925,"t":"2025-09-12T04:00:00Z","v":338612,"vw":23.708914},{"c":24.43,"h":24.7051,"l":24.08,"n":1112,"o":24.5,"t":"2025-09-15T04:00:00Z","v":154562,"vw":24.31536},{"c":24.71,"h":25.29,"l":24.39,"n":1855,"o":24.51,"t":"2025-09-16T04:00:00Z","v":311398,"vw":24.928056},{"c":24.86,"h":25.08,"l":24.62,"n":879,"o":24.825,"t":"2025-09-17T04:00:00Z","v":114677,"vw":24.910924},{"c":24.64,"h":25.25,"l":24.41,"n":1048,"o":25.11,"t":"2025-09-18T04:00:00Z","v":120099,"vw":24.65973},{"c":26.16,"h":26.33,"l":25.11,"n":2180,"o":25.24,"t":"2025-09-19T04:00:00Z","v":343900,"vw":25.840493},{"c":28.45,"h":28.5406,"l":26.78,"n":3358,"o":26.78,"t":"2025-09-22T04:00:00Z","v":424027,"vw":27.891622},{"c":28.06,"h":28.67,"l":27.87,"n":2330,"o":28.33,"t":"2025-09-23T04:00:00Z","v":301985,"vw":28.266462},{"c":27.55,"h":28.31,"l":27.35,"n":1067,"o":28.19,"t":"2025-09-24T04:00:00Z","v":126094,"vw":27.572741},{"c":28.6,"h":28.63,"l":27.45,"n":1505,"o":27.72,"t":"2025-09-25T04:00:00Z","v":246237,"vw":28.103557},{"c":28.22,"h":28.64,"l":27.96,"n":1209,"o":28.01,"t":"2025-09-26T04:00:00Z","v":145133,"vw":28.35928},{"c":27.97,"h":28.09,"l":27.7227,"n":878,"o":28.09,"t":"2025-09-29T04:00:00Z","v":125336,"vw":27.935417},{"c":28.05,"h":28.28,"l":27.71,"n":650,"o":28.03,"t":"2025-09-30T04:00:00Z","v":92557,"vw":28.027105},{"c":28.21,"h":28.92,"l":28.1,"n":992,"o":28.1,"t":"2025-10-01T04:00:00Z","v":160784,"vw":28.388668},{"c":28.57,"h":28.78,"l":27.96,"n":1115,"o":28.5,"t":"2025-10-02T04:00:00Z","v":131472,"vw":28.519936},{"c":28.74,"h":29,"l":27.9019,"n":1056,"o":28.07,"t":"2025-10-03T04:00:00Z","v":153610,"vw":28.743448},{"c":28.42,"h":28.89,"l":28.08,"n":1319,"o":28.74,"t":"2025-10-06T04:00:00Z","v":151308,"vw":28.557729},{"c":28.35,"h":28.55,"l":28.1901,"n":705,"o":28.4,"t":"2025-10-07T04:00:00Z","v":73340,"vw":28.389709},{"c":28.71,"h":28.825,"l":28.34,"n":695,"o":28.34,"t":"2025-10-08T04:00:00Z","v":71410,"vw":28.64787},{"c":27.81,"h":28.64,"l":27.67,"n":839,"o":28.64,"t":"2025-10-09T04:00:00Z","v":99546,"vw":27.99458},{"c":25.88,"h":28.286,"l":25.76,"n":1929,"o":27.94,"t":"2025-10-10T04:00:00Z","v":236151,"vw":26.777343},{"c":26.345,"h":26.78,"l":26.08,"n":862,"o":26.42,"t":"2025-10-13T04:00:00Z","v":125768,"vw":26.39934},{"c":26.4,"h":26.6,"l":25.7404,"n":888,"o":25.99,"t":"2025-10-14T04:00:00Z","v":105711,"vw":26.254778},{"c":26.73,"h":27.24,"l":26.37,"n":725,"o":26.76,"t":"2025-10-15T04:00:00Z","v":75219,"vw":26.777088},{"c":26.28,"h":26.63,"l":25.88,"n":898,"o":26.53,"t":"2025-10-16T04:00:00Z","v":102607,"vw":26.212181},{"c":27.33,"h":27.53,"l":26.28,"n":964,"o":26.37,"t":"2025-10-17T04:00:00Z","v":93469,"vw":26.987574},{"c":29.49,"h":29.9,"l":28.075,"n":2501,"o":28.13,"t":"2025-10-20T04:00:00Z","v":217473,"vw":29.26562},{"c":29.55,"h":30.121,"l":29.36,"n":1269,"o":29.36,"t":"2025-10-21T04:00:00Z","v":142832,"vw":29.741947},{"c":28.56,"h":29.57,"l":27.98,"n":1913,"o":29.44,"t":"2025-10-22T04:00:00Z","v":170135,"vw":28.60472},{"c":28.86,"h":29.03,"l":28.51,"n":1390,"o":28.78,"t":"2025-10-23T04:00:00Z","v":149421,"vw":28.861171},{"c":29.5,"h":29.79,"l":28.76,"n":934,"o":29.2,"t":"2025-10-24T04:00:00Z","v":75451,"vw":29.344524},{"c":30.84,"h":30.91,"l":29.99,"n":1195,"o":30.05,"t":"2025-10-27T04:00:00Z","v":111535,"vw":30.277253},{"c":30.92,"h":31.1,"l":30.745,"n":693,"o":30.92,"t":"2025-10-28T04:00:00Z","v":68098,"vw":30.897114},{"c":31.03,"h":31.35,"l":30.48,"n":1436,"o":30.95,"t":"2025-10-29T04:00:00Z","v":141562,"vw":31.044113},{"c":31.43,"h":31.97,"l":30.7843,"n":2513,"o":31.56,"t":"2025-10-30T04:00:00Z","v":257844,"vw":31.419304},{"c":31.23,"h":32.65,"l":30.93,"n":2653,"o":32.65,"t":"2025-10-31T04:00:00Z","v":352284,"vw":31.418657},{"c":30.84,"h":31.26,"l":30.2301,"n":1205,"o":31.11,"t":"2025-11-03T05:00:00Z","v":135796,"vw":30.541021},{"c":31.12,"h":31.4,"l":30.55,"n":1201,"o":30.55,"t":"2025-11-04T05:00:00Z","v":123989,"vw":31.027015},{"c":31.06,"h":31.38,"l":30.3701,"n":1373,"o":30.81,"t":"2025-11-05T05:00:00Z","v":141466,"vw":31.115155},{"c":30.98,"h":31.785,"l":30.58,"n":1204,"o":30.74,"t":"2025-11-06T05:00:00Z","v":139035,"vw":31.272967},{"c":30.6,"h":31.51,"l":30.36,"n":1011,"o":30.7,"t":"2025-11-07T05:00:00Z","v":103053,"vw":30.916175},{"c":30.96,"h":31.9,"l":30.56,"n":1527,"o":31.07,"t":"2025-11-10T05:00:00Z","v":239074,"vw":31.110619},{"c":32.32,"h":32.3919,"l":30.97,"n":968,"o":30.97,"t":"2025-11-11T05:00:00Z","v":96964,"vw":31.937003},{"c":31.845,"h":32.34,"l":31.52,"n":821,"o":32.31,"t":"2025-11-12T05:00:00Z","v":72864,"vw":31.897142},{"c":31.76,"h":32.52,"l":31.5402,"n":926,"o":31.9,"t":"2025-11-13T05:00:00Z","v":73960,"vw":31.807337},{"c":31.55,"h":32.34,"l":31.02,"n":814,"o":31.26,"t":"2025-11-14T05:00:00Z","v":75017,"vw":31.711321},{"c":30.39,"h":31.05,"l":30.04,"n":1199,"o":30.725,"t":"2025-11-17T05:00:00Z","v":122186,"vw":30.518726},{"c":30.45,"h":31.1071,"l":29.98,"n":1406,"o":30.88,"t":"2025-11-18T05:00:00Z","v":114996,"vw":30.469809},{"c":30.625,"h":31.42,"l":29.975,"n":679,"o":29.975,"t":"2025-11-19T05:00:00Z","v":60165,"vw":30.954454},{"c":30.09,"h":32.15,"l":30.04,"n":1371,"o":31.11,"t":"2025-11-20T05:00:00Z","v":101166,"vw":31.047433},{"c":31.25,"h":31.66,"l":29.99,"n":1231,"o":29.99,"t":"2025-11-21T05:00:00Z","v":115840,"vw":30.979205},{"c":32.25,"h":32.52,"l":31.29,"n":1554,"o":31.29,"t":"2025-11-24T05:00:00Z","v":134996,"vw":32.060953},{"c":32.48,"h":33.28,"l":32.05,"n":903,"o":32.05,"t":"2025-11-25T05:00:00Z","v":73054,"vw":32.933003},{"c":32.61,"h":33.1042,"l":32.51,"n":805,"o":32.67,"t":"2025-11-26T05:00:00Z","v":65225,"vw":32.848686},{"c":32.89,"h":32.95,"l":32.3149,"n":557,"o":32.66,"t":"2025-11-28T05:00:00Z","v":46692,"vw":32.596625},{"c":34,"h":34,"l":32.34,"n":962,"o":32.66,"t":"2025-12-01T05:00:00Z","v":71000,"vw":33.056701},{"c":34.69,"h":34.93,"l":33.86,"n":1188,"o":33.86,"t":"2025-12-02T05:00:00Z","v":74789,"vw":34.426836},{"c":34.2,"h":35.2,"l":34.04,"n":1153,"o":34.77,"t":"2025-12-03T05:00:00Z","v":103801,"vw":34.576228},{"c":33.24,"h":34.26,"l":32.85,"n":1004,"o":34.18,"t":"2025-12-04T05:00:00Z","v":82029,"vw":33.46994},{"c":32.89,"h":33.36,"l":32.7,"n":657,"o":33.2595,"t":"2025-12-05T05:00:00Z","v":53320,"vw":32.991266},{"c":32.62,"h":33.035,"l":32.26,"n":954,"o":32.68,"t":"2025-12-08T05:00:00Z","v":60157,"vw":32.561505},{"c":32.5,"h":33.105,"l":32.42,"n":1021,"o":32.59,"t":"2025-12-09T05:00:00Z","v":80573,"vw":32.724343},{"c":32.8,"h":33.0399,"l":32.28,"n":1149,"o":32.62,"t":"2025-12-10T05:00:00Z","v":101676,"vw":32.674035},{"c":32.65,"h":33,"l":31.73,"n":1048,"o":32.97,"t":"2025-12-11T05:00:00Z","v":155774,"vw":32.34037},{"c":32.68,"h":32.87,"l":32.39,"n":710,"o":32.53,"t":"2025-12-12T05:00:00Z","v":56655,"vw":32.660608},{"c":31.7,"h":33.045,"l":31.3601,"n":1149,"o":32.94,"t":"2025-12-15T05:00:00Z","v":99340,"vw":31.800467},{"c":31.77,"h":31.95,"l":31.14,"n":767,"o":31.42,"t":"2025-12-16T05:00:00Z","v":65784,"vw":31.519235},{"c":31.08,"h":32.09,"l":31.08,"n":1225,"o":31.76,"t":"2025-12-17T05:00:00Z","v":105219,"vw":31.613348},{"c":31.14,"h":31.47,"l":30.05,"n":2437,"o":31.47,"t":"2025-12-18T05:00:00Z","v":171623,"vw":30.717152},{"c":31.615,"h":31.615,"l":30.63,"n":1610,"o":31.13,"t":"2025-12-19T05:00:00Z","v":187082,"vw":30.960155},{"c":30.83,"h":31.48,"l":30.67,"n":3675,"o":31.39,"t":"2025-12-22T05:00:00Z","v":896829,"vw":30.812284},{"c":30.82,"h":31.08,"l":30.25,"n":811,"o":30.33,"t":"2025-12-23T05:00:00Z","v":101955,"vw":30.68544},{"c":30.89,"h":31.27,"l":30.53,"n":1223,"o":30.53,"t":"2025-12-24T05:00:00Z","v":165665,"vw":31.032935},{"c":30.79,"h":31.23,"l":30.68,"n":2262,"o":30.88,"t":"2025-12-26T05:00:00Z","v":286522,"vw":31.052595},{"c":30.87,"h":31.0025,"l":30.6,"n":1002,"o":30.6,"t":"2025-12-29T05:00:00Z","v":123553,"vw":30.877597},{"c":30.7,"h":30.87,"l":30.57,"n":466,"o":30.71,"t":"2025-12-30T05:00:00Z","v":56145,"vw":30.686203},{"c":30.48,"h":30.78,"l":30.43,"n":422,"o":30.72,"t":"2025-12-31T05:00:00Z","v":46706,"vw":30.617143},{"c":30.17,"h":31.68,"l":29.785,"n":1255,"o":30.505,"t":"2026-01-02T05:00:00Z","v":183322,"vw":30.457095},{"c":29.4,"h":30.28,"l":29.12,"n":1481,"o":30.19,"t":"2026-01-05T05:00:00Z","v":156096,"vw":29.574117},{"c":28.29,"h":29.33,"l":28.26,"n":1210,"o":29.29,"t":"2026-01-06T05:00:00Z","v":128613,"vw":28.591217},{"c":27.82,"h":28.57,"l":27.74,"n":860,"o":28.43,"t":"2026-01-07T05:00:00Z","v":91429,"vw":28.176946},{"c":27.6,"h":27.6,"l":26.89,"n":1126,"o":27.18,"t":"2026-01-08T05:00:00Z","v":159170,"vw":27.181418},{"c":27.62,"h":27.77,"l":26.945,"n":1103,"o":27.54,"t":"2026-01-09T05:00:00Z","v":124951,"vw":27.466658},{"c":27.78,"h":28,"l":27.07,"n":1163,"o":27.52,"t":"2026-01-12T05:00:00Z","v":117045,"vw":27.638267},{"c":27.92,"h":28.1042,"l":27.49,"n":804,"o":27.65,"t":"2026-01-13T05:00:00Z","v":78176,"vw":27.77084},{"c":27.74,"h":28.065,"l":27.03,"n":929,"o":27.615,"t":"2026-01-14T05:00:00Z","v":100169,"vw":27.496201},{"c":27.27,"h":27.9117,"l":27.1,"n":1031,"o":27.83,"t":"2026-01-15T05:00:00Z","v":114109,"vw":27.609156},{"c":26.75,"h":27.32,"l":26.6,"n":971,"o":27.22,"t":"2026-01-16T05:00:00Z","v":95497,"vw":26.933243},{"c":24.92,"h":26.53,"l":24.21,"n":2288,"o":26.05,"t":"2026-01-20T05:00:00Z","v":233333,"vw":25.370797},{"c":25.05,"h":25.83,"l":24.59,"n":3491,"o":25.23,"t":"2026-01-21T05:00:00Z","v":397444,"vw":25.201754},{"c":25.19,"h":25.71,"l":25.16,"n":3282,"o":25.38,"t":"2026-01-22T05:00:00Z","v":298353,"vw":25.442792},{"c":25.11,"h":25.37,"l":24.41,"n":1430,"o":24.98,"t":"2026-01-23T05:00:00Z","v":139943,"vw":24.946304},{"c":26.61,"h":26.79,"l":25.51,"n":1961,"o":25.78,"t":"2026-01-26T05:00:00Z","v":239187,"vw":26.459805},{"c":27.2,"h":27.905,"l":27.17,"n":1765,"o":27.39,"t":"2026-01-27T05:00:00Z","v":201682,"vw":27.598909},{"c":26.77,"h":27.2,"l":26.39,"n":1141,"o":26.99,"t":"2026-01-28T05:00:00Z","v":113963,"vw":26.754566},{"c":27.135,"h":27.42,"l":26.38,"n":2620,"o":27.11,"t":"2026-01-29T05:00:00Z","v":281847,"vw":26.996547},{"c":27.265,"h":27.83,"l":25.91,"n":5580,"o":26.55,"t":"2026-01-30T05:00:00Z","v":495514,"vw":26.69628},{"c":29.58,"h":29.68,"l":27.34,"n":5974,"o":27.39,"t":"2026-02-02T05:00:00Z","v":582581,"vw":28.439589},{"c":29.45,"h":29.9863,"l":29.08,"n":3537,"o":29.37,"t":"2026-02-03T05:00:00Z","v":379949,"vw":29.49748},{"c":30.95,"h":31.52,"l":30.05,"n":4282,"o":30.05,"t":"2026-02-04T05:00:00Z","v":539688,"vw":30.904265},{"c":30.85,"h":31.29,"l":30.3,"n":3440,"o":31.29,"t":"2026-02-05T05:00:00Z","v":337961,"vw":30.742663},{"c":31.36,"h":31.8899,"l":31.07,"n":2255,"o":31.07,"t":"2026-02-06T05:00:00Z","v":208653,"vw":31.546694},{"c":30.54,"h":31.32,"l":29.95,"n":1690,"o":31.295,"t":"2026-02-09T05:00:00Z","v":171262,"vw":30.415552},{"c":30.38,"h":30.73,"l":30.23,"n":1264,"o":30.61,"t":"2026-02-10T05:00:00Z","v":102567,"vw":30.472347},{"c":30.75,"h":31.78,"l":30.55,"n":5416,"o":30.6,"t":"2026-02-11T05:00:00Z","v":387671,"vw":31.130076},{"c":27.63,"h":30.69,"l":27.37,"n":5056,"o":30.69,"t":"2026-02-12T05:00:00Z","v":550019,"vw":28.522099},{"c":26.4,"h":27.6,"l":26.33,"n":3309,"o":27.6,"t":"2026-02-13T05:00:00Z","v":317746,"vw":27.004149},{"c":28.11,"h":28.53,"l":26.39,"n":2568,"o":26.76,"t":"2026-02-17T05:00:00Z","v":202652,"vw":27.448244},{"c":28.11,"h":28.65,"l":27.78,"n":1464,"o":28.03,"t":"2026-02-18T05:00:00Z","v":153402,"vw":28.097044},{"c":27.29,"h":28.12,"l":27.239,"n":1057,"o":27.73,"t":"2026-02-19T05:00:00Z","v":83272,"vw":27.780068},{"c":28.14,"h":28.17,"l":26.94,"n":1139,"o":26.96,"t":"2026-02-20T05:00:00Z","v":111748,"vw":27.561562},{"c":28.51,"h":29.16,"l":27.86,"n":2054,"o":27.86,"t":"2026-02-23T05:00:00Z","v":170558,"vw":28.511203},{"c":29.78,"h":30.32,"l":28.84,"n":2575,"o":28.84,"t":"2026-02-24T05:00:00Z","v":207243,"vw":29.846808},{"c":30.19,"h":30.32,"l":29.52,"n":1391,"o":29.6,"t":"2026-02-25T05:00:00Z","v":90465,"vw":29.996774},{"c":29.93,"h":30.5,"l":29.46,"n":1242,"o":30.32,"t":"2026-02-26T05:00:00Z","v":91874,"vw":29.835388},{"c":27.98,"h":29.8,"l":27.77,"n":1833,"o":29.79,"t":"2026-02-27T05:00:00Z","v":152213,"vw":28.571339},{"c":28.02,"h":28.43,"l":27.25,"n":2277,"o":27.52,"t":"2026-03-02T05:00:00Z","v":194062,"vw":27.893213},{"c":27.9,"h":28.21,"l":27.16,"n":2600,"o":27.71,"t":"2026-03-03T05:00:00Z","v":264388,"vw":27.727626},{"c":27.61,"h":28.33,"l":27.37,"n":2074,"o":27.98,"t":"2026-03-04T05:00:00Z","v":214280,"vw":27.78871},{"c":27.08,"h":27.36,"l":26.51,"n":1587,"o":27.21,"t":"2026-03-05T05:00:00Z","v":199860,"vw":26.91563},{"c":26.505,"h":26.735,"l":25.87,"n":1443,"o":26.66,"t":"2026-03-06T05:00:00Z","v":163674,"vw":26.305305},{"c":27,"h":27.23,"l":25.8,"n":1930,"o":26.04,"t":"2026-03-09T04:00:00Z","v":173955,"vw":26.364803},{"c":27.18,"h":27.52,"l":26.41,"n":1021,"o":26.58,"t":"2026-03-10T04:00:00Z","v":111745,"vw":27.06502},{"c":27.21,"h":27.43,"l":26.95,"n":488,"o":27.22,"t":"2026-03-11T04:00:00Z","v":44747,"vw":27.153533},{"c":26.14,"h":26.76,"l":25.81,"n":883,"o":26.76,"t":"2026-03-12T04:00:00Z","v":84026,"vw":26.122658},{"c":24.88,"h":26.16,"l":24.88,"n":1159,"o":25.99,"t":"2026-03-13T04:00:00Z","v":93135,"vw":25.432636},{"c":25.48,"h":25.67,"l":24.9,"n":417,"o":25.18,"t":"2026-03-16T04:00:00Z","v":30473,"vw":25.395982},{"c":25.72,"h":25.8808,"l":25.4,"n":269,"o":25.475,"t":"2026-03-17T04:00:00Z","v":25247,"vw":25.709235},{"c":24.89,"h":25.88,"l":24.75,"n":571,"o":25.32,"t":"2026-03-18T04:00:00Z","v":43248,"vw":25.185688},{"c":24.72,"h":25.08,"l":24.4501,"n":463,"o":24.71,"t":"2026-03-19T04:00:00Z","v":22450,"vw":24.763615},{"c":24.43,"h":24.64,"l":24.07,"n":407,"o":24.37,"t":"2026-03-20T04:00:00Z","v":37871,"vw":24.438804},{"c":25.14,"h":25.615,"l":24.9,"n":380,"o":25.48,"t":"2026-03-23T04:00:00Z","v":32704,"vw":25.161379},{"c":25.19,"h":25.75,"l":24.82,"n":705,"o":25.02,"t":"2026-03-24T04:00:00Z","v":70131,"vw":25.354495},{"c":25.32,"h":25.71,"l":25.24,"n":360,"o":25.68,"t":"2026-03-25T04:00:00Z","v":39684,"vw":25.515555},{"c":25.4,"h":26.21,"l":25,"n":761,"o":25.17,"t":"2026-03-26T04:00:00Z","v":105672,"vw":25.851517},{"c":24.53,"h":25.86,"l":24.44,"n":660,"o":25.57,"t":"2026-03-27T04:00:00Z","v":70466,"vw":25.060773},{"c":24.08,"h":24.56,"l":23.92,"n":357,"o":24.53,"t":"2026-03-30T04:00:00Z","v":21193,"vw":24.199714},{"c":25.48,"h":25.845,"l":24.2401,"n":541,"o":24.36,"t":"2026-03-31T04:00:00Z","v":52499,"vw":25.004848},{"c":25.83,"h":25.965,"l":25.42,"n":311,"o":25.72,"t":"2026-04-01T04:00:00Z","v":31314,"vw":25.68702},{"c":25.9,"h":25.94,"l":24.86,"n":706,"o":25.49,"t":"2026-04-02T04:00:00Z","v":70172,"vw":25.481571},{"c":26.5,"h":27.14,"l":26.05,"n":2287,"o":26.18,"t":"2026-04-06T04:00:00Z","v":203202,"vw":26.547575},{"c":25.43,"h":25.65,"l":23.8,"n":8923,"o":25.61,"t":"2026-04-07T04:00:00Z","v":780135,"vw":24.767436},{"c":26.31,"h":26.56,"l":26.01,"n":2081,"o":26.53,"t":"2026-04-08T04:00:00Z","v":173847,"vw":26.286616},{"c":26.81,"h":26.88,"l":25.88,"n":2309,"o":26.37,"t":"2026-04-09T04:00:00Z","v":189431,"vw":26.429177},{"c":26.7,"h":27.155,"l":26.47,"n":954,"o":26.67,"t":"2026-04-10T04:00:00Z","v":108837,"vw":26.767978},{"c":26.44,"h":26.65,"l":26,"n":984,"o":26.65,"t":"2026-04-13T04:00:00Z","v":104750,"vw":26.214147},{"c":26.46,"h":27,"l":26.1,"n":795,"o":26.65,"t":"2026-04-14T04:00:00Z","v":103046,"vw":26.511366},{"c":27.88,"h":27.98,"l":26.32,"n":762,"o":26.32,"t":"2026-04-15T04:00:00Z","v":86729,"vw":27.387591},{"c":27.33,"h":28.06,"l":26.85,"n":1488,"o":27.93,"t":"2026-04-16T04:00:00Z","v":306167,"vw":27.276381},{"c":28.68,"h":29.01,"l":27.78,"n":1748,"o":27.78,"t":"2026-04-17T04:00:00Z","v":191294,"vw":28.71356},{"c":29.19,"h":29.46,"l":28.6153,"n":942,"o":28.86,"t":"2026-04-20T04:00:00Z","v":79568,"vw":29.146824},{"c":27.75,"h":29.15,"l":27.615,"n":883,"o":28.86,"t":"2026-04-21T04:00:00Z","v":93704,"vw":28.052522},{"c":29.22,"h":29.285,"l":27.93,"n":758,"o":28.15,"t":"2026-04-22T04:00:00Z","v":118579,"vw":29.005088},{"c":29.28,"h":29.715,"l":28.89,"n":619,"o":29.4,"t":"2026-04-23T04:00:00Z","v":78455,"vw":29.275324},{"c":28.7,"h":29.09,"l":28.43,"n":686,"o":29.06,"t":"2026-04-24T04:00:00Z","v":61095,"vw":28.669658},{"c":27.93,"h":28.07,"l":27.49,"n":976,"o":27.65,"t":"2026-04-27T04:00:00Z","v":98075,"vw":27.833432},{"c":28.66,"h":28.98,"l":28.24,"n":572,"o":28.8,"t":"2026-04-28T04:00:00Z","v":43517,"vw":28.564213},{"c":28.69,"h":28.72,"l":27.9,"n":617,"o":27.98,"t":"2026-04-29T04:00:00Z","v":64443,"vw":28.374552},{"c":28.74,"h":29.66,"l":28.08,"n":2307,"o":28.61,"t":"2026-04-30T04:00:00Z","v":260989,"vw":29.013073},{"c":30.6,"h":32.05,"l":30.26,"n":2579,"o":30.34,"t":"2026-05-01T04:00:00Z","v":266916,"vw":31.147285},{"c":29.79,"h":30.455,"l":29.431,"n":1094,"o":30.34,"t":"2026-05-04T04:00:00Z","v":93842,"vw":29.820229},{"c":31.39,"h":31.73,"l":29.825,"n":1151,"o":29.9,"t":"2026-05-05T04:00:00Z","v":99251,"vw":31.007389},{"c":32.07,"h":32.22,"l":30.75,"n":1281,"o":30.86,"t":"2026-05-06T04:00:00Z","v":101946,"vw":31.573507},{"c":32.14,"h":33.115,"l":31.83,"n":2418,"o":32.6,"t":"2026-05-07T04:00:00Z","v":280119,"vw":32.550391},{"c":33.41,"h":33.7,"l":32.81,"n":726,"o":32.81,"t":"2026-05-08T04:00:00Z","v":77338,"vw":33.340338},{"c":33.25,"h":33.57,"l":32.8,"n":1110,"o":33.17,"t":"2026-05-11T04:00:00Z","v":77891,"vw":33.161293},{"c":33.71,"h":33.82,"l":33.175,"n":1556,"o":33.175,"t":"2026-05-12T04:00:00Z","v":197176,"vw":33.63339},{"c":34.71,"h":35.11,"l":33.5,"n":1509,"o":33.57,"t":"2026-05-13T04:00:00Z","v":204092,"vw":34.443506},{"c":34.4,"h":34.975,"l":33.855,"n":1633,"o":34.91,"t":"2026-05-14T04:00:00Z","v":147108,"vw":34.469884},{"c":34.9,"h":35.41,"l":34.02,"n":887,"o":34.275,"t":"2026-05-15T04:00:00Z","v":143096,"vw":34.672298},{"c":34.28,"h":34.97,"l":33.68,"n":662,"o":34.74,"t":"2026-05-18T04:00:00Z","v":62692,"vw":34.121468},{"c":34.68,"h":34.9,"l":34,"n":691,"o":34,"t":"2026-05-19T04:00:00Z","v":61449,"vw":34.387271},{"c":35.27,"h":35.37,"l":34.525,"n":649,"o":34.525,"t":"2026-05-20T04:00:00Z","v":114897,"vw":35.012904},{"c":36.04,"h":36.08,"l":34.91,"n":710,"o":34.91,"t":"2026-05-21T04:00:00Z","v":57762,"vw":35.621039},{"c":36.88,"h":37.35,"l":36.42,"n":396,"o":36.71,"t":"2026-05-22T04:00:00Z","v":30886,"vw":36.916541},{"c":36.76,"h":37.67,"l":36.15,"n":932,"o":37.13,"t":"2026-05-26T04:00:00Z","v":39885,"vw":37.050992},{"c":37.425,"h":37.8,"l":36.48,"n":499,"o":36.48,"t":"2026-05-27T04:00:00Z","v":50703,"vw":37.177044},{"c":37.73,"h":37.77,"l":36.72,"n":503,"o":37.12,"t":"2026-05-28T04:00:00Z","v":37159,"vw":37.338401},{"c":37.5827,"h":38.2,"l":37.025,"n":590,"o":37.35,"t":"2026-05-29T04:00:00Z","v":51401,"vw":37.506312},{"c":36.18,"h":37.12,"l":35.9879,"n":444,"o":37.12,"t":"2026-06-01T04:00:00Z","v":30042,"vw":36.347008},{"c":38.3,"h":38.3,"l":36.42,"n":523,"o":36.42,"t":"2026-06-02T04:00:00Z","v":29913,"vw":37.443814},{"c":36.95,"h":38.62,"l":36.7351,"n":349,"o":38.46,"t":"2026-06-03T04:00:00Z","v":24050,"vw":37.412633},{"c":37.28,"h":37.63,"l":36.89,"n":344,"o":37.63,"t":"2026-06-04T04:00:00Z","v":40863,"vw":37.201098},{"c":36.24,"h":38.13,"l":36.24,"n":456,"o":37.9048,"t":"2026-06-05T04:00:00Z","v":37513,"vw":37.519844},{"c":34.92,"h":38.515,"l":34.84,"n":924,"o":37.55,"t":"2026-06-08T04:00:00Z","v":92399,"vw":36.786821},{"c":32.24,"h":34.52,"l":31.7,"n":1098,"o":34.52,"t":"2026-06-09T04:00:00Z","v":89152,"vw":32.615857},{"c":32.55,"h":33.19,"l":31.9,"n":384,"o":32.03,"t":"2026-06-10T04:00:00Z","v":30739,"vw":32.552629},{"c":33.3483,"h":33.62,"l":32.25,"n":318,"o":32.45,"t":"2026-06-11T04:00:00Z","v":23381,"vw":33.098478},{"c":32.4223,"h":33.31,"l":32.06,"n":344,"o":33.27,"t":"2026-06-12T04:00:00Z","v":24105,"vw":32.528787},{"c":33.69,"h":33.765,"l":32.74,"n":349,"o":32.95,"t":"2026-06-15T04:00:00Z","v":16679,"vw":33.329521},{"c":34.16,"h":34.425,"l":33.3,"n":229,"o":33.3,"t":"2026-06-16T04:00:00Z","v":12299,"vw":34.007066},{"c":33.38,"h":34.82,"l":33.18,"n":335,"o":34.82,"t":"2026-06-17T04:00:00Z","v":31753,"vw":33.682704},{"c":33.96,"h":34.41,"l":33.4757,"n":309,"o":33.89,"t":"2026-06-18T04:00:00Z","v":26740,"vw":33.931673},{"c":33.6426,"h":34.835,"l":33.52,"n":192,"o":34,"t":"2026-06-22T04:00:00Z","v":13192,"vw":34.251673},{"c":33.06,"h":34.4,"l":33.06,"n":343,"o":33.35,"t":"2026-06-23T04:00:00Z","v":28506,"vw":33.805922},{"c":32.79,"h":34.15,"l":32.71,"n":249,"o":32.89,"t":"2026-06-24T04:00:00Z","v":29887,"vw":33.044237},{"c":28.78,"h":31.66,"l":28.45,"n":1252,"o":31.63,"t":"2026-06-25T04:00:00Z","v":110890,"vw":29.350314},{"c":30.01,"h":30.85,"l":28.26,"n":589,"o":28.69,"t":"2026-06-26T04:00:00Z","v":66317,"vw":29.842128},{"c":30.07,"h":31.17,"l":29.75,"n":490,"o":30.88,"t":"2026-06-29T04:00:00Z","v":33869,"vw":30.265345},{"c":31.67,"h":31.67,"l":30.3,"n":325,"o":30.3,"t":"2026-06-30T04:00:00Z","v":17426,"vw":31.310757},{"c":32.59,"h":33.1,"l":31.64,"n":268,"o":32.055,"t":"2026-07-01T04:00:00Z","v":20079,"vw":32.710383},{"c":35.78,"h":35.89,"l":32.58,"n":683,"o":32.58,"t":"2026-07-02T04:00:00Z","v":54335,"vw":35.417158},{"c":36.78,"h":37.08,"l":35.46,"n":384,"o":35.46,"t":"2026-07-06T04:00:00Z","v":23544,"vw":36.607195},{"c":36.26,"h":37.24,"l":36.22,"n":436,"o":37.24,"t":"2026-07-07T04:00:00Z","v":36555,"vw":36.642132},{"c":36.9811,"h":37.17,"l":35.621,"n":354,"o":36.53,"t":"2026-07-08T04:00:00Z","v":33190,"vw":36.48584},{"c":37.47,"h":37.63,"l":35.77,"n":468,"o":36.3,"t":"2026-07-09T04:00:00Z","v":69742,"vw":37.123367},{"c":37.27,"h":37.668,"l":36.67,"n":220,"o":37,"t":"2026-07-10T04:00:00Z","v":21175,"vw":37.325816},{"c":37.88,"h":39.2,"l":37.5,"n":632,"o":37.72,"t":"2026-07-13T04:00:00Z","v":72292,"vw":37.83213},{"c":37.195,"h":37.44,"l":36.25,"n":353,"o":36.8,"t":"2026-07-14T04:00:00Z","v":21385,"vw":37.062839},{"c":40.07,"h":40.43,"l":37.85,"n":686,"o":37.85,"t":"2026-07-15T04:00:00Z","v":66043,"vw":39.491079},{"c":41.43,"h":41.71,"l":40.09,"n":713,"o":40.29,"t":"2026-07-16T04:00:00Z","v":94957,"vw":40.720513},{"c":41.5,"h":41.83,"l":40.51,"n":535,"o":41.05,"t":"2026-07-17T04:00:00Z","v":56772,"vw":41.272769},{"c":39.76,"h":41.47,"l":39.21,"n":572,"o":41.47,"t":"2026-07-20T04:00:00Z","v":59840,"vw":40.136604},{"c":40.21,"h":40.445,"l":38.85,"n":359,"o":38.99,"t":"2026-07-21T04:00:00Z","v":39704,"vw":39.895364},{"c":39.773,"h":40.27,"l":39.14,"n":262,"o":40.27,"t":"2026-07-22T04:00:00Z","v":12180,"vw":39.424914},{"c":38.51,"h":38.815,"l":38.135,"n":265,"o":38.59,"t":"2026-07-23T04:00:00Z","v":17885,"vw":38.411511},{"c":41.25,"h":41.55,"l":38.69,"n":493,"o":38.69,"t":"2026-07-24T04:00:00Z","v":36578,"vw":40.588222},{"c":42.2568,"h":42.88,"l":41.64,"n":428,"o":41.65,"t":"2026-07-27T04:00:00Z","v":32257,"vw":42.190278},{"c":42.91,"h":43.44,"l":41.935,"n":410,"o":43,"t":"2026-07-28T04:00:00Z","v":30472,"vw":42.696007},{"c":42.42,"h":44,"l":42.42,"n":538,"o":43.06,"t":"2026-07-29T04:00:00Z","v":43316,"vw":43.093684},{"c":41.34,"h":41.499,"l":40.49,"n":1339,"o":41.25,"t":"2026-07-30T04:00:00Z","v":106177,"vw":41.046741},{"c":35.43,"h":35.787,"l":33.051,"n":1843,"o":34.41,"t":"2026-07-31T04:00:00Z","v":174530,"vw":33.891883},{"c":33.8885,"h":35.81,"l":33.81,"n":930,"o":35.81,"t":"2026-08-03T04:00:00Z","v":76675,"vw":34.401661},{"c":35.33,"h":35.525,"l":33.51,"n":1349,"o":33.82,"t":"2026-08-04T04:00:00Z","v":119105,"vw":34.796309},{"c":35.68,"h":35.77,"l":34.4475,"n":1054,"o":35.32,"t":"2026-08-05T04:00:00Z","v":86542,"vw":35.334237},{"c":36.09,"h":36.79,"l":35.32,"n":612,"o":36.48,"t":"2026-08-06T04:00:00Z","v":45882,"vw":36.013616},{"c":35.98,"h":36.36,"l":35.65,"n":414,"o":35.66,"t":"2026-08-07T04:00:00Z","v":18202,"vw":35.987295},{"c":34.89,"h":35.01,"l":34.33,"n":540,"o":34.725,"t":"2026-08-10T04:00:00Z","v":39891,"vw":34.587052},{"c":34.2375,"h":34.8,"l":33.8,"n":370,"o":34.7581,"t":"2026-08-11T04:00:00Z","v":19786,"vw":34.402038},{"c":33.4941,"h":34.26,"l":33.33,"n":671,"o":34.26,"t":"2026-08-12T04:00:00Z","v":40562,"vw":33.56768},{"c":34.12,"h":34.36,"l":33.71,"n":479,"o":34,"t":"2026-08-13T04:00:00Z","v":42222,"vw":34.035873},{"c":34.4,"h":34.65,"l":34.16,"n":367,"o":34.44,"t":"2026-08-14T04:00:00Z","v":20350,"vw":34.380644},{"c":34.2505,"h":34.53,"l":33.78,"n":354,"o":34.53,"t":"2026-08-17T04:00:00Z","v":16518,"vw":34.071478},{"c":35.33,"h":35.6,"l":34.372,"n":599,"o":34.8,"t":"2026-08-18T04:00:00Z","v":45554,"vw":35.203535},{"c":36.7174,"h":37.3862,"l":35.23,"n":528,"o":35.23,"t":"2026-08-19T04:00:00Z","v":46700,"vw":36.317202},{"c":35.38,"h":37.5865,"l":35.38,"n":352,"o":36.88,"t":"2026-08-20T04:00:00Z","v":18517,"vw":36.43011},{"c":35.12,"h":35.64,"l":34.58,"n":264,"o":35.54,"t":"2026-08-21T04:00:00Z","v":13189,"vw":35.133179},{"c":35.32,"h":35.89,"l":35.27,"n":358,"o":35.6,"t":"2026-08-24T04:00:00Z","v":40084,"vw":35.597967},{"c":35.2,"h":35.52,"l":34.9399,"n":270,"o":35.52,"t":"2026-08-25T04:00:00Z","v":16053,"vw":35.124779},{"c":36.15,"h":36.4699,"l":35.06,"n":336,"o":35.35,"t":"2026-08-26T04:00:00Z","v":34265,"vw":35.903191},{"c":36.28,"h":36.35,"l":35.08,"n":501,"o":35.51,"t":"2026-08-27T04:00:00Z","v":72678,"vw":35.760835},{"c":37.38,"h":37.95,"l":36.42,"n":793,"o":36.81,"t":"2026-08-28T04:00:00Z","v":78544,"vw":37.358178},{"c":36.65,"h":37.2801,"l":35.81,"n":748,"o":37.17,"t":"2026-08-31T04:00:00Z","v":100730,"vw":36.328317},{"c":38.6,"h":39.08,"l":36.22,"n":1148,"o":36.61,"t":"2026-09-01T04:00:00Z","v":124298,"vw":38.221928},{"c":38.48,"h":39.19,"l":38.2,"n":528,"o":39.19,"t":"2026-09-02T04:00:00Z","v":69484,"vw":38.566166},{"c":39.29,"h":39.85,"l":38.67,"n":559,"o":38.99,"t":"2026-09-03T04:00:00Z","v":101041,"vw":39.355742},{"c":37.31,"h":39.33,"l":36.8062,"n":909,"o":39.33,"t":"2026-09-04T04:00:00Z","v":94267,"vw":37.590051},{"c":36.36,"h":37.34,"l":36.2,"n":847,"o":36.57,"t":"2026-09-08T04:00:00Z","v":80054,"vw":36.562549},{"c":36.17,"h":37,"l":34.91,"n":1959,"o":36.29,"t":"2026-09-09T04:00:00Z","v":254523,"vw":35.935707},{"c":38.75,"h":38.75,"l":36.5,"n":2593,"o":36.53,"t":"2026-09-10T04:00:00Z","v":376341,"vw":37.737533},{"c":40.08,"h":40.9233,"l":38.715,"n":960,"o":38.895,"t":"2026-09-11T04:00:00Z","v":105415,"vw":40.156887},{"c":40.23,"h":40.79,"l":39.82,"n":857,"o":40.38,"t":"2026-09-14T04:00:00Z","v":102649,"vw":40.349842},{"c":39.76,"h":39.87,"l":39.28,"n":482,"o":39.66,"t":"2026-09-15T04:00:00Z","v":49180,"vw":39.603882},{"c":40.03,"h":40.71,"l":39.6616,"n":688,"o":39.89,"t":"2026-09-16T04:00:00Z","v":63847,"vw":40.313664},{"c":41.18,"h":41.375,"l":39.78,"n":450,"o":40.63,"t":"2026-09-17T04:00:00Z","v":43436,"vw":40.799684},{"c":40.795,"h":41.465,"l":40.05,"n":439,"o":41.4,"t":"2026-09-18T04:00:00Z","v":43613,"vw":40.687085},{"c":41.62,"h":41.67,"l":40.17,"n":495,"o":40.67,"t":"2026-09-21T04:00:00Z","v":40649,"vw":41.373601},{"c":41.79,"h":42.86,"l":41.52,"n":1031,"o":41.85,"t":"2026-09-22T04:00:00Z","v":93381,"vw":42.13725},{"c":40.99,"h":42.18,"l":40.775,"n":666,"o":42.18,"t":"2026-09-23T04:00:00Z","v":51115,"vw":41.278181},{"c":40.8,"h":41.375,"l":40.48,"n":414,"o":40.9709,"t":"2026-09-24T04:00:00Z","v":46239,"vw":41.050423},{"c":41.87,"h":42.05,"l":40.58,"n":281,"o":40.92,"t":"2026-09-25T04:00:00Z","v":23695,"vw":41.582917},{"c":41.3263,"h":42.3677,"l":41.22,"n":249,"o":42.113,"t":"2026-09-28T04:00:00Z","v":22518,"vw":41.961125},{"c":39.18,"h":40.15,"l":39,"n":643,"o":40,"t":"2026-09-29T04:00:00Z","v":86982,"vw":39.556198},{"c":40.02,"h":41.44,"l":39.46,"n":578,"o":39.46,"t":"2026-09-30T04:00:00Z","v":83300,"vw":40.567032},{"c":39.25,"h":39.65,"l":38.22,"n":383,"o":39.4,"t":"2026-10-01T04:00:00Z","v":42541,"vw":39.032226},{"c":39.9571,"h":40.27,"l":39.485,"n":253,"o":39.5,"t":"2026-10-02T04:00:00Z","v":27179,"vw":39.923093},{"c":39.87,"h":40.5,"l":39.73,"n":164,"o":39.73,"t":"2026-10-05T04:00:00Z","v":18468,"vw":40.043692},{"c":39.94,"h":40.18,"l":39.33,"n":169,"o":39.885,"t":"2026-10-06T04:00:00Z","v":12646,"vw":39.876009},{"c":40.73,"h":41.15,"l":40.085,"n":291,"o":40.76,"t":"2026-10-07T04:00:00Z","v":29716,"vw":40.463341},{"c":41.7,"h":41.8292,"l":40.77,"n":305,"o":40.83,"t":"2026-10-08T04:00:00Z","v":19369,"vw":41.327299},{"c":40.65,"h":41.0035,"l":39.3,"n":446,"o":39.68,"t":"2026-10-09T04:00:00Z","v":34992,"vw":40.028811},{"c":41.76,"h":42.11,"l":41.3,"n":197,"o":41.31,"t":"2026-10-12T04:00:00Z","v":19604,"vw":41.594097},{"c":41.76,"h":43.2,"l":41.73,"n":318,"o":43.2,"t":"2026-10-13T04:00:00Z","v":19556,"vw":42.456718},{"c":42.14,"h":43.05,"l":41.89,"n":370,"o":42.62,"t":"2026-10-14T04:00:00Z","v":58375,"vw":42.596962},{"c":42.04,"h":43.18,"l":41.93,"n":280,"o":43.1502,"t":"2026-10-15T04:00:00Z","v":20493,"vw":42.529846},{"c":42.2397,"h":43.26,"l":41.6,"n":296,"o":43.22,"t":"2026-10-16T04:00:00Z","v":27471,"vw":42.437282},{"c":42.14,"h":42.75,"l":41.7889,"n":196,"o":42.23,"t":"2026-10-19T04:00:00Z","v":18112,"vw":42.106416},{"c":41.2225,"h":41.925,"l":41.16,"n":123,"o":41.701,"t":"2026-10-20T04:00:00Z","v":5407,"vw":41.635926},{"c":42.38,"h":42.59,"l":41.16,"n":233,"o":41.16,"t":"2026-10-21T04:00:00Z","v":64726,"vw":42.370908}],"volatilityBars":[{"c":40.73,"h":40.73,"l":40.45,"n":4,"o":40.45,"t":"2026-09-21T08:00:00Z","v":280,"vw":40.59},{"c":41.04,"h":41.04,"l":41.04,"n":3,"o":41.04,"t":"2026-09-21T12:15:00Z","v":272,"vw":41.04},{"c":40.8,"h":40.8,"l":40.8,"n":2,"o":40.8,"t":"2026-09-21T13:00:00Z","v":150,"vw":40.8},{"c":40.7,"h":40.7,"l":40.7,"n":9,"o":40.7,"t":"2026-09-21T13:15:00Z","v":692,"vw":40.7},{"c":40.17,"h":40.67,"l":40.17,"n":27,"o":40.67,"t":"2026-09-21T13:30:00Z","v":995,"vw":40.453734},{"c":40.7,"h":40.805,"l":40.46,"n":20,"o":40.46,"t":"2026-09-21T13:45:00Z","v":2289,"vw":40.775882},{"c":41.18,"h":41.2999,"l":40.88,"n":22,"o":40.88,"t":"2026-09-21T14:00:00Z","v":2413,"vw":41.174693},{"c":41.13,"h":41.14,"l":41.13,"n":11,"o":41.14,"t":"2026-09-21T14:15:00Z","v":1251,"vw":41.138814},{"c":41.03,"h":41.28,"l":41.03,"n":24,"o":41.1,"t":"2026-09-21T14:30:00Z","v":2947,"vw":41.187742},{"c":41.12,"h":41.23,"l":41.06,"n":10,"o":41.18,"t":"2026-09-21T15:15:00Z","v":1437,"vw":41.152524},{"c":41.3,"h":41.3,"l":41.3,"n":5,"o":41.3,"t":"2026-09-21T15:30:00Z","v":219,"vw":41.3},{"c":41.4,"h":41.4,"l":41.37,"n":19,"o":41.37,"t":"2026-09-21T15:45:00Z","v":1321,"vw":41.37375},{"c":41.35,"h":41.35,"l":41.2301,"n":4,"o":41.2301,"t":"2026-09-21T16:00:00Z","v":304,"vw":41.270596},{"c":41.49,"h":41.52,"l":41.49,"n":20,"o":41.52,"t":"2026-09-21T16:15:00Z","v":1771,"vw":41.513966},{"c":41.525,"h":41.525,"l":41.525,"n":1,"o":41.525,"t":"2026-09-21T16:30:00Z","v":100,"vw":41.525},{"c":41.59,"h":41.59,"l":41.56,"n":23,"o":41.56,"t":"2026-09-21T16:45:00Z","v":2026,"vw":41.58356},{"c":41.51,"h":41.51,"l":41.51,"n":2,"o":41.51,"t":"2026-09-21T17:00:00Z","v":300,"vw":41.51},{"c":41.5501,"h":41.5501,"l":41.5501,"n":2,"o":41.5501,"t":"2026-09-21T17:15:00Z","v":107,"vw":41.5501},{"c":41.415,"h":41.5,"l":41.415,"n":4,"o":41.5,"t":"2026-09-21T17:30:00Z","v":1700,"vw":41.431276},{"c":41.5,"h":41.5,"l":41.5,"n":14,"o":41.5,"t":"2026-09-21T17:45:00Z","v":5000,"vw":41.5},{"c":41.435,"h":41.435,"l":41.435,"n":1,"o":41.435,"t":"2026-09-21T18:00:00Z","v":500,"vw":41.435},{"c":41.5121,"h":41.5121,"l":41.5121,"n":1,"o":41.5121,"t":"2026-09-21T18:30:00Z","v":185,"vw":41.5121},{"c":41.514,"h":41.514,"l":41.5101,"n":3,"o":41.5101,"t":"2026-09-21T18:45:00Z","v":6000,"vw":41.512635},{"c":41.625,"h":41.625,"l":41.611,"n":4,"o":41.611,"t":"2026-09-21T19:30:00Z","v":413,"vw":41.618},{"c":41.65,"h":41.67,"l":41.615,"n":21,"o":41.6248,"t":"2026-09-21T19:45:00Z","v":2243,"vw":41.639202},{"c":41.62,"h":41.62,"l":41.62,"n":6,"o":41.62,"t":"2026-09-21T20:00:00Z","v":876,"vw":41.62},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-09-22T10:00:00Z","v":100,"vw":41.65},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-09-22T11:45:00Z","v":100,"vw":41.67},{"c":42.24,"h":42.86,"l":41.85,"n":160,"o":41.85,"t":"2026-09-22T13:30:00Z","v":19259,"vw":42.416227},{"c":41.96,"h":42.21,"l":41.96,"n":24,"o":42.18,"t":"2026-09-22T13:45:00Z","v":4318,"vw":42.053519},{"c":41.62,"h":41.98,"l":41.52,"n":87,"o":41.98,"t":"2026-09-22T14:00:00Z","v":12000,"vw":41.643149},{"c":41.92,"h":41.92,"l":41.59,"n":75,"o":41.675,"t":"2026-09-22T14:15:00Z","v":6367,"vw":41.711251},{"c":41.725,"h":41.92,"l":41.725,"n":28,"o":41.92,"t":"2026-09-22T14:30:00Z","v":4053,"vw":41.785024},{"c":42.45,"h":42.45,"l":41.96,"n":50,"o":41.98,"t":"2026-09-22T14:45:00Z","v":7141,"vw":42.082177},{"c":42.54,"h":42.68,"l":42.49,"n":18,"o":42.57,"t":"2026-09-22T15:00:00Z","v":1308,"vw":42.574639},{"c":42.52,"h":42.7,"l":42.46,"n":102,"o":42.64,"t":"2026-09-22T15:15:00Z","v":7860,"vw":42.51903},{"c":42.5,"h":42.68,"l":42.485,"n":9,"o":42.68,"t":"2026-09-22T15:30:00Z","v":1015,"vw":42.551181},{"c":42.65,"h":42.65,"l":42.51,"n":44,"o":42.51,"t":"2026-09-22T15:45:00Z","v":4292,"vw":42.567484},{"c":42.48,"h":42.48,"l":42.37,"n":12,"o":42.37,"t":"2026-09-22T16:00:00Z","v":1966,"vw":42.421532},{"c":42.39,"h":42.505,"l":42.37,"n":26,"o":42.4066,"t":"2026-09-22T16:15:00Z","v":2745,"vw":42.41202},{"c":42.425,"h":42.4251,"l":42.39,"n":7,"o":42.39,"t":"2026-09-22T16:30:00Z","v":809,"vw":42.408758},{"c":42.4,"h":42.4,"l":42.4,"n":3,"o":42.4,"t":"2026-09-22T16:45:00Z","v":319,"vw":42.4},{"c":42.24,"h":42.409,"l":42.24,"n":9,"o":42.409,"t":"2026-09-22T17:00:00Z","v":1145,"vw":42.3758},{"c":42.1905,"h":42.1905,"l":42.13,"n":5,"o":42.13,"t":"2026-09-22T17:15:00Z","v":348,"vw":42.168815},{"c":42.15,"h":42.185,"l":42.12,"n":16,"o":42.185,"t":"2026-09-22T17:30:00Z","v":1525,"vw":42.141667},{"c":42.06,"h":42.18,"l":41.95,"n":42,"o":42.15,"t":"2026-09-22T17:45:00Z","v":5511,"vw":42.137928},{"c":42.06,"h":42.06,"l":42.0151,"n":4,"o":42.0151,"t":"2026-09-22T18:00:00Z","v":521,"vw":42.051382},{"c":42.13,"h":42.13,"l":42.13,"n":5,"o":42.13,"t":"2026-09-22T18:15:00Z","v":400,"vw":42.13},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-09-22T18:45:00Z","v":421,"vw":42},{"c":41.877,"h":41.877,"l":41.877,"n":1,"o":41.877,"t":"2026-09-22T19:00:00Z","v":170,"vw":41.877},{"c":41.755,"h":41.85,"l":41.69,"n":57,"o":41.85,"t":"2026-09-22T19:45:00Z","v":2989,"vw":41.813277},{"c":41.79,"h":41.79,"l":41.79,"n":3,"o":41.79,"t":"2026-09-22T20:00:00Z","v":652,"vw":41.79},{"c":41.766,"h":41.766,"l":41.72,"n":2,"o":41.72,"t":"2026-09-22T22:30:00Z","v":200,"vw":41.743},{"c":41.79,"h":41.79,"l":41.79,"n":1,"o":41.79,"t":"2026-09-23T10:15:00Z","v":100,"vw":41.79},{"c":42.4,"h":42.4,"l":42.1711,"n":2,"o":42.1711,"t":"2026-09-23T12:45:00Z","v":542,"vw":42.25641},{"c":42.65,"h":42.7,"l":42.521,"n":14,"o":42.521,"t":"2026-09-23T13:00:00Z","v":970,"vw":42.595347},{"c":42.41,"h":42.41,"l":42.31,"n":17,"o":42.4,"t":"2026-09-23T13:15:00Z","v":970,"vw":42.353984},{"c":41.11,"h":42.18,"l":41.11,"n":82,"o":42.18,"t":"2026-09-23T13:30:00Z","v":9868,"vw":41.686548},{"c":41.21,"h":41.43,"l":41.21,"n":26,"o":41.215,"t":"2026-09-23T13:45:00Z","v":2052,"vw":41.35803},{"c":41.205,"h":41.345,"l":41.19,"n":51,"o":41.19,"t":"2026-09-23T14:00:00Z","v":7468,"vw":41.277405},{"c":41.12,"h":41.1451,"l":40.97,"n":25,"o":41.1451,"t":"2026-09-23T14:15:00Z","v":2435,"vw":41.027221},{"c":41.1442,"h":41.1442,"l":41.11,"n":2,"o":41.11,"t":"2026-09-23T14:30:00Z","v":202,"vw":41.126931},{"c":41.425,"h":41.425,"l":41.23,"n":36,"o":41.23,"t":"2026-09-23T14:45:00Z","v":5708,"vw":41.352836},{"c":41.35,"h":41.35,"l":41.34,"n":2,"o":41.34,"t":"2026-09-23T15:00:00Z","v":200,"vw":41.345},{"c":40.86,"h":41.26,"l":40.86,"n":19,"o":41.26,"t":"2026-09-23T15:15:00Z","v":1698,"vw":41.122179},{"c":40.94,"h":40.94,"l":40.825,"n":15,"o":40.83,"t":"2026-09-23T15:30:00Z","v":2449,"vw":40.884675},{"c":40.93,"h":40.96,"l":40.93,"n":10,"o":40.96,"t":"2026-09-23T15:45:00Z","v":974,"vw":40.948889},{"c":41.055,"h":41.055,"l":40.98,"n":20,"o":40.99,"t":"2026-09-23T16:00:00Z","v":1632,"vw":41.005899},{"c":41.03,"h":41.03,"l":41.01,"n":20,"o":41.01,"t":"2026-09-23T16:15:00Z","v":3085,"vw":41.015013},{"c":40.9601,"h":40.999,"l":40.9601,"n":3,"o":40.999,"t":"2026-09-23T16:30:00Z","v":285,"vw":40.97955},{"c":41.1335,"h":41.1335,"l":41.099,"n":3,"o":41.1079,"t":"2026-09-23T17:00:00Z","v":400,"vw":41.118475},{"c":41.11,"h":41.11,"l":41.01,"n":5,"o":41.01,"t":"2026-09-23T17:30:00Z","v":581,"vw":41.059685},{"c":41.205,"h":41.205,"l":41.15,"n":5,"o":41.15,"t":"2026-09-23T17:45:00Z","v":494,"vw":41.16375},{"c":41.17,"h":41.18,"l":41.17,"n":6,"o":41.17,"t":"2026-09-23T18:00:00Z","v":500,"vw":41.1725},{"c":41.11,"h":41.11,"l":41.11,"n":6,"o":41.11,"t":"2026-09-23T18:15:00Z","v":271,"vw":41.11},{"c":41.07,"h":41.07,"l":41.07,"n":2,"o":41.07,"t":"2026-09-23T18:45:00Z","v":301,"vw":41.07},{"c":40.8894,"h":40.8894,"l":40.8894,"n":1,"o":40.8894,"t":"2026-09-23T19:15:00Z","v":200,"vw":40.8894},{"c":40.8825,"h":40.8825,"l":40.88,"n":5,"o":40.88,"t":"2026-09-23T19:30:00Z","v":345,"vw":40.88125},{"c":40.99,"h":40.99,"l":40.775,"n":50,"o":40.775,"t":"2026-09-23T19:45:00Z","v":2668,"vw":40.935295},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-09-24T11:30:00Z","v":116,"vw":41},{"c":40.48,"h":40.9709,"l":40.48,"n":30,"o":40.9709,"t":"2026-09-24T13:30:00Z","v":4152,"vw":40.733744},{"c":41.24,"h":41.24,"l":40.66,"n":42,"o":40.66,"t":"2026-09-24T13:45:00Z","v":4322,"vw":40.923066},{"c":41.1451,"h":41.27,"l":40.99,"n":25,"o":41.13,"t":"2026-09-24T14:00:00Z","v":9949,"vw":41.112637},{"c":41.205,"h":41.205,"l":41.2,"n":4,"o":41.2,"t":"2026-09-24T14:15:00Z","v":1327,"vw":41.200755},{"c":40.96,"h":41.04,"l":40.83,"n":12,"o":41.04,"t":"2026-09-24T14:30:00Z","v":1278,"vw":40.951715},{"c":40.92,"h":40.93,"l":40.91,"n":10,"o":40.91,"t":"2026-09-24T14:45:00Z","v":792,"vw":40.92},{"c":40.83,"h":40.86,"l":40.83,"n":3,"o":40.86,"t":"2026-09-24T15:15:00Z","v":636,"vw":40.853585},{"c":40.93,"h":40.93,"l":40.87,"n":10,"o":40.87,"t":"2026-09-24T15:45:00Z","v":835,"vw":40.92},{"c":41.035,"h":41.035,"l":40.965,"n":2,"o":40.965,"t":"2026-09-24T16:00:00Z","v":672,"vw":41},{"c":41.255,"h":41.375,"l":41.19,"n":14,"o":41.26,"t":"2026-09-24T16:15:00Z","v":2225,"vw":41.256925},{"c":41.3531,"h":41.3531,"l":41.22,"n":10,"o":41.25,"t":"2026-09-24T16:30:00Z","v":1516,"vw":41.280241},{"c":41.3,"h":41.3,"l":41.29,"n":2,"o":41.29,"t":"2026-09-24T16:45:00Z","v":200,"vw":41.295},{"c":41.3399,"h":41.34,"l":41.3399,"n":2,"o":41.34,"t":"2026-09-24T17:00:00Z","v":250,"vw":41.33994},{"c":41.33,"h":41.335,"l":41.33,"n":4,"o":41.33,"t":"2026-09-24T17:15:00Z","v":400,"vw":41.33125},{"c":41.29,"h":41.29,"l":41.29,"n":8,"o":41.29,"t":"2026-09-24T17:30:00Z","v":266,"vw":41.29},{"c":41.095,"h":41.095,"l":41.095,"n":2,"o":41.095,"t":"2026-09-24T18:00:00Z","v":122,"vw":41.095},{"c":41.18,"h":41.21,"l":41.17,"n":14,"o":41.21,"t":"2026-09-24T18:15:00Z","v":1179,"vw":41.175},{"c":41.23,"h":41.23,"l":41.23,"n":2,"o":41.23,"t":"2026-09-24T19:15:00Z","v":130,"vw":41.23},{"c":41.11,"h":41.17,"l":41.11,"n":7,"o":41.17,"t":"2026-09-24T19:30:00Z","v":1500,"vw":41.122855},{"c":40.8,"h":41.08,"l":40.8,"n":78,"o":41.01,"t":"2026-09-24T19:45:00Z","v":12044,"vw":41.040356},{"c":40.9097,"h":40.9097,"l":40.9097,"n":1,"o":40.9097,"t":"2026-09-25T12:15:00Z","v":1650,"vw":40.9097},{"c":40.6807,"h":40.6807,"l":40.6807,"n":1,"o":40.6807,"t":"2026-09-25T13:00:00Z","v":1650,"vw":40.6807},{"c":40.58,"h":40.92,"l":40.58,"n":9,"o":40.92,"t":"2026-09-25T13:30:00Z","v":684,"vw":40.853752},{"c":40.7,"h":40.7,"l":40.7,"n":3,"o":40.7,"t":"2026-09-25T13:45:00Z","v":161,"vw":40.7},{"c":40.6,"h":40.6,"l":40.6,"n":3,"o":40.6,"t":"2026-09-25T14:15:00Z","v":300,"vw":40.6},{"c":40.96,"h":40.96,"l":40.96,"n":1,"o":40.96,"t":"2026-09-25T14:30:00Z","v":100,"vw":40.96},{"c":41.42,"h":41.5,"l":41.42,"n":22,"o":41.5,"t":"2026-09-25T15:30:00Z","v":5463,"vw":41.454729},{"c":41.42,"h":41.42,"l":41.42,"n":2,"o":41.42,"t":"2026-09-25T15:45:00Z","v":249,"vw":41.42},{"c":41.69,"h":41.7,"l":41.69,"n":6,"o":41.7,"t":"2026-09-25T16:00:00Z","v":819,"vw":41.697279},{"c":41.6601,"h":41.75,"l":41.6601,"n":9,"o":41.75,"t":"2026-09-25T16:30:00Z","v":3094,"vw":41.708351},{"c":41.5209,"h":41.5209,"l":41.5209,"n":1,"o":41.5209,"t":"2026-09-25T16:45:00Z","v":197,"vw":41.5209},{"c":41.6456,"h":41.6574,"l":41.6456,"n":3,"o":41.6574,"t":"2026-09-25T17:00:00Z","v":249,"vw":41.652642},{"c":41.7396,"h":41.7396,"l":41.7396,"n":1,"o":41.7396,"t":"2026-09-25T17:15:00Z","v":185,"vw":41.7396},{"c":41.657,"h":41.7626,"l":41.657,"n":2,"o":41.7626,"t":"2026-09-25T17:30:00Z","v":524,"vw":41.7098},{"c":41.71,"h":41.73,"l":41.71,"n":11,"o":41.73,"t":"2026-09-25T17:45:00Z","v":1195,"vw":41.717405},{"c":41.77,"h":41.77,"l":41.77,"n":4,"o":41.77,"t":"2026-09-25T18:00:00Z","v":338,"vw":41.77},{"c":41.77,"h":41.77,"l":41.76,"n":3,"o":41.76,"t":"2026-09-25T18:15:00Z","v":600,"vw":41.763333},{"c":41.77,"h":41.77,"l":41.77,"n":1,"o":41.77,"t":"2026-09-25T18:30:00Z","v":200,"vw":41.77},{"c":41.805,"h":41.805,"l":41.805,"n":2,"o":41.805,"t":"2026-09-25T19:00:00Z","v":301,"vw":41.805},{"c":41.77,"h":41.77,"l":41.77,"n":5,"o":41.77,"t":"2026-09-25T19:30:00Z","v":305,"vw":41.77},{"c":42.05,"h":42.05,"l":42,"n":8,"o":42,"t":"2026-09-25T19:45:00Z","v":1321,"vw":42.046041},{"c":41.87,"h":41.87,"l":41.87,"n":3,"o":41.87,"t":"2026-09-25T20:00:00Z","v":103,"vw":41.87},{"c":42.0128,"h":42.0128,"l":42.0128,"n":1,"o":42.0128,"t":"2026-09-28T13:15:00Z","v":400,"vw":42.0128},{"c":42.21,"h":42.25,"l":42.113,"n":26,"o":42.113,"t":"2026-09-28T13:30:00Z","v":4436,"vw":42.176574},{"c":42.2704,"h":42.3677,"l":42.21,"n":16,"o":42.21,"t":"2026-09-28T13:45:00Z","v":3735,"vw":42.284559},{"c":42.295,"h":42.295,"l":42.127,"n":5,"o":42.127,"t":"2026-09-28T14:00:00Z","v":1001,"vw":42.2104},{"c":42.02,"h":42.25,"l":42.02,"n":7,"o":42.25,"t":"2026-09-28T14:15:00Z","v":1008,"vw":42.17508},{"c":41.58,"h":41.615,"l":41.58,"n":4,"o":41.615,"t":"2026-09-28T14:45:00Z","v":1545,"vw":41.591667},{"c":41.91,"h":42.03,"l":41.91,"n":5,"o":42.03,"t":"2026-09-28T15:15:00Z","v":401,"vw":41.94},{"c":42,"h":42,"l":41.985,"n":8,"o":41.985,"t":"2026-09-28T15:30:00Z","v":842,"vw":41.9954},{"c":41.881,"h":41.93,"l":41.881,"n":5,"o":41.93,"t":"2026-09-28T16:00:00Z","v":251,"vw":41.9055},{"c":42.03,"h":42.05,"l":42.03,"n":10,"o":42.03,"t":"2026-09-28T16:15:00Z","v":2315,"vw":42.036962},{"c":42.05,"h":42.05,"l":42.05,"n":2,"o":42.05,"t":"2026-09-28T16:30:00Z","v":240,"vw":42.05},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-09-28T16:45:00Z","v":200,"vw":41.85},{"c":41.75,"h":41.75,"l":41.75,"n":2,"o":41.75,"t":"2026-09-28T17:00:00Z","v":200,"vw":41.75},{"c":41.69,"h":41.69,"l":41.68,"n":5,"o":41.68,"t":"2026-09-28T17:15:00Z","v":785,"vw":41.687874},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-09-28T17:30:00Z","v":200,"vw":41.73},{"c":41.7,"h":41.7,"l":41.7,"n":2,"o":41.7,"t":"2026-09-28T18:15:00Z","v":115,"vw":41.7},{"c":41.32,"h":41.32,"l":41.32,"n":2,"o":41.32,"t":"2026-09-28T19:15:00Z","v":115,"vw":41.32},{"c":41.24,"h":41.28,"l":41.22,"n":9,"o":41.28,"t":"2026-09-28T19:30:00Z","v":968,"vw":41.247774},{"c":41.4,"h":41.44,"l":41.34,"n":14,"o":41.34,"t":"2026-09-28T19:45:00Z","v":1839,"vw":41.385578},{"c":41.2333,"h":41.2333,"l":41.2333,"n":1,"o":41.2333,"t":"2026-09-28T22:45:00Z","v":100,"vw":41.2333},{"c":40.98,"h":40.98,"l":40.949,"n":2,"o":40.949,"t":"2026-09-29T11:15:00Z","v":200,"vw":40.9645},{"c":41.02,"h":41.02,"l":41.02,"n":2,"o":41.02,"t":"2026-09-29T11:30:00Z","v":238,"vw":41.02},{"c":40.87,"h":40.87,"l":40.87,"n":3,"o":40.87,"t":"2026-09-29T13:15:00Z","v":273,"vw":40.87},{"c":40.09,"h":40.15,"l":39.88,"n":38,"o":40,"t":"2026-09-29T13:30:00Z","v":10812,"vw":40.002753},{"c":39.98,"h":40.06,"l":39.98,"n":7,"o":40,"t":"2026-09-29T13:45:00Z","v":595,"vw":40.002069},{"c":40.06,"h":40.06,"l":39.97,"n":11,"o":39.98,"t":"2026-09-29T14:00:00Z","v":1564,"vw":40.004967},{"c":39.8001,"h":39.94,"l":39.8,"n":13,"o":39.94,"t":"2026-09-29T14:15:00Z","v":1339,"vw":39.854543},{"c":39.745,"h":39.745,"l":39.745,"n":4,"o":39.745,"t":"2026-09-29T14:30:00Z","v":603,"vw":39.745},{"c":39.9,"h":39.9,"l":39.8,"n":9,"o":39.8,"t":"2026-09-29T14:45:00Z","v":2749,"vw":39.875036},{"c":39.87,"h":39.87,"l":39.84,"n":5,"o":39.84,"t":"2026-09-29T15:00:00Z","v":2817,"vw":39.846344},{"c":39.68,"h":39.7,"l":39.68,"n":10,"o":39.7,"t":"2026-09-29T15:15:00Z","v":1336,"vw":39.692308},{"c":39.8253,"h":39.8253,"l":39.7,"n":8,"o":39.7,"t":"2026-09-29T15:30:00Z","v":1180,"vw":39.719285},{"c":39.585,"h":39.6,"l":39.585,"n":9,"o":39.6,"t":"2026-09-29T15:45:00Z","v":3615,"vw":39.592714},{"c":39.52,"h":39.52,"l":39.4419,"n":8,"o":39.4419,"t":"2026-09-29T16:00:00Z","v":6727,"vw":39.449518},{"c":39.55,"h":39.55,"l":39.42,"n":31,"o":39.52,"t":"2026-09-29T16:15:00Z","v":5156,"vw":39.49347},{"c":39.59,"h":39.59,"l":39.5,"n":4,"o":39.5,"t":"2026-09-29T16:30:00Z","v":495,"vw":39.543608},{"c":39.525,"h":39.569,"l":39.525,"n":10,"o":39.56,"t":"2026-09-29T16:45:00Z","v":1162,"vw":39.54905},{"c":39.57,"h":39.575,"l":39.5001,"n":5,"o":39.5001,"t":"2026-09-29T17:00:00Z","v":2062,"vw":39.570733},{"c":39.62,"h":39.64,"l":39.565,"n":7,"o":39.565,"t":"2026-09-29T17:15:00Z","v":973,"vw":39.618676},{"c":39.75,"h":39.79,"l":39.63,"n":11,"o":39.63,"t":"2026-09-29T17:30:00Z","v":1761,"vw":39.728069},{"c":39.68,"h":39.829,"l":39.63,"n":14,"o":39.829,"t":"2026-09-29T17:45:00Z","v":1903,"vw":39.683113},{"c":39.56,"h":39.68,"l":39.56,"n":19,"o":39.66,"t":"2026-09-29T18:00:00Z","v":5416,"vw":39.623746},{"c":39.62,"h":39.68,"l":39.575,"n":8,"o":39.68,"t":"2026-09-29T18:15:00Z","v":1533,"vw":39.608575},{"c":39.61,"h":39.63,"l":39.61,"n":3,"o":39.62,"t":"2026-09-29T18:30:00Z","v":315,"vw":39.620476},{"c":39.48,"h":39.565,"l":39.48,"n":3,"o":39.565,"t":"2026-09-29T18:45:00Z","v":880,"vw":39.504369},{"c":39.39,"h":39.43,"l":39.34,"n":17,"o":39.43,"t":"2026-09-29T19:00:00Z","v":6812,"vw":39.377368},{"c":39.37,"h":39.42,"l":39.36,"n":7,"o":39.42,"t":"2026-09-29T19:15:00Z","v":1250,"vw":39.388707},{"c":39.06,"h":39.33,"l":39.06,"n":19,"o":39.3,"t":"2026-09-29T19:30:00Z","v":3308,"vw":39.205726},{"c":39.1101,"h":39.2,"l":39,"n":81,"o":39.15,"t":"2026-09-29T19:45:00Z","v":13462,"vw":39.125506},{"c":39.18,"h":39.18,"l":39.18,"n":4,"o":39.18,"t":"2026-09-29T20:00:00Z","v":325,"vw":39.18},{"c":39.179,"h":39.179,"l":39.179,"n":1,"o":39.179,"t":"2026-09-29T20:15:00Z","v":150,"vw":39.179},{"c":39.16,"h":39.16,"l":39.16,"n":2,"o":39.16,"t":"2026-09-29T20:45:00Z","v":299,"vw":39.16},{"c":39.2777,"h":39.2777,"l":39.2777,"n":3,"o":39.2777,"t":"2026-09-29T21:15:00Z","v":320,"vw":39.2777},{"c":39.2944,"h":39.2944,"l":39.2944,"n":1,"o":39.2944,"t":"2026-09-29T22:30:00Z","v":150,"vw":39.2944},{"c":39.31,"h":39.31,"l":39.31,"n":1,"o":39.31,"t":"2026-09-29T23:30:00Z","v":200,"vw":39.31},{"c":39.452,"h":39.452,"l":39.38,"n":4,"o":39.38,"t":"2026-09-29T23:45:00Z","v":434,"vw":39.430443},{"c":39.36,"h":39.36,"l":39.36,"n":2,"o":39.36,"t":"2026-09-30T08:15:00Z","v":400,"vw":39.36},{"c":39.1781,"h":39.1781,"l":39.1781,"n":1,"o":39.1781,"t":"2026-09-30T10:45:00Z","v":100,"vw":39.1781},{"c":38.96,"h":38.97,"l":38.96,"n":3,"o":38.97,"t":"2026-09-30T11:00:00Z","v":400,"vw":38.962865},{"c":38.9302,"h":38.9302,"l":38.9301,"n":2,"o":38.9301,"t":"2026-09-30T11:15:00Z","v":434,"vw":38.930146},{"c":39.2813,"h":39.2813,"l":39.2813,"n":1,"o":39.2813,"t":"2026-09-30T12:00:00Z","v":500,"vw":39.2813},{"c":39.4253,"h":39.4361,"l":39.4253,"n":2,"o":39.4361,"t":"2026-09-30T12:45:00Z","v":632,"vw":39.429265},{"c":39.44,"h":39.44,"l":39.42,"n":4,"o":39.42,"t":"2026-09-30T13:15:00Z","v":638,"vw":39.436667},{"c":39.9,"h":39.93,"l":39.46,"n":23,"o":39.46,"t":"2026-09-30T13:30:00Z","v":5500,"vw":39.720211},{"c":40.65,"h":40.65,"l":39.7706,"n":62,"o":39.7706,"t":"2026-09-30T13:45:00Z","v":7948,"vw":40.41639},{"c":41.1,"h":41.43,"l":40.66,"n":117,"o":40.66,"t":"2026-09-30T14:00:00Z","v":21937,"vw":41.042645},{"c":41.131,"h":41.15,"l":40.88,"n":26,"o":40.8886,"t":"2026-09-30T14:15:00Z","v":2411,"vw":41.061222},{"c":41.44,"h":41.44,"l":41.095,"n":24,"o":41.2,"t":"2026-09-30T14:30:00Z","v":4534,"vw":41.229434},{"c":41.28,"h":41.3599,"l":41.28,"n":2,"o":41.3599,"t":"2026-09-30T14:45:00Z","v":244,"vw":41.320605},{"c":41.11,"h":41.11,"l":41.05,"n":9,"o":41.055,"t":"2026-09-30T15:00:00Z","v":1992,"vw":41.067827},{"c":41.09,"h":41.13,"l":41.025,"n":5,"o":41.025,"t":"2026-09-30T15:30:00Z","v":597,"vw":41.081902},{"c":41.02,"h":41.02,"l":41.0101,"n":6,"o":41.0101,"t":"2026-09-30T15:45:00Z","v":725,"vw":41.016759},{"c":40.8621,"h":40.8621,"l":40.8401,"n":5,"o":40.845,"t":"2026-09-30T16:15:00Z","v":1278,"vw":40.846557},{"c":40.83,"h":40.83,"l":40.8,"n":5,"o":40.8,"t":"2026-09-30T16:30:00Z","v":571,"vw":40.815064},{"c":40.74,"h":40.74,"l":40.74,"n":2,"o":40.74,"t":"2026-09-30T16:45:00Z","v":400,"vw":40.74},{"c":40.64,"h":40.64,"l":40.64,"n":1,"o":40.64,"t":"2026-09-30T17:15:00Z","v":233,"vw":40.64},{"c":40.62,"h":40.62,"l":40.62,"n":1,"o":40.62,"t":"2026-09-30T17:30:00Z","v":250,"vw":40.62},{"c":40.87,"h":40.87,"l":40.87,"n":2,"o":40.87,"t":"2026-09-30T17:45:00Z","v":210,"vw":40.87},{"c":40.6788,"h":40.7299,"l":40.6788,"n":3,"o":40.7299,"t":"2026-09-30T18:00:00Z","v":1233,"vw":40.721922},{"c":40.76,"h":40.76,"l":40.75,"n":8,"o":40.76,"t":"2026-09-30T19:00:00Z","v":1904,"vw":40.757827},{"c":40.51,"h":40.51,"l":40.51,"n":1,"o":40.51,"t":"2026-09-30T19:15:00Z","v":300,"vw":40.51},{"c":40.525,"h":40.545,"l":40.525,"n":4,"o":40.53,"t":"2026-09-30T19:30:00Z","v":551,"vw":40.534091},{"c":40.015,"h":40.37,"l":40,"n":93,"o":40.37,"t":"2026-09-30T19:45:00Z","v":24535,"vw":40.134178},{"c":40.02,"h":40.02,"l":40.02,"n":3,"o":40.02,"t":"2026-09-30T20:00:00Z","v":136,"vw":40.02},{"c":39.9318,"h":39.944,"l":39.9318,"n":8,"o":39.9439,"t":"2026-09-30T22:45:00Z","v":499,"vw":39.9399},{"c":39.33,"h":39.33,"l":39.33,"n":1,"o":39.33,"t":"2026-10-01T13:15:00Z","v":100,"vw":39.33},{"c":39.65,"h":39.65,"l":38.845,"n":35,"o":39.4,"t":"2026-10-01T13:30:00Z","v":11201,"vw":39.115863},{"c":39.35,"h":39.35,"l":39.35,"n":7,"o":39.35,"t":"2026-10-01T13:45:00Z","v":2314,"vw":39.35},{"c":39.0782,"h":39.0782,"l":38.9808,"n":3,"o":38.9808,"t":"2026-10-01T14:00:00Z","v":3370,"vw":39.028773},{"c":39.44,"h":39.44,"l":39.44,"n":4,"o":39.44,"t":"2026-10-01T14:30:00Z","v":2080,"vw":39.44},{"c":39.18,"h":39.32,"l":39.18,"n":3,"o":39.32,"t":"2026-10-01T14:45:00Z","v":496,"vw":39.285517},{"c":39.06,"h":39.11,"l":39.06,"n":6,"o":39.11,"t":"2026-10-01T15:00:00Z","v":377,"vw":39.076667},{"c":38.915,"h":38.97,"l":38.9,"n":7,"o":38.96,"t":"2026-10-01T15:15:00Z","v":2981,"vw":38.926443},{"c":38.68,"h":38.8964,"l":38.68,"n":17,"o":38.89,"t":"2026-10-01T15:30:00Z","v":2783,"vw":38.742687},{"c":38.43,"h":38.43,"l":38.22,"n":15,"o":38.27,"t":"2026-10-01T15:45:00Z","v":1524,"vw":38.304286},{"c":38.735,"h":38.735,"l":38.735,"n":2,"o":38.735,"t":"2026-10-01T16:00:00Z","v":250,"vw":38.735},{"c":38.88,"h":38.88,"l":38.78,"n":5,"o":38.78,"t":"2026-10-01T16:15:00Z","v":452,"vw":38.83},{"c":38.75,"h":38.78,"l":38.75,"n":14,"o":38.78,"t":"2026-10-01T16:30:00Z","v":2420,"vw":38.759499},{"c":38.68,"h":38.72,"l":38.67,"n":9,"o":38.72,"t":"2026-10-01T16:45:00Z","v":1219,"vw":38.697916},{"c":38.74,"h":38.745,"l":38.74,"n":2,"o":38.745,"t":"2026-10-01T17:00:00Z","v":304,"vw":38.741711},{"c":38.995,"h":39.009,"l":38.98,"n":12,"o":38.99,"t":"2026-10-01T17:30:00Z","v":1719,"vw":38.989692},{"c":39.02,"h":39.04,"l":39.02,"n":6,"o":39.04,"t":"2026-10-01T17:45:00Z","v":604,"vw":39.031029},{"c":39.11,"h":39.11,"l":38.9864,"n":5,"o":38.9864,"t":"2026-10-01T18:00:00Z","v":752,"vw":39.081608},{"c":39.05,"h":39.05,"l":39.05,"n":2,"o":39.05,"t":"2026-10-01T18:15:00Z","v":780,"vw":39.05},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-01T19:15:00Z","v":150,"vw":39.2},{"c":39.25,"h":39.34,"l":39.25,"n":15,"o":39.34,"t":"2026-10-01T19:45:00Z","v":3504,"vw":39.312225},{"c":39.25,"h":39.25,"l":39.25,"n":4,"o":39.25,"t":"2026-10-02T11:00:00Z","v":225,"vw":39.25},{"c":39.6,"h":39.6,"l":39.6,"n":3,"o":39.6,"t":"2026-10-02T11:30:00Z","v":302,"vw":39.6},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-02T11:45:00Z","v":100,"vw":39.55},{"c":39.55,"h":39.55,"l":39.55,"n":2,"o":39.55,"t":"2026-10-02T12:15:00Z","v":200,"vw":39.55},{"c":39.97,"h":39.97,"l":39.97,"n":2,"o":39.97,"t":"2026-10-02T13:15:00Z","v":330,"vw":39.97},{"c":39.53,"h":39.69,"l":39.5,"n":16,"o":39.5,"t":"2026-10-02T13:30:00Z","v":1125,"vw":39.569074},{"c":39.49,"h":39.52,"l":39.49,"n":6,"o":39.52,"t":"2026-10-02T13:45:00Z","v":2939,"vw":39.496566},{"c":40.1899,"h":40.1899,"l":39.86,"n":18,"o":39.86,"t":"2026-10-02T14:00:00Z","v":1951,"vw":40.044589},{"c":40.22,"h":40.27,"l":40.2,"n":16,"o":40.2,"t":"2026-10-02T14:15:00Z","v":1663,"vw":40.240216},{"c":40.0948,"h":40.2158,"l":40.0948,"n":13,"o":40.2158,"t":"2026-10-02T14:30:00Z","v":1838,"vw":40.155617},{"c":40.03,"h":40.065,"l":40.03,"n":4,"o":40.065,"t":"2026-10-02T14:45:00Z","v":400,"vw":40.055},{"c":39.615,"h":39.615,"l":39.485,"n":3,"o":39.485,"t":"2026-10-02T15:15:00Z","v":450,"vw":39.528333},{"c":39.72,"h":39.72,"l":39.71,"n":2,"o":39.71,"t":"2026-10-02T15:45:00Z","v":370,"vw":39.715405},{"c":40,"h":40,"l":39.8752,"n":12,"o":39.8752,"t":"2026-10-02T16:00:00Z","v":1783,"vw":39.927281},{"c":40,"h":40,"l":39.875,"n":12,"o":39.875,"t":"2026-10-02T16:30:00Z","v":1375,"vw":39.927757},{"c":40.0101,"h":40.0101,"l":39.9012,"n":3,"o":39.9012,"t":"2026-10-02T16:45:00Z","v":300,"vw":39.973767},{"c":40.06,"h":40.06,"l":40.06,"n":1,"o":40.06,"t":"2026-10-02T17:00:00Z","v":100,"vw":40.06},{"c":40.06,"h":40.06,"l":40.06,"n":5,"o":40.06,"t":"2026-10-02T17:45:00Z","v":328,"vw":40.06},{"c":40.1099,"h":40.1099,"l":40.1099,"n":1,"o":40.1099,"t":"2026-10-02T18:45:00Z","v":100,"vw":40.1099},{"c":39.97,"h":39.97,"l":39.97,"n":1,"o":39.97,"t":"2026-10-02T19:00:00Z","v":170,"vw":39.97},{"c":40.11,"h":40.11,"l":39.98,"n":7,"o":39.98,"t":"2026-10-02T19:30:00Z","v":2749,"vw":40.079558},{"c":39.86,"h":40.08,"l":39.86,"n":8,"o":40.08,"t":"2026-10-02T19:45:00Z","v":6107,"vw":39.918067},{"c":39.8441,"h":39.8441,"l":39.8441,"n":1,"o":39.8441,"t":"2026-10-02T22:30:00Z","v":500,"vw":39.8441},{"c":39.77,"h":39.78,"l":39.77,"n":4,"o":39.78,"t":"2026-10-05T08:15:00Z","v":475,"vw":39.775},{"c":40.35,"h":40.5,"l":39.73,"n":12,"o":39.73,"t":"2026-10-05T13:30:00Z","v":3013,"vw":40.036192},{"c":40.32,"h":40.32,"l":40.32,"n":5,"o":40.32,"t":"2026-10-05T13:45:00Z","v":287,"vw":40.32},{"c":40.11,"h":40.11,"l":40.06,"n":4,"o":40.06,"t":"2026-10-05T14:00:00Z","v":400,"vw":40.0725},{"c":40.005,"h":40.005,"l":40.005,"n":1,"o":40.005,"t":"2026-10-05T14:15:00Z","v":300,"vw":40.005},{"c":40.02,"h":40.07,"l":40.02,"n":3,"o":40.07,"t":"2026-10-05T14:45:00Z","v":286,"vw":40.051818},{"c":40.08,"h":40.08,"l":40.08,"n":3,"o":40.08,"t":"2026-10-05T15:00:00Z","v":205,"vw":40.08},{"c":40.025,"h":40.025,"l":40.025,"n":1,"o":40.025,"t":"2026-10-05T16:00:00Z","v":500,"vw":40.025},{"c":40.03,"h":40.03,"l":40.02,"n":4,"o":40.02,"t":"2026-10-05T16:15:00Z","v":356,"vw":40.027175},{"c":40.24,"h":40.24,"l":40.24,"n":2,"o":40.24,"t":"2026-10-05T16:30:00Z","v":1250,"vw":40.24},{"c":40.2202,"h":40.2202,"l":40.2202,"n":1,"o":40.2202,"t":"2026-10-05T16:45:00Z","v":1650,"vw":40.2202},{"c":40.01,"h":40.0458,"l":40.01,"n":7,"o":40.0458,"t":"2026-10-05T17:15:00Z","v":2100,"vw":40.011757},{"c":40.03,"h":40.03,"l":40.03,"n":1,"o":40.03,"t":"2026-10-05T17:30:00Z","v":1000,"vw":40.03},{"c":39.94,"h":39.94,"l":39.92,"n":5,"o":39.92,"t":"2026-10-05T17:45:00Z","v":2357,"vw":39.921739},{"c":39.94,"h":39.94,"l":39.94,"n":1,"o":39.94,"t":"2026-10-05T18:30:00Z","v":100,"vw":39.94},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-05T18:45:00Z","v":277,"vw":39.88},{"c":40.08,"h":40.08,"l":40.07,"n":3,"o":40.07,"t":"2026-10-05T19:00:00Z","v":1700,"vw":40.074118},{"c":40.1699,"h":40.1699,"l":40.1699,"n":2,"o":40.1699,"t":"2026-10-05T19:15:00Z","v":133,"vw":40.1699},{"c":39.85,"h":39.85,"l":39.85,"n":1,"o":39.85,"t":"2026-10-05T19:30:00Z","v":100,"vw":39.85},{"c":39.87,"h":39.87,"l":39.77,"n":10,"o":39.83,"t":"2026-10-05T19:45:00Z","v":949,"vw":39.825555},{"c":39.87,"h":39.87,"l":39.87,"n":2,"o":39.87,"t":"2026-10-06T11:30:00Z","v":125,"vw":39.87},{"c":39.72,"h":39.92,"l":39.72,"n":10,"o":39.885,"t":"2026-10-06T13:30:00Z","v":3464,"vw":39.886016},{"c":39.33,"h":39.4709,"l":39.33,"n":5,"o":39.4709,"t":"2026-10-06T13:45:00Z","v":1051,"vw":39.382574},{"c":39.97,"h":40,"l":39.97,"n":10,"o":39.982,"t":"2026-10-06T14:30:00Z","v":1166,"vw":39.984337},{"c":39.865,"h":39.865,"l":39.865,"n":1,"o":39.865,"t":"2026-10-06T14:45:00Z","v":165,"vw":39.865},{"c":39.94,"h":39.94,"l":39.94,"n":1,"o":39.94,"t":"2026-10-06T15:00:00Z","v":100,"vw":39.94},{"c":39.8953,"h":39.9,"l":39.8953,"n":5,"o":39.9,"t":"2026-10-06T16:00:00Z","v":500,"vw":39.89906},{"c":39.86,"h":39.86,"l":39.86,"n":3,"o":39.86,"t":"2026-10-06T16:15:00Z","v":520,"vw":39.86},{"c":39.6601,"h":39.6601,"l":39.6601,"n":1,"o":39.6601,"t":"2026-10-06T16:30:00Z","v":100,"vw":39.6601},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-10-06T16:45:00Z","v":300,"vw":39.72},{"c":39.78,"h":39.78,"l":39.78,"n":1,"o":39.78,"t":"2026-10-06T17:00:00Z","v":100,"vw":39.78},{"c":39.79,"h":39.881,"l":39.79,"n":7,"o":39.881,"t":"2026-10-06T17:45:00Z","v":374,"vw":39.826351},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-06T18:00:00Z","v":100,"vw":39.88},{"c":40,"h":40,"l":39.985,"n":5,"o":39.985,"t":"2026-10-06T18:30:00Z","v":287,"vw":39.990338},{"c":39.95,"h":39.95,"l":39.95,"n":2,"o":39.95,"t":"2026-10-06T18:45:00Z","v":325,"vw":39.95},{"c":40.06,"h":40.06,"l":40.06,"n":1,"o":40.06,"t":"2026-10-06T19:30:00Z","v":100,"vw":40.06},{"c":39.94,"h":40.18,"l":39.93,"n":7,"o":40.18,"t":"2026-10-06T19:45:00Z","v":2421,"vw":40.041702},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-10-07T08:45:00Z","v":100,"vw":40.1},{"c":40.19,"h":40.19,"l":40.19,"n":1,"o":40.19,"t":"2026-10-07T09:00:00Z","v":100,"vw":40.19},{"c":40.55,"h":40.55,"l":40.55,"n":2,"o":40.55,"t":"2026-10-07T11:00:00Z","v":200,"vw":40.55},{"c":40.6,"h":40.6,"l":40.59,"n":4,"o":40.6,"t":"2026-10-07T12:00:00Z","v":1756,"vw":40.595556},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-07T12:15:00Z","v":167,"vw":41},{"c":40.6,"h":40.6,"l":40.6,"n":5,"o":40.6,"t":"2026-10-07T13:15:00Z","v":349,"vw":40.6},{"c":40.23,"h":41.15,"l":40.085,"n":33,"o":40.76,"t":"2026-10-07T13:30:00Z","v":5332,"vw":40.483678},{"c":40.33,"h":40.4749,"l":40.265,"n":16,"o":40.4749,"t":"2026-10-07T13:45:00Z","v":6260,"vw":40.366132},{"c":40.439,"h":40.439,"l":40.31,"n":14,"o":40.31,"t":"2026-10-07T14:00:00Z","v":3593,"vw":40.359264},{"c":40.44,"h":40.44,"l":40.44,"n":11,"o":40.44,"t":"2026-10-07T14:15:00Z","v":576,"vw":40.44},{"c":40.4356,"h":40.5194,"l":40.4356,"n":2,"o":40.5194,"t":"2026-10-07T14:30:00Z","v":1200,"vw":40.4775},{"c":40.48,"h":40.48,"l":40.27,"n":12,"o":40.27,"t":"2026-10-07T15:15:00Z","v":1198,"vw":40.338824},{"c":40.49,"h":40.49,"l":40.451,"n":3,"o":40.451,"t":"2026-10-07T15:30:00Z","v":1500,"vw":40.4718},{"c":40.44,"h":40.44,"l":40.44,"n":6,"o":40.44,"t":"2026-10-07T15:45:00Z","v":600,"vw":40.44},{"c":40.39,"h":40.39,"l":40.39,"n":1,"o":40.39,"t":"2026-10-07T16:15:00Z","v":125,"vw":40.39},{"c":40.5606,"h":40.5606,"l":40.5606,"n":1,"o":40.5606,"t":"2026-10-07T16:30:00Z","v":125,"vw":40.5606},{"c":40.525,"h":40.525,"l":40.525,"n":4,"o":40.525,"t":"2026-10-07T17:00:00Z","v":600,"vw":40.525},{"c":40.61,"h":40.61,"l":40.61,"n":3,"o":40.61,"t":"2026-10-07T17:30:00Z","v":300,"vw":40.61},{"c":40.79,"h":40.79,"l":40.73,"n":2,"o":40.73,"t":"2026-10-07T17:45:00Z","v":450,"vw":40.776667},{"c":40.67,"h":40.67,"l":40.67,"n":1,"o":40.67,"t":"2026-10-07T18:45:00Z","v":1000,"vw":40.67},{"c":40.81,"h":40.895,"l":40.81,"n":8,"o":40.89,"t":"2026-10-07T19:00:00Z","v":939,"vw":40.861129},{"c":40.8,"h":40.85,"l":40.8,"n":3,"o":40.85,"t":"2026-10-07T19:15:00Z","v":367,"vw":40.835876},{"c":40.73,"h":40.73,"l":40.575,"n":15,"o":40.575,"t":"2026-10-07T19:45:00Z","v":884,"vw":40.634516},{"c":40.77,"h":40.83,"l":40.77,"n":9,"o":40.83,"t":"2026-10-08T13:30:00Z","v":2505,"vw":40.772868},{"c":40.88,"h":40.88,"l":40.88,"n":1,"o":40.88,"t":"2026-10-08T13:45:00Z","v":100,"vw":40.88},{"c":40.88,"h":40.88,"l":40.88,"n":1,"o":40.88,"t":"2026-10-08T14:00:00Z","v":100,"vw":40.88},{"c":41.0387,"h":41.075,"l":40.96,"n":6,"o":41.075,"t":"2026-10-08T14:45:00Z","v":1225,"vw":41.028679},{"c":40.9673,"h":40.9673,"l":40.9673,"n":2,"o":40.9673,"t":"2026-10-08T15:00:00Z","v":119,"vw":40.9673},{"c":41.0106,"h":41.0225,"l":41.0106,"n":2,"o":41.0225,"t":"2026-10-08T15:30:00Z","v":402,"vw":41.017823},{"c":41.055,"h":41.055,"l":41.055,"n":1,"o":41.055,"t":"2026-10-08T15:45:00Z","v":400,"vw":41.055},{"c":41.13,"h":41.13,"l":41.115,"n":4,"o":41.115,"t":"2026-10-08T16:00:00Z","v":411,"vw":41.1225},{"c":41.46,"h":41.46,"l":41.38,"n":17,"o":41.38,"t":"2026-10-08T16:15:00Z","v":3303,"vw":41.404809},{"c":41.16,"h":41.16,"l":41.1,"n":4,"o":41.1,"t":"2026-10-08T16:30:00Z","v":360,"vw":41.117143},{"c":41.23,"h":41.23,"l":41.23,"n":2,"o":41.23,"t":"2026-10-08T16:45:00Z","v":201,"vw":41.23},{"c":41.3723,"h":41.3723,"l":41.345,"n":5,"o":41.345,"t":"2026-10-08T17:00:00Z","v":398,"vw":41.3541},{"c":41.06,"h":41.27,"l":41.06,"n":7,"o":41.27,"t":"2026-10-08T17:15:00Z","v":740,"vw":41.218491},{"c":41.161,"h":41.21,"l":41.161,"n":10,"o":41.21,"t":"2026-10-08T17:45:00Z","v":613,"vw":41.200258},{"c":41.5501,"h":41.61,"l":41.5501,"n":12,"o":41.61,"t":"2026-10-08T18:30:00Z","v":1443,"vw":41.581962},{"c":41.825,"h":41.825,"l":41.825,"n":1,"o":41.825,"t":"2026-10-08T19:00:00Z","v":120,"vw":41.825},{"c":41.7967,"h":41.82,"l":41.7967,"n":3,"o":41.82,"t":"2026-10-08T19:30:00Z","v":1901,"vw":41.799153},{"c":41.6008,"h":41.8292,"l":41.55,"n":14,"o":41.8292,"t":"2026-10-08T19:45:00Z","v":2243,"vw":41.708547},{"c":41.7,"h":41.7,"l":41.7,"n":3,"o":41.7,"t":"2026-10-08T20:00:00Z","v":224,"vw":41.7},{"c":40,"h":40.86,"l":40,"n":11,"o":40.85,"t":"2026-10-09T08:00:00Z","v":2177,"vw":40.650952},{"c":40.35,"h":40.35,"l":40.35,"n":1,"o":40.35,"t":"2026-10-09T09:15:00Z","v":100,"vw":40.35},{"c":39.8791,"h":39.8791,"l":39.8791,"n":1,"o":39.8791,"t":"2026-10-09T11:45:00Z","v":100,"vw":39.8791},{"c":39.55,"h":39.55,"l":39.55,"n":2,"o":39.55,"t":"2026-10-09T12:00:00Z","v":600,"vw":39.55},{"c":39.52,"h":39.53,"l":39.47,"n":17,"o":39.48,"t":"2026-10-09T12:30:00Z","v":2900,"vw":39.505172},{"c":39.37,"h":39.4,"l":39.37,"n":11,"o":39.4,"t":"2026-10-09T13:15:00Z","v":476,"vw":39.378824},{"c":39.84,"h":39.84,"l":39.3,"n":38,"o":39.68,"t":"2026-10-09T13:30:00Z","v":3367,"vw":39.616775},{"c":39.59,"h":39.88,"l":39.47,"n":25,"o":39.88,"t":"2026-10-09T13:45:00Z","v":3985,"vw":39.730213},{"c":39.62,"h":39.6799,"l":39.53,"n":28,"o":39.6799,"t":"2026-10-09T14:00:00Z","v":2902,"vw":39.546966},{"c":39.9,"h":39.9,"l":39.85,"n":5,"o":39.85,"t":"2026-10-09T14:15:00Z","v":1013,"vw":39.86106},{"c":39.885,"h":39.885,"l":39.85,"n":19,"o":39.85,"t":"2026-10-09T14:30:00Z","v":2568,"vw":39.851444},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-09T14:45:00Z","v":200,"vw":40},{"c":40.0314,"h":40.1674,"l":40.0314,"n":13,"o":40.1,"t":"2026-10-09T15:00:00Z","v":2081,"vw":40.101057},{"c":40.325,"h":40.325,"l":40.19,"n":4,"o":40.19,"t":"2026-10-09T15:15:00Z","v":1100,"vw":40.25832},{"c":40.155,"h":40.155,"l":40.155,"n":1,"o":40.155,"t":"2026-10-09T15:30:00Z","v":131,"vw":40.155},{"c":40.2,"h":40.2,"l":40.2,"n":3,"o":40.2,"t":"2026-10-09T16:15:00Z","v":195,"vw":40.2},{"c":40.2,"h":40.2,"l":40.1193,"n":10,"o":40.18,"t":"2026-10-09T16:30:00Z","v":2671,"vw":40.176285},{"c":40.2301,"h":40.28,"l":40.23,"n":7,"o":40.28,"t":"2026-10-09T17:00:00Z","v":829,"vw":40.237186},{"c":40.31,"h":40.31,"l":40.31,"n":1,"o":40.31,"t":"2026-10-09T17:15:00Z","v":820,"vw":40.31},{"c":40.68,"h":40.68,"l":40.68,"n":2,"o":40.68,"t":"2026-10-09T18:30:00Z","v":150,"vw":40.68},{"c":40.935,"h":40.9487,"l":40.925,"n":7,"o":40.9487,"t":"2026-10-09T18:45:00Z","v":1601,"vw":40.934354},{"c":41.0035,"h":41.0035,"l":41,"n":7,"o":41,"t":"2026-10-09T19:00:00Z","v":634,"vw":41.002917},{"c":40.771,"h":40.99,"l":40.771,"n":7,"o":40.99,"t":"2026-10-09T19:15:00Z","v":918,"vw":40.965667},{"c":40.65,"h":40.65,"l":40.6001,"n":4,"o":40.6001,"t":"2026-10-09T19:45:00Z","v":384,"vw":40.616733},{"c":40.0429,"h":40.0429,"l":40.0429,"n":1,"o":40.0429,"t":"2026-10-09T22:00:00Z","v":700,"vw":40.0429},{"c":42,"h":42,"l":41.31,"n":9,"o":41.31,"t":"2026-10-12T13:30:00Z","v":541,"vw":41.514733},{"c":42.1096,"h":42.11,"l":41.9,"n":10,"o":41.9,"t":"2026-10-12T14:00:00Z","v":2411,"vw":42.011251},{"c":41.86,"h":41.86,"l":41.86,"n":2,"o":41.86,"t":"2026-10-12T14:15:00Z","v":301,"vw":41.86},{"c":41.67,"h":41.67,"l":41.67,"n":2,"o":41.67,"t":"2026-10-12T14:30:00Z","v":111,"vw":41.67},{"c":41.6911,"h":41.6911,"l":41.6911,"n":1,"o":41.6911,"t":"2026-10-12T14:45:00Z","v":147,"vw":41.6911},{"c":41.6501,"h":41.6601,"l":41.6501,"n":8,"o":41.66,"t":"2026-10-12T15:00:00Z","v":843,"vw":41.652943},{"c":41.37,"h":41.37,"l":41.37,"n":2,"o":41.37,"t":"2026-10-12T15:30:00Z","v":159,"vw":41.37},{"c":41.51,"h":41.525,"l":41.42,"n":4,"o":41.42,"t":"2026-10-12T15:45:00Z","v":1952,"vw":41.493077},{"c":41.481,"h":41.52,"l":41.48,"n":12,"o":41.52,"t":"2026-10-12T16:30:00Z","v":5420,"vw":41.484856},{"c":41.33,"h":41.33,"l":41.3,"n":6,"o":41.3,"t":"2026-10-12T17:30:00Z","v":1000,"vw":41.317651},{"c":41.4103,"h":41.4103,"l":41.33,"n":3,"o":41.33,"t":"2026-10-12T17:45:00Z","v":603,"vw":41.376686},{"c":41.56,"h":41.56,"l":41.56,"n":1,"o":41.56,"t":"2026-10-12T19:30:00Z","v":119,"vw":41.56},{"c":41.76,"h":41.76,"l":41.6,"n":18,"o":41.63,"t":"2026-10-12T19:45:00Z","v":4050,"vw":41.626354},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-10-12T20:00:00Z","v":125,"vw":41.65},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-12T23:00:00Z","v":123,"vw":41.2},{"c":42.96,"h":42.96,"l":42.96,"n":2,"o":42.96,"t":"2026-10-13T08:00:00Z","v":102,"vw":42.96},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-13T10:45:00Z","v":200,"vw":42.1},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-13T11:00:00Z","v":150,"vw":42.2},{"c":42.76,"h":42.76,"l":42.6063,"n":5,"o":42.6063,"t":"2026-10-13T13:15:00Z","v":400,"vw":42.714661},{"c":42.09,"h":43.2,"l":42.09,"n":60,"o":43.2,"t":"2026-10-13T13:30:00Z","v":3727,"vw":42.886416},{"c":42.2502,"h":42.595,"l":42.25,"n":9,"o":42.5,"t":"2026-10-13T13:45:00Z","v":1084,"vw":42.468133},{"c":42.85,"h":42.88,"l":42.73,"n":8,"o":42.88,"t":"2026-10-13T14:00:00Z","v":1582,"vw":42.757551},{"c":43.1174,"h":43.1174,"l":42.8801,"n":12,"o":42.8801,"t":"2026-10-13T14:15:00Z","v":1444,"vw":43.019863},{"c":42.94,"h":43.04,"l":42.94,"n":4,"o":43.04,"t":"2026-10-13T14:30:00Z","v":736,"vw":42.978272},{"c":42.895,"h":42.895,"l":42.895,"n":1,"o":42.895,"t":"2026-10-13T14:45:00Z","v":490,"vw":42.895},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-10-13T15:00:00Z","v":500,"vw":42.95},{"c":42.7992,"h":42.7992,"l":42.7992,"n":3,"o":42.7992,"t":"2026-10-13T15:15:00Z","v":147,"vw":42.7992},{"c":42.3401,"h":42.3401,"l":42.3401,"n":1,"o":42.3401,"t":"2026-10-13T16:45:00Z","v":100,"vw":42.3401},{"c":41.9306,"h":41.9306,"l":41.9306,"n":4,"o":41.9306,"t":"2026-10-13T18:45:00Z","v":1887,"vw":41.9306},{"c":42.06,"h":42.06,"l":42.06,"n":2,"o":42.06,"t":"2026-10-13T19:00:00Z","v":200,"vw":42.06},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-13T19:15:00Z","v":500,"vw":42},{"c":41.74,"h":41.74,"l":41.73,"n":5,"o":41.73,"t":"2026-10-13T19:30:00Z","v":2322,"vw":41.730449},{"c":41.76,"h":41.8588,"l":41.76,"n":10,"o":41.8588,"t":"2026-10-13T19:45:00Z","v":780,"vw":41.787807},{"c":41.65,"h":41.8,"l":41.65,"n":4,"o":41.8,"t":"2026-10-13T20:00:00Z","v":450,"vw":41.6875},{"c":41.57,"h":41.57,"l":41.57,"n":1,"o":41.57,"t":"2026-10-13T20:30:00Z","v":300,"vw":41.57},{"c":42.01,"h":42.01,"l":42.01,"n":3,"o":42.01,"t":"2026-10-14T08:00:00Z","v":1800,"vw":42.01},{"c":42.33,"h":42.33,"l":42.33,"n":2,"o":42.33,"t":"2026-10-14T12:45:00Z","v":185,"vw":42.33},{"c":42.865,"h":43.05,"l":42.49,"n":41,"o":42.62,"t":"2026-10-14T13:30:00Z","v":9194,"vw":42.66838},{"c":42.7527,"h":42.98,"l":42.7527,"n":18,"o":42.96,"t":"2026-10-14T13:45:00Z","v":7071,"vw":42.920534},{"c":42.41,"h":42.65,"l":42.41,"n":9,"o":42.65,"t":"2026-10-14T14:00:00Z","v":2421,"vw":42.546125},{"c":42.775,"h":42.84,"l":42.66,"n":18,"o":42.7688,"t":"2026-10-14T14:15:00Z","v":5780,"vw":42.756852},{"c":42.9,"h":43,"l":42.84,"n":19,"o":42.93,"t":"2026-10-14T14:30:00Z","v":1758,"vw":42.923706},{"c":42.8,"h":42.8,"l":42.8,"n":3,"o":42.8,"t":"2026-10-14T15:15:00Z","v":178,"vw":42.8},{"c":42.72,"h":42.76,"l":42.72,"n":20,"o":42.76,"t":"2026-10-14T15:45:00Z","v":5410,"vw":42.731523},{"c":42.3701,"h":42.4049,"l":42.3701,"n":2,"o":42.4049,"t":"2026-10-14T16:00:00Z","v":1000,"vw":42.38054},{"c":42.54,"h":42.54,"l":42.54,"n":1,"o":42.54,"t":"2026-10-14T16:15:00Z","v":4000,"vw":42.54},{"c":42.59,"h":42.59,"l":42.59,"n":5,"o":42.59,"t":"2026-10-14T16:30:00Z","v":259,"vw":42.59},{"c":42.54,"h":42.54,"l":42.54,"n":1,"o":42.54,"t":"2026-10-14T16:45:00Z","v":100,"vw":42.54},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-14T17:15:00Z","v":200,"vw":42.2},{"c":41.9,"h":41.96,"l":41.89,"n":7,"o":41.89,"t":"2026-10-14T17:30:00Z","v":1510,"vw":41.912013},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-14T17:45:00Z","v":200,"vw":42.01},{"c":42.08,"h":42.15,"l":42.08,"n":3,"o":42.15,"t":"2026-10-14T18:15:00Z","v":2035,"vw":42.143032},{"c":42.1601,"h":42.1601,"l":42.16,"n":4,"o":42.16,"t":"2026-10-14T18:30:00Z","v":272,"vw":42.16005},{"c":42.155,"h":42.155,"l":42.155,"n":1,"o":42.155,"t":"2026-10-14T19:00:00Z","v":100,"vw":42.155},{"c":42.22,"h":42.22,"l":42.15,"n":12,"o":42.15,"t":"2026-10-14T19:15:00Z","v":934,"vw":42.192639},{"c":42.265,"h":42.265,"l":42.265,"n":1,"o":42.265,"t":"2026-10-14T19:30:00Z","v":490,"vw":42.265},{"c":42.14,"h":42.54,"l":42,"n":24,"o":42.53,"t":"2026-10-14T19:45:00Z","v":10715,"vw":42.429788},{"c":42.02,"h":42.02,"l":42.02,"n":2,"o":42.02,"t":"2026-10-14T22:30:00Z","v":150,"vw":42.02},{"c":42.0445,"h":42.0445,"l":42.0445,"n":1,"o":42.0445,"t":"2026-10-14T23:45:00Z","v":100,"vw":42.0445},{"c":43.14,"h":43.2,"l":43.14,"n":6,"o":43.14,"t":"2026-10-15T13:15:00Z","v":1148,"vw":43.150453},{"c":42.93,"h":43.18,"l":42.8961,"n":25,"o":43.1502,"t":"2026-10-15T13:30:00Z","v":1942,"vw":43.041578},{"c":42.9,"h":43.11,"l":42.9,"n":6,"o":43.11,"t":"2026-10-15T13:45:00Z","v":2399,"vw":43.10087},{"c":42.65,"h":42.8,"l":42.65,"n":7,"o":42.79,"t":"2026-10-15T14:00:00Z","v":1368,"vw":42.771482},{"c":42.58,"h":42.67,"l":42.58,"n":8,"o":42.67,"t":"2026-10-15T14:15:00Z","v":768,"vw":42.61},{"c":42.59,"h":42.59,"l":42.59,"n":2,"o":42.59,"t":"2026-10-15T14:30:00Z","v":270,"vw":42.59},{"c":42.54,"h":42.54,"l":42.5,"n":14,"o":42.51,"t":"2026-10-15T14:45:00Z","v":1540,"vw":42.519333},{"c":42.605,"h":42.63,"l":42.6,"n":3,"o":42.63,"t":"2026-10-15T15:00:00Z","v":400,"vw":42.61},{"c":42.465,"h":42.465,"l":42.465,"n":1,"o":42.465,"t":"2026-10-15T15:30:00Z","v":200,"vw":42.465},{"c":42.28,"h":42.28,"l":42.28,"n":6,"o":42.28,"t":"2026-10-15T16:15:00Z","v":900,"vw":42.28},{"c":42.35,"h":42.35,"l":42.35,"n":9,"o":42.35,"t":"2026-10-15T16:45:00Z","v":355,"vw":42.35},{"c":42.62,"h":42.62,"l":42.615,"n":2,"o":42.615,"t":"2026-10-15T17:15:00Z","v":200,"vw":42.6175},{"c":42.2892,"h":42.2892,"l":42.2892,"n":3,"o":42.2892,"t":"2026-10-15T17:45:00Z","v":134,"vw":42.2892},{"c":42.13,"h":42.13,"l":42.13,"n":2,"o":42.13,"t":"2026-10-15T18:00:00Z","v":200,"vw":42.13},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-10-15T18:15:00Z","v":100,"vw":42.02},{"c":42.06,"h":42.08,"l":42.025,"n":4,"o":42.038,"t":"2026-10-15T18:45:00Z","v":1300,"vw":42.041923},{"c":41.95,"h":41.95,"l":41.95,"n":2,"o":41.95,"t":"2026-10-15T19:30:00Z","v":108,"vw":41.95},{"c":42.04,"h":42.11,"l":41.93,"n":14,"o":41.94,"t":"2026-10-15T19:45:00Z","v":2966,"vw":41.955762},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-15T20:45:00Z","v":1750,"vw":41.97},{"c":41.89,"h":41.89,"l":41.89,"n":1,"o":41.89,"t":"2026-10-16T09:45:00Z","v":100,"vw":41.89},{"c":42.1244,"h":42.1244,"l":42.1244,"n":1,"o":42.1244,"t":"2026-10-16T12:00:00Z","v":500,"vw":42.1244},{"c":43.3,"h":43.3,"l":43.3,"n":2,"o":43.3,"t":"2026-10-16T12:30:00Z","v":200,"vw":43.3},{"c":43.35,"h":43.35,"l":43.3,"n":11,"o":43.3,"t":"2026-10-16T13:00:00Z","v":1073,"vw":43.316667},{"c":42.06,"h":43.26,"l":42.06,"n":26,"o":43.22,"t":"2026-10-16T13:30:00Z","v":2676,"vw":42.787117},{"c":42.54,"h":42.54,"l":42.26,"n":5,"o":42.26,"t":"2026-10-16T13:45:00Z","v":933,"vw":42.321606},{"c":42.49,"h":42.55,"l":42.49,"n":10,"o":42.53,"t":"2026-10-16T14:00:00Z","v":656,"vw":42.526764},{"c":42.46,"h":42.46,"l":42.46,"n":8,"o":42.46,"t":"2026-10-16T14:30:00Z","v":1750,"vw":42.46},{"c":42.69,"h":42.69,"l":42.69,"n":3,"o":42.69,"t":"2026-10-16T14:45:00Z","v":300,"vw":42.69},{"c":42.85,"h":42.85,"l":42.85,"n":1,"o":42.85,"t":"2026-10-16T15:00:00Z","v":1700,"vw":42.85},{"c":42.87,"h":42.87,"l":42.87,"n":1,"o":42.87,"t":"2026-10-16T15:15:00Z","v":100,"vw":42.87},{"c":42.725,"h":42.725,"l":42.725,"n":1,"o":42.725,"t":"2026-10-16T15:45:00Z","v":120,"vw":42.725},{"c":42.515,"h":42.55,"l":42.515,"n":2,"o":42.55,"t":"2026-10-16T16:45:00Z","v":1800,"vw":42.516944},{"c":42.305,"h":42.305,"l":42.305,"n":1,"o":42.305,"t":"2026-10-16T17:00:00Z","v":200,"vw":42.305},{"c":42.115,"h":42.115,"l":42.005,"n":2,"o":42.005,"t":"2026-10-16T17:45:00Z","v":800,"vw":42.06},{"c":41.955,"h":41.955,"l":41.955,"n":3,"o":41.955,"t":"2026-10-16T18:15:00Z","v":262,"vw":41.955},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-16T18:45:00Z","v":100,"vw":41.6},{"c":41.71,"h":41.74,"l":41.71,"n":2,"o":41.74,"t":"2026-10-16T19:00:00Z","v":333,"vw":41.72018},{"c":42.27,"h":42.295,"l":42.21,"n":6,"o":42.21,"t":"2026-10-16T19:30:00Z","v":2053,"vw":42.289211},{"c":42.31,"h":42.4,"l":42.28,"n":22,"o":42.37,"t":"2026-10-16T19:45:00Z","v":6214,"vw":42.314001},{"c":42.06,"h":42.06,"l":42.06,"n":1,"o":42.06,"t":"2026-10-16T20:00:00Z","v":1700,"vw":42.06},{"c":41.61,"h":41.61,"l":41.61,"n":1,"o":41.61,"t":"2026-10-19T12:15:00Z","v":137,"vw":41.61},{"c":42.465,"h":42.49,"l":42.23,"n":9,"o":42.23,"t":"2026-10-19T13:30:00Z","v":1078,"vw":42.40724},{"c":42.22,"h":42.25,"l":42.21,"n":3,"o":42.25,"t":"2026-10-19T13:45:00Z","v":468,"vw":42.221068},{"c":42.601,"h":42.75,"l":42.601,"n":13,"o":42.62,"t":"2026-10-19T14:00:00Z","v":936,"vw":42.66375},{"c":42.52,"h":42.52,"l":42.52,"n":1,"o":42.52,"t":"2026-10-19T14:30:00Z","v":190,"vw":42.52},{"c":42.3006,"h":42.3006,"l":42.3006,"n":2,"o":42.3006,"t":"2026-10-19T14:45:00Z","v":182,"vw":42.3006},{"c":42.23,"h":42.23,"l":42.23,"n":1,"o":42.23,"t":"2026-10-19T15:00:00Z","v":233,"vw":42.23},{"c":42.09,"h":42.09,"l":42.09,"n":2,"o":42.09,"t":"2026-10-19T15:30:00Z","v":310,"vw":42.09},{"c":41.92,"h":42,"l":41.92,"n":7,"o":42,"t":"2026-10-19T15:45:00Z","v":730,"vw":41.972877},{"c":41.89,"h":41.905,"l":41.8798,"n":12,"o":41.8799,"t":"2026-10-19T16:30:00Z","v":3802,"vw":41.885732},{"c":41.8332,"h":41.89,"l":41.83,"n":3,"o":41.89,"t":"2026-10-19T16:45:00Z","v":378,"vw":41.848582},{"c":41.7889,"h":41.7889,"l":41.7889,"n":1,"o":41.7889,"t":"2026-10-19T17:00:00Z","v":100,"vw":41.7889},{"c":42.12,"h":42.12,"l":42.11,"n":2,"o":42.11,"t":"2026-10-19T17:45:00Z","v":1800,"vw":42.119444},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-10-19T18:30:00Z","v":100,"vw":42.17},{"c":42.131,"h":42.141,"l":42.131,"n":8,"o":42.14,"t":"2026-10-19T19:00:00Z","v":1802,"vw":42.136444},{"c":42.035,"h":42.035,"l":42.035,"n":1,"o":42.035,"t":"2026-10-19T19:30:00Z","v":200,"vw":42.035},{"c":42.16,"h":42.16,"l":41.945,"n":18,"o":42.05,"t":"2026-10-19T19:45:00Z","v":2261,"vw":42.080133},{"c":42.16,"h":42.16,"l":42.14,"n":2,"o":42.14,"t":"2026-10-19T20:00:00Z","v":1929,"vw":42.158663},{"c":42.07,"h":42.07,"l":42.07,"n":3,"o":42.07,"t":"2026-10-20T08:00:00Z","v":225,"vw":42.07},{"c":40.5429,"h":40.5429,"l":40.5429,"n":1,"o":40.5429,"t":"2026-10-20T12:30:00Z","v":100,"vw":40.5429},{"c":41.701,"h":41.701,"l":41.701,"n":1,"o":41.701,"t":"2026-10-20T13:45:00Z","v":100,"vw":41.701},{"c":41.84,"h":41.84,"l":41.84,"n":2,"o":41.84,"t":"2026-10-20T14:00:00Z","v":1801,"vw":41.84},{"c":41.925,"h":41.925,"l":41.925,"n":1,"o":41.925,"t":"2026-10-20T14:15:00Z","v":200,"vw":41.925},{"c":41.45,"h":41.45,"l":41.45,"n":2,"o":41.45,"t":"2026-10-20T17:00:00Z","v":153,"vw":41.45},{"c":41.71,"h":41.71,"l":41.71,"n":7,"o":41.71,"t":"2026-10-20T17:15:00Z","v":295,"vw":41.71},{"c":41.471,"h":41.471,"l":41.471,"n":2,"o":41.471,"t":"2026-10-20T17:30:00Z","v":309,"vw":41.471},{"c":41.205,"h":41.205,"l":41.205,"n":1,"o":41.205,"t":"2026-10-20T19:15:00Z","v":200,"vw":41.205},{"c":41.175,"h":41.175,"l":41.16,"n":5,"o":41.16,"t":"2026-10-20T19:30:00Z","v":600,"vw":41.1625},{"c":41.21,"h":41.21,"l":41.21,"n":1,"o":41.21,"t":"2026-10-20T20:00:00Z","v":256,"vw":41.21},{"c":41.55,"h":41.55,"l":41.16,"n":7,"o":41.16,"t":"2026-10-21T13:30:00Z","v":2613,"vw":41.5184},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-21T14:15:00Z","v":201,"vw":41.4},{"c":41.88,"h":41.88,"l":41.4,"n":5,"o":41.4,"t":"2026-10-21T14:45:00Z","v":800,"vw":41.64},{"c":42.16,"h":42.16,"l":42.13,"n":5,"o":42.13,"t":"2026-10-21T15:00:00Z","v":1057,"vw":42.146996},{"c":42.45,"h":42.47,"l":42.27,"n":35,"o":42.31,"t":"2026-10-21T15:15:00Z","v":19717,"vw":42.374792},{"c":42.4547,"h":42.555,"l":42.421,"n":29,"o":42.53,"t":"2026-10-21T15:30:00Z","v":19630,"vw":42.514251},{"c":42.48,"h":42.48,"l":42.48,"n":3,"o":42.48,"t":"2026-10-21T15:45:00Z","v":475,"vw":42.48},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-21T16:00:00Z","v":2000,"vw":42.33},{"c":42.2,"h":42.2201,"l":42.19,"n":18,"o":42.19,"t":"2026-10-21T16:15:00Z","v":3400,"vw":42.199435},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-10-21T16:30:00Z","v":100,"vw":42.3},{"c":42.4387,"h":42.4387,"l":42.4387,"n":1,"o":42.4387,"t":"2026-10-21T17:00:00Z","v":2000,"vw":42.4387},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-21T17:15:00Z","v":314,"vw":42.42},{"c":42.4125,"h":42.4125,"l":42.4125,"n":1,"o":42.4125,"t":"2026-10-21T17:45:00Z","v":2000,"vw":42.4125},{"c":42.51,"h":42.59,"l":42.51,"n":3,"o":42.59,"t":"2026-10-21T18:30:00Z","v":4000,"vw":42.5405},{"c":42.3317,"h":42.37,"l":42.3317,"n":4,"o":42.37,"t":"2026-10-21T19:45:00Z","v":801,"vw":42.346063},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-21T20:00:00Z","v":276,"vw":42.38},{"c":42.14,"h":42.34,"l":42.14,"n":17,"o":42.33,"t":"2026-10-21T20:30:00Z","v":4000,"vw":42.233421}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.40111940298507465,"strike":48.99360341151386,"iv":0.4571716417910448,"gamma":0.04264413646055437,"theta":-0.0226319829424307,"vega":0.027833901918976542,"rho":0.004728824023423405,"breakevenPct":16.551965112078648},{"delta":0.2,"premium":0.5905058043117745,"strike":47.943615257048094,"iv":0.46968142620232173,"gamma":0.04979883913764511,"theta":-0.027949585406301825,"vega":0.0334044776119403,"rho":0.0062649050635401006,"breakevenPct":14.521286128739657},{"delta":0.25,"premium":0.8185323383084577,"strike":47.114427860696516,"iv":0.4899965174129353,"gamma":0.05419353233830846,"theta":-0.03309054726368159,"vega":0.037882089552238804,"rho":0.007773634970614225,"breakevenPct":13.102784801805035},{"delta":0.3,"premium":1.0857031249999998,"strike":46.3265625,"iv":0.5107134375,"gamma":0.05675296875,"theta":-0.0377059375,"vega":0.04139578125,"rho":0.009255127974998445,"breakevenPct":11.874152017461064},{"delta":0.35,"premium":1.2,"strike":45.05519480519481,"iv":0.45732629870129876,"gamma":0.06790389610389609,"theta":-0.03629318181818182,"vega":0.04421720779220779,"rho":0.010823235732552533,"breakevenPct":9.143923561101477},{"delta":0.4,"premium":1.5632671480144404,"strike":44.418772563176894,"iv":0.48956173285198556,"gamma":0.06582635379061372,"theta":-0.04045920577617328,"vega":0.04586931407942238,"rho":0.012244146676277308,"breakevenPct":8.499385821593524},{"delta":0.45,"premium":1.9169354838709678,"strike":43.75483870967742,"iv":0.5137329032258064,"gamma":0.06434129032258064,"theta":-0.04364903225806452,"vega":0.04717161290322581,"rho":0.01366994757493654,"breakevenPct":7.767282193365709},{"delta":0.5,"premium":2.2270353302611365,"strike":42.95084485407066,"iv":0.509425806451613,"gamma":0.06555745007680491,"theta":-0.04385407066052227,"vega":0.047670506912442394,"rho":0.015118794019966424,"breakevenPct":6.6018881178192474},{"delta":0.55,"premium":2.6494623655913987,"strike":42.18279569892473,"iv":0.5223290322580645,"gamma":0.06333010752688172,"theta":-0.044698924731182796,"vega":0.04720967741935484,"rho":0.01649047223961242,"breakevenPct":5.786356924294776},{"delta":0.6,"premium":3.1033467741935485,"strike":41.38548387096774,"iv":0.5309920967741936,"gamma":0.06071064516129032,"theta":-0.044531290322580644,"vega":0.045993870967741934,"rho":0.01783802806746334,"breakevenPct":4.976004353849196},{"delta":0.65,"premium":3.601952461799661,"strike":40.55687606112054,"iv":0.5375575551782682,"gamma":0.05749456706281834,"theta":-0.04345806451612903,"vega":0.044103565365025466,"rho":0.019153092691642087,"breakevenPct":4.197330162624359},{"delta":0.7,"premium":4.176315789473684,"strike":39.67669172932331,"iv":0.545118045112782,"gamma":0.05328947368421053,"theta":-0.04165639097744361,"vega":0.04143609022556391,"rho":0.02041420599857217,"breakevenPct":3.4757138244383943},{"delta":0.75,"premium":4.837022900763359,"strike":38.732824427480914,"iv":0.5522053435114503,"gamma":0.048030534351145036,"theta":-0.038951145038167934,"vega":0.03782442748091603,"rho":0.021613415686075173,"breakevenPct":2.8075680232285785},{"delta":0.8,"premium":5.570427553444182,"strike":37.72446555819477,"iv":0.5534961995249407,"gamma":0.042236579572446545,"theta":-0.03486318289786223,"vega":0.033387648456057004,"rho":0.022756203659437483,"breakevenPct":2.1587850675765754},{"delta":0.85,"premium":6.633236151603498,"strike":36.43148688046647,"iv":0.5710530612244897,"gamma":0.03413206997084549,"theta":-0.030523906705539363,"vega":0.027812244897959186,"rho":0.02364797798147988,"breakevenPct":1.6156749222981779},{"delta":0.9,"premium":7.678554216867471,"strike":35.151807228915665,"iv":0.5597638554216867,"gamma":0.026156385542168672,"theta":-0.02350192771084337,"vega":0.02091084337349397,"rho":0.024561143946345954,"breakevenPct":1.0626744827350811}],"put":[{"delta":0.1,"premium":0.42760988062352473,"strike":33.70146507498033,"iv":0.6934172287804358,"gamma":0.021108892902168497,"theta":-0.024452744709110835,"vega":0.021011402924098494,"rho":-0.003947800951497086,"breakevenPct":21.486891943471445},{"delta":0.15,"premium":0.6600669244041768,"strike":35.7638797251061,"iv":0.6469097639519316,"gamma":0.029928965670611492,"theta":-0.03019611771849516,"vega":0.027837969479537435,"rho":-0.005908667801169583,"breakevenPct":17.168917412218224},{"delta":0.2,"premium":0.9332740213523133,"strike":37.11032028469751,"iv":0.6409654804270463,"gamma":0.03661708185053381,"theta":-0.03594483985765124,"vega":0.033397864768683276,"rho":-0.007893471923604664,"breakevenPct":14.636511884508737},{"delta":0.25,"premium":1.136165577342048,"strike":38.54466230936819,"iv":0.5848925925925926,"gamma":0.04539564270152505,"theta":-0.0369161220043573,"vega":0.03786971677559913,"rho":-0.00981075709436812,"breakevenPct":11.730776941892069},{"delta":0.3,"premium":1.4407303370786517,"strike":39.54494382022472,"iv":0.5780460674157304,"gamma":0.05018876404494382,"theta":-0.03973483146067416,"vega":0.041452808988764044,"rho":-0.011792492077503434,"breakevenPct":10.089161200693571},{"delta":0.35,"premium":1.7635454545454543,"strike":40.46727272727273,"iv":0.5710516363636363,"gamma":0.054155999999999996,"theta":-0.041614,"vega":0.044168181818181815,"rho":-0.013781324217944497,"breakevenPct":8.674546312583134},{"delta":0.4,"premium":2.108418367346939,"strike":41.35204081632653,"iv":0.5622214285714285,"gamma":0.057380102040816325,"theta":-0.04255204081632653,"vega":0.04606326530612245,"rho":-0.015782309165409337,"breakevenPct":7.400607718311495},{"delta":0.45,"premium":2.517367066895369,"strike":42.2041166380789,"iv":0.5614799313893654,"gamma":0.058938765008576324,"theta":-0.0434041166380789,"vega":0.04722246998284734,"rho":-0.017828186350853852,"breakevenPct":6.3550033714404615},{"delta":0.5,"premium":3.0006735340728996,"strike":43.05705229793978,"iv":0.5675454833597465,"gamma":0.05883692551505547,"theta":-0.04401743264659271,"vega":0.047665768621236136,"rho":-0.01992430016895635,"breakevenPct":5.482825002673727},{"delta":0.55,"premium":3.3572503961965134,"strike":43.849445324881145,"iv":0.5445660855784469,"gamma":0.06073866877971474,"theta":-0.04148177496038035,"vega":0.04719033280507132,"rho":-0.02192963457385874,"breakevenPct":4.454471617072611},{"delta":0.6,"premium":3.8554846938775507,"strike":44.68877551020408,"iv":0.5373071428571429,"gamma":0.06006683673469388,"theta":-0.03948469387755102,"vega":0.04599795918367347,"rho":-0.02403586035209889,"breakevenPct":3.649620537219134},{"delta":0.65,"premium":4.401621160409556,"strike":45.54095563139932,"iv":0.5299412969283277,"gamma":0.05835580204778157,"theta":-0.036852559726962456,"vega":0.04409351535836177,"rho":-0.026179370778739497,"breakevenPct":2.92747883202039},{"delta":0.7,"premium":5.04511952191235,"strike":46.4601593625498,"iv":0.52489203187251,"gamma":0.055321314741035854,"theta":-0.03372749003984064,"vega":0.041427490039840635,"rho":-0.028398980266194845,"breakevenPct":2.2769234529555336},{"delta":0.75,"premium":5.865419501133787,"strike":47.519274376417236,"iv":0.5261424036281179,"gamma":0.05045555555555555,"theta":-0.03028639455782313,"vega":0.037882539682539684,"rho":-0.03075474621857215,"breakevenPct":1.713414640671442},{"delta":0.8,"premium":6.922527472527474,"strike":48.791208791208796,"iv":0.5323428571428571,"gamma":0.04398571428571428,"theta":-0.026247252747252744,"vega":0.03343076923076922,"rho":-0.03329837908803096,"breakevenPct":1.2065093943338479}]},"raw":{"call":[{"delta":0.15,"premium":0.40111940298507465,"strike":48.99360341151386,"iv":0.4571716417910448,"gamma":0.04264413646055437,"theta":-0.0226319829424307,"vega":0.027833901918976542,"rho":0.004728824023423405,"breakevenPct":16.551965112078648},{"delta":0.2,"premium":0.5905058043117745,"strike":47.943615257048094,"iv":0.46968142620232173,"gamma":0.04979883913764511,"theta":-0.027949585406301825,"vega":0.0334044776119403,"rho":0.0062649050635401006,"breakevenPct":14.521286128739657},{"delta":0.25,"premium":0.8185323383084577,"strike":47.114427860696516,"iv":0.4899965174129353,"gamma":0.05419353233830846,"theta":-0.03309054726368159,"vega":0.037882089552238804,"rho":0.007773634970614225,"breakevenPct":13.102784801805035},{"delta":0.3,"premium":1.0857031249999998,"strike":46.3265625,"iv":0.5107134375,"gamma":0.05675296875,"theta":-0.0377059375,"vega":0.04139578125,"rho":0.009255127974998445,"breakevenPct":11.874152017461064},{"delta":0.35,"premium":1.2,"strike":45.05519480519481,"iv":0.45732629870129876,"gamma":0.06790389610389609,"theta":-0.03629318181818182,"vega":0.04421720779220779,"rho":0.010823235732552533,"breakevenPct":9.143923561101477},{"delta":0.4,"premium":1.5632671480144404,"strike":44.418772563176894,"iv":0.48956173285198556,"gamma":0.06582635379061372,"theta":-0.04045920577617328,"vega":0.04586931407942238,"rho":0.012244146676277308,"breakevenPct":8.499385821593524},{"delta":0.45,"premium":1.9169354838709678,"strike":43.75483870967742,"iv":0.5137329032258064,"gamma":0.06434129032258064,"theta":-0.04364903225806452,"vega":0.04717161290322581,"rho":0.01366994757493654,"breakevenPct":7.767282193365709},{"delta":0.5,"premium":2.2270353302611365,"strike":42.95084485407066,"iv":0.509425806451613,"gamma":0.06555745007680491,"theta":-0.04385407066052227,"vega":0.047670506912442394,"rho":0.015118794019966424,"breakevenPct":6.6018881178192474},{"delta":0.55,"premium":2.6494623655913987,"strike":42.18279569892473,"iv":0.5223290322580645,"gamma":0.06333010752688172,"theta":-0.044698924731182796,"vega":0.04720967741935484,"rho":0.01649047223961242,"breakevenPct":5.786356924294776},{"delta":0.6,"premium":3.1033467741935485,"strike":41.38548387096774,"iv":0.5309920967741936,"gamma":0.06071064516129032,"theta":-0.044531290322580644,"vega":0.045993870967741934,"rho":0.01783802806746334,"breakevenPct":4.976004353849196},{"delta":0.65,"premium":3.601952461799661,"strike":40.55687606112054,"iv":0.5375575551782682,"gamma":0.05749456706281834,"theta":-0.04345806451612903,"vega":0.044103565365025466,"rho":0.019153092691642087,"breakevenPct":4.197330162624359},{"delta":0.7,"premium":4.176315789473684,"strike":39.67669172932331,"iv":0.545118045112782,"gamma":0.05328947368421053,"theta":-0.04165639097744361,"vega":0.04143609022556391,"rho":0.02041420599857217,"breakevenPct":3.4757138244383943},{"delta":0.75,"premium":4.837022900763359,"strike":38.732824427480914,"iv":0.5522053435114503,"gamma":0.048030534351145036,"theta":-0.038951145038167934,"vega":0.03782442748091603,"rho":0.021613415686075173,"breakevenPct":2.8075680232285785},{"delta":0.8,"premium":5.570427553444182,"strike":37.72446555819477,"iv":0.5534961995249407,"gamma":0.042236579572446545,"theta":-0.03486318289786223,"vega":0.033387648456057004,"rho":0.022756203659437483,"breakevenPct":2.1587850675765754},{"delta":0.85,"premium":6.633236151603498,"strike":36.43148688046647,"iv":0.5710530612244897,"gamma":0.03413206997084549,"theta":-0.030523906705539363,"vega":0.027812244897959186,"rho":0.02364797798147988,"breakevenPct":1.6156749222981779},{"delta":0.9,"premium":7.678554216867471,"strike":35.151807228915665,"iv":0.5597638554216867,"gamma":0.026156385542168672,"theta":-0.02350192771084337,"vega":0.02091084337349397,"rho":0.024561143946345954,"breakevenPct":1.0626744827350811}],"put":[{"delta":0.1,"premium":0.42760988062352473,"strike":33.70146507498033,"iv":0.6934172287804358,"gamma":0.021108892902168497,"theta":-0.024452744709110835,"vega":0.021011402924098494,"rho":-0.003947800951497086,"breakevenPct":21.486891943471445},{"delta":0.15,"premium":0.6600669244041768,"strike":35.7638797251061,"iv":0.6469097639519316,"gamma":0.029928965670611492,"theta":-0.03019611771849516,"vega":0.027837969479537435,"rho":-0.005908667801169583,"breakevenPct":17.168917412218224},{"delta":0.2,"premium":0.9332740213523133,"strike":37.11032028469751,"iv":0.6409654804270463,"gamma":0.03661708185053381,"theta":-0.03594483985765124,"vega":0.033397864768683276,"rho":-0.007893471923604664,"breakevenPct":14.636511884508737},{"delta":0.25,"premium":1.136165577342048,"strike":38.54466230936819,"iv":0.5848925925925926,"gamma":0.04539564270152505,"theta":-0.0369161220043573,"vega":0.03786971677559913,"rho":-0.00981075709436812,"breakevenPct":11.730776941892069},{"delta":0.3,"premium":1.4407303370786517,"strike":39.54494382022472,"iv":0.5780460674157304,"gamma":0.05018876404494382,"theta":-0.03973483146067416,"vega":0.041452808988764044,"rho":-0.011792492077503434,"breakevenPct":10.089161200693571},{"delta":0.35,"premium":1.7635454545454543,"strike":40.46727272727273,"iv":0.5710516363636363,"gamma":0.054155999999999996,"theta":-0.041614,"vega":0.044168181818181815,"rho":-0.013781324217944497,"breakevenPct":8.674546312583134},{"delta":0.4,"premium":2.108418367346939,"strike":41.35204081632653,"iv":0.5622214285714285,"gamma":0.057380102040816325,"theta":-0.04255204081632653,"vega":0.04606326530612245,"rho":-0.015782309165409337,"breakevenPct":7.400607718311495},{"delta":0.45,"premium":2.517367066895369,"strike":42.2041166380789,"iv":0.5614799313893654,"gamma":0.058938765008576324,"theta":-0.0434041166380789,"vega":0.04722246998284734,"rho":-0.017828186350853852,"breakevenPct":6.3550033714404615},{"delta":0.5,"premium":3.0006735340728996,"strike":43.05705229793978,"iv":0.5675454833597465,"gamma":0.05883692551505547,"theta":-0.04401743264659271,"vega":0.047665768621236136,"rho":-0.01992430016895635,"breakevenPct":5.482825002673727},{"delta":0.55,"premium":3.3572503961965134,"strike":43.849445324881145,"iv":0.5445660855784469,"gamma":0.06073866877971474,"theta":-0.04148177496038035,"vega":0.04719033280507132,"rho":-0.02192963457385874,"breakevenPct":4.454471617072611},{"delta":0.6,"premium":3.8554846938775507,"strike":44.68877551020408,"iv":0.5373071428571429,"gamma":0.06006683673469388,"theta":-0.03948469387755102,"vega":0.04599795918367347,"rho":-0.02403586035209889,"breakevenPct":3.649620537219134},{"delta":0.65,"premium":4.401621160409556,"strike":45.54095563139932,"iv":0.5299412969283277,"gamma":0.05835580204778157,"theta":-0.036852559726962456,"vega":0.04409351535836177,"rho":-0.026179370778739497,"breakevenPct":2.92747883202039},{"delta":0.7,"premium":5.04511952191235,"strike":46.4601593625498,"iv":0.52489203187251,"gamma":0.055321314741035854,"theta":-0.03372749003984064,"vega":0.041427490039840635,"rho":-0.028398980266194845,"breakevenPct":2.2769234529555336},{"delta":0.75,"premium":5.865419501133787,"strike":47.519274376417236,"iv":0.5261424036281179,"gamma":0.05045555555555555,"theta":-0.03028639455782313,"vega":0.037882539682539684,"rho":-0.03075474621857215,"breakevenPct":1.713414640671442},{"delta":0.8,"premium":6.922527472527474,"strike":48.791208791208796,"iv":0.5323428571428571,"gamma":0.04398571428571428,"theta":-0.026247252747252744,"vega":0.03343076923076922,"rho":-0.03329837908803096,"breakevenPct":1.2065093943338479}]}},"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"}}