{"symbol":"EUAD","url":"https://intraalpha.com/companies/EUAD","capturedAt":"2026-10-22T23:43:50.288Z","state":"ready","quote":{"symbol":"EUAD","last_price":39.92,"prev_close":40.67,"regular_close":39.92,"change":-0.75,"change_pct":-1.8441,"regular_change":-0.75,"regular_change_pct":-1.8441,"extended_change":0,"extended_change_pct":0,"bid":39,"ask":43,"bid_size":100,"ask_size":100,"volume":172336,"vwap":40.067056,"open":40.42,"high":40.7795,"low":39.81,"close":39.92,"trade_count":1530,"last_trade_at":"2026-10-22T22:30:02.588178016Z","last_quote_at":"2026-10-22T23:41:39.817291569Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:45.093084988-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1000000000,"net_expense_ratio":0.005,"portfolio_turnover":0.16,"dividend_yield":0.004,"inception_date":"2024-10-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:49.866471+00:00"},"optionObservedAt":"2026-10-22T19:59:21.646Z","bars":[{"c":40.57,"h":40.57,"l":40.49,"n":3,"o":40.49,"t":"2026-10-15T12:30:00Z","v":413,"vw":40.545157},{"c":40.37,"h":40.64,"l":40.27,"n":26,"o":40.64,"t":"2026-10-15T13:30:00Z","v":7285,"vw":40.572267},{"c":40.435,"h":40.435,"l":40.435,"n":3,"o":40.435,"t":"2026-10-15T13:35:00Z","v":251,"vw":40.435},{"c":40.51,"h":40.51,"l":40.2,"n":35,"o":40.24,"t":"2026-10-15T13:45:00Z","v":4300,"vw":40.25798},{"c":40.36,"h":40.425,"l":40.36,"n":8,"o":40.42,"t":"2026-10-15T13:50:00Z","v":1729,"vw":40.400093},{"c":40.325,"h":40.325,"l":40.31,"n":16,"o":40.31,"t":"2026-10-15T13:55:00Z","v":2250,"vw":40.31886},{"c":40.41,"h":40.41,"l":40.305,"n":16,"o":40.305,"t":"2026-10-15T14:00:00Z","v":3139,"vw":40.344082},{"c":40.58,"h":40.58,"l":40.535,"n":16,"o":40.5415,"t":"2026-10-15T14:05:00Z","v":1476,"vw":40.567334},{"c":40.5001,"h":40.5001,"l":40.5001,"n":3,"o":40.5001,"t":"2026-10-15T14:10:00Z","v":685,"vw":40.5001},{"c":40.595,"h":40.595,"l":40.595,"n":5,"o":40.595,"t":"2026-10-15T14:15:00Z","v":3352,"vw":40.595},{"c":40.54,"h":40.6268,"l":40.4708,"n":16,"o":40.6268,"t":"2026-10-15T14:20:00Z","v":2677,"vw":40.541013},{"c":40.49,"h":40.49,"l":40.48,"n":4,"o":40.48,"t":"2026-10-15T14:25:00Z","v":252,"vw":40.485},{"c":40.595,"h":40.595,"l":40.524,"n":9,"o":40.524,"t":"2026-10-15T14:30:00Z","v":700,"vw":40.5738},{"c":40.68,"h":40.68,"l":40.61,"n":17,"o":40.61,"t":"2026-10-15T14:35:00Z","v":2622,"vw":40.659962},{"c":40.7025,"h":40.71,"l":40.6975,"n":15,"o":40.71,"t":"2026-10-15T14:40:00Z","v":1021,"vw":40.705735},{"c":40.81,"h":40.9,"l":40.805,"n":6,"o":40.9,"t":"2026-10-15T14:45:00Z","v":532,"vw":40.836788},{"c":40.82,"h":40.82,"l":40.7401,"n":8,"o":40.7401,"t":"2026-10-15T14:50:00Z","v":507,"vw":40.792865},{"c":40.86,"h":40.86,"l":40.86,"n":8,"o":40.86,"t":"2026-10-15T15:00:00Z","v":418,"vw":40.86},{"c":40.83,"h":40.8656,"l":40.83,"n":6,"o":40.8656,"t":"2026-10-15T15:05:00Z","v":677,"vw":40.843214},{"c":40.85,"h":40.85,"l":40.845,"n":4,"o":40.845,"t":"2026-10-15T15:10:00Z","v":508,"vw":40.848626},{"c":40.8899,"h":40.8899,"l":40.78,"n":7,"o":40.8,"t":"2026-10-15T15:25:00Z","v":1441,"vw":40.836218},{"c":40.76,"h":40.7851,"l":40.68,"n":9,"o":40.785,"t":"2026-10-15T15:35:00Z","v":3501,"vw":40.752733},{"c":40.78,"h":40.78,"l":40.78,"n":4,"o":40.78,"t":"2026-10-15T15:40:00Z","v":520,"vw":40.78},{"c":40.835,"h":40.835,"l":40.78,"n":7,"o":40.835,"t":"2026-10-15T15:45:00Z","v":942,"vw":40.80065},{"c":40.835,"h":40.8644,"l":40.78,"n":32,"o":40.8644,"t":"2026-10-15T15:50:00Z","v":2383,"vw":40.836144},{"c":40.835,"h":40.835,"l":40.82,"n":2,"o":40.82,"t":"2026-10-15T15:55:00Z","v":350,"vw":40.824286},{"c":40.86,"h":40.86,"l":40.8,"n":6,"o":40.8,"t":"2026-10-15T16:00:00Z","v":541,"vw":40.812},{"c":40.75,"h":40.86,"l":40.72,"n":7,"o":40.86,"t":"2026-10-15T16:05:00Z","v":1005,"vw":40.763298},{"c":40.7426,"h":40.7644,"l":40.73,"n":9,"o":40.73,"t":"2026-10-15T16:10:00Z","v":833,"vw":40.73789},{"c":40.735,"h":40.7893,"l":40.7144,"n":6,"o":40.7144,"t":"2026-10-15T16:15:00Z","v":1115,"vw":40.732626},{"c":40.735,"h":40.735,"l":40.735,"n":1,"o":40.735,"t":"2026-10-15T16:20:00Z","v":200,"vw":40.735},{"c":40.73,"h":40.76,"l":40.7,"n":12,"o":40.755,"t":"2026-10-15T16:25:00Z","v":10661,"vw":40.749733},{"c":40.82,"h":40.82,"l":40.74,"n":8,"o":40.74,"t":"2026-10-15T16:30:00Z","v":808,"vw":40.798168},{"c":40.79,"h":40.82,"l":40.79,"n":12,"o":40.82,"t":"2026-10-15T16:35:00Z","v":857,"vw":40.8},{"c":40.7903,"h":40.7903,"l":40.7903,"n":1,"o":40.7903,"t":"2026-10-15T16:40:00Z","v":200,"vw":40.7903},{"c":40.82,"h":40.88,"l":40.81,"n":12,"o":40.82,"t":"2026-10-15T16:45:00Z","v":2104,"vw":40.819501},{"c":40.88,"h":40.88,"l":40.84,"n":12,"o":40.88,"t":"2026-10-15T16:50:00Z","v":1314,"vw":40.849202},{"c":40.86,"h":40.88,"l":40.8,"n":8,"o":40.8,"t":"2026-10-15T16:55:00Z","v":610,"vw":40.841985},{"c":40.82,"h":40.86,"l":40.82,"n":7,"o":40.8401,"t":"2026-10-15T17:00:00Z","v":463,"vw":40.834141},{"c":40.85,"h":40.87,"l":40.83,"n":19,"o":40.83,"t":"2026-10-15T17:05:00Z","v":1508,"vw":40.843333},{"c":40.85,"h":40.87,"l":40.85,"n":4,"o":40.87,"t":"2026-10-15T17:10:00Z","v":273,"vw":40.857937},{"c":40.88,"h":40.88,"l":40.87,"n":6,"o":40.88,"t":"2026-10-15T17:15:00Z","v":1336,"vw":40.876154},{"c":40.895,"h":40.895,"l":40.85,"n":15,"o":40.86,"t":"2026-10-15T17:20:00Z","v":1706,"vw":40.857249},{"c":40.94,"h":40.94,"l":40.94,"n":5,"o":40.94,"t":"2026-10-15T17:35:00Z","v":247,"vw":40.94},{"c":40.95,"h":40.95,"l":40.91,"n":16,"o":40.94,"t":"2026-10-15T17:40:00Z","v":1123,"vw":40.936},{"c":40.91,"h":40.91,"l":40.91,"n":5,"o":40.91,"t":"2026-10-15T17:50:00Z","v":275,"vw":40.91},{"c":40.9,"h":40.9,"l":40.9,"n":4,"o":40.9,"t":"2026-10-15T17:55:00Z","v":189,"vw":40.9},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-15T18:00:00Z","v":100,"vw":40.9},{"c":40.8901,"h":40.97,"l":40.8901,"n":10,"o":40.935,"t":"2026-10-15T18:10:00Z","v":691,"vw":40.937418},{"c":40.89,"h":40.89,"l":40.89,"n":1,"o":40.89,"t":"2026-10-15T18:20:00Z","v":7000,"vw":40.89},{"c":40.9,"h":40.92,"l":40.9,"n":7,"o":40.92,"t":"2026-10-15T18:25:00Z","v":458,"vw":40.912121},{"c":40.96,"h":40.97,"l":40.96,"n":3,"o":40.97,"t":"2026-10-15T18:30:00Z","v":300,"vw":40.963333},{"c":40.904,"h":40.91,"l":40.904,"n":20,"o":40.91,"t":"2026-10-15T18:40:00Z","v":717,"vw":40.907},{"c":40.92,"h":40.92623,"l":40.91,"n":5,"o":40.92623,"t":"2026-10-15T18:45:00Z","v":404,"vw":40.918628},{"c":40.94,"h":40.96,"l":40.94,"n":2,"o":40.96,"t":"2026-10-15T18:50:00Z","v":300,"vw":40.946667},{"c":40.945,"h":40.945,"l":40.92,"n":3,"o":40.92,"t":"2026-10-15T19:00:00Z","v":630,"vw":40.923987},{"c":41,"h":41,"l":40.94,"n":9,"o":40.97,"t":"2026-10-15T19:05:00Z","v":1113,"vw":40.968},{"c":40.97,"h":40.97,"l":40.97,"n":7,"o":40.97,"t":"2026-10-15T19:10:00Z","v":580,"vw":40.97},{"c":40.975,"h":41,"l":40.97,"n":10,"o":40.97,"t":"2026-10-15T19:15:00Z","v":991,"vw":40.977143},{"c":40.98,"h":40.98,"l":40.97,"n":14,"o":40.975,"t":"2026-10-15T19:20:00Z","v":1981,"vw":40.976576},{"c":40.98,"h":40.98,"l":40.97,"n":10,"o":40.97,"t":"2026-10-15T19:25:00Z","v":494,"vw":40.97375},{"c":40.985,"h":40.985,"l":40.97,"n":12,"o":40.98,"t":"2026-10-15T19:30:00Z","v":2829,"vw":40.98},{"c":41,"h":41.0001,"l":40.97,"n":31,"o":40.99,"t":"2026-10-15T19:35:00Z","v":3892,"vw":40.98927},{"c":41.02,"h":41.02,"l":40.98,"n":19,"o":41,"t":"2026-10-15T19:40:00Z","v":4693,"vw":40.997407},{"c":41.06,"h":41.06,"l":41.02,"n":35,"o":41.0394,"t":"2026-10-15T19:45:00Z","v":3694,"vw":41.042033},{"c":41.02,"h":41.05,"l":41.02,"n":18,"o":41.05,"t":"2026-10-15T19:50:00Z","v":861,"vw":41.03744},{"c":40.97,"h":41.06,"l":40.97,"n":94,"o":41.02,"t":"2026-10-15T19:55:00Z","v":9447,"vw":41.018683},{"c":41.09,"h":41.09,"l":41.09,"n":4,"o":41.09,"t":"2026-10-15T20:00:00Z","v":504,"vw":41.09},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-10-16T08:15:00Z","v":250,"vw":41.3},{"c":41.74,"h":41.74,"l":41.74,"n":2,"o":41.74,"t":"2026-10-16T13:25:00Z","v":200,"vw":41.74},{"c":41.91,"h":42,"l":41.68,"n":73,"o":41.74,"t":"2026-10-16T13:30:00Z","v":18003,"vw":41.889734},{"c":41.945,"h":41.98,"l":41.855,"n":88,"o":41.91,"t":"2026-10-16T13:35:00Z","v":13451,"vw":41.911644},{"c":41.95,"h":41.985,"l":41.91,"n":79,"o":41.95,"t":"2026-10-16T13:40:00Z","v":9224,"vw":41.952148},{"c":41.88,"h":41.9851,"l":41.85,"n":41,"o":41.95,"t":"2026-10-16T13:45:00Z","v":5397,"vw":41.916911},{"c":41.85,"h":41.905,"l":41.84,"n":59,"o":41.905,"t":"2026-10-16T13:50:00Z","v":5032,"vw":41.871842},{"c":41.8625,"h":41.89,"l":41.84,"n":91,"o":41.88,"t":"2026-10-16T13:55:00Z","v":12315,"vw":41.876165},{"c":41.89,"h":41.91,"l":41.865,"n":28,"o":41.865,"t":"2026-10-16T14:00:00Z","v":2500,"vw":41.89087},{"c":41.925,"h":41.9542,"l":41.92,"n":29,"o":41.935,"t":"2026-10-16T14:05:00Z","v":4594,"vw":41.92984},{"c":41.9,"h":41.96,"l":41.87,"n":46,"o":41.925,"t":"2026-10-16T14:10:00Z","v":4460,"vw":41.905136},{"c":41.805,"h":41.89,"l":41.805,"n":22,"o":41.89,"t":"2026-10-16T14:15:00Z","v":2408,"vw":41.877803},{"c":41.87,"h":41.91,"l":41.8,"n":31,"o":41.86,"t":"2026-10-16T14:20:00Z","v":7291,"vw":41.856183},{"c":41.85,"h":41.85,"l":41.83,"n":10,"o":41.85,"t":"2026-10-16T14:25:00Z","v":870,"vw":41.841351},{"c":41.895,"h":41.91,"l":41.8901,"n":64,"o":41.9,"t":"2026-10-16T14:30:00Z","v":8449,"vw":41.89722},{"c":41.91,"h":41.91,"l":41.895,"n":12,"o":41.895,"t":"2026-10-16T14:35:00Z","v":1297,"vw":41.908673},{"c":41.91,"h":41.91,"l":41.91,"n":25,"o":41.91,"t":"2026-10-16T14:40:00Z","v":1020,"vw":41.91},{"c":41.88,"h":41.925,"l":41.88,"n":24,"o":41.925,"t":"2026-10-16T14:45:00Z","v":1399,"vw":41.900455},{"c":41.89,"h":41.958,"l":41.89,"n":18,"o":41.95,"t":"2026-10-16T14:50:00Z","v":2073,"vw":41.932037},{"c":41.91,"h":41.94,"l":41.91,"n":39,"o":41.93,"t":"2026-10-16T14:55:00Z","v":2611,"vw":41.928839},{"c":41.93,"h":41.93,"l":41.88,"n":25,"o":41.93,"t":"2026-10-16T15:00:00Z","v":4290,"vw":41.902488},{"c":41.9,"h":41.94,"l":41.9,"n":11,"o":41.94,"t":"2026-10-16T15:05:00Z","v":1975,"vw":41.90579},{"c":41.86,"h":41.91,"l":41.86,"n":57,"o":41.9,"t":"2026-10-16T15:10:00Z","v":2278,"vw":41.893167},{"c":41.83,"h":41.88,"l":41.83,"n":37,"o":41.88,"t":"2026-10-16T15:15:00Z","v":3875,"vw":41.852246},{"c":41.79,"h":41.82,"l":41.79,"n":8,"o":41.82,"t":"2026-10-16T15:20:00Z","v":557,"vw":41.8},{"c":41.805,"h":41.83,"l":41.79,"n":26,"o":41.81,"t":"2026-10-16T15:25:00Z","v":23627,"vw":41.827615},{"c":41.73,"h":41.775,"l":41.73,"n":45,"o":41.775,"t":"2026-10-16T15:30:00Z","v":2055,"vw":41.75093},{"c":41.73,"h":41.8,"l":41.73,"n":57,"o":41.73,"t":"2026-10-16T15:35:00Z","v":3860,"vw":41.766814},{"c":41.75,"h":41.75,"l":41.74,"n":19,"o":41.74,"t":"2026-10-16T15:40:00Z","v":985,"vw":41.742857},{"c":41.705,"h":41.71,"l":41.69,"n":25,"o":41.71,"t":"2026-10-16T15:45:00Z","v":2425,"vw":41.706195},{"c":41.68,"h":41.68,"l":41.68,"n":22,"o":41.68,"t":"2026-10-16T15:50:00Z","v":809,"vw":41.68},{"c":41.54,"h":41.635,"l":41.54,"n":9,"o":41.635,"t":"2026-10-16T15:55:00Z","v":886,"vw":41.619776},{"c":41.52,"h":41.595,"l":41.52,"n":10,"o":41.52,"t":"2026-10-16T16:00:00Z","v":953,"vw":41.578146},{"c":41.52,"h":41.585,"l":41.52,"n":78,"o":41.52,"t":"2026-10-16T16:05:00Z","v":6222,"vw":41.541187},{"c":41.55,"h":41.57,"l":41.55,"n":106,"o":41.55,"t":"2026-10-16T16:10:00Z","v":8456,"vw":41.553693},{"c":41.54,"h":41.56,"l":41.54,"n":10,"o":41.56,"t":"2026-10-16T16:15:00Z","v":656,"vw":41.556667},{"c":41.575,"h":41.575,"l":41.56,"n":71,"o":41.56,"t":"2026-10-16T16:20:00Z","v":4114,"vw":41.562454},{"c":41.56,"h":41.5795,"l":41.56,"n":50,"o":41.575,"t":"2026-10-16T16:25:00Z","v":3965,"vw":41.568142},{"c":41.515,"h":41.515,"l":41.5,"n":31,"o":41.5,"t":"2026-10-16T16:30:00Z","v":2180,"vw":41.502258},{"c":41.4401,"h":41.475,"l":41.44,"n":31,"o":41.475,"t":"2026-10-16T16:35:00Z","v":1007,"vw":41.46102},{"c":41.47,"h":41.475,"l":41.44,"n":28,"o":41.475,"t":"2026-10-16T16:40:00Z","v":3039,"vw":41.463614},{"c":41.45,"h":41.52,"l":41.45,"n":58,"o":41.51,"t":"2026-10-16T16:45:00Z","v":3372,"vw":41.486216},{"c":41.422,"h":41.475,"l":41.422,"n":15,"o":41.475,"t":"2026-10-16T16:50:00Z","v":519,"vw":41.445556},{"c":41.46,"h":41.465,"l":41.46,"n":22,"o":41.465,"t":"2026-10-16T16:55:00Z","v":799,"vw":41.464},{"c":41.41,"h":41.465,"l":41.41,"n":23,"o":41.465,"t":"2026-10-16T17:00:00Z","v":1050,"vw":41.448077},{"c":41.41,"h":41.41,"l":41.38,"n":40,"o":41.38,"t":"2026-10-16T17:10:00Z","v":766,"vw":41.388929},{"c":41.37,"h":41.385,"l":41.345,"n":65,"o":41.36,"t":"2026-10-16T17:15:00Z","v":3574,"vw":41.366849},{"c":41.375,"h":41.375,"l":41.375,"n":1,"o":41.375,"t":"2026-10-16T17:20:00Z","v":100,"vw":41.375},{"c":41.42,"h":41.475,"l":41.42,"n":84,"o":41.42,"t":"2026-10-16T17:25:00Z","v":8608,"vw":41.429096},{"c":41.48,"h":41.515,"l":41.47,"n":82,"o":41.47,"t":"2026-10-16T17:30:00Z","v":4358,"vw":41.475175},{"c":41.55,"h":41.575,"l":41.51,"n":29,"o":41.51,"t":"2026-10-16T17:40:00Z","v":1718,"vw":41.540431},{"c":41.46,"h":41.5921,"l":41.46,"n":48,"o":41.5921,"t":"2026-10-16T17:45:00Z","v":1512,"vw":41.532276},{"c":41.54,"h":41.54,"l":41.54,"n":3,"o":41.54,"t":"2026-10-16T17:50:00Z","v":170,"vw":41.54},{"c":41.48,"h":41.5831,"l":41.48,"n":62,"o":41.5831,"t":"2026-10-16T17:55:00Z","v":2327,"vw":41.549407},{"c":41.41,"h":41.44,"l":41.4075,"n":50,"o":41.44,"t":"2026-10-16T18:00:00Z","v":4255,"vw":41.420716},{"c":41.4268,"h":41.47,"l":41.41,"n":13,"o":41.41,"t":"2026-10-16T18:05:00Z","v":987,"vw":41.431752},{"c":41.47,"h":41.47,"l":41.45,"n":22,"o":41.45,"t":"2026-10-16T18:10:00Z","v":1048,"vw":41.452667},{"c":41.43,"h":41.43,"l":41.43,"n":21,"o":41.43,"t":"2026-10-16T18:15:00Z","v":902,"vw":41.43},{"c":41.42,"h":41.42,"l":41.37,"n":52,"o":41.37,"t":"2026-10-16T18:20:00Z","v":3577,"vw":41.390444},{"c":41.44,"h":41.44,"l":41.38,"n":74,"o":41.44,"t":"2026-10-16T18:25:00Z","v":3929,"vw":41.404626},{"c":41.455,"h":41.46,"l":41.38,"n":48,"o":41.38,"t":"2026-10-16T18:30:00Z","v":2577,"vw":41.439109},{"c":41.455,"h":41.455,"l":41.455,"n":14,"o":41.455,"t":"2026-10-16T18:35:00Z","v":575,"vw":41.455},{"c":41.475,"h":41.475,"l":41.4393,"n":40,"o":41.455,"t":"2026-10-16T18:40:00Z","v":2089,"vw":41.448147},{"c":41.4,"h":41.46,"l":41.4,"n":28,"o":41.42,"t":"2026-10-16T18:45:00Z","v":1832,"vw":41.424912},{"c":41.41,"h":41.41,"l":41.395,"n":31,"o":41.41,"t":"2026-10-16T18:55:00Z","v":832,"vw":41.402092},{"c":41.44,"h":41.44,"l":41.435,"n":58,"o":41.435,"t":"2026-10-16T19:00:00Z","v":2277,"vw":41.436998},{"c":41.46,"h":41.46,"l":41.41,"n":24,"o":41.41,"t":"2026-10-16T19:10:00Z","v":1976,"vw":41.444128},{"c":41.53,"h":41.56,"l":41.45,"n":153,"o":41.5,"t":"2026-10-16T19:15:00Z","v":41881,"vw":41.543875},{"c":41.48,"h":41.48,"l":41.4,"n":2,"o":41.4,"t":"2026-10-16T19:20:00Z","v":338,"vw":41.423669},{"c":41.49,"h":41.5,"l":41.46,"n":30,"o":41.5,"t":"2026-10-16T19:25:00Z","v":1942,"vw":41.483316},{"c":41.495,"h":41.54,"l":41.46,"n":173,"o":41.5,"t":"2026-10-16T19:30:00Z","v":19729,"vw":41.504137},{"c":41.5,"h":41.5,"l":41.5,"n":31,"o":41.5,"t":"2026-10-16T19:35:00Z","v":1289,"vw":41.5},{"c":41.45,"h":41.47,"l":41.45,"n":32,"o":41.47,"t":"2026-10-16T19:40:00Z","v":1426,"vw":41.457767},{"c":41.48,"h":41.54,"l":41.45,"n":97,"o":41.45,"t":"2026-10-16T19:45:00Z","v":2999,"vw":41.502917},{"c":41.5454,"h":41.57,"l":41.51,"n":89,"o":41.52,"t":"2026-10-16T19:50:00Z","v":6946,"vw":41.523559},{"c":41.55,"h":41.62,"l":41.54,"n":232,"o":41.61,"t":"2026-10-16T19:55:00Z","v":13501,"vw":41.568454},{"c":41.56,"h":41.56,"l":41.56,"n":6,"o":41.56,"t":"2026-10-16T20:00:00Z","v":3203,"vw":41.56},{"c":41.5321,"h":41.5321,"l":41.5321,"n":1,"o":41.5321,"t":"2026-10-16T20:55:00Z","v":227,"vw":41.5321},{"c":41.38,"h":41.38,"l":41.38,"n":1,"o":41.38,"t":"2026-10-16T22:30:00Z","v":846,"vw":41.38},{"c":41,"h":43,"l":41,"n":3,"o":43,"t":"2026-10-19T08:00:00Z","v":548,"vw":41.666058},{"c":41.56,"h":41.56,"l":41.56,"n":4,"o":41.56,"t":"2026-10-19T11:00:00Z","v":400,"vw":41.56},{"c":40.98,"h":41.08,"l":40.82,"n":106,"o":40.82,"t":"2026-10-19T13:30:00Z","v":23771,"vw":40.867748},{"c":40.98,"h":41.02,"l":40.895,"n":128,"o":40.975,"t":"2026-10-19T13:35:00Z","v":17038,"vw":40.97197},{"c":40.79,"h":41,"l":40.78,"n":130,"o":41,"t":"2026-10-19T13:40:00Z","v":19012,"vw":40.879213},{"c":40.915,"h":40.915,"l":40.755,"n":86,"o":40.77,"t":"2026-10-19T13:45:00Z","v":11800,"vw":40.823289},{"c":40.805,"h":40.895,"l":40.805,"n":70,"o":40.8689,"t":"2026-10-19T13:50:00Z","v":10286,"vw":40.826502},{"c":40.735,"h":40.88,"l":40.735,"n":85,"o":40.88,"t":"2026-10-19T13:55:00Z","v":12005,"vw":40.801336},{"c":40.7449,"h":40.78,"l":40.67,"n":61,"o":40.68,"t":"2026-10-19T14:00:00Z","v":9759,"vw":40.726333},{"c":40.765,"h":40.82,"l":40.7,"n":59,"o":40.71,"t":"2026-10-19T14:05:00Z","v":7582,"vw":40.731526},{"c":40.77,"h":40.78,"l":40.68,"n":78,"o":40.73,"t":"2026-10-19T14:10:00Z","v":28086,"vw":40.719253},{"c":40.785,"h":40.845,"l":40.75,"n":65,"o":40.76,"t":"2026-10-19T14:15:00Z","v":6748,"vw":40.796528},{"c":40.765,"h":40.78,"l":40.74,"n":38,"o":40.78,"t":"2026-10-19T14:20:00Z","v":4274,"vw":40.759591},{"c":40.805,"h":40.825,"l":40.765,"n":53,"o":40.78,"t":"2026-10-19T14:25:00Z","v":6085,"vw":40.78068},{"c":40.81,"h":40.81,"l":40.675,"n":90,"o":40.77,"t":"2026-10-19T14:30:00Z","v":10152,"vw":40.733325},{"c":40.655,"h":40.745,"l":40.65,"n":49,"o":40.68,"t":"2026-10-19T14:35:00Z","v":6467,"vw":40.680753},{"c":40.745,"h":40.745,"l":40.665,"n":55,"o":40.685,"t":"2026-10-19T14:40:00Z","v":6982,"vw":40.68727},{"c":40.735,"h":40.745,"l":40.665,"n":68,"o":40.6869,"t":"2026-10-19T14:45:00Z","v":7892,"vw":40.703022},{"c":40.725,"h":40.745,"l":40.68,"n":40,"o":40.735,"t":"2026-10-19T14:50:00Z","v":4876,"vw":40.708617},{"c":40.765,"h":40.82,"l":40.73,"n":37,"o":40.73,"t":"2026-10-19T14:55:00Z","v":5387,"vw":40.761826},{"c":40.82,"h":40.84,"l":40.765,"n":31,"o":40.77,"t":"2026-10-19T15:00:00Z","v":4719,"vw":40.798911},{"c":40.805,"h":40.855,"l":40.77,"n":52,"o":40.835,"t":"2026-10-19T15:05:00Z","v":5495,"vw":40.798337},{"c":40.825,"h":40.84,"l":40.76,"n":64,"o":40.78,"t":"2026-10-19T15:10:00Z","v":9655,"vw":40.797362},{"c":40.855,"h":40.855,"l":40.8,"n":38,"o":40.82,"t":"2026-10-19T15:15:00Z","v":4219,"vw":40.816197},{"c":40.885,"h":40.885,"l":40.81,"n":62,"o":40.84,"t":"2026-10-19T15:20:00Z","v":7202,"vw":40.840748},{"c":41.02,"h":41.02,"l":40.88,"n":51,"o":40.91,"t":"2026-10-19T15:25:00Z","v":8405,"vw":40.948209},{"c":40.96,"h":41.02,"l":40.935,"n":64,"o":40.99,"t":"2026-10-19T15:30:00Z","v":7438,"vw":40.968619},{"c":41.01,"h":41.055,"l":40.96,"n":64,"o":41.02,"t":"2026-10-19T15:35:00Z","v":7289,"vw":40.990862},{"c":41.01,"h":41.04,"l":40.94,"n":77,"o":40.99,"t":"2026-10-19T15:40:00Z","v":8244,"vw":40.990348},{"c":41,"h":41,"l":40.9831,"n":15,"o":40.99,"t":"2026-10-19T15:45:00Z","v":2856,"vw":40.985221},{"c":41.045,"h":41.045,"l":41.035,"n":14,"o":41.035,"t":"2026-10-19T15:50:00Z","v":956,"vw":41.040767},{"c":40.99,"h":41.06,"l":40.956,"n":47,"o":41.06,"t":"2026-10-19T15:55:00Z","v":4155,"vw":41.001945},{"c":40.915,"h":40.97,"l":40.865,"n":39,"o":40.96,"t":"2026-10-19T16:00:00Z","v":4043,"vw":40.916908},{"c":40.87,"h":40.925,"l":40.86,"n":60,"o":40.875,"t":"2026-10-19T16:05:00Z","v":6764,"vw":40.883301},{"c":40.89,"h":40.9,"l":40.87,"n":33,"o":40.88,"t":"2026-10-19T16:10:00Z","v":5422,"vw":40.882772},{"c":40.845,"h":40.88,"l":40.845,"n":40,"o":40.88,"t":"2026-10-19T16:15:00Z","v":4521,"vw":40.863948},{"c":40.86,"h":40.865,"l":40.83,"n":50,"o":40.86,"t":"2026-10-19T16:20:00Z","v":7160,"vw":40.853213},{"c":40.87,"h":40.87,"l":40.835,"n":66,"o":40.86,"t":"2026-10-19T16:25:00Z","v":10225,"vw":40.856587},{"c":40.86,"h":40.87,"l":40.815,"n":60,"o":40.86,"t":"2026-10-19T16:30:00Z","v":6818,"vw":40.843717},{"c":40.85,"h":40.88,"l":40.825,"n":42,"o":40.86,"t":"2026-10-19T16:35:00Z","v":5464,"vw":40.84753},{"c":40.85,"h":40.87,"l":40.84,"n":45,"o":40.85,"t":"2026-10-19T16:40:00Z","v":3920,"vw":40.853529},{"c":40.835,"h":40.87,"l":40.83,"n":69,"o":40.85,"t":"2026-10-19T16:45:00Z","v":8229,"vw":40.839813},{"c":40.83,"h":40.835,"l":40.82,"n":41,"o":40.83,"t":"2026-10-19T16:50:00Z","v":4815,"vw":40.826304},{"c":40.8302,"h":40.84,"l":40.82,"n":36,"o":40.835,"t":"2026-10-19T16:55:00Z","v":3713,"vw":40.827285},{"c":40.8202,"h":40.835,"l":40.8,"n":57,"o":40.835,"t":"2026-10-19T17:00:00Z","v":7469,"vw":40.822733},{"c":40.79,"h":40.825,"l":40.77,"n":68,"o":40.825,"t":"2026-10-19T17:05:00Z","v":7121,"vw":40.805846},{"c":40.79,"h":40.79,"l":40.77,"n":39,"o":40.775,"t":"2026-10-19T17:10:00Z","v":3849,"vw":40.777286},{"c":40.805,"h":40.805,"l":40.77,"n":47,"o":40.79,"t":"2026-10-19T17:15:00Z","v":4883,"vw":40.788637},{"c":40.8,"h":40.8,"l":40.77,"n":50,"o":40.79,"t":"2026-10-19T17:20:00Z","v":4956,"vw":40.788682},{"c":40.82,"h":40.82,"l":40.8,"n":51,"o":40.81,"t":"2026-10-19T17:25:00Z","v":6202,"vw":40.813424},{"c":40.81,"h":40.82,"l":40.81,"n":40,"o":40.82,"t":"2026-10-19T17:30:00Z","v":4048,"vw":40.813826},{"c":40.82,"h":40.82,"l":40.79,"n":57,"o":40.82,"t":"2026-10-19T17:35:00Z","v":6142,"vw":40.8078},{"c":40.87,"h":40.87,"l":40.81,"n":53,"o":40.82,"t":"2026-10-19T17:40:00Z","v":5441,"vw":40.835742},{"c":40.8,"h":40.855,"l":40.79,"n":65,"o":40.82,"t":"2026-10-19T17:45:00Z","v":7078,"vw":40.818938},{"c":40.8,"h":40.825,"l":40.79,"n":62,"o":40.8,"t":"2026-10-19T17:50:00Z","v":5641,"vw":40.803277},{"c":40.825,"h":40.825,"l":40.79,"n":54,"o":40.795,"t":"2026-10-19T17:55:00Z","v":2569,"vw":40.807033},{"c":40.81,"h":40.835,"l":40.8,"n":30,"o":40.83,"t":"2026-10-19T18:00:00Z","v":3513,"vw":40.816584},{"c":40.8,"h":40.825,"l":40.8,"n":39,"o":40.825,"t":"2026-10-19T18:05:00Z","v":4607,"vw":40.808883},{"c":40.81,"h":40.83,"l":40.81,"n":36,"o":40.83,"t":"2026-10-19T18:10:00Z","v":3763,"vw":40.821097},{"c":40.82,"h":40.86,"l":40.82,"n":40,"o":40.82,"t":"2026-10-19T18:15:00Z","v":5343,"vw":40.829353},{"c":40.795,"h":40.82,"l":40.79,"n":59,"o":40.82,"t":"2026-10-19T18:20:00Z","v":5947,"vw":40.810701},{"c":40.805,"h":40.825,"l":40.79,"n":77,"o":40.805,"t":"2026-10-19T18:25:00Z","v":7999,"vw":40.801949},{"c":40.8,"h":40.81,"l":40.79,"n":51,"o":40.8,"t":"2026-10-19T18:30:00Z","v":5893,"vw":40.799086},{"c":40.76,"h":40.815,"l":40.76,"n":127,"o":40.79,"t":"2026-10-19T18:35:00Z","v":15349,"vw":40.77746},{"c":40.785,"h":40.825,"l":40.765,"n":64,"o":40.79,"t":"2026-10-19T18:40:00Z","v":7375,"vw":40.783532},{"c":40.8,"h":40.8,"l":40.78,"n":57,"o":40.8,"t":"2026-10-19T18:45:00Z","v":8982,"vw":40.787158},{"c":40.785,"h":40.81,"l":40.76,"n":68,"o":40.78,"t":"2026-10-19T18:50:00Z","v":7181,"vw":40.774518},{"c":40.765,"h":40.77,"l":40.75,"n":56,"o":40.76,"t":"2026-10-19T18:55:00Z","v":6914,"vw":40.758182},{"c":40.785,"h":40.785,"l":40.75,"n":66,"o":40.765,"t":"2026-10-19T19:00:00Z","v":7144,"vw":40.762797},{"c":40.77,"h":40.79,"l":40.76,"n":79,"o":40.775,"t":"2026-10-19T19:05:00Z","v":11145,"vw":40.768985},{"c":40.76,"h":40.785,"l":40.76,"n":53,"o":40.76,"t":"2026-10-19T19:10:00Z","v":6435,"vw":40.76545},{"c":40.795,"h":40.795,"l":40.75,"n":67,"o":40.76,"t":"2026-10-19T19:15:00Z","v":14551,"vw":40.768733},{"c":40.8,"h":40.8,"l":40.77,"n":8,"o":40.795,"t":"2026-10-19T19:20:00Z","v":616,"vw":40.786},{"c":40.8,"h":40.81,"l":40.78,"n":100,"o":40.795,"t":"2026-10-19T19:25:00Z","v":14315,"vw":40.790625},{"c":40.77,"h":40.79,"l":40.76,"n":57,"o":40.79,"t":"2026-10-19T19:30:00Z","v":7307,"vw":40.770624},{"c":40.77,"h":40.79,"l":40.77,"n":74,"o":40.77,"t":"2026-10-19T19:35:00Z","v":12022,"vw":40.77587},{"c":40.785,"h":40.795,"l":40.77,"n":76,"o":40.77,"t":"2026-10-19T19:40:00Z","v":11711,"vw":40.775637},{"c":40.74,"h":40.785,"l":40.74,"n":95,"o":40.77,"t":"2026-10-19T19:45:00Z","v":11453,"vw":40.758973},{"c":40.77,"h":40.77,"l":40.7,"n":177,"o":40.755,"t":"2026-10-19T19:50:00Z","v":35015,"vw":40.720477},{"c":40.72,"h":40.74,"l":40.68,"n":253,"o":40.73,"t":"2026-10-19T19:55:00Z","v":40045,"vw":40.711334},{"c":40.7,"h":40.7,"l":40.7,"n":8,"o":40.7,"t":"2026-10-19T20:00:00Z","v":5448,"vw":40.7},{"c":40.74,"h":40.74,"l":40.74,"n":5,"o":40.74,"t":"2026-10-19T23:40:00Z","v":314,"vw":40.74},{"c":40.5,"h":40.61,"l":40.27,"n":34,"o":40.61,"t":"2026-10-20T13:30:00Z","v":5572,"vw":40.314268},{"c":40.68,"h":40.69,"l":40.55,"n":17,"o":40.55,"t":"2026-10-20T13:35:00Z","v":1559,"vw":40.592444},{"c":40.525,"h":40.64,"l":40.52,"n":18,"o":40.64,"t":"2026-10-20T13:40:00Z","v":1696,"vw":40.555226},{"c":40.53,"h":40.61,"l":40.52,"n":175,"o":40.555,"t":"2026-10-20T13:45:00Z","v":19673,"vw":40.552768},{"c":40.64,"h":40.73,"l":40.56,"n":41,"o":40.56,"t":"2026-10-20T13:50:00Z","v":4307,"vw":40.599418},{"c":40.72,"h":40.75,"l":40.665,"n":20,"o":40.7,"t":"2026-10-20T13:55:00Z","v":1763,"vw":40.703119},{"c":40.77,"h":40.805,"l":40.73,"n":25,"o":40.74,"t":"2026-10-20T14:00:00Z","v":2656,"vw":40.758498},{"c":40.86,"h":40.885,"l":40.745,"n":29,"o":40.76,"t":"2026-10-20T14:05:00Z","v":2447,"vw":40.805417},{"c":40.76,"h":40.82,"l":40.76,"n":47,"o":40.82,"t":"2026-10-20T14:10:00Z","v":4273,"vw":40.795126},{"c":40.98,"h":40.98,"l":40.78,"n":28,"o":40.8,"t":"2026-10-20T14:15:00Z","v":2407,"vw":40.845455},{"c":41.055,"h":41.125,"l":40.98,"n":42,"o":40.98,"t":"2026-10-20T14:20:00Z","v":2833,"vw":41.023119},{"c":41.19,"h":41.24,"l":41.085,"n":18,"o":41.1,"t":"2026-10-20T14:25:00Z","v":5747,"vw":41.195829},{"c":41.16,"h":41.3,"l":41.16,"n":24,"o":41.3,"t":"2026-10-20T14:30:00Z","v":2442,"vw":41.208176},{"c":41.235,"h":41.285,"l":41.2084,"n":20,"o":41.24,"t":"2026-10-20T14:35:00Z","v":2200,"vw":41.237067},{"c":41.41,"h":41.43,"l":41.275,"n":30,"o":41.275,"t":"2026-10-20T14:40:00Z","v":3131,"vw":41.356068},{"c":41.245,"h":41.41,"l":41.24,"n":39,"o":41.345,"t":"2026-10-20T14:45:00Z","v":9015,"vw":41.311698},{"c":41.26,"h":41.27,"l":41.205,"n":20,"o":41.21,"t":"2026-10-20T14:50:00Z","v":2140,"vw":41.249385},{"c":41.24,"h":41.33,"l":41.24,"n":24,"o":41.28,"t":"2026-10-20T14:55:00Z","v":3030,"vw":41.279468},{"c":41.155,"h":41.26,"l":41.12,"n":58,"o":41.25,"t":"2026-10-20T15:00:00Z","v":11700,"vw":41.174494},{"c":41.14,"h":41.22,"l":41.12,"n":90,"o":41.165,"t":"2026-10-20T15:05:00Z","v":15843,"vw":41.167903},{"c":41.04,"h":41.2139,"l":40.965,"n":44,"o":41.145,"t":"2026-10-20T15:10:00Z","v":6405,"vw":41.117839},{"c":41.04,"h":41.06,"l":40.99,"n":50,"o":41.03,"t":"2026-10-20T15:15:00Z","v":19279,"vw":41.008178},{"c":40.885,"h":41.09,"l":40.885,"n":21,"o":41.09,"t":"2026-10-20T15:20:00Z","v":2589,"vw":40.979504},{"c":40.865,"h":40.905,"l":40.865,"n":31,"o":40.9,"t":"2026-10-20T15:25:00Z","v":3398,"vw":40.884814},{"c":40.91,"h":40.94,"l":40.88,"n":38,"o":40.88,"t":"2026-10-20T15:30:00Z","v":4630,"vw":40.917958},{"c":40.9,"h":40.93,"l":40.8662,"n":8,"o":40.93,"t":"2026-10-20T15:40:00Z","v":801,"vw":40.897175},{"c":40.8795,"h":40.9,"l":40.82,"n":80,"o":40.9,"t":"2026-10-20T15:45:00Z","v":7433,"vw":40.879908},{"c":40.88,"h":40.88,"l":40.825,"n":12,"o":40.825,"t":"2026-10-20T15:50:00Z","v":808,"vw":40.865833},{"c":40.92,"h":40.92,"l":40.88,"n":10,"o":40.915,"t":"2026-10-20T15:55:00Z","v":686,"vw":40.906667},{"c":40.89,"h":40.94,"l":40.89,"n":8,"o":40.94,"t":"2026-10-20T16:00:00Z","v":1302,"vw":40.904167},{"c":40.93,"h":40.96,"l":40.88,"n":8,"o":40.88,"t":"2026-10-20T16:05:00Z","v":1395,"vw":40.8941},{"c":40.9,"h":40.91,"l":40.9,"n":5,"o":40.91,"t":"2026-10-20T16:10:00Z","v":600,"vw":40.902},{"c":40.89,"h":40.93,"l":40.85,"n":47,"o":40.93,"t":"2026-10-20T16:15:00Z","v":6342,"vw":40.86309},{"c":40.91,"h":40.92,"l":40.89,"n":13,"o":40.895,"t":"2026-10-20T16:20:00Z","v":1048,"vw":40.900671},{"c":40.93,"h":40.93,"l":40.91,"n":4,"o":40.91,"t":"2026-10-20T16:25:00Z","v":400,"vw":40.92},{"c":40.93,"h":40.96,"l":40.93,"n":11,"o":40.94,"t":"2026-10-20T16:30:00Z","v":1220,"vw":40.939091},{"c":40.98,"h":40.995,"l":40.94,"n":15,"o":40.94,"t":"2026-10-20T16:35:00Z","v":1420,"vw":40.9675},{"c":40.97,"h":40.99,"l":40.96,"n":9,"o":40.96,"t":"2026-10-20T16:40:00Z","v":1125,"vw":40.971707},{"c":40.97,"h":40.97,"l":40.97,"n":4,"o":40.97,"t":"2026-10-20T16:45:00Z","v":295,"vw":40.97},{"c":40.92,"h":40.96,"l":40.895,"n":21,"o":40.9201,"t":"2026-10-20T16:50:00Z","v":3013,"vw":40.92009},{"c":40.9,"h":40.92,"l":40.9,"n":9,"o":40.92,"t":"2026-10-20T16:55:00Z","v":1010,"vw":40.916906},{"c":40.938,"h":40.938,"l":40.9,"n":18,"o":40.92,"t":"2026-10-20T17:00:00Z","v":1493,"vw":40.921083},{"c":40.925,"h":40.925,"l":40.91,"n":9,"o":40.925,"t":"2026-10-20T17:05:00Z","v":1010,"vw":40.916424},{"c":40.93,"h":40.93,"l":40.89,"n":9,"o":40.9,"t":"2026-10-20T17:10:00Z","v":831,"vw":40.909138},{"c":40.925,"h":40.94,"l":40.9,"n":15,"o":40.93,"t":"2026-10-20T17:15:00Z","v":1513,"vw":40.920685},{"c":40.95,"h":40.95,"l":40.91,"n":5,"o":40.925,"t":"2026-10-20T17:20:00Z","v":400,"vw":40.928333},{"c":40.95,"h":40.95,"l":40.93,"n":18,"o":40.93,"t":"2026-10-20T17:25:00Z","v":1725,"vw":40.937304},{"c":40.99,"h":40.99,"l":40.97,"n":14,"o":40.97,"t":"2026-10-20T17:30:00Z","v":974,"vw":40.984286},{"c":41.03,"h":41.03,"l":40.99,"n":9,"o":40.99,"t":"2026-10-20T17:35:00Z","v":620,"vw":41.006},{"c":40.99,"h":41.04,"l":40.99,"n":14,"o":41.04,"t":"2026-10-20T17:40:00Z","v":1291,"vw":41.016324},{"c":41.01,"h":41.01,"l":40.98,"n":7,"o":41.01,"t":"2026-10-20T17:45:00Z","v":595,"vw":41.004},{"c":41.02,"h":41.02,"l":40.99,"n":52,"o":41.01,"t":"2026-10-20T17:50:00Z","v":1038,"vw":41.005},{"c":41,"h":41.01,"l":40.97,"n":16,"o":41.01,"t":"2026-10-20T17:55:00Z","v":1051,"vw":40.98},{"c":41.01,"h":41.02,"l":41.01,"n":5,"o":41.02,"t":"2026-10-20T18:00:00Z","v":410,"vw":41.0125},{"c":41.01,"h":41.01,"l":40.95,"n":11,"o":41.01,"t":"2026-10-20T18:05:00Z","v":1095,"vw":40.975},{"c":41.01,"h":41.01,"l":40.99,"n":12,"o":41.01,"t":"2026-10-20T18:10:00Z","v":966,"vw":41.005116},{"c":40.97,"h":41.02,"l":40.97,"n":13,"o":40.97,"t":"2026-10-20T18:15:00Z","v":997,"vw":40.994286},{"c":40.98,"h":41,"l":40.98,"n":19,"o":41,"t":"2026-10-20T18:20:00Z","v":3214,"vw":40.985566},{"c":40.99,"h":41.005,"l":40.98,"n":18,"o":40.99,"t":"2026-10-20T18:25:00Z","v":2286,"vw":40.984784},{"c":41,"h":41.01,"l":41,"n":13,"o":41,"t":"2026-10-20T18:30:00Z","v":632,"vw":41.003333},{"c":40.95,"h":41,"l":40.95,"n":22,"o":40.951,"t":"2026-10-20T18:35:00Z","v":3848,"vw":40.962739},{"c":40.97,"h":40.98,"l":40.95,"n":11,"o":40.97,"t":"2026-10-20T18:40:00Z","v":1029,"vw":40.961841},{"c":40.97,"h":40.97,"l":40.945,"n":8,"o":40.945,"t":"2026-10-20T18:45:00Z","v":1516,"vw":40.950338},{"c":40.99,"h":40.99,"l":40.97,"n":8,"o":40.97,"t":"2026-10-20T18:50:00Z","v":635,"vw":40.975076},{"c":40.977,"h":41,"l":40.96,"n":15,"o":41,"t":"2026-10-20T18:55:00Z","v":3633,"vw":40.977158},{"c":40.995,"h":41.01,"l":40.97,"n":13,"o":40.97,"t":"2026-10-20T19:00:00Z","v":1019,"vw":40.994659},{"c":41.01,"h":41.02,"l":41.01,"n":6,"o":41.01,"t":"2026-10-20T19:05:00Z","v":403,"vw":41.0125},{"c":40.97,"h":41.01,"l":40.97,"n":12,"o":41.01,"t":"2026-10-20T19:10:00Z","v":1004,"vw":40.98354},{"c":40.9104,"h":40.96,"l":40.9104,"n":22,"o":40.96,"t":"2026-10-20T19:15:00Z","v":13365,"vw":40.912624},{"c":40.95,"h":40.98,"l":40.9101,"n":36,"o":40.94,"t":"2026-10-20T19:20:00Z","v":4339,"vw":40.943372},{"c":40.97,"h":40.99,"l":40.97,"n":6,"o":40.98,"t":"2026-10-20T19:25:00Z","v":573,"vw":40.982},{"c":40.97,"h":40.97,"l":40.95,"n":14,"o":40.95,"t":"2026-10-20T19:30:00Z","v":922,"vw":40.956667},{"c":40.92,"h":40.95,"l":40.92,"n":10,"o":40.95,"t":"2026-10-20T19:35:00Z","v":809,"vw":40.930138},{"c":40.945,"h":40.945,"l":40.92,"n":10,"o":40.92,"t":"2026-10-20T19:40:00Z","v":799,"vw":40.929337},{"c":40.95,"h":40.95,"l":40.925,"n":33,"o":40.945,"t":"2026-10-20T19:45:00Z","v":2540,"vw":40.935909},{"c":40.97,"h":40.97,"l":40.95,"n":30,"o":40.95,"t":"2026-10-20T19:50:00Z","v":1751,"vw":40.955387},{"c":40.97,"h":40.97,"l":40.93,"n":96,"o":40.97,"t":"2026-10-20T19:55:00Z","v":8566,"vw":40.94897},{"c":40.91,"h":40.91,"l":40.91,"n":5,"o":40.91,"t":"2026-10-20T20:00:00Z","v":104,"vw":40.91},{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-10-21T11:05:00Z","v":200,"vw":40.81},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-21T11:40:00Z","v":300,"vw":40.7},{"c":41.03,"h":41.03,"l":40.95,"n":36,"o":40.95,"t":"2026-10-21T13:30:00Z","v":6817,"vw":40.966795},{"c":41.245,"h":41.245,"l":41.22,"n":5,"o":41.22,"t":"2026-10-21T13:35:00Z","v":840,"vw":41.235929},{"c":41.35,"h":41.397,"l":41.325,"n":8,"o":41.325,"t":"2026-10-21T13:40:00Z","v":1812,"vw":41.372469},{"c":41.34,"h":41.38,"l":41.32,"n":49,"o":41.35,"t":"2026-10-21T13:45:00Z","v":8530,"vw":41.355537},{"c":41.33,"h":41.35,"l":41.29,"n":9,"o":41.35,"t":"2026-10-21T13:50:00Z","v":2573,"vw":41.299167},{"c":41.31,"h":41.34,"l":41.29,"n":16,"o":41.34,"t":"2026-10-21T13:55:00Z","v":1657,"vw":41.310313},{"c":41.2313,"h":41.2313,"l":41.2313,"n":1,"o":41.2313,"t":"2026-10-21T14:00:00Z","v":496,"vw":41.2313},{"c":41.16,"h":41.3035,"l":41.16,"n":7,"o":41.3035,"t":"2026-10-21T14:15:00Z","v":355,"vw":41.230071},{"c":41.11,"h":41.11,"l":41.11,"n":2,"o":41.11,"t":"2026-10-21T14:20:00Z","v":101,"vw":41.11},{"c":41.14,"h":41.15,"l":41.1,"n":5,"o":41.1,"t":"2026-10-21T14:25:00Z","v":700,"vw":41.118187},{"c":40.98,"h":40.98,"l":40.98,"n":3,"o":40.98,"t":"2026-10-21T14:30:00Z","v":121,"vw":40.98},{"c":40.88,"h":40.924,"l":40.88,"n":9,"o":40.924,"t":"2026-10-21T14:35:00Z","v":1060,"vw":40.891862},{"c":40.88,"h":40.88,"l":40.83,"n":9,"o":40.83,"t":"2026-10-21T14:40:00Z","v":682,"vw":40.851393},{"c":40.9561,"h":40.98,"l":40.94,"n":13,"o":40.94,"t":"2026-10-21T14:45:00Z","v":1952,"vw":40.970301},{"c":40.715,"h":40.93,"l":40.715,"n":10,"o":40.93,"t":"2026-10-21T14:50:00Z","v":1331,"vw":40.848075},{"c":40.675,"h":40.735,"l":40.675,"n":8,"o":40.705,"t":"2026-10-21T14:55:00Z","v":702,"vw":40.7145},{"c":40.73,"h":40.73,"l":40.73,"n":4,"o":40.73,"t":"2026-10-21T15:00:00Z","v":151,"vw":40.73},{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-10-21T15:05:00Z","v":100,"vw":40.81},{"c":40.8038,"h":40.8038,"l":40.8038,"n":1,"o":40.8038,"t":"2026-10-21T15:10:00Z","v":100,"vw":40.8038},{"c":40.89,"h":40.89,"l":40.89,"n":2,"o":40.89,"t":"2026-10-21T15:15:00Z","v":119,"vw":40.89},{"c":40.91,"h":40.94,"l":40.885,"n":4,"o":40.885,"t":"2026-10-21T15:20:00Z","v":898,"vw":40.912283},{"c":40.95,"h":40.95,"l":40.92,"n":4,"o":40.93,"t":"2026-10-21T15:25:00Z","v":514,"vw":40.931673},{"c":40.96,"h":40.96,"l":40.96,"n":2,"o":40.96,"t":"2026-10-21T15:30:00Z","v":182,"vw":40.96},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-21T15:35:00Z","v":100,"vw":41},{"c":40.9,"h":40.945,"l":40.9,"n":2,"o":40.945,"t":"2026-10-21T15:45:00Z","v":459,"vw":40.931078},{"c":40.9,"h":40.935,"l":40.88,"n":8,"o":40.935,"t":"2026-10-21T15:50:00Z","v":522,"vw":40.914684},{"c":40.9064,"h":40.9064,"l":40.9064,"n":2,"o":40.9064,"t":"2026-10-21T15:55:00Z","v":4000,"vw":40.9064},{"c":40.925,"h":40.99,"l":40.925,"n":4,"o":40.925,"t":"2026-10-21T16:00:00Z","v":644,"vw":40.945217},{"c":40.9251,"h":40.9251,"l":40.9251,"n":3,"o":40.9251,"t":"2026-10-21T16:05:00Z","v":125,"vw":40.9251},{"c":40.91,"h":40.91,"l":40.91,"n":3,"o":40.91,"t":"2026-10-21T16:15:00Z","v":600,"vw":40.91},{"c":40.925,"h":40.925,"l":40.925,"n":17,"o":40.925,"t":"2026-10-21T16:20:00Z","v":1043,"vw":40.925},{"c":40.84,"h":40.9593,"l":40.84,"n":9,"o":40.84,"t":"2026-10-21T16:25:00Z","v":857,"vw":40.893541},{"c":40.96,"h":40.96,"l":40.895,"n":10,"o":40.895,"t":"2026-10-21T16:35:00Z","v":810,"vw":40.9075},{"c":40.9,"h":40.955,"l":40.8954,"n":4,"o":40.955,"t":"2026-10-21T16:45:00Z","v":3249,"vw":40.901113},{"c":40.89,"h":40.89,"l":40.89,"n":8,"o":40.89,"t":"2026-10-21T16:50:00Z","v":616,"vw":40.89},{"c":40.86,"h":40.86,"l":40.86,"n":2,"o":40.86,"t":"2026-10-21T16:55:00Z","v":177,"vw":40.86},{"c":40.92,"h":40.92,"l":40.92,"n":3,"o":40.92,"t":"2026-10-21T17:00:00Z","v":2085,"vw":40.92},{"c":40.96,"h":40.96,"l":40.86,"n":7,"o":40.86,"t":"2026-10-21T17:05:00Z","v":518,"vw":40.928},{"c":40.925,"h":40.925,"l":40.88,"n":7,"o":40.925,"t":"2026-10-21T17:10:00Z","v":1278,"vw":40.919607},{"c":40.88,"h":40.925,"l":40.88,"n":3,"o":40.925,"t":"2026-10-21T17:15:00Z","v":741,"vw":40.91875},{"c":40.88,"h":40.9,"l":40.88,"n":6,"o":40.9,"t":"2026-10-21T17:20:00Z","v":1106,"vw":40.896},{"c":40.86,"h":40.87,"l":40.86,"n":3,"o":40.87,"t":"2026-10-21T17:25:00Z","v":201,"vw":40.865},{"c":40.85,"h":40.98,"l":40.85,"n":13,"o":40.915,"t":"2026-10-21T17:30:00Z","v":1262,"vw":40.904821},{"c":40.83,"h":40.8985,"l":40.82,"n":17,"o":40.85,"t":"2026-10-21T17:35:00Z","v":11343,"vw":40.83898},{"c":40.805,"h":40.81,"l":40.805,"n":9,"o":40.81,"t":"2026-10-21T17:45:00Z","v":1177,"vw":40.809519},{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-10-21T17:55:00Z","v":105,"vw":40.81},{"c":40.81,"h":40.87,"l":40.81,"n":9,"o":40.87,"t":"2026-10-21T18:10:00Z","v":789,"vw":40.855502},{"c":40.805,"h":40.805,"l":40.805,"n":2,"o":40.805,"t":"2026-10-21T18:15:00Z","v":101,"vw":40.805},{"c":40.83,"h":40.83,"l":40.83,"n":1,"o":40.83,"t":"2026-10-21T18:20:00Z","v":129,"vw":40.83},{"c":40.801,"h":40.82,"l":40.801,"n":16,"o":40.82,"t":"2026-10-21T18:30:00Z","v":1556,"vw":40.810738},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-21T18:35:00Z","v":250,"vw":40.8},{"c":40.84,"h":40.84,"l":40.84,"n":3,"o":40.84,"t":"2026-10-21T18:40:00Z","v":176,"vw":40.84},{"c":40.76,"h":40.84,"l":40.76,"n":5,"o":40.84,"t":"2026-10-21T18:45:00Z","v":280,"vw":40.8},{"c":40.73,"h":40.75,"l":40.73,"n":8,"o":40.75,"t":"2026-10-21T18:50:00Z","v":959,"vw":40.736212},{"c":40.65,"h":40.69,"l":40.65,"n":23,"o":40.69,"t":"2026-10-21T18:55:00Z","v":5349,"vw":40.681935},{"c":40.545,"h":40.575,"l":40.545,"n":8,"o":40.575,"t":"2026-10-21T19:00:00Z","v":619,"vw":40.559167},{"c":40.565,"h":40.61,"l":40.55,"n":53,"o":40.61,"t":"2026-10-21T19:10:00Z","v":5235,"vw":40.554624},{"c":40.61,"h":40.615,"l":40.59,"n":17,"o":40.59,"t":"2026-10-21T19:15:00Z","v":4771,"vw":40.608401},{"c":40.64,"h":40.64,"l":40.64,"n":10,"o":40.64,"t":"2026-10-21T19:20:00Z","v":613,"vw":40.64},{"c":40.7,"h":40.7,"l":40.64,"n":6,"o":40.64,"t":"2026-10-21T19:25:00Z","v":336,"vw":40.681818},{"c":40.71,"h":40.75,"l":40.7,"n":5,"o":40.7,"t":"2026-10-21T19:30:00Z","v":1702,"vw":40.704118},{"c":40.75,"h":40.75,"l":40.75,"n":3,"o":40.75,"t":"2026-10-21T19:35:00Z","v":437,"vw":40.75},{"c":40.691,"h":40.72,"l":40.691,"n":5,"o":40.72,"t":"2026-10-21T19:40:00Z","v":309,"vw":40.700667},{"c":40.75,"h":40.75,"l":40.72,"n":34,"o":40.72,"t":"2026-10-21T19:45:00Z","v":3566,"vw":40.729718},{"c":40.79,"h":40.8,"l":40.72,"n":9,"o":40.8,"t":"2026-10-21T19:50:00Z","v":2685,"vw":40.761065},{"c":40.73,"h":40.77,"l":40.73,"n":17,"o":40.73,"t":"2026-10-21T19:55:00Z","v":1096,"vw":40.737158},{"c":40.67,"h":40.67,"l":40.67,"n":7,"o":40.67,"t":"2026-10-21T20:00:00Z","v":205,"vw":40.67},{"c":41,"h":41.54,"l":41,"n":2,"o":41.54,"t":"2026-10-21T20:30:00Z","v":397,"vw":41.27068},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-22T11:20:00Z","v":250,"vw":40.4},{"c":40.5,"h":40.5,"l":40.42,"n":43,"o":40.42,"t":"2026-10-22T13:30:00Z","v":6699,"vw":40.44823},{"c":40.65,"h":40.7795,"l":40.49,"n":76,"o":40.51,"t":"2026-10-22T13:35:00Z","v":15639,"vw":40.53674},{"c":40.555,"h":40.62,"l":40.555,"n":2,"o":40.62,"t":"2026-10-22T13:40:00Z","v":200,"vw":40.5875},{"c":40.475,"h":40.56,"l":40.46,"n":63,"o":40.48,"t":"2026-10-22T13:45:00Z","v":6293,"vw":40.491585},{"c":40.36,"h":40.43,"l":40.36,"n":9,"o":40.42,"t":"2026-10-22T13:50:00Z","v":1077,"vw":40.398571},{"c":40.3001,"h":40.325,"l":40.27,"n":40,"o":40.325,"t":"2026-10-22T13:55:00Z","v":8047,"vw":40.291128},{"c":40.2,"h":40.295,"l":40.2,"n":21,"o":40.295,"t":"2026-10-22T14:00:00Z","v":2023,"vw":40.227133},{"c":40.13,"h":40.21,"l":40.13,"n":5,"o":40.21,"t":"2026-10-22T14:05:00Z","v":1023,"vw":40.193968},{"c":40.08,"h":40.19,"l":40.08,"n":21,"o":40.115,"t":"2026-10-22T14:10:00Z","v":2042,"vw":40.105097},{"c":40.12,"h":40.12,"l":40.0855,"n":25,"o":40.09,"t":"2026-10-22T14:15:00Z","v":2144,"vw":40.099065},{"c":39.925,"h":40.04,"l":39.925,"n":24,"o":40.04,"t":"2026-10-22T14:25:00Z","v":2492,"vw":40.009674},{"c":40.06,"h":40.06,"l":39.98,"n":31,"o":39.985,"t":"2026-10-22T14:30:00Z","v":3088,"vw":40.013606},{"c":40.03,"h":40.03,"l":40.03,"n":2,"o":40.03,"t":"2026-10-22T14:35:00Z","v":220,"vw":40.03},{"c":39.98,"h":39.98,"l":39.98,"n":3,"o":39.98,"t":"2026-10-22T14:40:00Z","v":156,"vw":39.98},{"c":40.02,"h":40.055,"l":40.01,"n":7,"o":40.055,"t":"2026-10-22T14:45:00Z","v":1365,"vw":40.031375},{"c":40.02,"h":40.08,"l":40.015,"n":6,"o":40.08,"t":"2026-10-22T14:50:00Z","v":834,"vw":40.060517},{"c":40.06,"h":40.08,"l":40.03,"n":32,"o":40.03,"t":"2026-10-22T14:55:00Z","v":1108,"vw":40.061176},{"c":39.98,"h":40.02,"l":39.98,"n":14,"o":40.02,"t":"2026-10-22T15:00:00Z","v":985,"vw":39.998145},{"c":39.96,"h":40.0105,"l":39.96,"n":2,"o":40.0105,"t":"2026-10-22T15:05:00Z","v":850,"vw":40.004559},{"c":39.89,"h":39.9,"l":39.865,"n":41,"o":39.9,"t":"2026-10-22T15:10:00Z","v":2143,"vw":39.887941},{"c":39.91,"h":39.91,"l":39.87,"n":8,"o":39.87,"t":"2026-10-22T15:15:00Z","v":624,"vw":39.886293},{"c":40.023,"h":40.025,"l":39.97,"n":15,"o":40.02,"t":"2026-10-22T15:20:00Z","v":1582,"vw":39.989867},{"c":39.87,"h":39.93,"l":39.81,"n":31,"o":39.91,"t":"2026-10-22T15:30:00Z","v":2211,"vw":39.869158},{"c":39.865,"h":39.865,"l":39.865,"n":2,"o":39.865,"t":"2026-10-22T15:35:00Z","v":215,"vw":39.865},{"c":39.84,"h":39.855,"l":39.81,"n":16,"o":39.81,"t":"2026-10-22T15:40:00Z","v":1850,"vw":39.827712},{"c":39.82,"h":39.82,"l":39.82,"n":4,"o":39.82,"t":"2026-10-22T15:45:00Z","v":285,"vw":39.82},{"c":39.92,"h":39.92,"l":39.87,"n":20,"o":39.87,"t":"2026-10-22T15:50:00Z","v":1587,"vw":39.901287},{"c":39.95,"h":39.95,"l":39.8901,"n":22,"o":39.91,"t":"2026-10-22T15:55:00Z","v":2634,"vw":39.919819},{"c":40,"h":40.005,"l":39.9101,"n":13,"o":39.95,"t":"2026-10-22T16:00:00Z","v":1540,"vw":39.96262},{"c":40.005,"h":40.005,"l":39.9507,"n":4,"o":39.9507,"t":"2026-10-22T16:05:00Z","v":707,"vw":39.973938},{"c":40.015,"h":40.015,"l":40.01,"n":3,"o":40.01,"t":"2026-10-22T16:10:00Z","v":301,"vw":40.011667},{"c":40.015,"h":40.015,"l":39.935,"n":8,"o":39.935,"t":"2026-10-22T16:15:00Z","v":1022,"vw":39.983557},{"c":39.935,"h":39.95,"l":39.93,"n":9,"o":39.95,"t":"2026-10-22T16:20:00Z","v":909,"vw":39.937222},{"c":39.9301,"h":40.015,"l":39.9301,"n":10,"o":40.015,"t":"2026-10-22T16:25:00Z","v":1482,"vw":39.956324},{"c":39.935,"h":40.005,"l":39.93,"n":13,"o":39.9301,"t":"2026-10-22T16:30:00Z","v":956,"vw":39.958499},{"c":39.94,"h":40.0101,"l":39.93,"n":5,"o":39.93,"t":"2026-10-22T16:35:00Z","v":1093,"vw":39.93911},{"c":39.915,"h":40.005,"l":39.91,"n":8,"o":40.005,"t":"2026-10-22T16:40:00Z","v":856,"vw":39.948955},{"c":39.948,"h":39.948,"l":39.9,"n":13,"o":39.91,"t":"2026-10-22T16:45:00Z","v":1447,"vw":39.910204},{"c":39.935,"h":39.96,"l":39.905,"n":7,"o":39.905,"t":"2026-10-22T16:50:00Z","v":706,"vw":39.935551},{"c":39.96,"h":39.96,"l":39.945,"n":10,"o":39.945,"t":"2026-10-22T16:55:00Z","v":446,"vw":39.95125},{"c":40.01,"h":40.07,"l":39.94,"n":6,"o":39.94,"t":"2026-10-22T17:00:00Z","v":580,"vw":40.010372},{"c":40.01,"h":40.01,"l":39.94,"n":9,"o":40.01,"t":"2026-10-22T17:05:00Z","v":1419,"vw":39.967143},{"c":39.945,"h":39.975,"l":39.945,"n":6,"o":39.95,"t":"2026-10-22T17:10:00Z","v":421,"vw":39.95358},{"c":39.9416,"h":39.95,"l":39.9416,"n":5,"o":39.95,"t":"2026-10-22T17:15:00Z","v":3452,"vw":39.941952},{"c":39.98,"h":39.98,"l":39.95,"n":5,"o":39.96,"t":"2026-10-22T17:30:00Z","v":620,"vw":39.961417},{"c":39.945,"h":39.9575,"l":39.945,"n":13,"o":39.95,"t":"2026-10-22T17:35:00Z","v":1282,"vw":39.952955},{"c":39.95,"h":39.95,"l":39.94,"n":7,"o":39.95,"t":"2026-10-22T17:40:00Z","v":409,"vw":39.946536},{"c":39.94,"h":39.95,"l":39.94,"n":45,"o":39.94,"t":"2026-10-22T17:45:00Z","v":1930,"vw":39.943239},{"c":39.93,"h":39.93,"l":39.93,"n":2,"o":39.93,"t":"2026-10-22T17:50:00Z","v":236,"vw":39.93},{"c":39.935,"h":39.9397,"l":39.93,"n":16,"o":39.93,"t":"2026-10-22T17:55:00Z","v":888,"vw":39.93505},{"c":39.91,"h":39.935,"l":39.9,"n":49,"o":39.935,"t":"2026-10-22T18:00:00Z","v":19406,"vw":39.928406},{"c":39.97,"h":39.97,"l":39.91,"n":17,"o":39.91,"t":"2026-10-22T18:05:00Z","v":2001,"vw":39.942303},{"c":39.92,"h":39.92,"l":39.91,"n":6,"o":39.91,"t":"2026-10-22T18:10:00Z","v":717,"vw":39.912092},{"c":39.95,"h":39.95,"l":39.91,"n":19,"o":39.92,"t":"2026-10-22T18:15:00Z","v":4022,"vw":39.932271},{"c":39.94,"h":39.945,"l":39.94,"n":2,"o":39.945,"t":"2026-10-22T18:20:00Z","v":276,"vw":39.943188},{"c":39.92,"h":39.955,"l":39.915,"n":4,"o":39.955,"t":"2026-10-22T18:25:00Z","v":950,"vw":39.926053},{"c":39.945,"h":39.945,"l":39.901,"n":6,"o":39.91,"t":"2026-10-22T18:30:00Z","v":1100,"vw":39.933834},{"c":39.945,"h":39.945,"l":39.9115,"n":3,"o":39.92,"t":"2026-10-22T18:35:00Z","v":366,"vw":39.923342},{"c":39.91,"h":39.945,"l":39.91,"n":2,"o":39.945,"t":"2026-10-22T18:40:00Z","v":745,"vw":39.940302},{"c":39.92,"h":39.945,"l":39.92,"n":24,"o":39.945,"t":"2026-10-22T18:45:00Z","v":3204,"vw":39.933817},{"c":39.91,"h":39.925,"l":39.905,"n":9,"o":39.925,"t":"2026-10-22T18:50:00Z","v":1444,"vw":39.910867},{"c":39.9222,"h":39.9222,"l":39.92,"n":6,"o":39.92,"t":"2026-10-22T18:55:00Z","v":501,"vw":39.92044},{"c":39.915,"h":39.92,"l":39.915,"n":8,"o":39.92,"t":"2026-10-22T19:00:00Z","v":1312,"vw":39.917304},{"c":39.935,"h":39.935,"l":39.915,"n":16,"o":39.915,"t":"2026-10-22T19:05:00Z","v":1544,"vw":39.923065},{"c":39.95,"h":39.95,"l":39.94,"n":11,"o":39.94,"t":"2026-10-22T19:10:00Z","v":1235,"vw":39.941919},{"c":39.96,"h":39.96,"l":39.945,"n":17,"o":39.955,"t":"2026-10-22T19:15:00Z","v":1029,"vw":39.953413},{"c":39.94,"h":39.9701,"l":39.94,"n":13,"o":39.96,"t":"2026-10-22T19:20:00Z","v":1889,"vw":39.962852},{"c":39.955,"h":39.955,"l":39.955,"n":2,"o":39.955,"t":"2026-10-22T19:25:00Z","v":219,"vw":39.955},{"c":39.94,"h":39.9899,"l":39.93,"n":32,"o":39.94,"t":"2026-10-22T19:30:00Z","v":3941,"vw":39.945977},{"c":39.92,"h":39.95,"l":39.92,"n":23,"o":39.95,"t":"2026-10-22T19:35:00Z","v":3134,"vw":39.929947},{"c":39.95,"h":39.95,"l":39.91,"n":24,"o":39.92,"t":"2026-10-22T19:40:00Z","v":1178,"vw":39.921187},{"c":39.9373,"h":39.9373,"l":39.92,"n":23,"o":39.92,"t":"2026-10-22T19:45:00Z","v":1926,"vw":39.930201},{"c":39.945,"h":39.96,"l":39.94,"n":53,"o":39.945,"t":"2026-10-22T19:50:00Z","v":4532,"vw":39.948431},{"c":39.92,"h":39.96,"l":39.91,"n":137,"o":39.96,"t":"2026-10-22T19:55:00Z","v":19962,"vw":39.927625},{"c":39.92,"h":39.92,"l":39.92,"n":8,"o":39.92,"t":"2026-10-22T20:00:00Z","v":212,"vw":39.92}],"history":[{"c":25.1748,"h":26.05,"l":25.1748,"n":5,"o":26.05,"t":"2024-10-22T04:00:00Z","v":1300,"vw":25.335792},{"c":24.8547,"h":25.05,"l":24.8547,"n":28,"o":24.965,"t":"2024-10-23T04:00:00Z","v":10076,"vw":25.012342},{"c":24.9671,"h":24.9671,"l":24.9671,"n":2,"o":24.9671,"t":"2024-10-24T04:00:00Z","v":22,"vw":24.9671},{"c":24.8024,"h":24.87,"l":24.8024,"n":5,"o":24.87,"t":"2024-10-25T04:00:00Z","v":553,"vw":24.8669},{"c":24.9366,"h":25.01,"l":24.9366,"n":6,"o":24.96,"t":"2024-10-28T04:00:00Z","v":1838,"vw":24.980215},{"c":24.8137,"h":24.9,"l":24.8137,"n":48,"o":24.9,"t":"2024-10-29T04:00:00Z","v":1355,"vw":24.89995},{"c":24.9899,"h":24.9899,"l":24.9899,"n":3,"o":24.9899,"t":"2024-10-30T04:00:00Z","v":93,"vw":24.9899},{"c":24.6832,"h":24.6832,"l":24.68,"n":5,"o":24.68,"t":"2024-10-31T04:00:00Z","v":164,"vw":24.68},{"c":24.8455,"h":24.95,"l":24.8455,"n":7,"o":24.95,"t":"2024-11-01T04:00:00Z","v":1525,"vw":24.903327},{"c":24.7356,"h":24.85,"l":24.7356,"n":7,"o":24.85,"t":"2024-11-04T05:00:00Z","v":243,"vw":24.845},{"c":25.3767,"h":25.44,"l":25,"n":6,"o":25,"t":"2024-11-05T05:00:00Z","v":445,"vw":25.220025},{"c":25.4568,"h":25.4568,"l":25.0901,"n":12,"o":25.0901,"t":"2024-11-06T05:00:00Z","v":534,"vw":25.27184},{"c":26.1382,"h":26.1382,"l":25.97,"n":12,"o":25.97,"t":"2024-11-07T05:00:00Z","v":1608,"vw":26.063356},{"c":25.74,"h":25.8,"l":25.73,"n":18,"o":25.75,"t":"2024-11-08T05:00:00Z","v":5260,"vw":25.7649},{"c":26.1128,"h":26.23,"l":26.1095,"n":24,"o":26.1095,"t":"2024-11-11T05:00:00Z","v":1290,"vw":26.145956},{"c":25.63,"h":25.65,"l":25.5299,"n":20,"o":25.65,"t":"2024-11-12T05:00:00Z","v":2710,"vw":25.559776},{"c":25.23,"h":25.25,"l":25.1,"n":17,"o":25.25,"t":"2024-11-13T05:00:00Z","v":2146,"vw":25.206},{"c":24.8402,"h":25.72,"l":24.8402,"n":34,"o":25.03,"t":"2024-11-14T05:00:00Z","v":1892,"vw":25.061146},{"c":24.6006,"h":24.78,"l":24.6006,"n":7,"o":24.78,"t":"2024-11-15T05:00:00Z","v":712,"vw":24.78},{"c":24.7989,"h":24.94,"l":24.71,"n":11,"o":24.71,"t":"2024-11-18T05:00:00Z","v":1414,"vw":24.916296},{"c":24.908,"h":24.908,"l":24.908,"n":5,"o":24.908,"t":"2024-11-19T05:00:00Z","v":100,"vw":24.908},{"c":24.7781,"h":24.7781,"l":24.7781,"n":10,"o":24.7781,"t":"2024-11-20T05:00:00Z","v":92,"vw":24.7781},{"c":24.9048,"h":24.9048,"l":24.9048,"n":2,"o":24.9048,"t":"2024-11-21T05:00:00Z","v":12,"vw":24.9048},{"c":24.7939,"h":24.9,"l":24.785,"n":7,"o":24.9,"t":"2024-11-22T05:00:00Z","v":284,"vw":24.847727},{"c":24.7001,"h":24.7001,"l":24.69,"n":4,"o":24.7,"t":"2024-11-25T05:00:00Z","v":1034,"vw":24.69796},{"c":24.5508,"h":24.75,"l":24.5508,"n":21,"o":24.75,"t":"2024-11-26T05:00:00Z","v":1351,"vw":24.716324},{"c":24.8197,"h":24.8197,"l":24.8197,"n":9,"o":24.8197,"t":"2024-11-27T05:00:00Z","v":128,"vw":24.8197},{"c":25.0899,"h":25.18,"l":25.04,"n":52,"o":25.18,"t":"2024-11-29T05:00:00Z","v":17908,"vw":25.083954},{"c":25.1908,"h":25.2485,"l":25.15,"n":6,"o":25.15,"t":"2024-12-02T05:00:00Z","v":924,"vw":25.204722},{"c":25.6188,"h":25.66,"l":25.51,"n":7,"o":25.51,"t":"2024-12-03T05:00:00Z","v":1639,"vw":25.530637},{"c":25.8365,"h":25.96,"l":25.8,"n":19,"o":25.96,"t":"2024-12-04T05:00:00Z","v":1435,"vw":25.872216},{"c":25.4676,"h":25.55,"l":25.4676,"n":17,"o":25.54,"t":"2024-12-05T05:00:00Z","v":4176,"vw":25.543964},{"c":25.412,"h":25.67,"l":25.4106,"n":77,"o":25.67,"t":"2024-12-06T05:00:00Z","v":3630,"vw":25.530777},{"c":25.0196,"h":25.19,"l":25.0196,"n":11,"o":25.19,"t":"2024-12-09T05:00:00Z","v":337,"vw":25.18995},{"c":24.6083,"h":24.8,"l":24.56,"n":6,"o":24.8,"t":"2024-12-10T05:00:00Z","v":1212,"vw":24.756364},{"c":24.9602,"h":24.9602,"l":24.9602,"n":7,"o":24.9602,"t":"2024-12-11T05:00:00Z","v":9,"vw":24.9602},{"c":24.943,"h":24.99,"l":24.943,"n":8,"o":24.99,"t":"2024-12-12T05:00:00Z","v":312,"vw":24.99},{"c":24.997,"h":25.06,"l":24.997,"n":16,"o":25.06,"t":"2024-12-13T05:00:00Z","v":1469,"vw":25.053827},{"c":25.0672,"h":25.0672,"l":25.0672,"n":2,"o":25.0672,"t":"2024-12-16T05:00:00Z","v":34,"vw":25.0672},{"c":24.8934,"h":25.039,"l":24.8934,"n":3,"o":25.039,"t":"2024-12-17T05:00:00Z","v":107,"vw":25.039},{"c":24.5572,"h":24.5572,"l":24.5572,"n":4,"o":24.5572,"t":"2024-12-18T05:00:00Z","v":97,"vw":24.5572},{"c":24.57,"h":24.57,"l":24.57,"n":3,"o":24.57,"t":"2024-12-19T05:00:00Z","v":409,"vw":24.57},{"c":24.5213,"h":24.5213,"l":24.45,"n":6,"o":24.45,"t":"2024-12-20T05:00:00Z","v":435,"vw":24.45},{"c":24.4876,"h":24.5,"l":24.46,"n":7,"o":24.46,"t":"2024-12-23T05:00:00Z","v":515,"vw":24.486726},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2024-12-24T05:00:00Z","v":80,"vw":24.52},{"c":24.6298,"h":24.6298,"l":24.6298,"n":4,"o":24.6298,"t":"2024-12-26T05:00:00Z","v":64,"vw":24.6298},{"c":24.5939,"h":24.5939,"l":24.44,"n":11,"o":24.54,"t":"2024-12-27T05:00:00Z","v":699,"vw":24.52},{"c":24.4038,"h":24.4038,"l":24.32,"n":8,"o":24.395,"t":"2024-12-30T05:00:00Z","v":3216,"vw":24.354763},{"c":24.2398,"h":24.2398,"l":24.2398,"n":4,"o":24.2398,"t":"2024-12-31T05:00:00Z","v":9,"vw":24.2398},{"c":24.3964,"h":24.5,"l":24.3964,"n":8,"o":24.5,"t":"2025-01-02T05:00:00Z","v":243,"vw":24.5},{"c":24.4519,"h":24.4519,"l":24.4519,"n":1,"o":24.4519,"t":"2025-01-03T05:00:00Z","v":10,"vw":24.4519},{"c":24.4595,"h":24.48,"l":24.4595,"n":10,"o":24.48,"t":"2025-01-06T05:00:00Z","v":280,"vw":24.48},{"c":24.5199,"h":24.65,"l":24.5199,"n":12,"o":24.645,"t":"2025-01-07T05:00:00Z","v":1399,"vw":24.649483},{"c":24.8446,"h":24.8446,"l":24.8446,"n":11,"o":24.8446,"t":"2025-01-08T05:00:00Z","v":122,"vw":24.8446},{"c":24.7718,"h":25.1,"l":24.7718,"n":9,"o":25.1,"t":"2025-01-10T05:00:00Z","v":469,"vw":24.967647},{"c":24.5103,"h":24.5103,"l":24.3299,"n":14,"o":24.33,"t":"2025-01-13T05:00:00Z","v":294,"vw":24.32995},{"c":24.7824,"h":24.7824,"l":24.7824,"n":1,"o":24.7824,"t":"2025-01-14T05:00:00Z","v":8,"vw":24.7824},{"c":24.7263,"h":24.7263,"l":24.65,"n":6,"o":24.65,"t":"2025-01-15T05:00:00Z","v":129,"vw":24.65},{"c":25.1792,"h":25.2099,"l":25.11,"n":10,"o":25.2099,"t":"2025-01-16T05:00:00Z","v":4202,"vw":25.207463},{"c":25.442,"h":25.495,"l":25.442,"n":15,"o":25.495,"t":"2025-01-17T05:00:00Z","v":380,"vw":25.495},{"c":26.1138,"h":26.14,"l":25.92,"n":32,"o":25.92,"t":"2025-01-21T05:00:00Z","v":1946,"vw":26.06451},{"c":26.41,"h":26.44,"l":26.4,"n":29,"o":26.405,"t":"2025-01-22T05:00:00Z","v":1776,"vw":26.412879},{"c":26.85,"h":26.89,"l":26.65,"n":42,"o":26.65,"t":"2025-01-23T05:00:00Z","v":4329,"vw":26.821761},{"c":26.805,"h":26.87,"l":26.793,"n":30,"o":26.85,"t":"2025-01-24T05:00:00Z","v":2392,"vw":26.832465},{"c":26.7016,"h":26.86,"l":26.62,"n":15,"o":26.86,"t":"2025-01-27T05:00:00Z","v":2539,"vw":26.790815},{"c":26.6922,"h":26.81,"l":26.6367,"n":31,"o":26.74,"t":"2025-01-28T05:00:00Z","v":9306,"vw":26.780341},{"c":26.5097,"h":26.64,"l":26.5097,"n":22,"o":26.64,"t":"2025-01-29T05:00:00Z","v":2069,"vw":26.61766},{"c":26.6037,"h":26.8099,"l":26.6037,"n":10,"o":26.8099,"t":"2025-01-30T05:00:00Z","v":582,"vw":26.726633},{"c":26.7557,"h":26.849,"l":26.7557,"n":11,"o":26.849,"t":"2025-01-31T05:00:00Z","v":398,"vw":26.830114},{"c":26.7396,"h":26.7396,"l":26.58,"n":16,"o":26.7,"t":"2025-02-03T05:00:00Z","v":722,"vw":26.682759},{"c":26.71,"h":26.73,"l":26.585,"n":11,"o":26.585,"t":"2025-02-04T05:00:00Z","v":420,"vw":26.669375},{"c":26.995,"h":26.995,"l":26.995,"n":8,"o":26.995,"t":"2025-02-05T05:00:00Z","v":67,"vw":26.995},{"c":26.5098,"h":26.6,"l":26.5098,"n":37,"o":26.515,"t":"2025-02-06T05:00:00Z","v":1611,"vw":26.541912},{"c":26.58,"h":26.63,"l":26.48,"n":177,"o":26.5999,"t":"2025-02-07T05:00:00Z","v":49401,"vw":26.554459},{"c":26.58,"h":26.675,"l":26.52,"n":35,"o":26.58,"t":"2025-02-10T05:00:00Z","v":3786,"vw":26.623754},{"c":26.9202,"h":26.9202,"l":26.77,"n":19,"o":26.77,"t":"2025-02-11T05:00:00Z","v":720,"vw":26.835304},{"c":26.9213,"h":27.152,"l":26.885,"n":53,"o":26.885,"t":"2025-02-12T05:00:00Z","v":11404,"vw":27.004144},{"c":27.4385,"h":27.58,"l":27.32,"n":104,"o":27.32,"t":"2025-02-13T05:00:00Z","v":16743,"vw":27.44908},{"c":27.8825,"h":28.12,"l":27.855,"n":95,"o":27.91,"t":"2025-02-14T05:00:00Z","v":12308,"vw":27.991687},{"c":29.34,"h":32.53,"l":29.04,"n":1613,"o":29.04,"t":"2025-02-18T05:00:00Z","v":296341,"vw":29.716318},{"c":29.29,"h":29.7,"l":29.13,"n":940,"o":29.65,"t":"2025-02-19T05:00:00Z","v":176235,"vw":29.295233},{"c":28.61,"h":29.15,"l":28.51,"n":772,"o":29.15,"t":"2025-02-20T05:00:00Z","v":146634,"vw":28.755103},{"c":28,"h":28.6,"l":27.95,"n":651,"o":28.6,"t":"2025-02-21T05:00:00Z","v":132953,"vw":28.193694},{"c":28.67,"h":28.8899,"l":28.355,"n":1636,"o":28.77,"t":"2025-02-24T05:00:00Z","v":272784,"vw":28.635353},{"c":29.34,"h":29.4085,"l":28.9,"n":1897,"o":29.27,"t":"2025-02-25T05:00:00Z","v":320603,"vw":29.197398},{"c":29.38,"h":29.5799,"l":29.33,"n":1255,"o":29.55,"t":"2025-02-26T05:00:00Z","v":239462,"vw":29.441114},{"c":29.99,"h":30.175,"l":29.715,"n":1686,"o":30.11,"t":"2025-02-27T05:00:00Z","v":861543,"vw":30.002264},{"c":30.93,"h":30.93,"l":30.06,"n":2459,"o":30.29,"t":"2025-02-28T05:00:00Z","v":427232,"vw":30.409683},{"c":33.86,"h":33.86,"l":32.95,"n":15518,"o":33.44,"t":"2025-03-03T05:00:00Z","v":2344089,"vw":33.28682},{"c":34.17,"h":34.24,"l":32.25,"n":13356,"o":32.76,"t":"2025-03-04T05:00:00Z","v":2138300,"vw":33.049078},{"c":35,"h":35.15,"l":34.13,"n":8631,"o":34.16,"t":"2025-03-05T05:00:00Z","v":1567163,"vw":34.58948},{"c":34.53,"h":34.76,"l":34.33,"n":8416,"o":34.45,"t":"2025-03-06T05:00:00Z","v":1693289,"vw":34.53445},{"c":33.8,"h":34.1299,"l":32.88,"n":5888,"o":33.96,"t":"2025-03-07T05:00:00Z","v":1115732,"vw":33.624832},{"c":32.65,"h":33.15,"l":32.2,"n":6163,"o":33.1,"t":"2025-03-10T04:00:00Z","v":1067163,"vw":32.673619},{"c":33.12,"h":33.22,"l":32.63,"n":5109,"o":33.07,"t":"2025-03-11T04:00:00Z","v":838172,"vw":32.98228},{"c":34.25,"h":34.26,"l":33.5532,"n":4641,"o":33.9,"t":"2025-03-12T04:00:00Z","v":990678,"vw":33.989708},{"c":33.85,"h":33.91,"l":33.46,"n":3955,"o":33.79,"t":"2025-03-13T04:00:00Z","v":811048,"vw":33.743587},{"c":35.37,"h":35.37,"l":34.59,"n":5861,"o":34.88,"t":"2025-03-14T04:00:00Z","v":1057281,"vw":35.05474},{"c":35.54,"h":35.54,"l":35.215,"n":7276,"o":35.37,"t":"2025-03-17T04:00:00Z","v":1423357,"vw":35.375324},{"c":36.06,"h":36.1,"l":35.2995,"n":8286,"o":35.46,"t":"2025-03-18T04:00:00Z","v":1536025,"vw":35.74945},{"c":35.62,"h":35.7693,"l":35.05,"n":6585,"o":35.44,"t":"2025-03-19T04:00:00Z","v":1177592,"vw":35.427288},{"c":34.5,"h":34.74,"l":34.31,"n":5318,"o":34.48,"t":"2025-03-20T04:00:00Z","v":960525,"vw":34.542535},{"c":34.23,"h":34.35,"l":33.86,"n":3904,"o":34.17,"t":"2025-03-21T04:00:00Z","v":730430,"vw":34.14561},{"c":34.32,"h":34.5692,"l":34.06,"n":4202,"o":34.45,"t":"2025-03-24T04:00:00Z","v":850129,"vw":34.261424},{"c":34.72,"h":34.75,"l":34.5,"n":2844,"o":34.75,"t":"2025-03-25T04:00:00Z","v":508888,"vw":34.63528},{"c":34.39,"h":34.77,"l":34.26,"n":3531,"o":34.54,"t":"2025-03-26T04:00:00Z","v":478098,"vw":34.480215},{"c":34.34,"h":34.51,"l":34.15,"n":1775,"o":34.28,"t":"2025-03-27T04:00:00Z","v":251125,"vw":34.374339},{"c":33.69,"h":34.035,"l":33.4,"n":3390,"o":34.02,"t":"2025-03-28T04:00:00Z","v":537074,"vw":33.769635},{"c":33.53,"h":33.6,"l":33,"n":3467,"o":33.28,"t":"2025-03-31T04:00:00Z","v":618073,"vw":33.255582},{"c":34.16,"h":34.21,"l":33.63,"n":3587,"o":33.8,"t":"2025-04-01T04:00:00Z","v":859040,"vw":34.048663},{"c":33.5,"h":33.67,"l":33.16,"n":2827,"o":33.31,"t":"2025-04-02T04:00:00Z","v":488181,"vw":33.5356},{"c":33.9,"h":34.337,"l":33.8281,"n":3986,"o":33.85,"t":"2025-04-03T04:00:00Z","v":620152,"vw":34.050826},{"c":30.35,"h":31.92,"l":30.35,"n":6988,"o":31.89,"t":"2025-04-04T04:00:00Z","v":1238161,"vw":31.195595},{"c":29.63,"h":31.08,"l":29.2718,"n":5768,"o":29.59,"t":"2025-04-07T04:00:00Z","v":1171985,"vw":29.763098},{"c":30.35,"h":31.56,"l":30.02,"n":3797,"o":31.49,"t":"2025-04-08T04:00:00Z","v":655098,"vw":31.109117},{"c":32.26,"h":32.55,"l":30.101,"n":3353,"o":30.3,"t":"2025-04-09T04:00:00Z","v":679313,"vw":31.521694},{"c":32.29,"h":32.5,"l":31.6171,"n":2066,"o":31.92,"t":"2025-04-10T04:00:00Z","v":399869,"vw":32.168702},{"c":32.64,"h":32.7899,"l":32,"n":2154,"o":32.22,"t":"2025-04-11T04:00:00Z","v":416338,"vw":32.432115},{"c":33.5,"h":33.5299,"l":32.99,"n":2880,"o":33.19,"t":"2025-04-14T04:00:00Z","v":449519,"vw":33.311994},{"c":34.29,"h":34.2999,"l":33.875,"n":3771,"o":33.9,"t":"2025-04-15T04:00:00Z","v":791514,"vw":34.163715},{"c":33.99,"h":34.2891,"l":33.8191,"n":4247,"o":33.93,"t":"2025-04-16T04:00:00Z","v":1443019,"vw":34.046393},{"c":33.76,"h":34.0999,"l":33.4601,"n":1676,"o":33.73,"t":"2025-04-17T04:00:00Z","v":303765,"vw":33.802686},{"c":33.75,"h":34.36,"l":33.45,"n":2113,"o":34.36,"t":"2025-04-21T04:00:00Z","v":329229,"vw":33.785402},{"c":33.95,"h":34.12,"l":33.71,"n":2087,"o":33.89,"t":"2025-04-22T04:00:00Z","v":325470,"vw":33.911798},{"c":33.48,"h":33.7999,"l":33.22,"n":2708,"o":33.46,"t":"2025-04-23T04:00:00Z","v":589605,"vw":33.480368},{"c":33.96,"h":33.96,"l":33.31,"n":1380,"o":33.49,"t":"2025-04-24T04:00:00Z","v":307273,"vw":33.650557},{"c":34.43,"h":34.45,"l":34.1701,"n":2067,"o":34.29,"t":"2025-04-25T04:00:00Z","v":327696,"vw":34.36755},{"c":34.82,"h":34.82,"l":34.25,"n":2210,"o":34.51,"t":"2025-04-28T04:00:00Z","v":356725,"vw":34.575823},{"c":35.1,"h":35.1799,"l":34.8304,"n":2448,"o":34.97,"t":"2025-04-29T04:00:00Z","v":305963,"vw":35.047387},{"c":35.75,"h":35.7899,"l":34.97,"n":3852,"o":35.28,"t":"2025-04-30T04:00:00Z","v":538607,"vw":35.473483},{"c":36.03,"h":36.2999,"l":35.54,"n":3244,"o":35.54,"t":"2025-05-01T04:00:00Z","v":418925,"vw":36.112747},{"c":36.79,"h":36.97,"l":36.5512,"n":3872,"o":36.69,"t":"2025-05-02T04:00:00Z","v":471228,"vw":36.807002},{"c":37.42,"h":37.42,"l":37.01,"n":4721,"o":37.01,"t":"2025-05-05T04:00:00Z","v":802018,"vw":37.290436},{"c":37.23,"h":37.28,"l":36.8901,"n":2543,"o":37.11,"t":"2025-05-06T04:00:00Z","v":424752,"vw":37.133962},{"c":36.75,"h":36.91,"l":36.64,"n":2243,"o":36.91,"t":"2025-05-07T04:00:00Z","v":291812,"vw":36.787192},{"c":37.62,"h":37.73,"l":37.31,"n":3836,"o":37.5,"t":"2025-05-08T04:00:00Z","v":645425,"vw":37.574529},{"c":37.1,"h":37.34,"l":37.01,"n":2448,"o":37.27,"t":"2025-05-09T04:00:00Z","v":364269,"vw":37.17471},{"c":36.09,"h":36.15,"l":35.6328,"n":5408,"o":36.04,"t":"2025-05-12T04:00:00Z","v":757752,"vw":35.953714},{"c":36.7,"h":36.7323,"l":36.37,"n":1669,"o":36.37,"t":"2025-05-13T04:00:00Z","v":212678,"vw":36.597933},{"c":36.52,"h":36.86,"l":36.5,"n":1577,"o":36.74,"t":"2025-05-14T04:00:00Z","v":237892,"vw":36.607501},{"c":37.56,"h":37.58,"l":37.03,"n":2644,"o":37.03,"t":"2025-05-15T04:00:00Z","v":340394,"vw":37.435567},{"c":37.83,"h":37.83,"l":37.57,"n":3020,"o":37.7,"t":"2025-05-16T04:00:00Z","v":383342,"vw":37.711896},{"c":38.6,"h":38.6,"l":38.035,"n":3902,"o":38.07,"t":"2025-05-19T04:00:00Z","v":481654,"vw":38.384246},{"c":38.91,"h":38.9362,"l":38.4533,"n":3745,"o":38.62,"t":"2025-05-20T04:00:00Z","v":446959,"vw":38.757205},{"c":39.05,"h":39.5099,"l":38.9612,"n":5045,"o":39.35,"t":"2025-05-21T04:00:00Z","v":860956,"vw":39.284964},{"c":39.38,"h":39.41,"l":39,"n":3403,"o":39.25,"t":"2025-05-22T04:00:00Z","v":527372,"vw":39.247529},{"c":39.04,"h":39.23,"l":38.64,"n":3227,"o":38.83,"t":"2025-05-23T04:00:00Z","v":438250,"vw":39.00863},{"c":40.77,"h":40.77,"l":40.21,"n":6473,"o":40.36,"t":"2025-05-27T04:00:00Z","v":787208,"vw":40.554571},{"c":40.79,"h":41.049,"l":40.55,"n":3996,"o":40.92,"t":"2025-05-28T04:00:00Z","v":578316,"vw":40.825244},{"c":40.72,"h":40.72,"l":40.37,"n":4404,"o":40.71,"t":"2025-05-29T04:00:00Z","v":765876,"vw":40.580464},{"c":40.53,"h":40.74,"l":40.4,"n":3072,"o":40.7,"t":"2025-05-30T04:00:00Z","v":502871,"vw":40.573522},{"c":41.19,"h":41.27,"l":40.06,"n":5521,"o":40.71,"t":"2025-06-02T04:00:00Z","v":784839,"vw":40.915713},{"c":41.54,"h":41.54,"l":41,"n":4783,"o":41.17,"t":"2025-06-03T04:00:00Z","v":769791,"vw":41.298827},{"c":41.6,"h":41.62,"l":40.94,"n":4184,"o":41.23,"t":"2025-06-04T04:00:00Z","v":657920,"vw":41.401254},{"c":41.64,"h":42.15,"l":41.45,"n":3976,"o":42.12,"t":"2025-06-05T04:00:00Z","v":598785,"vw":41.799708},{"c":40.93,"h":41.09,"l":40.8,"n":4123,"o":40.98,"t":"2025-06-06T04:00:00Z","v":493264,"vw":40.971324},{"c":40.64,"h":40.79,"l":40.5,"n":3853,"o":40.72,"t":"2025-06-09T04:00:00Z","v":478291,"vw":40.662037},{"c":39.18,"h":40.54,"l":38.94,"n":6727,"o":40.5,"t":"2025-06-10T04:00:00Z","v":901947,"vw":39.548056},{"c":40,"h":40.04,"l":39.54,"n":3529,"o":39.84,"t":"2025-06-11T04:00:00Z","v":680311,"vw":39.875117},{"c":40.19,"h":40.35,"l":40.04,"n":2208,"o":40.14,"t":"2025-06-12T04:00:00Z","v":264443,"vw":40.155009},{"c":40.04,"h":40.29,"l":39.9485,"n":3222,"o":40.09,"t":"2025-06-13T04:00:00Z","v":388113,"vw":40.113661},{"c":40.35,"h":40.53,"l":40.24,"n":2967,"o":40.51,"t":"2025-06-16T04:00:00Z","v":307253,"vw":40.392863},{"c":40.04,"h":40.41,"l":39.9701,"n":2704,"o":40.37,"t":"2025-06-17T04:00:00Z","v":367854,"vw":40.156748},{"c":40.18,"h":40.68,"l":40.18,"n":3337,"o":40.49,"t":"2025-06-18T04:00:00Z","v":462004,"vw":40.410248},{"c":40.56,"h":40.71,"l":40.3797,"n":6118,"o":40.5,"t":"2025-06-20T04:00:00Z","v":1076248,"vw":40.585233},{"c":40.45,"h":40.5376,"l":39.65,"n":5713,"o":39.92,"t":"2025-06-23T04:00:00Z","v":911187,"vw":40.077757},{"c":40.5,"h":40.72,"l":40.1701,"n":3666,"o":40.7,"t":"2025-06-24T04:00:00Z","v":518713,"vw":40.420466},{"c":41.27,"h":41.31,"l":40.675,"n":6169,"o":40.75,"t":"2025-06-25T04:00:00Z","v":1243711,"vw":41.03827},{"c":42.75,"h":42.75,"l":41.95,"n":6666,"o":42.08,"t":"2025-06-26T04:00:00Z","v":1040984,"vw":42.505712},{"c":42.47,"h":42.58,"l":42.17,"n":5057,"o":42.47,"t":"2025-06-27T04:00:00Z","v":691042,"vw":42.345941},{"c":43.15,"h":43.15,"l":42.6106,"n":4838,"o":42.74,"t":"2025-06-30T04:00:00Z","v":726200,"vw":42.888005},{"c":41.61,"h":42.2,"l":41.32,"n":6796,"o":42.2,"t":"2025-07-01T04:00:00Z","v":810078,"vw":41.777416},{"c":41.74,"h":41.75,"l":41.21,"n":3619,"o":41.49,"t":"2025-07-02T04:00:00Z","v":474132,"vw":41.582289},{"c":41.76,"h":41.979,"l":41.5101,"n":2186,"o":41.56,"t":"2025-07-03T04:00:00Z","v":363841,"vw":41.779342},{"c":42.54,"h":42.6599,"l":42.3,"n":5306,"o":42.38,"t":"2025-07-07T04:00:00Z","v":775959,"vw":42.491538},{"c":42.85,"h":42.86,"l":42.4576,"n":4363,"o":42.66,"t":"2025-07-08T04:00:00Z","v":519426,"vw":42.688719},{"c":43.39,"h":43.39,"l":42.82,"n":4114,"o":43.02,"t":"2025-07-09T04:00:00Z","v":521638,"vw":43.168554},{"c":43.04,"h":43.2599,"l":42.8,"n":4234,"o":43.21,"t":"2025-07-10T04:00:00Z","v":507005,"vw":43.007159},{"c":43.15,"h":43.22,"l":42.92,"n":3279,"o":43.01,"t":"2025-07-11T04:00:00Z","v":392901,"vw":43.089614},{"c":43.49,"h":43.49,"l":43.0717,"n":3226,"o":43.18,"t":"2025-07-14T04:00:00Z","v":490254,"vw":43.30176},{"c":42.5,"h":43.05,"l":42.42,"n":4600,"o":43.05,"t":"2025-07-15T04:00:00Z","v":507110,"vw":42.697449},{"c":42.63,"h":42.74,"l":42.26,"n":2759,"o":42.39,"t":"2025-07-16T04:00:00Z","v":378205,"vw":42.535261},{"c":43.18,"h":43.18,"l":42.71,"n":2460,"o":42.92,"t":"2025-07-17T04:00:00Z","v":316170,"vw":42.973798},{"c":43.68,"h":43.875,"l":43.48,"n":3899,"o":43.48,"t":"2025-07-18T04:00:00Z","v":635597,"vw":43.736798},{"c":43.31,"h":43.54,"l":43.06,"n":4575,"o":43.37,"t":"2025-07-21T04:00:00Z","v":557596,"vw":43.348407},{"c":42.81,"h":42.86,"l":42.09,"n":4330,"o":42.77,"t":"2025-07-22T04:00:00Z","v":697081,"vw":42.591735},{"c":43.55,"h":43.62,"l":42.77,"n":2831,"o":42.91,"t":"2025-07-23T04:00:00Z","v":430183,"vw":43.315479},{"c":42.62,"h":42.9,"l":42.55,"n":5032,"o":42.9,"t":"2025-07-24T04:00:00Z","v":637578,"vw":42.708665},{"c":42.36,"h":42.42,"l":42.15,"n":3408,"o":42.29,"t":"2025-07-25T04:00:00Z","v":336409,"vw":42.277713},{"c":41.02,"h":41.7,"l":40.96,"n":7690,"o":41.7,"t":"2025-07-28T04:00:00Z","v":1130510,"vw":41.2707},{"c":41.82,"h":41.8699,"l":41.56,"n":3807,"o":41.68,"t":"2025-07-29T04:00:00Z","v":524316,"vw":41.702568},{"c":40.85,"h":41.59,"l":40.81,"n":4345,"o":41.41,"t":"2025-07-30T04:00:00Z","v":604121,"vw":41.165536},{"c":41.59,"h":41.98,"l":41.51,"n":3207,"o":41.88,"t":"2025-07-31T04:00:00Z","v":467445,"vw":41.687701},{"c":41.3,"h":41.4104,"l":40.6718,"n":4618,"o":41.07,"t":"2025-08-01T04:00:00Z","v":531926,"vw":41.08654},{"c":42.09,"h":42.15,"l":41.8851,"n":2315,"o":42.13,"t":"2025-08-04T04:00:00Z","v":305881,"vw":42.051591},{"c":42.39,"h":42.4692,"l":42.0507,"n":1810,"o":42.29,"t":"2025-08-05T04:00:00Z","v":245202,"vw":42.339899},{"c":43.01,"h":43.04,"l":42.34,"n":2324,"o":42.45,"t":"2025-08-06T04:00:00Z","v":275633,"vw":42.847183},{"c":42.05,"h":42.2927,"l":41.842,"n":4251,"o":42.23,"t":"2025-08-07T04:00:00Z","v":512919,"vw":42.027683},{"c":41.66,"h":42.28,"l":41.37,"n":3809,"o":42.21,"t":"2025-08-08T04:00:00Z","v":517969,"vw":41.782999},{"c":40.84,"h":41.29,"l":40.79,"n":3986,"o":41.29,"t":"2025-08-11T04:00:00Z","v":500405,"vw":41.005817},{"c":41.93,"h":42.06,"l":41.365,"n":3546,"o":41.45,"t":"2025-08-12T04:00:00Z","v":337854,"vw":41.879154},{"c":42.19,"h":42.44,"l":42,"n":2297,"o":42.44,"t":"2025-08-13T04:00:00Z","v":248412,"vw":42.21793},{"c":42.83,"h":42.9361,"l":42.5,"n":2174,"o":42.5,"t":"2025-08-14T04:00:00Z","v":234299,"vw":42.755006},{"c":42.58,"h":42.7143,"l":42.3601,"n":1569,"o":42.48,"t":"2025-08-15T04:00:00Z","v":200260,"vw":42.599857},{"c":43.04,"h":43.1045,"l":42.755,"n":2396,"o":42.98,"t":"2025-08-18T04:00:00Z","v":188464,"vw":42.946033},{"c":41.57,"h":41.8799,"l":41.47,"n":4187,"o":41.82,"t":"2025-08-19T04:00:00Z","v":650049,"vw":41.654784},{"c":41.22,"h":41.5616,"l":41.11,"n":2930,"o":41.4,"t":"2025-08-20T04:00:00Z","v":328733,"vw":41.238887},{"c":41.7,"h":41.84,"l":41.505,"n":1937,"o":41.73,"t":"2025-08-21T04:00:00Z","v":269840,"vw":41.719515},{"c":42.15,"h":42.34,"l":41.87,"n":1782,"o":41.9,"t":"2025-08-22T04:00:00Z","v":158149,"vw":42.16646},{"c":42.1,"h":42.56,"l":42.09,"n":2086,"o":42.27,"t":"2025-08-25T04:00:00Z","v":526844,"vw":42.289216},{"c":42.2,"h":42.2714,"l":41.95,"n":1146,"o":41.98,"t":"2025-08-26T04:00:00Z","v":171461,"vw":42.161039},{"c":41.86,"h":41.97,"l":41.67,"n":2320,"o":41.97,"t":"2025-08-27T04:00:00Z","v":348972,"vw":41.83084},{"c":42.01,"h":42.3599,"l":42,"n":2050,"o":42.04,"t":"2025-08-28T04:00:00Z","v":261697,"vw":42.128878},{"c":42.09,"h":42.6199,"l":42.03,"n":2772,"o":42.32,"t":"2025-08-29T04:00:00Z","v":360581,"vw":42.379123},{"c":42.32,"h":42.495,"l":41.81,"n":3087,"o":42.05,"t":"2025-09-02T04:00:00Z","v":854361,"vw":42.225756},{"c":42.49,"h":42.58,"l":42.2101,"n":2498,"o":42.45,"t":"2025-09-03T04:00:00Z","v":509322,"vw":42.455033},{"c":42.13,"h":42.24,"l":42.01,"n":1898,"o":42.14,"t":"2025-09-04T04:00:00Z","v":236984,"vw":42.117868},{"c":42.33,"h":42.6201,"l":42.17,"n":1477,"o":42.57,"t":"2025-09-05T04:00:00Z","v":134601,"vw":42.369654},{"c":42.9,"h":42.96,"l":42.57,"n":2090,"o":42.57,"t":"2025-09-08T04:00:00Z","v":278190,"vw":42.782728},{"c":42.71,"h":42.83,"l":42.385,"n":1604,"o":42.66,"t":"2025-09-09T04:00:00Z","v":278251,"vw":42.599055},{"c":43.36,"h":43.4899,"l":43.15,"n":2865,"o":43.2,"t":"2025-09-10T04:00:00Z","v":382927,"vw":43.356153},{"c":44.68,"h":44.68,"l":44,"n":5518,"o":44,"t":"2025-09-11T04:00:00Z","v":779881,"vw":44.4207},{"c":44.71,"h":44.8341,"l":44.59,"n":2546,"o":44.69,"t":"2025-09-12T04:00:00Z","v":330366,"vw":44.732903},{"c":45.83,"h":45.89,"l":45.54,"n":4175,"o":45.77,"t":"2025-09-15T04:00:00Z","v":469869,"vw":45.753326},{"c":45.61,"h":45.99,"l":45.185,"n":3988,"o":45.99,"t":"2025-09-16T04:00:00Z","v":595242,"vw":45.627439},{"c":44.71,"h":45.56,"l":44.59,"n":3613,"o":45.56,"t":"2025-09-17T04:00:00Z","v":373900,"vw":45.007133},{"c":44.82,"h":44.83,"l":44.3276,"n":2325,"o":44.56,"t":"2025-09-18T04:00:00Z","v":305480,"vw":44.699717},{"c":44.93,"h":44.99,"l":44.74,"n":2609,"o":44.82,"t":"2025-09-19T04:00:00Z","v":437708,"vw":44.891745},{"c":45.62,"h":45.6497,"l":45.0801,"n":3970,"o":45.26,"t":"2025-09-22T04:00:00Z","v":414955,"vw":45.416877},{"c":45.31,"h":45.55,"l":45.11,"n":3027,"o":45.42,"t":"2025-09-23T04:00:00Z","v":377153,"vw":45.311702},{"c":45.75,"h":45.8499,"l":45.38,"n":2748,"o":45.52,"t":"2025-09-24T04:00:00Z","v":359478,"vw":45.694494},{"c":45.7,"h":45.73,"l":45.24,"n":2264,"o":45.52,"t":"2025-09-25T04:00:00Z","v":249440,"vw":45.544502},{"c":46.12,"h":46.19,"l":45.76,"n":2877,"o":45.99,"t":"2025-09-26T04:00:00Z","v":278273,"vw":45.951324},{"c":46.45,"h":46.77,"l":46.37,"n":3969,"o":46.7,"t":"2025-09-29T04:00:00Z","v":417469,"vw":46.522553},{"c":46.97,"h":46.97,"l":46.295,"n":3024,"o":46.55,"t":"2025-09-30T04:00:00Z","v":365450,"vw":46.759045},{"c":46.58,"h":46.73,"l":46.26,"n":4138,"o":46.41,"t":"2025-10-01T04:00:00Z","v":395008,"vw":46.496743},{"c":47.17,"h":47.4523,"l":46.93,"n":3079,"o":47.45,"t":"2025-10-02T04:00:00Z","v":302072,"vw":47.163183},{"c":47.25,"h":47.64,"l":47.1025,"n":3683,"o":47.64,"t":"2025-10-03T04:00:00Z","v":365521,"vw":47.280395},{"c":46.49,"h":46.64,"l":46.055,"n":6433,"o":46.59,"t":"2025-10-06T04:00:00Z","v":660618,"vw":46.43618},{"c":45.7,"h":45.99,"l":45.64,"n":3203,"o":45.98,"t":"2025-10-07T04:00:00Z","v":420285,"vw":45.850927},{"c":46.5,"h":46.5099,"l":46.26,"n":1705,"o":46.5,"t":"2025-10-08T04:00:00Z","v":236909,"vw":46.406145},{"c":45.95,"h":46.24,"l":45.83,"n":6211,"o":46.24,"t":"2025-10-09T04:00:00Z","v":775634,"vw":45.999801},{"c":44.98,"h":45.28,"l":44.8,"n":5301,"o":45.2,"t":"2025-10-10T04:00:00Z","v":538625,"vw":45.057683},{"c":44.85,"h":44.98,"l":44.6001,"n":3030,"o":44.86,"t":"2025-10-13T04:00:00Z","v":232112,"vw":44.861052},{"c":44.8,"h":45.04,"l":44.11,"n":2762,"o":44.11,"t":"2025-10-14T04:00:00Z","v":399748,"vw":44.498577},{"c":43.84,"h":44.81,"l":43.6083,"n":5112,"o":44.59,"t":"2025-10-15T04:00:00Z","v":460094,"vw":43.971375},{"c":43.98,"h":44.6599,"l":43.83,"n":3587,"o":44.47,"t":"2025-10-16T04:00:00Z","v":507761,"vw":44.314973},{"c":43.24,"h":43.7068,"l":42.9,"n":3460,"o":43.15,"t":"2025-10-17T04:00:00Z","v":466761,"vw":43.184238},{"c":44.43,"h":44.505,"l":43.99,"n":2003,"o":43.99,"t":"2025-10-20T04:00:00Z","v":210176,"vw":44.24495},{"c":44.56,"h":44.64,"l":44.318,"n":3081,"o":44.64,"t":"2025-10-21T04:00:00Z","v":308726,"vw":44.539816},{"c":44.56,"h":45.065,"l":44.11,"n":2699,"o":44.85,"t":"2025-10-22T04:00:00Z","v":266929,"vw":44.580472},{"c":44.92,"h":44.92,"l":44.47,"n":1395,"o":44.71,"t":"2025-10-23T04:00:00Z","v":214403,"vw":44.813041},{"c":44.52,"h":44.68,"l":44.38,"n":2948,"o":44.68,"t":"2025-10-24T04:00:00Z","v":412905,"vw":44.538216},{"c":44.46,"h":44.53,"l":44.11,"n":2492,"o":44.39,"t":"2025-10-27T04:00:00Z","v":258619,"vw":44.304807},{"c":44.52,"h":44.93,"l":44.4,"n":1561,"o":44.55,"t":"2025-10-28T04:00:00Z","v":339025,"vw":44.638443},{"c":44.27,"h":44.86,"l":44.1201,"n":3244,"o":44.27,"t":"2025-10-29T04:00:00Z","v":513179,"vw":44.440156},{"c":44.01,"h":44.4591,"l":44,"n":3652,"o":44.11,"t":"2025-10-30T04:00:00Z","v":475428,"vw":44.169098},{"c":44.36,"h":44.4726,"l":44.1,"n":1279,"o":44.32,"t":"2025-10-31T04:00:00Z","v":164006,"vw":44.305809},{"c":44.62,"h":44.68,"l":44.34,"n":2709,"o":44.55,"t":"2025-11-03T05:00:00Z","v":308496,"vw":44.557677},{"c":43.85,"h":44.0763,"l":43.59,"n":3122,"o":43.97,"t":"2025-11-04T05:00:00Z","v":445056,"vw":43.916777},{"c":43.69,"h":43.9,"l":43.51,"n":1863,"o":43.54,"t":"2025-11-05T05:00:00Z","v":193759,"vw":43.658145},{"c":43.23,"h":43.815,"l":42.801,"n":3746,"o":43.5,"t":"2025-11-06T05:00:00Z","v":622475,"vw":43.291543},{"c":43.82,"h":43.91,"l":43.09,"n":2357,"o":43.16,"t":"2025-11-07T05:00:00Z","v":295591,"vw":43.545889},{"c":44.48,"h":44.49,"l":44.1638,"n":1402,"o":44.36,"t":"2025-11-10T05:00:00Z","v":148696,"vw":44.368113},{"c":43.89,"h":44.005,"l":43.63,"n":1185,"o":43.63,"t":"2025-11-11T05:00:00Z","v":121998,"vw":43.867329},{"c":43.97,"h":44,"l":43.55,"n":2058,"o":43.63,"t":"2025-11-12T05:00:00Z","v":239734,"vw":43.849925},{"c":43.97,"h":44.5613,"l":43.8706,"n":1661,"o":44.28,"t":"2025-11-13T05:00:00Z","v":186289,"vw":44.212293},{"c":43.25,"h":43.4399,"l":42.87,"n":2164,"o":43,"t":"2025-11-14T05:00:00Z","v":292439,"vw":43.245021},{"c":43.29,"h":43.88,"l":43.155,"n":1662,"o":43.68,"t":"2025-11-17T05:00:00Z","v":193135,"vw":43.497804},{"c":42.85,"h":43.389,"l":42.61,"n":4101,"o":43.03,"t":"2025-11-18T05:00:00Z","v":492657,"vw":42.924621},{"c":41.58,"h":42.12,"l":41.472,"n":3367,"o":41.75,"t":"2025-11-19T05:00:00Z","v":383895,"vw":41.646943},{"c":41.48,"h":42.722,"l":41.34,"n":2124,"o":42.46,"t":"2025-11-20T05:00:00Z","v":251093,"vw":42.015625},{"c":40.59,"h":41.0821,"l":40.46,"n":5121,"o":40.97,"t":"2025-11-21T05:00:00Z","v":631170,"vw":40.761882},{"c":39.32,"h":40.02,"l":39.09,"n":6158,"o":39.85,"t":"2025-11-24T05:00:00Z","v":848285,"vw":39.610667},{"c":40.32,"h":40.33,"l":39.57,"n":4570,"o":39.87,"t":"2025-11-25T05:00:00Z","v":768915,"vw":40.093138},{"c":40.52,"h":40.74,"l":40.32,"n":3956,"o":40.32,"t":"2025-11-26T05:00:00Z","v":404567,"vw":40.62171},{"c":40.4,"h":40.98,"l":40.345,"n":2006,"o":40.98,"t":"2025-11-28T05:00:00Z","v":228235,"vw":40.619067},{"c":39.65,"h":40.06,"l":39.65,"n":6504,"o":39.75,"t":"2025-12-01T05:00:00Z","v":1162242,"vw":39.811425},{"c":39.97,"h":40.16,"l":39.65,"n":2431,"o":39.65,"t":"2025-12-02T05:00:00Z","v":342396,"vw":39.951889},{"c":40.72,"h":40.8,"l":40.34,"n":2967,"o":40.34,"t":"2025-12-03T05:00:00Z","v":357105,"vw":40.619244},{"c":40.76,"h":40.87,"l":40.5688,"n":1671,"o":40.59,"t":"2025-12-04T05:00:00Z","v":197653,"vw":40.766259},{"c":40.79,"h":41.27,"l":40.6801,"n":2757,"o":41.06,"t":"2025-12-05T05:00:00Z","v":300451,"vw":40.94762},{"c":41.96,"h":41.96,"l":41.18,"n":2772,"o":41.18,"t":"2025-12-08T05:00:00Z","v":363973,"vw":41.510021},{"c":41.65,"h":41.93,"l":41.59,"n":3259,"o":41.93,"t":"2025-12-09T05:00:00Z","v":371893,"vw":41.719358},{"c":41.59,"h":41.7,"l":41.09,"n":2006,"o":41.23,"t":"2025-12-10T05:00:00Z","v":187035,"vw":41.36686},{"c":41.45,"h":41.76,"l":41.31,"n":2098,"o":41.59,"t":"2025-12-11T05:00:00Z","v":236489,"vw":41.508684},{"c":41.52,"h":41.839,"l":41.41,"n":1672,"o":41.5,"t":"2025-12-12T05:00:00Z","v":240644,"vw":41.588787},{"c":41.27,"h":41.77,"l":41.215,"n":2369,"o":41.58,"t":"2025-12-15T05:00:00Z","v":269371,"vw":41.550844},{"c":40.95,"h":41.06,"l":40.52,"n":2603,"o":40.6,"t":"2025-12-16T05:00:00Z","v":252206,"vw":40.811821},{"c":40.95,"h":41.4,"l":40.8,"n":2004,"o":41.26,"t":"2025-12-17T05:00:00Z","v":211386,"vw":41.044291},{"c":41.84,"h":41.99,"l":41.2,"n":1881,"o":41.2,"t":"2025-12-18T05:00:00Z","v":275101,"vw":41.755985},{"c":42.4,"h":42.5,"l":42.23,"n":1902,"o":42.23,"t":"2025-12-19T05:00:00Z","v":239628,"vw":42.391847},{"c":42.31,"h":42.4,"l":42.03,"n":2040,"o":42.37,"t":"2025-12-22T05:00:00Z","v":258915,"vw":42.295415},{"c":42.45,"h":42.5599,"l":42.13,"n":1978,"o":42.13,"t":"2025-12-23T05:00:00Z","v":178169,"vw":42.396283},{"c":42.37,"h":42.48,"l":42.31,"n":596,"o":42.31,"t":"2025-12-24T05:00:00Z","v":48279,"vw":42.377125},{"c":42.49,"h":42.75,"l":42.28,"n":1390,"o":42.28,"t":"2025-12-26T05:00:00Z","v":141727,"vw":42.467534},{"c":41.86,"h":42.01,"l":41.69,"n":2061,"o":41.69,"t":"2025-12-29T05:00:00Z","v":322047,"vw":41.834442},{"c":42.26,"h":42.41,"l":41.9825,"n":1712,"o":41.995,"t":"2025-12-30T05:00:00Z","v":200588,"vw":42.244127},{"c":42.13,"h":42.305,"l":42.07,"n":1399,"o":42.26,"t":"2025-12-31T05:00:00Z","v":145934,"vw":42.170798},{"c":43.61,"h":43.61,"l":42.84,"n":2710,"o":42.84,"t":"2026-01-02T05:00:00Z","v":345718,"vw":43.390308},{"c":45.44,"h":45.44,"l":44.7,"n":5256,"o":44.7,"t":"2026-01-05T05:00:00Z","v":925139,"vw":45.138772},{"c":45.71,"h":45.8,"l":45.05,"n":4250,"o":45.7,"t":"2026-01-06T05:00:00Z","v":583360,"vw":45.499491},{"c":46.85,"h":46.9389,"l":46.4626,"n":6153,"o":46.48,"t":"2026-01-07T05:00:00Z","v":770531,"vw":46.743651},{"c":47.34,"h":47.464,"l":47.06,"n":7564,"o":47.31,"t":"2026-01-08T05:00:00Z","v":2395321,"vw":47.284261},{"c":47.78,"h":47.81,"l":47.16,"n":5759,"o":47.28,"t":"2026-01-09T05:00:00Z","v":800253,"vw":47.527801},{"c":48.11,"h":48.35,"l":47.81,"n":7158,"o":48.17,"t":"2026-01-12T05:00:00Z","v":923301,"vw":48.102242},{"c":48.28,"h":48.4293,"l":47.86,"n":4531,"o":48.06,"t":"2026-01-13T05:00:00Z","v":528385,"vw":48.242188},{"c":47.63,"h":47.68,"l":47.22,"n":6772,"o":47.68,"t":"2026-01-14T05:00:00Z","v":776532,"vw":47.487179},{"c":47.32,"h":47.36,"l":46.86,"n":7960,"o":47.18,"t":"2026-01-15T05:00:00Z","v":993683,"vw":47.196659},{"c":47.9,"h":47.915,"l":47.35,"n":5110,"o":47.47,"t":"2026-01-16T05:00:00Z","v":646495,"vw":47.693074},{"c":47.52,"h":47.96,"l":47.345,"n":15829,"o":47.43,"t":"2026-01-20T05:00:00Z","v":2799061,"vw":47.703088},{"c":47.1,"h":47.5699,"l":46.86,"n":7849,"o":47.21,"t":"2026-01-21T05:00:00Z","v":849781,"vw":47.215005},{"c":46.13,"h":46.99,"l":45.87,"n":5573,"o":46.99,"t":"2026-01-22T05:00:00Z","v":681314,"vw":46.300137},{"c":47.28,"h":47.28,"l":46.63,"n":4827,"o":46.86,"t":"2026-01-23T05:00:00Z","v":661597,"vw":47.034099},{"c":46.8,"h":47.06,"l":46.43,"n":5916,"o":47,"t":"2026-01-26T05:00:00Z","v":815227,"vw":46.819764},{"c":47.75,"h":47.83,"l":46.908,"n":7474,"o":46.98,"t":"2026-01-27T05:00:00Z","v":666915,"vw":47.402373},{"c":46.65,"h":46.8,"l":46.22,"n":5887,"o":46.63,"t":"2026-01-28T05:00:00Z","v":607668,"vw":46.576086},{"c":46.38,"h":46.74,"l":45.71,"n":5156,"o":46.65,"t":"2026-01-29T05:00:00Z","v":771689,"vw":46.210334},{"c":45.56,"h":46.23,"l":45.47,"n":3583,"o":46.03,"t":"2026-01-30T05:00:00Z","v":397515,"vw":45.762801},{"c":45.33,"h":45.57,"l":45.14,"n":5143,"o":45.51,"t":"2026-02-02T05:00:00Z","v":718525,"vw":45.310043},{"c":45.44,"h":45.56,"l":45.18,"n":4532,"o":45.35,"t":"2026-02-03T05:00:00Z","v":470372,"vw":45.357178},{"c":44.29,"h":45.77,"l":44.1,"n":6339,"o":45.54,"t":"2026-02-04T05:00:00Z","v":670546,"vw":44.531952},{"c":43.41,"h":44.37,"l":43.41,"n":4669,"o":44,"t":"2026-02-05T05:00:00Z","v":667450,"vw":43.689879},{"c":44.53,"h":44.53,"l":43.79,"n":4482,"o":44.19,"t":"2026-02-06T05:00:00Z","v":277262,"vw":44.340358},{"c":46.09,"h":46.09,"l":45.29,"n":4505,"o":45.31,"t":"2026-02-09T05:00:00Z","v":497031,"vw":45.796821},{"c":44.98,"h":45.69,"l":44.96,"n":4125,"o":45.65,"t":"2026-02-10T05:00:00Z","v":371420,"vw":45.167106},{"c":44.57,"h":45.07,"l":44.17,"n":3439,"o":45,"t":"2026-02-11T05:00:00Z","v":309856,"vw":44.624712},{"c":44.59,"h":45.2285,"l":44.21,"n":4361,"o":45,"t":"2026-02-12T05:00:00Z","v":421768,"vw":44.628145},{"c":46.14,"h":46.29,"l":45.51,"n":3342,"o":45.51,"t":"2026-02-13T05:00:00Z","v":403681,"vw":46.024739},{"c":46.36,"h":46.825,"l":45.8972,"n":4184,"o":46.01,"t":"2026-02-17T05:00:00Z","v":501031,"vw":46.471899},{"c":47.46,"h":47.84,"l":47.24,"n":5693,"o":47.34,"t":"2026-02-18T05:00:00Z","v":1487074,"vw":47.566847},{"c":47.22,"h":47.2827,"l":46.6,"n":4287,"o":46.8,"t":"2026-02-19T05:00:00Z","v":378570,"vw":47.031803},{"c":47.57,"h":47.65,"l":47.12,"n":2722,"o":47.23,"t":"2026-02-20T05:00:00Z","v":233179,"vw":47.462895},{"c":46.73,"h":47.24,"l":46.54,"n":4996,"o":47.15,"t":"2026-02-23T05:00:00Z","v":648609,"vw":46.970392},{"c":46.7,"h":46.7325,"l":46.05,"n":3464,"o":46.41,"t":"2026-02-24T05:00:00Z","v":520265,"vw":46.4795},{"c":46.63,"h":46.7252,"l":46.195,"n":2563,"o":46.5,"t":"2026-02-25T05:00:00Z","v":617776,"vw":46.465733},{"c":46.92,"h":47.06,"l":46.43,"n":1938,"o":46.87,"t":"2026-02-26T05:00:00Z","v":231548,"vw":46.767434},{"c":46.63,"h":46.6897,"l":46.23,"n":2732,"o":46.5,"t":"2026-02-27T05:00:00Z","v":334130,"vw":46.446978},{"c":46.04,"h":46.46,"l":45.575,"n":4030,"o":45.87,"t":"2026-03-02T05:00:00Z","v":749613,"vw":46.116207},{"c":44.49,"h":44.76,"l":43.42,"n":6704,"o":44.06,"t":"2026-03-03T05:00:00Z","v":1161280,"vw":44.155894},{"c":45.9,"h":45.9,"l":45.15,"n":2408,"o":45.18,"t":"2026-03-04T05:00:00Z","v":268273,"vw":45.666723},{"c":43.72,"h":45.29,"l":43.51,"n":4754,"o":45.26,"t":"2026-03-05T05:00:00Z","v":615820,"vw":44.083868},{"c":44.25,"h":44.5,"l":43.6512,"n":3031,"o":43.75,"t":"2026-03-06T05:00:00Z","v":1144028,"vw":44.184054},{"c":44.35,"h":44.91,"l":43.44,"n":3650,"o":43.84,"t":"2026-03-09T04:00:00Z","v":522417,"vw":44.116521},{"c":45.46,"h":45.86,"l":44.975,"n":4754,"o":45.39,"t":"2026-03-10T04:00:00Z","v":708686,"vw":45.405044},{"c":44.46,"h":44.73,"l":44,"n":3602,"o":44.28,"t":"2026-03-11T04:00:00Z","v":607016,"vw":44.438793},{"c":44.22,"h":44.6799,"l":43.43,"n":3753,"o":44.41,"t":"2026-03-12T04:00:00Z","v":402286,"vw":44.090899},{"c":43.02,"h":44.0999,"l":42.94,"n":3891,"o":43.91,"t":"2026-03-13T04:00:00Z","v":482827,"vw":43.158839},{"c":43.79,"h":43.82,"l":43.431,"n":8612,"o":43.47,"t":"2026-03-16T04:00:00Z","v":1195196,"vw":43.620237},{"c":43.83,"h":44.03,"l":43.71,"n":2310,"o":43.81,"t":"2026-03-17T04:00:00Z","v":283131,"vw":43.888342},{"c":43.51,"h":44.4,"l":43.51,"n":1922,"o":44.02,"t":"2026-03-18T04:00:00Z","v":197117,"vw":43.942804},{"c":42.54,"h":42.84,"l":41.96,"n":4448,"o":42.16,"t":"2026-03-19T04:00:00Z","v":694694,"vw":42.300027},{"c":40.71,"h":42.4,"l":40.62,"n":5429,"o":42.4,"t":"2026-03-20T04:00:00Z","v":766814,"vw":41.131656},{"c":41.46,"h":42.55,"l":41.31,"n":3694,"o":41.63,"t":"2026-03-23T04:00:00Z","v":475996,"vw":41.832455},{"c":40.7,"h":41.11,"l":40.15,"n":3897,"o":40.5,"t":"2026-03-24T04:00:00Z","v":547403,"vw":40.61583},{"c":41.63,"h":41.76,"l":41.28,"n":2387,"o":41.45,"t":"2026-03-25T04:00:00Z","v":281590,"vw":41.618781},{"c":40,"h":40.83,"l":40,"n":3359,"o":40.63,"t":"2026-03-26T04:00:00Z","v":465941,"vw":40.349529},{"c":39.11,"h":39.98,"l":38.94,"n":3471,"o":39.98,"t":"2026-03-27T04:00:00Z","v":474722,"vw":39.285345},{"c":38.81,"h":39.48,"l":38.69,"n":3750,"o":39.04,"t":"2026-03-30T04:00:00Z","v":387061,"vw":39.016158},{"c":40.74,"h":40.9599,"l":39.91,"n":3016,"o":39.91,"t":"2026-03-31T04:00:00Z","v":353498,"vw":40.395757},{"c":42.99,"h":43.115,"l":42.25,"n":8372,"o":42.31,"t":"2026-04-01T04:00:00Z","v":1736196,"vw":42.909865},{"c":42.41,"h":42.73,"l":41.62,"n":4105,"o":41.88,"t":"2026-04-02T04:00:00Z","v":599009,"vw":42.291077},{"c":42.75,"h":42.75,"l":42.43,"n":3193,"o":42.72,"t":"2026-04-06T04:00:00Z","v":362608,"vw":42.575186},{"c":42.05,"h":42.05,"l":41.04,"n":3337,"o":41.62,"t":"2026-04-07T04:00:00Z","v":381695,"vw":41.668774},{"c":44.48,"h":44.545,"l":44.02,"n":4228,"o":44.5,"t":"2026-04-08T04:00:00Z","v":539831,"vw":44.341097},{"c":44.6,"h":44.64,"l":43.77,"n":3387,"o":43.94,"t":"2026-04-09T04:00:00Z","v":670781,"vw":44.330327},{"c":43.36,"h":44.02,"l":43.2539,"n":6263,"o":44.02,"t":"2026-04-10T04:00:00Z","v":503965,"vw":43.437269},{"c":44.18,"h":44.2099,"l":43.0201,"n":4636,"o":43.21,"t":"2026-04-13T04:00:00Z","v":457269,"vw":43.836929},{"c":44.65,"h":44.8899,"l":44.25,"n":2323,"o":44.4,"t":"2026-04-14T04:00:00Z","v":258676,"vw":44.613321},{"c":44.43,"h":44.47,"l":44.14,"n":2195,"o":44.47,"t":"2026-04-15T04:00:00Z","v":257410,"vw":44.339904},{"c":43.51,"h":44.41,"l":43.23,"n":8927,"o":44.34,"t":"2026-04-16T04:00:00Z","v":1176820,"vw":43.55269},{"c":45,"h":45.76,"l":44.83,"n":7870,"o":45.13,"t":"2026-04-17T04:00:00Z","v":842952,"vw":45.211045},{"c":44.02,"h":44.3,"l":43.735,"n":5811,"o":44.01,"t":"2026-04-20T04:00:00Z","v":429192,"vw":44.061642},{"c":41.42,"h":42.7,"l":41.42,"n":5501,"o":42.68,"t":"2026-04-21T04:00:00Z","v":779416,"vw":41.95806},{"c":40.8,"h":41.42,"l":40.6313,"n":6620,"o":41.23,"t":"2026-04-22T04:00:00Z","v":730329,"vw":40.872791},{"c":40.47,"h":41.15,"l":40.155,"n":3753,"o":40.43,"t":"2026-04-23T04:00:00Z","v":602188,"vw":40.710298},{"c":39.94,"h":40.1384,"l":39.7,"n":3633,"o":40.01,"t":"2026-04-24T04:00:00Z","v":425447,"vw":39.915053},{"c":39.8,"h":40.18,"l":39.7101,"n":2968,"o":39.98,"t":"2026-04-27T04:00:00Z","v":428342,"vw":39.91273},{"c":39.64,"h":39.935,"l":39.39,"n":3068,"o":39.56,"t":"2026-04-28T04:00:00Z","v":414234,"vw":39.650439},{"c":39.39,"h":40.03,"l":39.28,"n":3166,"o":39.68,"t":"2026-04-29T04:00:00Z","v":604302,"vw":39.690482},{"c":40.76,"h":40.85,"l":40.31,"n":2720,"o":40.44,"t":"2026-04-30T04:00:00Z","v":373451,"vw":40.644606},{"c":41,"h":41.19,"l":40.6301,"n":1904,"o":40.89,"t":"2026-05-01T04:00:00Z","v":225448,"vw":40.990936},{"c":40.31,"h":40.9497,"l":40.22,"n":5145,"o":40.72,"t":"2026-05-04T04:00:00Z","v":568278,"vw":40.49876},{"c":41.12,"h":41.2984,"l":40.75,"n":4311,"o":41.16,"t":"2026-05-05T04:00:00Z","v":762814,"vw":40.994847},{"c":43.33,"h":43.55,"l":42.72,"n":6544,"o":42.78,"t":"2026-05-06T04:00:00Z","v":791897,"vw":43.225385},{"c":41.8,"h":42.94,"l":41.8,"n":6279,"o":42.89,"t":"2026-05-07T04:00:00Z","v":711321,"vw":42.26781},{"c":41.01,"h":41.57,"l":40.74,"n":5245,"o":41.32,"t":"2026-05-08T04:00:00Z","v":617000,"vw":41.009058},{"c":40.18,"h":40.4,"l":39.95,"n":4471,"o":40.27,"t":"2026-05-11T04:00:00Z","v":539032,"vw":40.17321},{"c":39.6,"h":39.6526,"l":39.275,"n":5349,"o":39.63,"t":"2026-05-12T04:00:00Z","v":729404,"vw":39.510349},{"c":39.37,"h":39.49,"l":38.89,"n":4005,"o":39,"t":"2026-05-13T04:00:00Z","v":527717,"vw":39.252924},{"c":39.07,"h":39.53,"l":39.06,"n":3730,"o":39.23,"t":"2026-05-14T04:00:00Z","v":523476,"vw":39.242565},{"c":37.64,"h":38.34,"l":37.62,"n":6033,"o":38.34,"t":"2026-05-15T04:00:00Z","v":840612,"vw":37.827942},{"c":38.5,"h":38.87,"l":38.15,"n":3689,"o":38.24,"t":"2026-05-18T04:00:00Z","v":423789,"vw":38.447622},{"c":38.66,"h":39.19,"l":38.6,"n":2888,"o":38.99,"t":"2026-05-19T04:00:00Z","v":437936,"vw":38.793374},{"c":39.99,"h":40.26,"l":39.03,"n":3465,"o":39.03,"t":"2026-05-20T04:00:00Z","v":517097,"vw":39.718176},{"c":39.79,"h":40.045,"l":39.4788,"n":3121,"o":39.54,"t":"2026-05-21T04:00:00Z","v":356033,"vw":39.707399},{"c":40.07,"h":40.46,"l":40.0101,"n":3262,"o":40.06,"t":"2026-05-22T04:00:00Z","v":347542,"vw":40.19045},{"c":40.96,"h":41.3801,"l":40.82,"n":3405,"o":40.84,"t":"2026-05-26T04:00:00Z","v":287006,"vw":41.062262},{"c":41.2,"h":41.71,"l":41.2,"n":3130,"o":41.4,"t":"2026-05-27T04:00:00Z","v":314179,"vw":41.343561},{"c":42.34,"h":42.49,"l":41.47,"n":3224,"o":41.47,"t":"2026-05-28T04:00:00Z","v":409585,"vw":42.130482},{"c":42.61,"h":42.99,"l":42.47,"n":2880,"o":42.54,"t":"2026-05-29T04:00:00Z","v":255840,"vw":42.663984},{"c":40.76,"h":41.34,"l":40.465,"n":4112,"o":41.24,"t":"2026-06-01T04:00:00Z","v":471109,"vw":40.823718},{"c":40.47,"h":40.87,"l":40.4,"n":3750,"o":40.53,"t":"2026-06-02T04:00:00Z","v":505153,"vw":40.599481},{"c":39.85,"h":40.33,"l":39.83,"n":3239,"o":40,"t":"2026-06-03T04:00:00Z","v":439122,"vw":39.96585},{"c":40.69,"h":40.79,"l":40.48,"n":2770,"o":40.49,"t":"2026-06-04T04:00:00Z","v":209304,"vw":40.652538},{"c":40.24,"h":40.79,"l":40.08,"n":6987,"o":40.72,"t":"2026-06-05T04:00:00Z","v":620688,"vw":40.471941},{"c":40.24,"h":40.71,"l":40.2004,"n":3844,"o":40.41,"t":"2026-06-08T04:00:00Z","v":299383,"vw":40.397998},{"c":40.38,"h":41.0899,"l":39.87,"n":3846,"o":40.86,"t":"2026-06-09T04:00:00Z","v":519054,"vw":40.610401},{"c":39.91,"h":40.63,"l":39.91,"n":1918,"o":40.23,"t":"2026-06-10T04:00:00Z","v":263628,"vw":40.221037},{"c":41.45,"h":41.45,"l":39.91,"n":2503,"o":39.91,"t":"2026-06-11T04:00:00Z","v":226827,"vw":40.69026},{"c":41.13,"h":41.38,"l":40.8,"n":2872,"o":41.05,"t":"2026-06-12T04:00:00Z","v":231327,"vw":41.18963},{"c":41.58,"h":42.2334,"l":41.5101,"n":2428,"o":41.91,"t":"2026-06-15T04:00:00Z","v":268938,"vw":41.762561},{"c":42.04,"h":42.335,"l":42.01,"n":1757,"o":42.05,"t":"2026-06-16T04:00:00Z","v":235424,"vw":42.156803},{"c":41.91,"h":42.48,"l":41.64,"n":4395,"o":42.24,"t":"2026-06-17T04:00:00Z","v":890856,"vw":42.176199},{"c":42.26,"h":42.6263,"l":41.9329,"n":2415,"o":42.21,"t":"2026-06-18T04:00:00Z","v":242908,"vw":42.250781},{"c":41.87,"h":42.19,"l":41.5,"n":1959,"o":42,"t":"2026-06-22T04:00:00Z","v":260291,"vw":41.870652},{"c":41.78,"h":42.3,"l":41.62,"n":1767,"o":41.62,"t":"2026-06-23T04:00:00Z","v":175512,"vw":41.893328},{"c":41.28,"h":41.37,"l":40.98,"n":6052,"o":41.2,"t":"2026-06-24T04:00:00Z","v":607639,"vw":41.19995},{"c":41.34,"h":41.82,"l":41.25,"n":2325,"o":41.42,"t":"2026-06-25T04:00:00Z","v":254156,"vw":41.485874},{"c":40.81,"h":41.11,"l":40.607,"n":1417,"o":40.67,"t":"2026-06-26T04:00:00Z","v":127834,"vw":40.884756},{"c":41.55,"h":41.55,"l":40.76,"n":1877,"o":40.76,"t":"2026-06-29T04:00:00Z","v":220535,"vw":41.293096},{"c":42.18,"h":42.19,"l":41.62,"n":1661,"o":41.62,"t":"2026-06-30T04:00:00Z","v":127370,"vw":42.079474},{"c":42.84,"h":43,"l":42.42,"n":1831,"o":42.42,"t":"2026-07-01T04:00:00Z","v":159611,"vw":42.750364},{"c":44.35,"h":44.8599,"l":43.99,"n":2666,"o":44,"t":"2026-07-02T04:00:00Z","v":282710,"vw":44.39165},{"c":45.3,"h":45.38,"l":44.57,"n":2998,"o":44.57,"t":"2026-07-06T04:00:00Z","v":319758,"vw":45.127482},{"c":44.02,"h":45.02,"l":43.99,"n":2813,"o":45.02,"t":"2026-07-07T04:00:00Z","v":240751,"vw":44.241288},{"c":42.96,"h":43.2117,"l":42.5354,"n":1619,"o":42.98,"t":"2026-07-08T04:00:00Z","v":129338,"vw":42.852604},{"c":42.72,"h":42.8499,"l":42.36,"n":1184,"o":42.36,"t":"2026-07-09T04:00:00Z","v":105365,"vw":42.695},{"c":42.47,"h":42.68,"l":42.08,"n":1476,"o":42.19,"t":"2026-07-10T04:00:00Z","v":145841,"vw":42.418813},{"c":41.62,"h":42.15,"l":41.62,"n":2853,"o":42.06,"t":"2026-07-13T04:00:00Z","v":124599,"vw":41.798469},{"c":41.43,"h":41.94,"l":41.26,"n":1048,"o":41.26,"t":"2026-07-14T04:00:00Z","v":93031,"vw":41.637857},{"c":41.67,"h":41.93,"l":41.29,"n":3555,"o":41.29,"t":"2026-07-15T04:00:00Z","v":218262,"vw":41.67578},{"c":41.27,"h":41.6,"l":41.1937,"n":1643,"o":41.46,"t":"2026-07-16T04:00:00Z","v":129388,"vw":41.359831},{"c":41.63,"h":41.91,"l":41.18,"n":1067,"o":41.18,"t":"2026-07-17T04:00:00Z","v":79371,"vw":41.617126},{"c":41.14,"h":41.77,"l":41.14,"n":1852,"o":41.52,"t":"2026-07-20T04:00:00Z","v":322124,"vw":41.483592},{"c":42.16,"h":42.19,"l":41.07,"n":1116,"o":41.2,"t":"2026-07-21T04:00:00Z","v":95859,"vw":41.790391},{"c":42.76,"h":42.83,"l":42.55,"n":1291,"o":42.77,"t":"2026-07-22T04:00:00Z","v":99319,"vw":42.723735},{"c":42.27,"h":42.8,"l":42.06,"n":1373,"o":42.06,"t":"2026-07-23T04:00:00Z","v":195095,"vw":42.377066},{"c":42.97,"h":43.16,"l":42.52,"n":1443,"o":42.52,"t":"2026-07-24T04:00:00Z","v":202988,"vw":42.855229},{"c":43.51,"h":44.1,"l":43.2998,"n":1552,"o":43.59,"t":"2026-07-27T04:00:00Z","v":183010,"vw":43.644153},{"c":44.28,"h":44.4099,"l":43.71,"n":2232,"o":43.71,"t":"2026-07-28T04:00:00Z","v":132769,"vw":44.184013},{"c":43.98,"h":44.44,"l":43.7,"n":1991,"o":44.11,"t":"2026-07-29T04:00:00Z","v":224871,"vw":43.98715},{"c":44.89,"h":44.935,"l":44.1,"n":1879,"o":44.24,"t":"2026-07-30T04:00:00Z","v":174557,"vw":44.640261},{"c":44.95,"h":44.9699,"l":44.39,"n":1473,"o":44.78,"t":"2026-07-31T04:00:00Z","v":95712,"vw":44.747637},{"c":46.07,"h":46.098,"l":45.49,"n":2531,"o":45.49,"t":"2026-08-03T04:00:00Z","v":172775,"vw":45.858679},{"c":46.95,"h":47,"l":46.45,"n":2333,"o":46.45,"t":"2026-08-04T04:00:00Z","v":274719,"vw":46.835836},{"c":47.06,"h":47.77,"l":47.06,"n":1886,"o":47.23,"t":"2026-08-05T04:00:00Z","v":145005,"vw":47.363932},{"c":46.83,"h":47.36,"l":46.68,"n":2326,"o":46.86,"t":"2026-08-06T04:00:00Z","v":180902,"vw":46.888968},{"c":46.97,"h":47.44,"l":46.92,"n":1729,"o":47.01,"t":"2026-08-07T04:00:00Z","v":162193,"vw":47.056203},{"c":47.37,"h":47.5866,"l":46.92,"n":2849,"o":46.92,"t":"2026-08-10T04:00:00Z","v":152733,"vw":47.390707},{"c":47.13,"h":47.6202,"l":47.07,"n":1217,"o":47.51,"t":"2026-08-11T04:00:00Z","v":84224,"vw":47.262746},{"c":47.75,"h":47.98,"l":47.5201,"n":1328,"o":47.55,"t":"2026-08-12T04:00:00Z","v":111707,"vw":47.712776},{"c":47.23,"h":47.9074,"l":47.19,"n":1708,"o":47.59,"t":"2026-08-13T04:00:00Z","v":242998,"vw":47.304934},{"c":47.89,"h":48.15,"l":47.61,"n":1419,"o":47.86,"t":"2026-08-14T04:00:00Z","v":116783,"vw":48.013933},{"c":47.84,"h":48.44,"l":47.815,"n":1316,"o":47.85,"t":"2026-08-17T04:00:00Z","v":96715,"vw":48.077634},{"c":47.26,"h":47.56,"l":47.165,"n":1509,"o":47.2,"t":"2026-08-18T04:00:00Z","v":113571,"vw":47.321263},{"c":46.79,"h":47.29,"l":46.7,"n":1247,"o":47.16,"t":"2026-08-19T04:00:00Z","v":108018,"vw":46.904575},{"c":46.13,"h":46.745,"l":46.03,"n":2481,"o":46.45,"t":"2026-08-20T04:00:00Z","v":112236,"vw":46.275998},{"c":46.12,"h":46.265,"l":45.95,"n":1261,"o":46,"t":"2026-08-21T04:00:00Z","v":219954,"vw":46.028015},{"c":45.5,"h":46.0594,"l":45.5,"n":1149,"o":45.74,"t":"2026-08-24T04:00:00Z","v":143734,"vw":45.637347},{"c":45.96,"h":46.3975,"l":45.75,"n":985,"o":46.1,"t":"2026-08-25T04:00:00Z","v":74167,"vw":45.980069},{"c":46.17,"h":46.8499,"l":46.16,"n":2087,"o":46.27,"t":"2026-08-26T04:00:00Z","v":106684,"vw":46.316221},{"c":45.93,"h":46.3762,"l":45.8401,"n":712,"o":46.37,"t":"2026-08-27T04:00:00Z","v":40748,"vw":45.956495},{"c":45.29,"h":45.98,"l":45.25,"n":951,"o":45.65,"t":"2026-08-28T04:00:00Z","v":66662,"vw":45.501567},{"c":44.37,"h":45.15,"l":44.3,"n":1548,"o":45.15,"t":"2026-08-31T04:00:00Z","v":141305,"vw":44.547926},{"c":43.49,"h":44.1495,"l":43.43,"n":1467,"o":43.79,"t":"2026-09-01T04:00:00Z","v":121337,"vw":43.669106},{"c":43.57,"h":44.18,"l":43.52,"n":2230,"o":43.72,"t":"2026-09-02T04:00:00Z","v":80278,"vw":43.723504},{"c":43.77,"h":43.93,"l":43.5,"n":995,"o":43.62,"t":"2026-09-03T04:00:00Z","v":68751,"vw":43.720331},{"c":43.73,"h":44.1128,"l":43.59,"n":1739,"o":43.59,"t":"2026-09-04T04:00:00Z","v":88180,"vw":43.769344},{"c":43.52,"h":43.9796,"l":43.32,"n":1840,"o":43.32,"t":"2026-09-08T04:00:00Z","v":87706,"vw":43.721853},{"c":42.62,"h":42.93,"l":42.52,"n":1214,"o":42.77,"t":"2026-09-09T04:00:00Z","v":84432,"vw":42.685517},{"c":42.45,"h":42.73,"l":42.19,"n":1158,"o":42.2,"t":"2026-09-10T04:00:00Z","v":92167,"vw":42.462577},{"c":42.88,"h":42.96,"l":42.594,"n":892,"o":42.71,"t":"2026-09-11T04:00:00Z","v":66695,"vw":42.838663},{"c":42.19,"h":42.4999,"l":41.93,"n":1681,"o":42,"t":"2026-09-14T04:00:00Z","v":205119,"vw":42.274126},{"c":42.685,"h":42.8,"l":42.4,"n":1725,"o":42.41,"t":"2026-09-15T04:00:00Z","v":140066,"vw":42.654762},{"c":42.78,"h":43.185,"l":42.44,"n":995,"o":42.61,"t":"2026-09-16T04:00:00Z","v":131073,"vw":42.863614},{"c":43.05,"h":43.48,"l":43,"n":2751,"o":43.15,"t":"2026-09-17T04:00:00Z","v":123599,"vw":43.142257},{"c":42.68,"h":42.94,"l":42.43,"n":1319,"o":42.94,"t":"2026-09-18T04:00:00Z","v":102316,"vw":42.531088},{"c":43.31,"h":43.47,"l":42.7,"n":1182,"o":43.01,"t":"2026-09-21T04:00:00Z","v":141169,"vw":43.169511},{"c":43,"h":43.31,"l":42.68,"n":1373,"o":43.31,"t":"2026-09-22T04:00:00Z","v":135550,"vw":42.920958},{"c":42.95,"h":43.41,"l":42.66,"n":973,"o":42.66,"t":"2026-09-23T04:00:00Z","v":81200,"vw":43.019706},{"c":42.77,"h":43.1499,"l":42.42,"n":918,"o":42.9,"t":"2026-09-24T04:00:00Z","v":455901,"vw":42.833244},{"c":42.79,"h":42.845,"l":42.43,"n":1028,"o":42.62,"t":"2026-09-25T04:00:00Z","v":69152,"vw":42.695992},{"c":42.37,"h":42.86,"l":42.25,"n":1319,"o":42.52,"t":"2026-09-28T04:00:00Z","v":106330,"vw":42.451386},{"c":42.2,"h":42.53,"l":41.95,"n":947,"o":42.11,"t":"2026-09-29T04:00:00Z","v":85466,"vw":42.142498},{"c":41.89,"h":42.35,"l":41.81,"n":1216,"o":42.35,"t":"2026-09-30T04:00:00Z","v":191468,"vw":42.004536},{"c":41.32,"h":41.83,"l":41.17,"n":3088,"o":41.56,"t":"2026-10-01T04:00:00Z","v":206726,"vw":41.395959},{"c":41.65,"h":41.985,"l":41.4665,"n":1702,"o":41.95,"t":"2026-10-02T04:00:00Z","v":141026,"vw":41.622344},{"c":41.7,"h":41.78,"l":41.285,"n":1384,"o":41.31,"t":"2026-10-05T04:00:00Z","v":147661,"vw":41.611644},{"c":40.94,"h":41.33,"l":40.73,"n":2247,"o":41.22,"t":"2026-10-06T04:00:00Z","v":194524,"vw":40.966804},{"c":40.15,"h":40.42,"l":39.98,"n":1702,"o":40.42,"t":"2026-10-07T04:00:00Z","v":173484,"vw":40.183951},{"c":39.87,"h":39.99,"l":39.5,"n":1372,"o":39.53,"t":"2026-10-08T04:00:00Z","v":145614,"vw":39.739867},{"c":40.04,"h":40.12,"l":39.562,"n":3305,"o":39.68,"t":"2026-10-09T04:00:00Z","v":615575,"vw":39.727851},{"c":40.07,"h":40.41,"l":40.04,"n":1030,"o":40.04,"t":"2026-10-12T04:00:00Z","v":99092,"vw":40.172314},{"c":39.65,"h":40.15,"l":39.6,"n":1539,"o":40,"t":"2026-10-13T04:00:00Z","v":189587,"vw":39.745056},{"c":39.9,"h":40.31,"l":39.83,"n":1536,"o":39.95,"t":"2026-10-14T04:00:00Z","v":163906,"vw":39.957971},{"c":41.09,"h":41.09,"l":40.2,"n":1131,"o":40.64,"t":"2026-10-15T04:00:00Z","v":118966,"vw":40.772792},{"c":41.56,"h":42,"l":41.345,"n":4039,"o":41.74,"t":"2026-10-16T04:00:00Z","v":343859,"vw":41.689886},{"c":40.7,"h":41.08,"l":40.65,"n":5018,"o":40.82,"t":"2026-10-19T04:00:00Z","v":1027114,"vw":40.801164},{"c":40.91,"h":41.43,"l":40.27,"n":2024,"o":40.61,"t":"2026-10-20T04:00:00Z","v":242271,"vw":40.955985},{"c":40.67,"h":41.397,"l":40.545,"n":879,"o":40.95,"t":"2026-10-21T04:00:00Z","v":100234,"vw":40.902831},{"c":39.92,"h":40.7795,"l":39.81,"n":1530,"o":40.42,"t":"2026-10-22T04:00:00Z","v":172336,"vw":40.067056}],"volatilityBars":[{"c":43.49,"h":43.49,"l":43.49,"n":1,"o":43.49,"t":"2026-09-21T11:00:00Z","v":1888,"vw":43.49},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-09-21T11:45:00Z","v":208,"vw":43.5},{"c":42.8708,"h":43.3999,"l":42.7,"n":90,"o":43.01,"t":"2026-09-21T13:30:00Z","v":37295,"vw":42.853883},{"c":42.8101,"h":42.965,"l":42.81,"n":8,"o":42.965,"t":"2026-09-21T13:45:00Z","v":1130,"vw":42.833966},{"c":42.8962,"h":42.92,"l":42.8105,"n":17,"o":42.8105,"t":"2026-09-21T14:00:00Z","v":1211,"vw":42.884285},{"c":42.975,"h":43.0899,"l":42.86,"n":19,"o":42.975,"t":"2026-09-21T14:15:00Z","v":1545,"vw":42.945641},{"c":43.37,"h":43.37,"l":43.101,"n":16,"o":43.125,"t":"2026-09-21T14:30:00Z","v":3529,"vw":43.178459},{"c":43.16,"h":43.25,"l":43.16,"n":11,"o":43.25,"t":"2026-09-21T14:45:00Z","v":516,"vw":43.223308},{"c":43.2,"h":43.2,"l":43.17,"n":12,"o":43.17,"t":"2026-09-21T15:00:00Z","v":952,"vw":43.188293},{"c":43.26,"h":43.3886,"l":43.19,"n":62,"o":43.28,"t":"2026-09-21T15:15:00Z","v":6435,"vw":43.263593},{"c":43.38,"h":43.38,"l":43.18,"n":11,"o":43.21,"t":"2026-09-21T15:30:00Z","v":5239,"vw":43.200441},{"c":43.181,"h":43.3399,"l":43.181,"n":91,"o":43.325,"t":"2026-09-21T15:45:00Z","v":36275,"vw":43.302037},{"c":43.315,"h":43.315,"l":43.27,"n":22,"o":43.27,"t":"2026-09-21T16:00:00Z","v":4164,"vw":43.300397},{"c":43.29,"h":43.3301,"l":43.29,"n":10,"o":43.3301,"t":"2026-09-21T16:15:00Z","v":862,"vw":43.309637},{"c":43.3701,"h":43.3724,"l":43.2956,"n":29,"o":43.34,"t":"2026-09-21T16:30:00Z","v":2472,"vw":43.344986},{"c":43.43,"h":43.43,"l":43.28,"n":12,"o":43.325,"t":"2026-09-21T16:45:00Z","v":1816,"vw":43.382722},{"c":43.43,"h":43.43,"l":43.325,"n":11,"o":43.33,"t":"2026-09-21T17:00:00Z","v":753,"vw":43.343538},{"c":43.38,"h":43.38,"l":43.38,"n":3,"o":43.38,"t":"2026-09-21T17:15:00Z","v":189,"vw":43.38},{"c":43.34,"h":43.4399,"l":43.34,"n":12,"o":43.4399,"t":"2026-09-21T17:30:00Z","v":1675,"vw":43.364954},{"c":43.44,"h":43.44,"l":43.28,"n":14,"o":43.28,"t":"2026-09-21T17:45:00Z","v":2206,"vw":43.362689},{"c":43.44,"h":43.44,"l":43.41,"n":12,"o":43.43,"t":"2026-09-21T18:00:00Z","v":1777,"vw":43.41805},{"c":43.4,"h":43.4049,"l":43.4,"n":13,"o":43.4049,"t":"2026-09-21T18:15:00Z","v":2778,"vw":43.400208},{"c":43.425,"h":43.46,"l":43.38,"n":13,"o":43.38,"t":"2026-09-21T18:30:00Z","v":964,"vw":43.415522},{"c":43.4565,"h":43.47,"l":43.425,"n":8,"o":43.425,"t":"2026-09-21T18:45:00Z","v":1065,"vw":43.44477},{"c":43.425,"h":43.47,"l":43.3801,"n":16,"o":43.47,"t":"2026-09-21T19:00:00Z","v":1571,"vw":43.434968},{"c":43.425,"h":43.47,"l":43.3941,"n":34,"o":43.47,"t":"2026-09-21T19:15:00Z","v":3582,"vw":43.429601},{"c":43.45,"h":43.46,"l":43.3928,"n":30,"o":43.3928,"t":"2026-09-21T19:30:00Z","v":4263,"vw":43.42537},{"c":43.3,"h":43.44,"l":43.29,"n":177,"o":43.44,"t":"2026-09-21T19:45:00Z","v":9575,"vw":43.335002},{"c":43.5,"h":43.5,"l":43.31,"n":6,"o":43.31,"t":"2026-09-21T20:00:00Z","v":385,"vw":43.359869},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-09-21T22:00:00Z","v":100,"vw":43.4},{"c":43.1051,"h":43.31,"l":43.07,"n":74,"o":43.31,"t":"2026-09-22T13:30:00Z","v":13941,"vw":43.19887},{"c":43.155,"h":43.155,"l":43.09,"n":28,"o":43.1,"t":"2026-09-22T13:45:00Z","v":3201,"vw":43.099455},{"c":42.83,"h":42.96,"l":42.83,"n":20,"o":42.96,"t":"2026-09-22T14:00:00Z","v":1422,"vw":42.884054},{"c":42.875,"h":42.998,"l":42.821,"n":31,"o":42.85,"t":"2026-09-22T14:15:00Z","v":3323,"vw":42.889021},{"c":42.72,"h":42.87,"l":42.72,"n":45,"o":42.87,"t":"2026-09-22T14:30:00Z","v":2788,"vw":42.824174},{"c":42.75,"h":42.7722,"l":42.68,"n":29,"o":42.73,"t":"2026-09-22T14:45:00Z","v":6888,"vw":42.718133},{"c":42.8,"h":42.89,"l":42.73,"n":36,"o":42.73,"t":"2026-09-22T15:00:00Z","v":4215,"vw":42.787574},{"c":42.84,"h":42.87,"l":42.7301,"n":21,"o":42.825,"t":"2026-09-22T15:15:00Z","v":2683,"vw":42.783219},{"c":42.88,"h":42.89,"l":42.74,"n":92,"o":42.785,"t":"2026-09-22T15:30:00Z","v":24918,"vw":42.830147},{"c":42.8538,"h":42.88,"l":42.8101,"n":37,"o":42.88,"t":"2026-09-22T15:45:00Z","v":3798,"vw":42.836768},{"c":42.95,"h":42.95,"l":42.855,"n":13,"o":42.855,"t":"2026-09-22T16:00:00Z","v":969,"vw":42.893739},{"c":42.93,"h":42.95,"l":42.8201,"n":22,"o":42.885,"t":"2026-09-22T16:15:00Z","v":3385,"vw":42.866571},{"c":42.83,"h":42.93,"l":42.83,"n":10,"o":42.93,"t":"2026-09-22T16:30:00Z","v":1166,"vw":42.866715},{"c":42.865,"h":42.865,"l":42.855,"n":2,"o":42.855,"t":"2026-09-22T16:45:00Z","v":300,"vw":42.861667},{"c":42.84,"h":42.85,"l":42.761,"n":13,"o":42.85,"t":"2026-09-22T17:00:00Z","v":915,"vw":42.816276},{"c":42.85,"h":42.88,"l":42.76,"n":57,"o":42.78,"t":"2026-09-22T17:15:00Z","v":3835,"vw":42.800398},{"c":42.85,"h":42.89,"l":42.76,"n":16,"o":42.86,"t":"2026-09-22T17:30:00Z","v":1871,"vw":42.823314},{"c":42.98,"h":42.98,"l":42.7618,"n":32,"o":42.87,"t":"2026-09-22T17:45:00Z","v":2912,"vw":42.806854},{"c":42.92,"h":42.92,"l":42.89,"n":7,"o":42.89,"t":"2026-09-22T18:00:00Z","v":921,"vw":42.909157},{"c":42.9,"h":42.9578,"l":42.9,"n":18,"o":42.91,"t":"2026-09-22T18:15:00Z","v":1701,"vw":42.923224},{"c":42.84,"h":42.92,"l":42.84,"n":20,"o":42.88,"t":"2026-09-22T18:30:00Z","v":2101,"vw":42.888785},{"c":42.93,"h":42.93,"l":42.8401,"n":17,"o":42.8401,"t":"2026-09-22T18:45:00Z","v":6186,"vw":42.84599},{"c":42.92,"h":42.99,"l":42.92,"n":9,"o":42.99,"t":"2026-09-22T19:00:00Z","v":913,"vw":42.948074},{"c":42.93,"h":42.99,"l":42.9,"n":15,"o":42.925,"t":"2026-09-22T19:15:00Z","v":3774,"vw":42.960779},{"c":43.08,"h":43.08,"l":42.9035,"n":75,"o":42.93,"t":"2026-09-22T19:30:00Z","v":10139,"vw":42.993209},{"c":42.95,"h":43.09,"l":42.925,"n":109,"o":43,"t":"2026-09-22T19:45:00Z","v":17550,"vw":42.997756},{"c":43,"h":43,"l":43,"n":5,"o":43,"t":"2026-09-22T20:00:00Z","v":110,"vw":43},{"c":42.81,"h":42.91,"l":42.81,"n":9,"o":42.91,"t":"2026-09-22T20:15:00Z","v":700,"vw":42.878694},{"c":42.82,"h":42.82,"l":42.82,"n":1,"o":42.82,"t":"2026-09-23T11:00:00Z","v":120,"vw":42.82},{"c":42.81,"h":42.81,"l":42.81,"n":1,"o":42.81,"t":"2026-09-23T11:15:00Z","v":200,"vw":42.81},{"c":42.77,"h":42.8704,"l":42.66,"n":53,"o":42.66,"t":"2026-09-23T13:30:00Z","v":4977,"vw":42.743022},{"c":43,"h":43,"l":42.73,"n":28,"o":42.75,"t":"2026-09-23T13:45:00Z","v":3754,"vw":42.847751},{"c":43.4,"h":43.41,"l":43.16,"n":46,"o":43.21,"t":"2026-09-23T14:00:00Z","v":4324,"vw":43.294983},{"c":43.03,"h":43.321,"l":43.03,"n":26,"o":43.321,"t":"2026-09-23T14:15:00Z","v":2756,"vw":43.234208},{"c":43.03,"h":43.135,"l":43.03,"n":31,"o":43.09,"t":"2026-09-23T14:30:00Z","v":3635,"vw":43.093043},{"c":43.3306,"h":43.3306,"l":42.98,"n":27,"o":42.99,"t":"2026-09-23T14:45:00Z","v":2365,"vw":43.198711},{"c":43.3299,"h":43.3299,"l":43.11,"n":16,"o":43.11,"t":"2026-09-23T15:00:00Z","v":1503,"vw":43.231938},{"c":43.17,"h":43.25,"l":43.16,"n":25,"o":43.25,"t":"2026-09-23T15:15:00Z","v":2037,"vw":43.198},{"c":43.15,"h":43.2249,"l":43,"n":31,"o":43.11,"t":"2026-09-23T15:30:00Z","v":3380,"vw":43.153354},{"c":43.15,"h":43.15,"l":43.01,"n":19,"o":43.03,"t":"2026-09-23T15:45:00Z","v":1999,"vw":43.103429},{"c":43.145,"h":43.15,"l":43.03,"n":25,"o":43.15,"t":"2026-09-23T16:00:00Z","v":2479,"vw":43.07449},{"c":43.14,"h":43.14,"l":43.03,"n":21,"o":43.03,"t":"2026-09-23T16:15:00Z","v":3748,"vw":43.077207},{"c":43.04,"h":43.08,"l":43.02,"n":17,"o":43.03,"t":"2026-09-23T16:30:00Z","v":1923,"vw":43.046667},{"c":42.89,"h":42.97,"l":42.84,"n":18,"o":42.97,"t":"2026-09-23T16:45:00Z","v":4310,"vw":42.901011},{"c":42.83,"h":42.93,"l":42.83,"n":19,"o":42.92,"t":"2026-09-23T17:00:00Z","v":1801,"vw":42.887949},{"c":42.92,"h":42.9526,"l":42.82,"n":14,"o":42.9152,"t":"2026-09-23T17:15:00Z","v":2002,"vw":42.91277},{"c":42.93,"h":43.0399,"l":42.82,"n":17,"o":42.82,"t":"2026-09-23T17:30:00Z","v":2036,"vw":42.896561},{"c":43.05,"h":43.13,"l":43.01,"n":18,"o":43.01,"t":"2026-09-23T17:45:00Z","v":2416,"vw":43.078857},{"c":42.98,"h":43.06,"l":42.98,"n":11,"o":43,"t":"2026-09-23T18:00:00Z","v":1525,"vw":42.997714},{"c":42.9577,"h":43.06,"l":42.9577,"n":16,"o":43.06,"t":"2026-09-23T18:15:00Z","v":1963,"vw":43.027677},{"c":42.9753,"h":43.06,"l":42.94,"n":26,"o":42.95,"t":"2026-09-23T18:30:00Z","v":3387,"vw":42.991334},{"c":43.068,"h":43.1299,"l":42.94,"n":18,"o":42.95,"t":"2026-09-23T18:45:00Z","v":2041,"vw":42.993765},{"c":43.015,"h":43.015,"l":42.9301,"n":16,"o":42.96,"t":"2026-09-23T19:00:00Z","v":1819,"vw":42.963192},{"c":43.002,"h":43.069,"l":42.94,"n":32,"o":43.069,"t":"2026-09-23T19:15:00Z","v":3241,"vw":42.991372},{"c":43.01,"h":43.01,"l":42.94,"n":51,"o":42.96,"t":"2026-09-23T19:30:00Z","v":5205,"vw":42.979702},{"c":42.99,"h":43.01,"l":42.95,"n":74,"o":43.01,"t":"2026-09-23T19:45:00Z","v":6842,"vw":42.956769},{"c":42.95,"h":42.95,"l":42.95,"n":5,"o":42.95,"t":"2026-09-23T20:00:00Z","v":205,"vw":42.95},{"c":42.8,"h":42.8,"l":42.8,"n":3,"o":42.8,"t":"2026-09-24T08:00:00Z","v":352,"vw":42.8},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-09-24T08:30:00Z","v":100,"vw":42.5},{"c":42.77,"h":42.9,"l":42.69,"n":35,"o":42.9,"t":"2026-09-24T13:30:00Z","v":4294,"vw":42.856371},{"c":42.65,"h":42.8245,"l":42.5901,"n":18,"o":42.805,"t":"2026-09-24T13:45:00Z","v":3290,"vw":42.681724},{"c":42.7997,"h":42.865,"l":42.65,"n":5,"o":42.65,"t":"2026-09-24T14:00:00Z","v":175620,"vw":42.808645},{"c":42.81,"h":42.81,"l":42.761,"n":8,"o":42.7877,"t":"2026-09-24T14:15:00Z","v":550,"vw":42.779789},{"c":42.72,"h":42.9299,"l":42.72,"n":38,"o":42.8551,"t":"2026-09-24T14:30:00Z","v":15421,"vw":42.806013},{"c":42.71,"h":42.7661,"l":42.66,"n":23,"o":42.71,"t":"2026-09-24T14:45:00Z","v":2828,"vw":42.713918},{"c":42.56,"h":42.67,"l":42.56,"n":10,"o":42.61,"t":"2026-09-24T15:00:00Z","v":317,"vw":42.613333},{"c":42.46,"h":42.575,"l":42.4471,"n":21,"o":42.5436,"t":"2026-09-24T15:15:00Z","v":4182,"vw":42.532252},{"c":42.555,"h":42.555,"l":42.42,"n":37,"o":42.505,"t":"2026-09-24T15:30:00Z","v":3081,"vw":42.473182},{"c":42.58,"h":42.64,"l":42.53,"n":8,"o":42.64,"t":"2026-09-24T15:45:00Z","v":1097,"vw":42.575338},{"c":42.58,"h":42.64,"l":42.5413,"n":32,"o":42.63,"t":"2026-09-24T16:00:00Z","v":3254,"vw":42.601145},{"c":42.86,"h":43.11,"l":42.64,"n":31,"o":42.64,"t":"2026-09-24T16:15:00Z","v":206136,"vw":42.883878},{"c":43.1499,"h":43.1499,"l":42.955,"n":5,"o":42.955,"t":"2026-09-24T16:30:00Z","v":424,"vw":43.045115},{"c":42.9,"h":43.07,"l":42.9,"n":2,"o":43.07,"t":"2026-09-24T17:00:00Z","v":200,"vw":42.985},{"c":42.83,"h":42.8301,"l":42.83,"n":7,"o":42.8301,"t":"2026-09-24T17:15:00Z","v":216,"vw":42.83005},{"c":42.77,"h":42.8301,"l":42.72,"n":32,"o":42.8301,"t":"2026-09-24T17:30:00Z","v":2614,"vw":42.751941},{"c":42.75,"h":42.78,"l":42.75,"n":50,"o":42.75,"t":"2026-09-24T17:45:00Z","v":1721,"vw":42.757843},{"c":42.71,"h":42.74,"l":42.71,"n":14,"o":42.74,"t":"2026-09-24T18:00:00Z","v":808,"vw":42.721407},{"c":42.79,"h":42.79,"l":42.64,"n":21,"o":42.64,"t":"2026-09-24T18:15:00Z","v":1935,"vw":42.733443},{"c":42.89,"h":42.94,"l":42.7,"n":37,"o":42.79,"t":"2026-09-24T18:30:00Z","v":1842,"vw":42.789771},{"c":42.785,"h":42.815,"l":42.73,"n":28,"o":42.815,"t":"2026-09-24T18:45:00Z","v":4758,"vw":42.765745},{"c":42.7725,"h":42.84,"l":42.7,"n":81,"o":42.7382,"t":"2026-09-24T19:00:00Z","v":13423,"vw":42.772568},{"c":42.74,"h":42.78,"l":42.71,"n":19,"o":42.78,"t":"2026-09-24T19:15:00Z","v":1686,"vw":42.732519},{"c":42.74,"h":42.74,"l":42.7001,"n":12,"o":42.7001,"t":"2026-09-24T19:30:00Z","v":757,"vw":42.720903},{"c":42.72,"h":42.72,"l":42.72,"n":4,"o":42.72,"t":"2026-09-24T19:45:00Z","v":116,"vw":42.72},{"c":42.77,"h":42.77,"l":42.77,"n":7,"o":42.77,"t":"2026-09-24T20:00:00Z","v":429,"vw":42.77},{"c":42.8371,"h":42.84,"l":42.62,"n":48,"o":42.62,"t":"2026-09-25T13:30:00Z","v":9644,"vw":42.722319},{"c":42.77,"h":42.78,"l":42.77,"n":4,"o":42.78,"t":"2026-09-25T13:45:00Z","v":444,"vw":42.777297},{"c":42.5,"h":42.79,"l":42.5,"n":10,"o":42.79,"t":"2026-09-25T14:00:00Z","v":1165,"vw":42.677235},{"c":42.55,"h":42.65,"l":42.55,"n":5,"o":42.65,"t":"2026-09-25T14:15:00Z","v":418,"vw":42.625728},{"c":42.515,"h":42.59,"l":42.47,"n":27,"o":42.59,"t":"2026-09-25T14:30:00Z","v":2120,"vw":42.520396},{"c":42.4619,"h":42.56,"l":42.43,"n":36,"o":42.53,"t":"2026-09-25T14:45:00Z","v":2464,"vw":42.491042},{"c":42.452,"h":42.5,"l":42.452,"n":6,"o":42.5,"t":"2026-09-25T15:00:00Z","v":1430,"vw":42.475036},{"c":42.52,"h":42.52,"l":42.45,"n":54,"o":42.49,"t":"2026-09-25T15:15:00Z","v":3622,"vw":42.473598},{"c":42.595,"h":42.6,"l":42.4901,"n":30,"o":42.545,"t":"2026-09-25T15:30:00Z","v":3139,"vw":42.56044},{"c":42.54,"h":42.54,"l":42.47,"n":8,"o":42.4701,"t":"2026-09-25T15:45:00Z","v":867,"vw":42.489325},{"c":42.81,"h":42.81,"l":42.81,"n":1,"o":42.81,"t":"2026-09-25T16:00:00Z","v":100,"vw":42.81},{"c":42.795,"h":42.84,"l":42.795,"n":8,"o":42.84,"t":"2026-09-25T16:15:00Z","v":738,"vw":42.803571},{"c":42.8299,"h":42.8399,"l":42.8299,"n":3,"o":42.8399,"t":"2026-09-25T16:30:00Z","v":1027,"vw":42.830875},{"c":42.72,"h":42.775,"l":42.72,"n":3,"o":42.775,"t":"2026-09-25T16:45:00Z","v":353,"vw":42.75249},{"c":42.81,"h":42.81,"l":42.73,"n":4,"o":42.73,"t":"2026-09-25T17:00:00Z","v":605,"vw":42.758311},{"c":42.75,"h":42.75,"l":42.69,"n":14,"o":42.745,"t":"2026-09-25T17:15:00Z","v":1367,"vw":42.709641},{"c":42.71,"h":42.75,"l":42.7,"n":8,"o":42.75,"t":"2026-09-25T17:30:00Z","v":1133,"vw":42.719986},{"c":42.73,"h":42.8,"l":42.7,"n":117,"o":42.735,"t":"2026-09-25T17:45:00Z","v":14017,"vw":42.737403},{"c":42.71,"h":42.71,"l":42.71,"n":3,"o":42.71,"t":"2026-09-25T18:00:00Z","v":221,"vw":42.71},{"c":42.75,"h":42.78,"l":42.745,"n":8,"o":42.78,"t":"2026-09-25T18:15:00Z","v":718,"vw":42.75265},{"c":42.73,"h":42.75,"l":42.7276,"n":9,"o":42.75,"t":"2026-09-25T18:30:00Z","v":811,"vw":42.732526},{"c":42.8064,"h":42.835,"l":42.7751,"n":24,"o":42.78,"t":"2026-09-25T18:45:00Z","v":2937,"vw":42.792934},{"c":42.75,"h":42.845,"l":42.75,"n":35,"o":42.845,"t":"2026-09-25T19:00:00Z","v":5118,"vw":42.798879},{"c":42.75,"h":42.8,"l":42.72,"n":27,"o":42.75,"t":"2026-09-25T19:15:00Z","v":1640,"vw":42.751665},{"c":42.73,"h":42.75,"l":42.73,"n":16,"o":42.73,"t":"2026-09-25T19:30:00Z","v":808,"vw":42.737535},{"c":42.77,"h":42.81,"l":42.7544,"n":76,"o":42.7544,"t":"2026-09-25T19:45:00Z","v":3459,"vw":42.774247},{"c":42.79,"h":42.79,"l":42.79,"n":6,"o":42.79,"t":"2026-09-25T20:00:00Z","v":207,"vw":42.79},{"c":42.735,"h":42.74,"l":42.517,"n":59,"o":42.52,"t":"2026-09-28T13:30:00Z","v":4840,"vw":42.565956},{"c":42.86,"h":42.86,"l":42.72,"n":54,"o":42.75,"t":"2026-09-28T13:45:00Z","v":3669,"vw":42.759468},{"c":42.6801,"h":42.7751,"l":42.6801,"n":41,"o":42.7751,"t":"2026-09-28T14:00:00Z","v":2621,"vw":42.73479},{"c":42.7586,"h":42.8,"l":42.72,"n":32,"o":42.72,"t":"2026-09-28T14:15:00Z","v":5044,"vw":42.763577},{"c":42.44,"h":42.7,"l":42.44,"n":23,"o":42.7,"t":"2026-09-28T14:30:00Z","v":2050,"vw":42.595114},{"c":42.39,"h":42.55,"l":42.39,"n":39,"o":42.55,"t":"2026-09-28T14:45:00Z","v":6679,"vw":42.467904},{"c":42.41,"h":42.4101,"l":42.39,"n":34,"o":42.39,"t":"2026-09-28T15:00:00Z","v":1377,"vw":42.40602},{"c":42.295,"h":42.4007,"l":42.25,"n":112,"o":42.34,"t":"2026-09-28T15:15:00Z","v":23692,"vw":42.31238},{"c":42.2556,"h":42.3,"l":42.2556,"n":3,"o":42.3,"t":"2026-09-28T15:30:00Z","v":3461,"vw":42.262658},{"c":42.3,"h":42.355,"l":42.3,"n":14,"o":42.355,"t":"2026-09-28T15:45:00Z","v":1089,"vw":42.346588},{"c":42.36,"h":42.36,"l":42.32,"n":12,"o":42.32,"t":"2026-09-28T16:00:00Z","v":794,"vw":42.354118},{"c":42.66,"h":42.66,"l":42.375,"n":99,"o":42.375,"t":"2026-09-28T16:15:00Z","v":8265,"vw":42.409227},{"c":42.51,"h":42.51,"l":42.5,"n":5,"o":42.5,"t":"2026-09-28T16:30:00Z","v":275,"vw":42.505},{"c":42.51,"h":42.5437,"l":42.5,"n":9,"o":42.5,"t":"2026-09-28T16:45:00Z","v":1880,"vw":42.504068},{"c":42.86,"h":42.86,"l":42.45,"n":40,"o":42.48,"t":"2026-09-28T17:00:00Z","v":3522,"vw":42.688738},{"c":42.53,"h":42.53,"l":42.53,"n":3,"o":42.53,"t":"2026-09-28T18:00:00Z","v":117,"vw":42.53},{"c":42.5101,"h":42.57,"l":42.51,"n":21,"o":42.55,"t":"2026-09-28T18:15:00Z","v":3700,"vw":42.560214},{"c":42.49,"h":42.49,"l":42.43,"n":14,"o":42.4513,"t":"2026-09-28T18:30:00Z","v":1584,"vw":42.435997},{"c":42.49,"h":42.5498,"l":42.43,"n":23,"o":42.43,"t":"2026-09-28T18:45:00Z","v":2577,"vw":42.496455},{"c":42.425,"h":42.49,"l":42.41,"n":29,"o":42.49,"t":"2026-09-28T19:00:00Z","v":7010,"vw":42.430025},{"c":42.44,"h":42.45,"l":42.41,"n":47,"o":42.45,"t":"2026-09-28T19:15:00Z","v":7770,"vw":42.445038},{"c":42.41,"h":42.43,"l":42.41,"n":13,"o":42.43,"t":"2026-09-28T19:30:00Z","v":836,"vw":42.421364},{"c":42.41,"h":42.43,"l":42.32,"n":149,"o":42.4289,"t":"2026-09-28T19:45:00Z","v":6854,"vw":42.398756},{"c":42.37,"h":42.37,"l":42.37,"n":7,"o":42.37,"t":"2026-09-28T20:00:00Z","v":409,"vw":42.37},{"c":42.425,"h":42.5,"l":42.11,"n":37,"o":42.11,"t":"2026-09-29T13:30:00Z","v":4639,"vw":42.215973},{"c":42.415,"h":42.53,"l":42.315,"n":9,"o":42.315,"t":"2026-09-29T13:45:00Z","v":1665,"vw":42.458929},{"c":42.47,"h":42.5,"l":42.35,"n":6,"o":42.5,"t":"2026-09-29T14:00:00Z","v":6246,"vw":42.48732},{"c":42.38,"h":42.38,"l":42.3,"n":4,"o":42.34,"t":"2026-09-29T14:30:00Z","v":1174,"vw":42.355823},{"c":42.39,"h":42.39,"l":42.2476,"n":65,"o":42.305,"t":"2026-09-29T14:45:00Z","v":6325,"vw":42.289596},{"c":42.3286,"h":42.3286,"l":42.3286,"n":3,"o":42.3286,"t":"2026-09-29T15:00:00Z","v":563,"vw":42.3286},{"c":42.085,"h":42.25,"l":42.08,"n":10,"o":42.25,"t":"2026-09-29T15:15:00Z","v":1589,"vw":42.153196},{"c":42.04,"h":42.2,"l":42.0101,"n":45,"o":42.0101,"t":"2026-09-29T15:30:00Z","v":12654,"vw":42.021317},{"c":42.25,"h":42.25,"l":42.155,"n":6,"o":42.1891,"t":"2026-09-29T15:45:00Z","v":937,"vw":42.188929},{"c":42.03,"h":42.105,"l":42.03,"n":12,"o":42.1,"t":"2026-09-29T16:00:00Z","v":2344,"vw":42.069652},{"c":42.06,"h":42.1124,"l":42.055,"n":18,"o":42.1124,"t":"2026-09-29T16:15:00Z","v":2162,"vw":42.105233},{"c":42.07,"h":42.18,"l":42.04,"n":21,"o":42.18,"t":"2026-09-29T16:30:00Z","v":1988,"vw":42.073104},{"c":42.0178,"h":42.05,"l":42.0178,"n":12,"o":42.05,"t":"2026-09-29T16:45:00Z","v":1603,"vw":42.039314},{"c":42,"h":42.04,"l":41.951,"n":32,"o":42.01,"t":"2026-09-29T17:00:00Z","v":8299,"vw":41.986274},{"c":42.09,"h":42.09,"l":42,"n":10,"o":42,"t":"2026-09-29T17:15:00Z","v":2368,"vw":42.048871},{"c":42.045,"h":42.045,"l":42.045,"n":1,"o":42.045,"t":"2026-09-29T17:30:00Z","v":400,"vw":42.045},{"c":41.95,"h":42.02,"l":41.95,"n":66,"o":42.02,"t":"2026-09-29T17:45:00Z","v":1976,"vw":42.002121},{"c":42.0655,"h":42.0655,"l":41.97,"n":60,"o":41.97,"t":"2026-09-29T18:00:00Z","v":5304,"vw":42.021777},{"c":42.075,"h":42.095,"l":42.03,"n":14,"o":42.04,"t":"2026-09-29T18:15:00Z","v":2020,"vw":42.055982},{"c":42.195,"h":42.195,"l":42.0788,"n":18,"o":42.1072,"t":"2026-09-29T18:30:00Z","v":3560,"vw":42.141822},{"c":42.18,"h":42.2336,"l":42.12,"n":24,"o":42.125,"t":"2026-09-29T18:45:00Z","v":1705,"vw":42.157987},{"c":42.16,"h":42.198,"l":42.11,"n":19,"o":42.12,"t":"2026-09-29T19:00:00Z","v":2104,"vw":42.148674},{"c":42.21,"h":42.21,"l":42.12,"n":18,"o":42.12,"t":"2026-09-29T19:15:00Z","v":1241,"vw":42.137896},{"c":42.18,"h":42.18,"l":42.165,"n":4,"o":42.165,"t":"2026-09-29T19:30:00Z","v":341,"vw":42.17},{"c":42.16,"h":42.19,"l":42.14,"n":96,"o":42.15,"t":"2026-09-29T19:45:00Z","v":6670,"vw":42.164812},{"c":42.2,"h":42.2,"l":42.2,"n":6,"o":42.2,"t":"2026-09-29T20:00:00Z","v":121,"vw":42.2},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-30T12:45:00Z","v":100,"vw":43},{"c":42.23,"h":42.35,"l":42.23,"n":36,"o":42.35,"t":"2026-09-30T13:30:00Z","v":5970,"vw":42.345816},{"c":42.11,"h":42.12,"l":41.9,"n":52,"o":41.91,"t":"2026-09-30T13:45:00Z","v":8087,"vw":42.033063},{"c":42.1744,"h":42.18,"l":41.9109,"n":19,"o":42.08,"t":"2026-09-30T14:00:00Z","v":2239,"vw":42.117146},{"c":41.96,"h":42.14,"l":41.96,"n":19,"o":42.14,"t":"2026-09-30T14:15:00Z","v":1480,"vw":42.045536},{"c":42.06,"h":42.115,"l":41.94,"n":22,"o":42.025,"t":"2026-09-30T14:30:00Z","v":2565,"vw":42.006106},{"c":42.1,"h":42.165,"l":42.0475,"n":17,"o":42.165,"t":"2026-09-30T14:45:00Z","v":2538,"vw":42.097183},{"c":42,"h":42.0836,"l":41.99,"n":17,"o":42,"t":"2026-09-30T15:00:00Z","v":2964,"vw":42.041089},{"c":42,"h":42.1117,"l":42,"n":14,"o":42.05,"t":"2026-09-30T15:15:00Z","v":6109,"vw":42.049259},{"c":41.96,"h":42.1413,"l":41.96,"n":37,"o":42.0129,"t":"2026-09-30T15:30:00Z","v":110080,"vw":42.000909},{"c":42.035,"h":42.035,"l":42.035,"n":1,"o":42.035,"t":"2026-09-30T15:45:00Z","v":245,"vw":42.035},{"c":42.05,"h":42.05,"l":41.985,"n":12,"o":41.985,"t":"2026-09-30T16:00:00Z","v":578,"vw":42.020455},{"c":42.045,"h":42.0976,"l":41.96,"n":10,"o":42.0976,"t":"2026-09-30T16:15:00Z","v":1858,"vw":42.026734},{"c":42.0201,"h":42.05,"l":41.99,"n":10,"o":42.015,"t":"2026-09-30T16:30:00Z","v":1637,"vw":42.011152},{"c":42.01,"h":42.0501,"l":41.99,"n":125,"o":42.0501,"t":"2026-09-30T16:45:00Z","v":2659,"vw":42.016361},{"c":42.035,"h":42.04,"l":42,"n":60,"o":42.01,"t":"2026-09-30T17:00:00Z","v":2409,"vw":42.020673},{"c":42.04,"h":42.04,"l":41.931,"n":26,"o":41.975,"t":"2026-09-30T17:15:00Z","v":3191,"vw":41.971968},{"c":42.005,"h":42.01,"l":41.96,"n":17,"o":41.995,"t":"2026-09-30T17:30:00Z","v":2284,"vw":41.986381},{"c":41.9901,"h":41.995,"l":41.97,"n":45,"o":41.98,"t":"2026-09-30T17:45:00Z","v":2278,"vw":41.983882},{"c":41.97,"h":42.0399,"l":41.97,"n":14,"o":42.0399,"t":"2026-09-30T18:00:00Z","v":2180,"vw":42.012856},{"c":41.91,"h":41.9747,"l":41.91,"n":61,"o":41.95,"t":"2026-09-30T18:15:00Z","v":5451,"vw":41.921192},{"c":41.88,"h":41.915,"l":41.88,"n":29,"o":41.88,"t":"2026-09-30T18:30:00Z","v":2056,"vw":41.895385},{"c":41.925,"h":41.925,"l":41.83,"n":19,"o":41.915,"t":"2026-09-30T18:45:00Z","v":2031,"vw":41.876642},{"c":41.89,"h":41.94,"l":41.86,"n":30,"o":41.91,"t":"2026-09-30T19:00:00Z","v":4532,"vw":41.915891},{"c":41.91,"h":41.91,"l":41.85,"n":32,"o":41.86,"t":"2026-09-30T19:15:00Z","v":3001,"vw":41.86962},{"c":41.895,"h":41.95,"l":41.89,"n":28,"o":41.92,"t":"2026-09-30T19:30:00Z","v":3384,"vw":41.908009},{"c":41.83,"h":41.88,"l":41.81,"n":114,"o":41.88,"t":"2026-09-30T19:45:00Z","v":5693,"vw":41.83822},{"c":41.89,"h":41.89,"l":41.89,"n":5,"o":41.89,"t":"2026-09-30T20:00:00Z","v":154,"vw":41.89},{"c":41.6,"h":41.6,"l":41.6,"n":3,"o":41.6,"t":"2026-10-01T13:15:00Z","v":200,"vw":41.6},{"c":41.575,"h":41.78,"l":41.521,"n":169,"o":41.56,"t":"2026-10-01T13:30:00Z","v":21378,"vw":41.585782},{"c":41.6398,"h":41.83,"l":41.6398,"n":53,"o":41.71,"t":"2026-10-01T13:45:00Z","v":3950,"vw":41.733984},{"c":41.55,"h":41.61,"l":41.48,"n":133,"o":41.58,"t":"2026-10-01T14:00:00Z","v":4495,"vw":41.527815},{"c":41.58,"h":41.645,"l":41.55,"n":95,"o":41.565,"t":"2026-10-01T14:15:00Z","v":8694,"vw":41.60518},{"c":41.61,"h":41.77,"l":41.58,"n":79,"o":41.58,"t":"2026-10-01T14:30:00Z","v":3751,"vw":41.657016},{"c":41.51,"h":41.645,"l":41.44,"n":98,"o":41.63,"t":"2026-10-01T14:45:00Z","v":7964,"vw":41.521976},{"c":41.46,"h":41.53,"l":41.43,"n":66,"o":41.53,"t":"2026-10-01T15:00:00Z","v":15092,"vw":41.474404},{"c":41.38,"h":41.51,"l":41.38,"n":113,"o":41.48,"t":"2026-10-01T15:15:00Z","v":9707,"vw":41.452741},{"c":41.32,"h":41.4,"l":41.28,"n":104,"o":41.38,"t":"2026-10-01T15:30:00Z","v":9945,"vw":41.337105},{"c":41.34,"h":41.34,"l":41.23,"n":54,"o":41.32,"t":"2026-10-01T15:45:00Z","v":4541,"vw":41.316424},{"c":41.28,"h":41.38,"l":41.28,"n":124,"o":41.35,"t":"2026-10-01T16:00:00Z","v":8802,"vw":41.339241},{"c":41.315,"h":41.32,"l":41.2792,"n":40,"o":41.28,"t":"2026-10-01T16:15:00Z","v":2942,"vw":41.291888},{"c":41.26,"h":41.3,"l":41.26,"n":58,"o":41.29,"t":"2026-10-01T16:30:00Z","v":3846,"vw":41.279782},{"c":41.185,"h":41.26,"l":41.17,"n":46,"o":41.26,"t":"2026-10-01T16:45:00Z","v":3751,"vw":41.214364},{"c":41.27,"h":41.27,"l":41.19,"n":41,"o":41.19,"t":"2026-10-01T17:00:00Z","v":1887,"vw":41.207442},{"c":41.33,"h":41.335,"l":41.24,"n":70,"o":41.27,"t":"2026-10-01T17:15:00Z","v":3989,"vw":41.315438},{"c":41.34,"h":41.44,"l":41.34,"n":98,"o":41.35,"t":"2026-10-01T17:30:00Z","v":6650,"vw":41.384782},{"c":41.22,"h":41.35,"l":41.22,"n":170,"o":41.34,"t":"2026-10-01T17:45:00Z","v":9665,"vw":41.257555},{"c":41.23,"h":41.25,"l":41.17,"n":69,"o":41.23,"t":"2026-10-01T18:00:00Z","v":7260,"vw":41.194387},{"c":41.23,"h":41.2825,"l":41.21,"n":51,"o":41.25,"t":"2026-10-01T18:15:00Z","v":5781,"vw":41.246409},{"c":41.27,"h":41.32,"l":41.21,"n":88,"o":41.21,"t":"2026-10-01T18:30:00Z","v":4073,"vw":41.271856},{"c":41.29,"h":41.305,"l":41.25,"n":112,"o":41.305,"t":"2026-10-01T18:45:00Z","v":11398,"vw":41.276932},{"c":41.26,"h":41.28,"l":41.24,"n":73,"o":41.28,"t":"2026-10-01T19:00:00Z","v":4033,"vw":41.262257},{"c":41.265,"h":41.28,"l":41.25,"n":124,"o":41.26,"t":"2026-10-01T19:15:00Z","v":6472,"vw":41.262401},{"c":41.32,"h":41.36,"l":41.29,"n":154,"o":41.29,"t":"2026-10-01T19:30:00Z","v":8517,"vw":41.330825},{"c":41.36,"h":41.39,"l":41.32,"n":299,"o":41.33,"t":"2026-10-01T19:45:00Z","v":17849,"vw":41.344757},{"c":41.32,"h":41.32,"l":41.32,"n":6,"o":41.32,"t":"2026-10-01T20:00:00Z","v":756,"vw":41.32},{"c":41.32,"h":41.32,"l":41.32,"n":4,"o":41.32,"t":"2026-10-01T20:45:00Z","v":615,"vw":41.32},{"c":41.5,"h":41.5,"l":41.48,"n":2,"o":41.48,"t":"2026-10-02T09:45:00Z","v":285,"vw":41.487228},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-02T11:00:00Z","v":150,"vw":41.5},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-10-02T11:15:00Z","v":100,"vw":41.45},{"c":42,"h":42,"l":41.99,"n":2,"o":41.99,"t":"2026-10-02T12:45:00Z","v":2740,"vw":41.991095},{"c":41.81,"h":41.95,"l":41.695,"n":59,"o":41.95,"t":"2026-10-02T13:30:00Z","v":6166,"vw":41.802413},{"c":41.7864,"h":41.9799,"l":41.61,"n":44,"o":41.81,"t":"2026-10-02T13:45:00Z","v":13786,"vw":41.682139},{"c":41.77,"h":41.8,"l":41.73,"n":24,"o":41.73,"t":"2026-10-02T14:00:00Z","v":1303,"vw":41.76994},{"c":41.785,"h":41.8513,"l":41.76,"n":53,"o":41.785,"t":"2026-10-02T14:15:00Z","v":4525,"vw":41.814022},{"c":41.75,"h":41.8721,"l":41.75,"n":31,"o":41.76,"t":"2026-10-02T14:30:00Z","v":5307,"vw":41.789908},{"c":41.895,"h":41.985,"l":41.895,"n":26,"o":41.97,"t":"2026-10-02T14:45:00Z","v":1976,"vw":41.940845},{"c":41.8,"h":41.85,"l":41.8,"n":33,"o":41.85,"t":"2026-10-02T15:00:00Z","v":1877,"vw":41.804045},{"c":41.58,"h":41.66,"l":41.58,"n":67,"o":41.65,"t":"2026-10-02T15:15:00Z","v":12148,"vw":41.593733},{"c":41.63,"h":41.73,"l":41.56,"n":191,"o":41.57,"t":"2026-10-02T15:30:00Z","v":28302,"vw":41.587279},{"c":41.57,"h":41.59,"l":41.55,"n":27,"o":41.56,"t":"2026-10-02T15:45:00Z","v":1834,"vw":41.573902},{"c":41.58,"h":41.58,"l":41.55,"n":44,"o":41.55,"t":"2026-10-02T16:00:00Z","v":2242,"vw":41.567023},{"c":41.565,"h":41.62,"l":41.56,"n":45,"o":41.59,"t":"2026-10-02T16:15:00Z","v":2005,"vw":41.578577},{"c":41.4665,"h":41.56,"l":41.4665,"n":14,"o":41.56,"t":"2026-10-02T16:30:00Z","v":2217,"vw":41.535694},{"c":41.5,"h":41.5477,"l":41.495,"n":27,"o":41.52,"t":"2026-10-02T16:45:00Z","v":2678,"vw":41.509572},{"c":41.53,"h":41.56,"l":41.48,"n":25,"o":41.52,"t":"2026-10-02T17:00:00Z","v":1965,"vw":41.508892},{"c":41.577,"h":41.577,"l":41.49,"n":15,"o":41.505,"t":"2026-10-02T17:15:00Z","v":1453,"vw":41.518727},{"c":41.515,"h":41.55,"l":41.5,"n":30,"o":41.505,"t":"2026-10-02T17:30:00Z","v":4052,"vw":41.518457},{"c":41.55,"h":41.55,"l":41.5073,"n":37,"o":41.5073,"t":"2026-10-02T17:45:00Z","v":1250,"vw":41.526558},{"c":41.49,"h":41.53,"l":41.49,"n":27,"o":41.52,"t":"2026-10-02T18:00:00Z","v":1867,"vw":41.519567},{"c":41.5475,"h":41.5475,"l":41.5004,"n":39,"o":41.5293,"t":"2026-10-02T18:15:00Z","v":4982,"vw":41.526632},{"c":41.53,"h":41.5555,"l":41.5,"n":40,"o":41.5,"t":"2026-10-02T18:30:00Z","v":3620,"vw":41.519704},{"c":41.55,"h":41.55,"l":41.5,"n":43,"o":41.53,"t":"2026-10-02T18:45:00Z","v":2601,"vw":41.525409},{"c":41.54,"h":41.54,"l":41.4901,"n":21,"o":41.5001,"t":"2026-10-02T19:00:00Z","v":3746,"vw":41.52682},{"c":41.53,"h":41.56,"l":41.53,"n":30,"o":41.56,"t":"2026-10-02T19:15:00Z","v":1325,"vw":41.549282},{"c":41.58,"h":41.59,"l":41.5318,"n":39,"o":41.5318,"t":"2026-10-02T19:30:00Z","v":6603,"vw":41.561106},{"c":41.625,"h":41.65,"l":41.5405,"n":175,"o":41.5405,"t":"2026-10-02T19:45:00Z","v":9729,"vw":41.604777},{"c":41.65,"h":41.65,"l":41.65,"n":7,"o":41.65,"t":"2026-10-02T20:00:00Z","v":288,"vw":41.65},{"c":41.365,"h":41.78,"l":41.3,"n":64,"o":41.31,"t":"2026-10-05T13:30:00Z","v":6263,"vw":41.357324},{"c":41.35,"h":41.35,"l":41.285,"n":7,"o":41.295,"t":"2026-10-05T13:45:00Z","v":1544,"vw":41.29586},{"c":41.66,"h":41.695,"l":41.485,"n":43,"o":41.57,"t":"2026-10-05T14:00:00Z","v":6910,"vw":41.620822},{"c":41.64,"h":41.695,"l":41.56,"n":160,"o":41.64,"t":"2026-10-05T14:15:00Z","v":42536,"vw":41.588926},{"c":41.66,"h":41.66,"l":41.6,"n":26,"o":41.66,"t":"2026-10-05T14:30:00Z","v":5240,"vw":41.648555},{"c":41.6701,"h":41.715,"l":41.66,"n":55,"o":41.7,"t":"2026-10-05T14:45:00Z","v":7661,"vw":41.670177},{"c":41.69,"h":41.73,"l":41.67,"n":72,"o":41.69,"t":"2026-10-05T15:00:00Z","v":8772,"vw":41.70733},{"c":41.6,"h":41.65,"l":41.6,"n":21,"o":41.65,"t":"2026-10-05T15:15:00Z","v":1299,"vw":41.635651},{"c":41.615,"h":41.6633,"l":41.59,"n":24,"o":41.61,"t":"2026-10-05T15:30:00Z","v":2558,"vw":41.620891},{"c":41.6,"h":41.61,"l":41.59,"n":11,"o":41.61,"t":"2026-10-05T15:45:00Z","v":599,"vw":41.600415},{"c":41.642,"h":41.642,"l":41.59,"n":5,"o":41.59,"t":"2026-10-05T16:00:00Z","v":571,"vw":41.613165},{"c":41.57,"h":41.62,"l":41.57,"n":38,"o":41.5906,"t":"2026-10-05T16:15:00Z","v":7264,"vw":41.585255},{"c":41.58,"h":41.63,"l":41.58,"n":21,"o":41.59,"t":"2026-10-05T16:30:00Z","v":1291,"vw":41.605},{"c":41.62,"h":41.63,"l":41.58,"n":7,"o":41.595,"t":"2026-10-05T16:45:00Z","v":1362,"vw":41.607335},{"c":41.56,"h":41.56,"l":41.5585,"n":6,"o":41.5585,"t":"2026-10-05T17:00:00Z","v":1608,"vw":41.558874},{"c":41.575,"h":41.575,"l":41.56,"n":18,"o":41.575,"t":"2026-10-05T17:15:00Z","v":3320,"vw":41.569706},{"c":41.58,"h":41.605,"l":41.58,"n":18,"o":41.59,"t":"2026-10-05T17:30:00Z","v":2009,"vw":41.588257},{"c":41.61,"h":41.64,"l":41.6,"n":68,"o":41.6,"t":"2026-10-05T17:45:00Z","v":2671,"vw":41.620163},{"c":41.64,"h":41.6599,"l":41.63,"n":9,"o":41.6599,"t":"2026-10-05T18:00:00Z","v":727,"vw":41.645349},{"c":41.65,"h":41.67,"l":41.64,"n":48,"o":41.65,"t":"2026-10-05T18:15:00Z","v":3807,"vw":41.65},{"c":41.64,"h":41.67,"l":41.64,"n":21,"o":41.66,"t":"2026-10-05T18:30:00Z","v":1436,"vw":41.652927},{"c":41.63,"h":41.655,"l":41.63,"n":28,"o":41.64,"t":"2026-10-05T18:45:00Z","v":2448,"vw":41.639478},{"c":41.68,"h":41.68,"l":41.65,"n":41,"o":41.66,"t":"2026-10-05T19:00:00Z","v":4105,"vw":41.667278},{"c":41.715,"h":41.73,"l":41.67,"n":48,"o":41.7,"t":"2026-10-05T19:15:00Z","v":12166,"vw":41.696875},{"c":41.68,"h":41.685,"l":41.67,"n":50,"o":41.685,"t":"2026-10-05T19:30:00Z","v":5199,"vw":41.680565},{"c":41.64,"h":41.67,"l":41.58,"n":136,"o":41.67,"t":"2026-10-05T19:45:00Z","v":8750,"vw":41.624168},{"c":41.7,"h":41.7,"l":41.7,"n":5,"o":41.7,"t":"2026-10-05T20:00:00Z","v":268,"vw":41.7},{"c":41.0301,"h":41.0301,"l":41.0301,"n":1,"o":41.0301,"t":"2026-10-06T11:30:00Z","v":150,"vw":41.0301},{"c":41.03,"h":41.22,"l":41.03,"n":126,"o":41.22,"t":"2026-10-06T13:30:00Z","v":11991,"vw":41.155888},{"c":41.33,"h":41.33,"l":41.03,"n":108,"o":41.03,"t":"2026-10-06T13:45:00Z","v":23805,"vw":41.07443},{"c":41.12,"h":41.25,"l":41.0301,"n":28,"o":41.2,"t":"2026-10-06T14:00:00Z","v":2024,"vw":41.107197},{"c":40.84,"h":41.08,"l":40.7401,"n":112,"o":41.08,"t":"2026-10-06T14:15:00Z","v":12323,"vw":40.908168},{"c":40.85,"h":40.905,"l":40.73,"n":217,"o":40.87,"t":"2026-10-06T14:30:00Z","v":19666,"vw":40.812053},{"c":40.99,"h":40.99,"l":40.76,"n":42,"o":40.83,"t":"2026-10-06T14:45:00Z","v":4532,"vw":40.85361},{"c":41.12,"h":41.14,"l":41,"n":73,"o":41.04,"t":"2026-10-06T15:00:00Z","v":10089,"vw":41.044318},{"c":41.11,"h":41.13,"l":41.05,"n":34,"o":41.12,"t":"2026-10-06T15:15:00Z","v":2682,"vw":41.080678},{"c":41.03,"h":41.0653,"l":40.98,"n":75,"o":41.05,"t":"2026-10-06T15:30:00Z","v":6755,"vw":41.036004},{"c":41.07,"h":41.0708,"l":40.99,"n":67,"o":41.035,"t":"2026-10-06T15:45:00Z","v":6658,"vw":41.041797},{"c":40.98,"h":41.06,"l":40.95,"n":136,"o":41.04,"t":"2026-10-06T16:00:00Z","v":11413,"vw":41.015408},{"c":40.955,"h":40.98,"l":40.93,"n":59,"o":40.94,"t":"2026-10-06T16:15:00Z","v":5544,"vw":40.961274},{"c":40.9,"h":40.97,"l":40.9,"n":55,"o":40.97,"t":"2026-10-06T16:30:00Z","v":5572,"vw":40.93527},{"c":40.925,"h":40.96,"l":40.88,"n":52,"o":40.96,"t":"2026-10-06T16:45:00Z","v":3418,"vw":40.920701},{"c":40.895,"h":40.96,"l":40.8305,"n":32,"o":40.92,"t":"2026-10-06T17:00:00Z","v":2122,"vw":40.908145},{"c":40.885,"h":40.93,"l":40.83,"n":74,"o":40.895,"t":"2026-10-06T17:15:00Z","v":7386,"vw":40.880287},{"c":40.93,"h":40.975,"l":40.86,"n":52,"o":40.92,"t":"2026-10-06T17:30:00Z","v":3441,"vw":40.904007},{"c":40.86,"h":40.93,"l":40.83,"n":22,"o":40.83,"t":"2026-10-06T17:45:00Z","v":1670,"vw":40.890913},{"c":40.95,"h":40.99,"l":40.92,"n":54,"o":40.93,"t":"2026-10-06T18:00:00Z","v":3576,"vw":40.937466},{"c":40.975,"h":41.006,"l":40.8901,"n":13,"o":41.006,"t":"2026-10-06T18:15:00Z","v":1107,"vw":40.958999},{"c":40.88,"h":40.93,"l":40.87,"n":41,"o":40.87,"t":"2026-10-06T18:30:00Z","v":2881,"vw":40.882941},{"c":40.885,"h":40.91,"l":40.85,"n":21,"o":40.91,"t":"2026-10-06T18:45:00Z","v":1144,"vw":40.877576},{"c":40.88,"h":40.92,"l":40.87,"n":45,"o":40.89,"t":"2026-10-06T19:00:00Z","v":2708,"vw":40.896815},{"c":40.89,"h":40.93,"l":40.87,"n":57,"o":40.905,"t":"2026-10-06T19:15:00Z","v":4800,"vw":40.895062},{"c":40.9,"h":40.91,"l":40.88,"n":88,"o":40.88,"t":"2026-10-06T19:30:00Z","v":7337,"vw":40.891487},{"c":40.94,"h":40.94,"l":40.88,"n":214,"o":40.9,"t":"2026-10-06T19:45:00Z","v":12693,"vw":40.906067},{"c":40.8,"h":40.82,"l":40.8,"n":2,"o":40.82,"t":"2026-10-07T09:15:00Z","v":500,"vw":40.808},{"c":40.23,"h":40.42,"l":40.1,"n":90,"o":40.42,"t":"2026-10-07T13:30:00Z","v":21019,"vw":40.361837},{"c":40.18,"h":40.25,"l":40.15,"n":125,"o":40.21,"t":"2026-10-07T13:45:00Z","v":9883,"vw":40.186823},{"c":40.11,"h":40.315,"l":40.11,"n":56,"o":40.28,"t":"2026-10-07T14:00:00Z","v":2962,"vw":40.185492},{"c":40.2319,"h":40.2319,"l":40.0995,"n":58,"o":40.1051,"t":"2026-10-07T14:15:00Z","v":7864,"vw":40.213009},{"c":40.275,"h":40.29,"l":40.09,"n":27,"o":40.18,"t":"2026-10-07T14:30:00Z","v":4351,"vw":40.179671},{"c":40.16,"h":40.285,"l":40.16,"n":32,"o":40.22,"t":"2026-10-07T14:45:00Z","v":15786,"vw":40.168036},{"c":40.2,"h":40.25,"l":40.11,"n":72,"o":40.25,"t":"2026-10-07T15:00:00Z","v":10866,"vw":40.188045},{"c":40.05,"h":40.165,"l":40.05,"n":51,"o":40.165,"t":"2026-10-07T15:15:00Z","v":3006,"vw":40.079203},{"c":40.045,"h":40.055,"l":39.98,"n":157,"o":40.055,"t":"2026-10-07T15:30:00Z","v":10572,"vw":40.014928},{"c":40.04,"h":40.095,"l":40.01,"n":58,"o":40.06,"t":"2026-10-07T15:45:00Z","v":5891,"vw":40.031478},{"c":40.09,"h":40.155,"l":40.04,"n":36,"o":40.04,"t":"2026-10-07T16:00:00Z","v":4918,"vw":40.070738},{"c":40.05,"h":40.11,"l":40.05,"n":19,"o":40.11,"t":"2026-10-07T16:15:00Z","v":925,"vw":40.086429},{"c":40.04,"h":40.1519,"l":40.04,"n":27,"o":40.11,"t":"2026-10-07T16:30:00Z","v":2762,"vw":40.112035},{"c":40.08,"h":40.08,"l":40.08,"n":2,"o":40.08,"t":"2026-10-07T16:45:00Z","v":120,"vw":40.08},{"c":40.175,"h":40.19,"l":40.07,"n":35,"o":40.07,"t":"2026-10-07T17:00:00Z","v":12708,"vw":40.128128},{"c":40.17,"h":40.2,"l":40.13,"n":35,"o":40.165,"t":"2026-10-07T17:15:00Z","v":5368,"vw":40.153237},{"c":40.17,"h":40.2499,"l":40.12,"n":40,"o":40.17,"t":"2026-10-07T17:30:00Z","v":6362,"vw":40.196613},{"c":40.21,"h":40.2399,"l":40.13,"n":75,"o":40.2399,"t":"2026-10-07T17:45:00Z","v":9843,"vw":40.198028},{"c":40.13,"h":40.235,"l":40.13,"n":28,"o":40.21,"t":"2026-10-07T18:00:00Z","v":1504,"vw":40.191154},{"c":40.14,"h":40.16,"l":40.14,"n":9,"o":40.16,"t":"2026-10-07T18:15:00Z","v":1063,"vw":40.154804},{"c":40.22,"h":40.24,"l":40.16,"n":50,"o":40.16,"t":"2026-10-07T18:30:00Z","v":7485,"vw":40.193785},{"c":40.23,"h":40.25,"l":40.18,"n":28,"o":40.22,"t":"2026-10-07T18:45:00Z","v":5554,"vw":40.213802},{"c":40.18,"h":40.23,"l":40.11,"n":41,"o":40.195,"t":"2026-10-07T19:00:00Z","v":3072,"vw":40.175989},{"c":40.19,"h":40.19,"l":40.12,"n":23,"o":40.12,"t":"2026-10-07T19:15:00Z","v":2925,"vw":40.144967},{"c":40.18,"h":40.2045,"l":40.13,"n":15,"o":40.2,"t":"2026-10-07T19:30:00Z","v":770,"vw":40.179256},{"c":40.195,"h":40.245,"l":40.14,"n":116,"o":40.195,"t":"2026-10-07T19:45:00Z","v":8305,"vw":40.202142},{"c":40.15,"h":40.15,"l":40.15,"n":6,"o":40.15,"t":"2026-10-07T20:00:00Z","v":352,"vw":40.15},{"c":39.6,"h":39.74,"l":39.53,"n":88,"o":39.53,"t":"2026-10-08T13:30:00Z","v":19581,"vw":39.570361},{"c":39.73,"h":39.755,"l":39.56,"n":59,"o":39.57,"t":"2026-10-08T13:45:00Z","v":5286,"vw":39.669763},{"c":39.84,"h":39.895,"l":39.735,"n":60,"o":39.735,"t":"2026-10-08T14:00:00Z","v":6940,"vw":39.81489},{"c":39.925,"h":39.925,"l":39.76,"n":44,"o":39.895,"t":"2026-10-08T14:15:00Z","v":5098,"vw":39.813859},{"c":39.91,"h":39.92,"l":39.855,"n":39,"o":39.905,"t":"2026-10-08T14:30:00Z","v":5957,"vw":39.89767},{"c":39.61,"h":39.885,"l":39.61,"n":31,"o":39.8412,"t":"2026-10-08T14:45:00Z","v":4407,"vw":39.754715},{"c":39.665,"h":39.68,"l":39.55,"n":47,"o":39.63,"t":"2026-10-08T15:00:00Z","v":4251,"vw":39.594114},{"c":39.655,"h":39.675,"l":39.51,"n":45,"o":39.615,"t":"2026-10-08T15:15:00Z","v":3256,"vw":39.608276},{"c":39.53,"h":39.645,"l":39.5,"n":49,"o":39.645,"t":"2026-10-08T15:30:00Z","v":5625,"vw":39.531266},{"c":39.585,"h":39.585,"l":39.52,"n":15,"o":39.585,"t":"2026-10-08T15:45:00Z","v":819,"vw":39.569375},{"c":39.5101,"h":39.55,"l":39.51,"n":36,"o":39.5392,"t":"2026-10-08T16:00:00Z","v":5719,"vw":39.524937},{"c":39.66,"h":39.765,"l":39.57,"n":66,"o":39.57,"t":"2026-10-08T16:15:00Z","v":5789,"vw":39.684631},{"c":39.66,"h":39.66,"l":39.62,"n":11,"o":39.6504,"t":"2026-10-08T16:30:00Z","v":2360,"vw":39.649547},{"c":39.61,"h":39.69,"l":39.61,"n":16,"o":39.69,"t":"2026-10-08T16:45:00Z","v":1190,"vw":39.652973},{"c":39.75,"h":39.75,"l":39.57,"n":21,"o":39.66,"t":"2026-10-08T17:00:00Z","v":4148,"vw":39.705275},{"c":39.92,"h":39.92,"l":39.75,"n":17,"o":39.75,"t":"2026-10-08T17:15:00Z","v":1647,"vw":39.804017},{"c":39.95,"h":39.95,"l":39.7603,"n":10,"o":39.7603,"t":"2026-10-08T17:30:00Z","v":1207,"vw":39.863196},{"c":39.96,"h":39.99,"l":39.7701,"n":32,"o":39.99,"t":"2026-10-08T17:45:00Z","v":19334,"vw":39.791352},{"c":39.88,"h":39.96,"l":39.81,"n":49,"o":39.96,"t":"2026-10-08T18:00:00Z","v":3460,"vw":39.880858},{"c":39.96,"h":39.96,"l":39.855,"n":4,"o":39.855,"t":"2026-10-08T18:15:00Z","v":1160,"vw":39.93842},{"c":39.865,"h":39.875,"l":39.865,"n":11,"o":39.875,"t":"2026-10-08T18:30:00Z","v":1212,"vw":39.865872},{"c":39.865,"h":39.9172,"l":39.8065,"n":10,"o":39.8065,"t":"2026-10-08T18:45:00Z","v":957,"vw":39.836932},{"c":39.8501,"h":39.9587,"l":39.8501,"n":25,"o":39.8501,"t":"2026-10-08T19:00:00Z","v":15466,"vw":39.860635},{"c":39.95,"h":39.955,"l":39.9,"n":46,"o":39.905,"t":"2026-10-08T19:15:00Z","v":3280,"vw":39.927444},{"c":39.9141,"h":39.92,"l":39.87,"n":17,"o":39.9127,"t":"2026-10-08T19:30:00Z","v":1095,"vw":39.901834},{"c":39.935,"h":39.935,"l":39.85,"n":171,"o":39.85,"t":"2026-10-08T19:45:00Z","v":10236,"vw":39.890843},{"c":39.97,"h":39.97,"l":39.87,"n":9,"o":39.87,"t":"2026-10-08T20:00:00Z","v":1027,"vw":39.889608},{"c":39.6413,"h":39.75,"l":39.562,"n":94,"o":39.68,"t":"2026-10-09T13:30:00Z","v":17583,"vw":39.650009},{"c":39.74,"h":39.875,"l":39.65,"n":71,"o":39.65,"t":"2026-10-09T13:45:00Z","v":7499,"vw":39.724493},{"c":39.8,"h":39.8,"l":39.7,"n":17,"o":39.7,"t":"2026-10-09T14:00:00Z","v":1122,"vw":39.762652},{"c":39.75,"h":39.82,"l":39.75,"n":6,"o":39.785,"t":"2026-10-09T14:15:00Z","v":901,"vw":39.781111},{"c":39.77,"h":39.83,"l":39.72,"n":26,"o":39.72,"t":"2026-10-09T14:30:00Z","v":2859,"vw":39.779994},{"c":39.68,"h":39.8,"l":39.61,"n":1070,"o":39.78,"t":"2026-10-09T14:45:00Z","v":247981,"vw":39.71318},{"c":39.8099,"h":39.83,"l":39.61,"n":987,"o":39.788,"t":"2026-10-09T15:00:00Z","v":256758,"vw":39.676598},{"c":39.915,"h":39.915,"l":39.8,"n":41,"o":39.8,"t":"2026-10-09T15:15:00Z","v":5362,"vw":39.868825},{"c":39.9,"h":39.965,"l":39.87,"n":48,"o":39.9409,"t":"2026-10-09T15:30:00Z","v":5402,"vw":39.914145},{"c":39.94,"h":39.97,"l":39.891,"n":31,"o":39.97,"t":"2026-10-09T15:45:00Z","v":3322,"vw":39.917685},{"c":39.9347,"h":39.94,"l":39.9091,"n":17,"o":39.94,"t":"2026-10-09T16:00:00Z","v":3222,"vw":39.91383},{"c":39.96,"h":39.9699,"l":39.92,"n":20,"o":39.9699,"t":"2026-10-09T16:15:00Z","v":1081,"vw":39.941077},{"c":39.99,"h":39.99,"l":39.945,"n":15,"o":39.945,"t":"2026-10-09T16:30:00Z","v":1626,"vw":39.967696},{"c":39.92,"h":39.97,"l":39.92,"n":21,"o":39.97,"t":"2026-10-09T16:45:00Z","v":1292,"vw":39.947212},{"c":39.93,"h":39.99,"l":39.93,"n":24,"o":39.93,"t":"2026-10-09T17:00:00Z","v":2662,"vw":39.952073},{"c":39.91,"h":39.98,"l":39.865,"n":6,"o":39.98,"t":"2026-10-09T17:15:00Z","v":792,"vw":39.889427},{"c":39.9625,"h":39.97,"l":39.93,"n":5,"o":39.97,"t":"2026-10-09T17:30:00Z","v":601,"vw":39.948353},{"c":40.02,"h":40.02,"l":39.97,"n":74,"o":39.99,"t":"2026-10-09T17:45:00Z","v":5401,"vw":39.994217},{"c":40.07,"h":40.07,"l":40,"n":53,"o":40.0266,"t":"2026-10-09T18:00:00Z","v":5818,"vw":40.029941},{"c":40.045,"h":40.06,"l":40.03,"n":31,"o":40.04,"t":"2026-10-09T18:15:00Z","v":2798,"vw":40.038656},{"c":40.01,"h":40.08,"l":40.01,"n":15,"o":40.05,"t":"2026-10-09T18:30:00Z","v":1218,"vw":40.037447},{"c":40.07,"h":40.08,"l":40.01,"n":26,"o":40.01,"t":"2026-10-09T18:45:00Z","v":2006,"vw":40.05697},{"c":40.06,"h":40.09,"l":40.05,"n":21,"o":40.09,"t":"2026-10-09T19:00:00Z","v":2095,"vw":40.069575},{"c":40.04,"h":40.12,"l":40.04,"n":57,"o":40.06,"t":"2026-10-09T19:15:00Z","v":7707,"vw":40.064635},{"c":40.0893,"h":40.0893,"l":40.045,"n":72,"o":40.0699,"t":"2026-10-09T19:30:00Z","v":7588,"vw":40.060229},{"c":40.105,"h":40.105,"l":40.06,"n":193,"o":40.08,"t":"2026-10-09T19:45:00Z","v":14102,"vw":40.082704},{"c":40.04,"h":40.04,"l":40.04,"n":8,"o":40.04,"t":"2026-10-09T20:00:00Z","v":1531,"vw":40.04},{"c":40.05,"h":40.05,"l":40.05,"n":1,"o":40.05,"t":"2026-10-12T08:00:00Z","v":100,"vw":40.05},{"c":40.3378,"h":40.41,"l":40.04,"n":44,"o":40.04,"t":"2026-10-12T13:30:00Z","v":7849,"vw":40.099694},{"c":40.29,"h":40.29,"l":40.205,"n":32,"o":40.28,"t":"2026-10-12T13:45:00Z","v":4710,"vw":40.252141},{"c":40.26,"h":40.27,"l":40.2,"n":51,"o":40.27,"t":"2026-10-12T14:00:00Z","v":4675,"vw":40.237091},{"c":40.24,"h":40.32,"l":40.17,"n":19,"o":40.24,"t":"2026-10-12T14:15:00Z","v":1727,"vw":40.249081},{"c":40.28,"h":40.28,"l":40.2,"n":29,"o":40.25,"t":"2026-10-12T14:30:00Z","v":5041,"vw":40.218314},{"c":40.14,"h":40.2,"l":40.0901,"n":19,"o":40.19,"t":"2026-10-12T14:45:00Z","v":1479,"vw":40.171943},{"c":40.25,"h":40.29,"l":40.15,"n":20,"o":40.19,"t":"2026-10-12T15:00:00Z","v":2661,"vw":40.20811},{"c":40.245,"h":40.3232,"l":40.22,"n":28,"o":40.25,"t":"2026-10-12T15:15:00Z","v":7614,"vw":40.254696},{"c":40.25,"h":40.25,"l":40.21,"n":39,"o":40.235,"t":"2026-10-12T15:30:00Z","v":5444,"vw":40.229101},{"c":40.19,"h":40.27,"l":40.19,"n":16,"o":40.21,"t":"2026-10-12T15:45:00Z","v":2299,"vw":40.228316},{"c":40.18,"h":40.1901,"l":40.18,"n":4,"o":40.1901,"t":"2026-10-12T16:00:00Z","v":219,"vw":40.18505},{"c":40.165,"h":40.17,"l":40.16,"n":11,"o":40.17,"t":"2026-10-12T16:15:00Z","v":1617,"vw":40.165162},{"c":40.18,"h":40.18,"l":40.15,"n":17,"o":40.15,"t":"2026-10-12T16:30:00Z","v":4472,"vw":40.152273},{"c":40.155,"h":40.165,"l":40.13,"n":6,"o":40.165,"t":"2026-10-12T16:45:00Z","v":999,"vw":40.146266},{"c":40.16,"h":40.18,"l":40.15,"n":28,"o":40.17,"t":"2026-10-12T17:00:00Z","v":4453,"vw":40.167159},{"c":40.19,"h":40.19,"l":40.1618,"n":8,"o":40.1618,"t":"2026-10-12T17:15:00Z","v":812,"vw":40.178278},{"c":40.17,"h":40.17,"l":40.17,"n":2,"o":40.17,"t":"2026-10-12T17:30:00Z","v":200,"vw":40.17},{"c":40.16,"h":40.18,"l":40.16,"n":17,"o":40.18,"t":"2026-10-12T17:45:00Z","v":3178,"vw":40.169654},{"c":40.175,"h":40.2088,"l":40.15,"n":24,"o":40.1985,"t":"2026-10-12T18:00:00Z","v":3661,"vw":40.174714},{"c":40.148,"h":40.165,"l":40.13,"n":24,"o":40.16,"t":"2026-10-12T18:15:00Z","v":2631,"vw":40.147895},{"c":40.12,"h":40.13,"l":40.12,"n":43,"o":40.13,"t":"2026-10-12T18:30:00Z","v":4121,"vw":40.127417},{"c":40.145,"h":40.145,"l":40.11,"n":26,"o":40.145,"t":"2026-10-12T18:45:00Z","v":3064,"vw":40.127589},{"c":40.11,"h":40.15,"l":40.11,"n":34,"o":40.11,"t":"2026-10-12T19:00:00Z","v":3596,"vw":40.124419},{"c":40.1717,"h":40.1717,"l":40.1717,"n":2,"o":40.1717,"t":"2026-10-12T19:15:00Z","v":195,"vw":40.1717},{"c":40.15,"h":40.16,"l":40.12,"n":47,"o":40.12,"t":"2026-10-12T19:30:00Z","v":2939,"vw":40.128269},{"c":40.08,"h":40.17,"l":40.08,"n":120,"o":40.12,"t":"2026-10-12T19:45:00Z","v":14546,"vw":40.110612},{"c":40.07,"h":40.07,"l":40.07,"n":7,"o":40.07,"t":"2026-10-12T20:00:00Z","v":255,"vw":40.07},{"c":39.62,"h":39.62,"l":39.5,"n":4,"o":39.5,"t":"2026-10-13T08:00:00Z","v":1501,"vw":39.54},{"c":40.03,"h":40.15,"l":39.83,"n":64,"o":40,"t":"2026-10-13T13:30:00Z","v":8568,"vw":40.010632},{"c":39.8501,"h":39.98,"l":39.8501,"n":11,"o":39.98,"t":"2026-10-13T13:45:00Z","v":3558,"vw":39.939471},{"c":39.95,"h":39.96,"l":39.85,"n":51,"o":39.86,"t":"2026-10-13T14:00:00Z","v":8329,"vw":39.916808},{"c":39.85,"h":39.85,"l":39.8,"n":13,"o":39.8235,"t":"2026-10-13T14:15:00Z","v":2496,"vw":39.828726},{"c":39.73,"h":39.79,"l":39.72,"n":63,"o":39.79,"t":"2026-10-13T14:30:00Z","v":10652,"vw":39.764485},{"c":39.74,"h":39.8099,"l":39.74,"n":9,"o":39.8099,"t":"2026-10-13T14:45:00Z","v":1200,"vw":39.781886},{"c":39.7,"h":39.72,"l":39.7,"n":18,"o":39.72,"t":"2026-10-13T15:00:00Z","v":5141,"vw":39.701345},{"c":39.65,"h":39.73,"l":39.65,"n":50,"o":39.7274,"t":"2026-10-13T15:15:00Z","v":9805,"vw":39.669956},{"c":39.63,"h":39.725,"l":39.63,"n":28,"o":39.725,"t":"2026-10-13T15:30:00Z","v":3088,"vw":39.704733},{"c":39.62,"h":39.69,"l":39.6,"n":27,"o":39.61,"t":"2026-10-13T15:45:00Z","v":3044,"vw":39.615188},{"c":39.685,"h":39.695,"l":39.62,"n":35,"o":39.68,"t":"2026-10-13T16:00:00Z","v":14047,"vw":39.670935},{"c":39.62,"h":39.69,"l":39.62,"n":42,"o":39.64,"t":"2026-10-13T16:15:00Z","v":7017,"vw":39.662447},{"c":39.66,"h":39.695,"l":39.63,"n":14,"o":39.69,"t":"2026-10-13T16:30:00Z","v":1829,"vw":39.673264},{"c":39.64,"h":39.7,"l":39.63,"n":16,"o":39.7,"t":"2026-10-13T16:45:00Z","v":1489,"vw":39.657831},{"c":39.65,"h":39.695,"l":39.63,"n":15,"o":39.695,"t":"2026-10-13T17:00:00Z","v":4940,"vw":39.662432},{"c":39.66,"h":39.685,"l":39.65,"n":36,"o":39.655,"t":"2026-10-13T17:15:00Z","v":4365,"vw":39.673042},{"c":39.68,"h":39.7099,"l":39.655,"n":50,"o":39.7099,"t":"2026-10-13T17:30:00Z","v":5774,"vw":39.676207},{"c":39.66,"h":39.723,"l":39.63,"n":44,"o":39.66,"t":"2026-10-13T17:45:00Z","v":5536,"vw":39.662169},{"c":39.75,"h":39.76,"l":39.64,"n":103,"o":39.66,"t":"2026-10-13T18:00:00Z","v":12811,"vw":39.72137},{"c":39.74,"h":39.76,"l":39.74,"n":20,"o":39.74,"t":"2026-10-13T18:15:00Z","v":3077,"vw":39.740741},{"c":39.745,"h":39.75,"l":39.72,"n":22,"o":39.75,"t":"2026-10-13T18:30:00Z","v":3939,"vw":39.740683},{"c":39.72,"h":39.78,"l":39.72,"n":96,"o":39.75,"t":"2026-10-13T18:45:00Z","v":29001,"vw":39.751959},{"c":39.77,"h":39.77,"l":39.73,"n":14,"o":39.73,"t":"2026-10-13T19:00:00Z","v":831,"vw":39.750357},{"c":39.755,"h":39.7617,"l":39.74,"n":30,"o":39.75,"t":"2026-10-13T19:15:00Z","v":1217,"vw":39.751185},{"c":39.77,"h":39.79,"l":39.75,"n":117,"o":39.76,"t":"2026-10-13T19:30:00Z","v":14101,"vw":39.772145},{"c":39.72,"h":39.76,"l":39.7,"n":228,"o":39.76,"t":"2026-10-13T19:45:00Z","v":17709,"vw":39.741212},{"c":39.6625,"h":39.6625,"l":39.65,"n":11,"o":39.65,"t":"2026-10-13T20:00:00Z","v":1121,"vw":39.654036},{"c":39.7198,"h":39.7198,"l":39.65,"n":2,"o":39.65,"t":"2026-10-13T20:30:00Z","v":282,"vw":39.6849},{"c":40,"h":40,"l":39.96,"n":2,"o":39.96,"t":"2026-10-14T12:00:00Z","v":220,"vw":39.979455},{"c":40.305,"h":40.31,"l":39.95,"n":50,"o":39.95,"t":"2026-10-14T13:30:00Z","v":10711,"vw":40.046428},{"c":40.26,"h":40.31,"l":40.25,"n":27,"o":40.25,"t":"2026-10-14T13:45:00Z","v":1195,"vw":40.269093},{"c":40.17,"h":40.253,"l":40.1301,"n":7,"o":40.165,"t":"2026-10-14T14:00:00Z","v":1999,"vw":40.162961},{"c":40.12,"h":40.12,"l":40.05,"n":44,"o":40.05,"t":"2026-10-14T14:15:00Z","v":6707,"vw":40.088785},{"c":40.31,"h":40.31,"l":40.155,"n":25,"o":40.155,"t":"2026-10-14T14:30:00Z","v":1961,"vw":40.207616},{"c":40.18,"h":40.31,"l":40.13,"n":34,"o":40.31,"t":"2026-10-14T14:45:00Z","v":5660,"vw":40.253094},{"c":40.1201,"h":40.175,"l":40.11,"n":43,"o":40.15,"t":"2026-10-14T15:00:00Z","v":6558,"vw":40.145884},{"c":40.05,"h":40.1429,"l":40.05,"n":27,"o":40.14,"t":"2026-10-14T15:15:00Z","v":3639,"vw":40.096051},{"c":39.97,"h":40.035,"l":39.95,"n":21,"o":40.035,"t":"2026-10-14T15:30:00Z","v":2265,"vw":39.994869},{"c":39.95,"h":40.005,"l":39.95,"n":43,"o":39.97,"t":"2026-10-14T15:45:00Z","v":3804,"vw":39.976903},{"c":39.93,"h":39.955,"l":39.93,"n":17,"o":39.955,"t":"2026-10-14T16:00:00Z","v":1622,"vw":39.935769},{"c":39.86,"h":39.91,"l":39.83,"n":18,"o":39.83,"t":"2026-10-14T16:15:00Z","v":1630,"vw":39.881492},{"c":39.92,"h":39.935,"l":39.8517,"n":39,"o":39.89,"t":"2026-10-14T16:30:00Z","v":4607,"vw":39.886695},{"c":39.9001,"h":39.9499,"l":39.89,"n":33,"o":39.91,"t":"2026-10-14T16:45:00Z","v":3306,"vw":39.906502},{"c":39.9,"h":39.9576,"l":39.9,"n":24,"o":39.93,"t":"2026-10-14T17:00:00Z","v":2008,"vw":39.922703},{"c":39.93,"h":39.97,"l":39.89,"n":29,"o":39.9,"t":"2026-10-14T17:15:00Z","v":5731,"vw":39.922567},{"c":39.9,"h":39.92,"l":39.89,"n":23,"o":39.905,"t":"2026-10-14T17:30:00Z","v":1710,"vw":39.89993},{"c":39.85,"h":39.915,"l":39.84,"n":81,"o":39.89,"t":"2026-10-14T17:45:00Z","v":6629,"vw":39.871803},{"c":39.92,"h":39.92,"l":39.84,"n":74,"o":39.85,"t":"2026-10-14T18:00:00Z","v":14472,"vw":39.873871},{"c":39.9232,"h":39.93,"l":39.88,"n":53,"o":39.9,"t":"2026-10-14T18:15:00Z","v":6157,"vw":39.905781},{"c":39.91,"h":39.92,"l":39.91,"n":44,"o":39.91,"t":"2026-10-14T18:30:00Z","v":5482,"vw":39.91559},{"c":39.895,"h":39.92,"l":39.88,"n":90,"o":39.91,"t":"2026-10-14T18:45:00Z","v":27535,"vw":39.897683},{"c":39.91,"h":39.92,"l":39.88,"n":68,"o":39.895,"t":"2026-10-14T19:00:00Z","v":5915,"vw":39.900447},{"c":39.92,"h":39.935,"l":39.92,"n":27,"o":39.92,"t":"2026-10-14T19:15:00Z","v":2443,"vw":39.925607},{"c":39.935,"h":39.935,"l":39.9,"n":39,"o":39.91,"t":"2026-10-14T19:30:00Z","v":3403,"vw":39.916485},{"c":39.92,"h":39.95,"l":39.88,"n":188,"o":39.92,"t":"2026-10-14T19:45:00Z","v":18975,"vw":39.905303},{"c":39.9,"h":39.9,"l":39.9,"n":3,"o":39.9,"t":"2026-10-14T20:00:00Z","v":366,"vw":39.9},{"c":40.57,"h":40.57,"l":40.49,"n":3,"o":40.49,"t":"2026-10-15T12:30:00Z","v":413,"vw":40.545157},{"c":40.435,"h":40.64,"l":40.27,"n":29,"o":40.64,"t":"2026-10-15T13:30:00Z","v":7536,"vw":40.568786},{"c":40.325,"h":40.51,"l":40.2,"n":59,"o":40.24,"t":"2026-10-15T13:45:00Z","v":8279,"vw":40.305322},{"c":40.5001,"h":40.58,"l":40.305,"n":35,"o":40.305,"t":"2026-10-15T14:00:00Z","v":5300,"vw":40.428639},{"c":40.49,"h":40.6268,"l":40.4708,"n":25,"o":40.595,"t":"2026-10-15T14:15:00Z","v":6281,"vw":40.569092},{"c":40.7025,"h":40.71,"l":40.524,"n":41,"o":40.524,"t":"2026-10-15T14:30:00Z","v":4343,"vw":40.657711},{"c":40.82,"h":40.9,"l":40.7401,"n":14,"o":40.9,"t":"2026-10-15T14:45:00Z","v":1039,"vw":40.816606},{"c":40.85,"h":40.8656,"l":40.83,"n":18,"o":40.86,"t":"2026-10-15T15:00:00Z","v":1603,"vw":40.848643},{"c":40.8899,"h":40.8899,"l":40.78,"n":7,"o":40.8,"t":"2026-10-15T15:15:00Z","v":1441,"vw":40.836218},{"c":40.78,"h":40.7851,"l":40.68,"n":13,"o":40.785,"t":"2026-10-15T15:30:00Z","v":4021,"vw":40.756278},{"c":40.835,"h":40.8644,"l":40.78,"n":41,"o":40.835,"t":"2026-10-15T15:45:00Z","v":3675,"vw":40.825608},{"c":40.7426,"h":40.86,"l":40.72,"n":22,"o":40.8,"t":"2026-10-15T16:00:00Z","v":2379,"vw":40.765611},{"c":40.73,"h":40.7893,"l":40.7,"n":19,"o":40.7144,"t":"2026-10-15T16:15:00Z","v":11976,"vw":40.747914},{"c":40.7903,"h":40.82,"l":40.74,"n":21,"o":40.74,"t":"2026-10-15T16:30:00Z","v":1865,"vw":40.798152},{"c":40.86,"h":40.88,"l":40.8,"n":32,"o":40.82,"t":"2026-10-15T16:45:00Z","v":4028,"vw":40.832682},{"c":40.85,"h":40.87,"l":40.82,"n":30,"o":40.8401,"t":"2026-10-15T17:00:00Z","v":2244,"vw":40.843213},{"c":40.895,"h":40.895,"l":40.85,"n":21,"o":40.88,"t":"2026-10-15T17:15:00Z","v":3042,"vw":40.865845},{"c":40.95,"h":40.95,"l":40.91,"n":21,"o":40.94,"t":"2026-10-15T17:30:00Z","v":1370,"vw":40.936363},{"c":40.9,"h":40.91,"l":40.9,"n":9,"o":40.91,"t":"2026-10-15T17:45:00Z","v":464,"vw":40.907151},{"c":40.8901,"h":40.97,"l":40.8901,"n":11,"o":40.9,"t":"2026-10-15T18:00:00Z","v":791,"vw":40.930736},{"c":40.9,"h":40.92,"l":40.89,"n":8,"o":40.89,"t":"2026-10-15T18:15:00Z","v":7458,"vw":40.890996},{"c":40.904,"h":40.97,"l":40.904,"n":23,"o":40.97,"t":"2026-10-15T18:30:00Z","v":1017,"vw":40.9408},{"c":40.94,"h":40.96,"l":40.91,"n":7,"o":40.92623,"t":"2026-10-15T18:45:00Z","v":704,"vw":40.932555},{"c":40.97,"h":41,"l":40.92,"n":19,"o":40.92,"t":"2026-10-15T19:00:00Z","v":2323,"vw":40.95478},{"c":40.98,"h":41,"l":40.97,"n":34,"o":40.97,"t":"2026-10-15T19:15:00Z","v":3466,"vw":40.976465},{"c":41.02,"h":41.02,"l":40.97,"n":62,"o":40.98,"t":"2026-10-15T19:30:00Z","v":11414,"vw":40.990342},{"c":40.97,"h":41.06,"l":40.97,"n":147,"o":41.0394,"t":"2026-10-15T19:45:00Z","v":14002,"vw":41.025877},{"c":41.09,"h":41.09,"l":41.09,"n":4,"o":41.09,"t":"2026-10-15T20:00:00Z","v":504,"vw":41.09},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-10-16T08:15:00Z","v":250,"vw":41.3},{"c":41.74,"h":41.74,"l":41.74,"n":2,"o":41.74,"t":"2026-10-16T13:15:00Z","v":200,"vw":41.74},{"c":41.95,"h":42,"l":41.68,"n":240,"o":41.74,"t":"2026-10-16T13:30:00Z","v":40678,"vw":41.910242},{"c":41.8625,"h":41.9851,"l":41.84,"n":191,"o":41.95,"t":"2026-10-16T13:45:00Z","v":22744,"vw":41.885842},{"c":41.9,"h":41.96,"l":41.865,"n":103,"o":41.865,"t":"2026-10-16T14:00:00Z","v":11554,"vw":41.913099},{"c":41.85,"h":41.91,"l":41.8,"n":63,"o":41.89,"t":"2026-10-16T14:15:00Z","v":10569,"vw":41.859288},{"c":41.91,"h":41.91,"l":41.8901,"n":101,"o":41.9,"t":"2026-10-16T14:30:00Z","v":10766,"vw":41.899171},{"c":41.91,"h":41.958,"l":41.88,"n":81,"o":41.925,"t":"2026-10-16T14:45:00Z","v":6083,"vw":41.922968},{"c":41.86,"h":41.94,"l":41.86,"n":93,"o":41.93,"t":"2026-10-16T15:00:00Z","v":8543,"vw":41.901444},{"c":41.805,"h":41.88,"l":41.79,"n":71,"o":41.88,"t":"2026-10-16T15:15:00Z","v":28059,"vw":41.830182},{"c":41.75,"h":41.8,"l":41.73,"n":121,"o":41.775,"t":"2026-10-16T15:30:00Z","v":6900,"vw":41.759962},{"c":41.54,"h":41.71,"l":41.54,"n":56,"o":41.71,"t":"2026-10-16T15:45:00Z","v":4120,"vw":41.686272},{"c":41.55,"h":41.595,"l":41.52,"n":194,"o":41.52,"t":"2026-10-16T16:00:00Z","v":15631,"vw":41.551261},{"c":41.56,"h":41.5795,"l":41.54,"n":131,"o":41.56,"t":"2026-10-16T16:15:00Z","v":8735,"vw":41.564633},{"c":41.47,"h":41.515,"l":41.44,"n":90,"o":41.5,"t":"2026-10-16T16:30:00Z","v":6226,"vw":41.476362},{"c":41.46,"h":41.52,"l":41.422,"n":95,"o":41.51,"t":"2026-10-16T16:45:00Z","v":4690,"vw":41.479338},{"c":41.41,"h":41.465,"l":41.38,"n":63,"o":41.465,"t":"2026-10-16T17:00:00Z","v":1816,"vw":41.427921},{"c":41.42,"h":41.475,"l":41.345,"n":150,"o":41.36,"t":"2026-10-16T17:15:00Z","v":12282,"vw":41.411674},{"c":41.55,"h":41.575,"l":41.47,"n":111,"o":41.47,"t":"2026-10-16T17:30:00Z","v":6076,"vw":41.492901},{"c":41.48,"h":41.5921,"l":41.46,"n":113,"o":41.5921,"t":"2026-10-16T17:45:00Z","v":4009,"vw":41.54467},{"c":41.47,"h":41.47,"l":41.4075,"n":85,"o":41.44,"t":"2026-10-16T18:00:00Z","v":6290,"vw":41.427152},{"c":41.44,"h":41.44,"l":41.37,"n":147,"o":41.43,"t":"2026-10-16T18:15:00Z","v":8408,"vw":41.400697},{"c":41.475,"h":41.475,"l":41.38,"n":102,"o":41.38,"t":"2026-10-16T18:30:00Z","v":5241,"vw":41.444025},{"c":41.41,"h":41.46,"l":41.395,"n":59,"o":41.42,"t":"2026-10-16T18:45:00Z","v":2664,"vw":41.418503},{"c":41.46,"h":41.46,"l":41.41,"n":82,"o":41.435,"t":"2026-10-16T19:00:00Z","v":4253,"vw":41.44231},{"c":41.49,"h":41.56,"l":41.4,"n":185,"o":41.5,"t":"2026-10-16T19:15:00Z","v":44161,"vw":41.540891},{"c":41.45,"h":41.54,"l":41.45,"n":236,"o":41.5,"t":"2026-10-16T19:30:00Z","v":22444,"vw":41.502662},{"c":41.55,"h":41.62,"l":41.45,"n":418,"o":41.45,"t":"2026-10-16T19:45:00Z","v":23446,"vw":41.546333},{"c":41.56,"h":41.56,"l":41.56,"n":6,"o":41.56,"t":"2026-10-16T20:00:00Z","v":3203,"vw":41.56},{"c":41.5321,"h":41.5321,"l":41.5321,"n":1,"o":41.5321,"t":"2026-10-16T20:45:00Z","v":227,"vw":41.5321},{"c":41.38,"h":41.38,"l":41.38,"n":1,"o":41.38,"t":"2026-10-16T22:30:00Z","v":846,"vw":41.38},{"c":41,"h":43,"l":41,"n":3,"o":43,"t":"2026-10-19T08:00:00Z","v":548,"vw":41.666058},{"c":41.56,"h":41.56,"l":41.56,"n":4,"o":41.56,"t":"2026-10-19T11:00:00Z","v":400,"vw":41.56},{"c":40.79,"h":41.08,"l":40.78,"n":364,"o":40.82,"t":"2026-10-19T13:30:00Z","v":59821,"vw":40.902197},{"c":40.735,"h":40.915,"l":40.735,"n":241,"o":40.77,"t":"2026-10-19T13:45:00Z","v":34091,"vw":40.816608},{"c":40.77,"h":40.82,"l":40.67,"n":198,"o":40.68,"t":"2026-10-19T14:00:00Z","v":45427,"vw":40.722718},{"c":40.805,"h":40.845,"l":40.74,"n":156,"o":40.76,"t":"2026-10-19T14:15:00Z","v":17107,"vw":40.780851},{"c":40.745,"h":40.81,"l":40.65,"n":194,"o":40.77,"t":"2026-10-19T14:30:00Z","v":23601,"vw":40.70492},{"c":40.765,"h":40.82,"l":40.665,"n":145,"o":40.6869,"t":"2026-10-19T14:45:00Z","v":18155,"vw":40.721085},{"c":40.825,"h":40.855,"l":40.76,"n":147,"o":40.77,"t":"2026-10-19T15:00:00Z","v":19869,"vw":40.797988},{"c":41.02,"h":41.02,"l":40.8,"n":151,"o":40.82,"t":"2026-10-19T15:15:00Z","v":19826,"vw":40.882834},{"c":41.01,"h":41.055,"l":40.935,"n":205,"o":40.99,"t":"2026-10-19T15:30:00Z","v":22971,"vw":40.983511},{"c":40.99,"h":41.06,"l":40.956,"n":76,"o":40.99,"t":"2026-10-19T15:45:00Z","v":7967,"vw":41.00103},{"c":40.89,"h":40.97,"l":40.86,"n":132,"o":40.96,"t":"2026-10-19T16:00:00Z","v":16229,"vw":40.891446},{"c":40.87,"h":40.88,"l":40.83,"n":156,"o":40.88,"t":"2026-10-19T16:15:00Z","v":21906,"vw":40.856961},{"c":40.85,"h":40.88,"l":40.815,"n":147,"o":40.86,"t":"2026-10-19T16:30:00Z","v":16202,"vw":40.847278},{"c":40.8302,"h":40.87,"l":40.82,"n":146,"o":40.85,"t":"2026-10-19T16:45:00Z","v":16757,"vw":40.833107},{"c":40.79,"h":40.835,"l":40.77,"n":164,"o":40.835,"t":"2026-10-19T17:00:00Z","v":18439,"vw":40.806836},{"c":40.82,"h":40.82,"l":40.77,"n":148,"o":40.79,"t":"2026-10-19T17:15:00Z","v":16041,"vw":40.798452},{"c":40.87,"h":40.87,"l":40.79,"n":150,"o":40.82,"t":"2026-10-19T17:30:00Z","v":15631,"vw":40.81954},{"c":40.825,"h":40.855,"l":40.79,"n":181,"o":40.82,"t":"2026-10-19T17:45:00Z","v":15288,"vw":40.811285},{"c":40.81,"h":40.835,"l":40.8,"n":105,"o":40.83,"t":"2026-10-19T18:00:00Z","v":11883,"vw":40.81491},{"c":40.805,"h":40.86,"l":40.79,"n":176,"o":40.82,"t":"2026-10-19T18:15:00Z","v":19289,"vw":40.81247},{"c":40.785,"h":40.825,"l":40.76,"n":242,"o":40.8,"t":"2026-10-19T18:30:00Z","v":28617,"vw":40.783459},{"c":40.765,"h":40.81,"l":40.75,"n":181,"o":40.8,"t":"2026-10-19T18:45:00Z","v":23077,"vw":40.774273},{"c":40.76,"h":40.79,"l":40.75,"n":198,"o":40.765,"t":"2026-10-19T19:00:00Z","v":24724,"vw":40.766327},{"c":40.8,"h":40.81,"l":40.75,"n":175,"o":40.76,"t":"2026-10-19T19:15:00Z","v":29482,"vw":40.779659},{"c":40.785,"h":40.795,"l":40.76,"n":207,"o":40.79,"t":"2026-10-19T19:30:00Z","v":31040,"vw":40.774557},{"c":40.72,"h":40.785,"l":40.68,"n":525,"o":40.77,"t":"2026-10-19T19:45:00Z","v":86513,"vw":40.721054},{"c":40.7,"h":40.7,"l":40.7,"n":8,"o":40.7,"t":"2026-10-19T20:00:00Z","v":5448,"vw":40.7},{"c":40.74,"h":40.74,"l":40.74,"n":5,"o":40.74,"t":"2026-10-19T23:30:00Z","v":314,"vw":40.74},{"c":40.525,"h":40.69,"l":40.27,"n":69,"o":40.61,"t":"2026-10-20T13:30:00Z","v":8827,"vw":40.405013},{"c":40.72,"h":40.75,"l":40.52,"n":236,"o":40.555,"t":"2026-10-20T13:45:00Z","v":25743,"vw":40.572043},{"c":40.76,"h":40.885,"l":40.73,"n":101,"o":40.74,"t":"2026-10-20T14:00:00Z","v":9376,"vw":40.78745},{"c":41.19,"h":41.24,"l":40.78,"n":88,"o":40.8,"t":"2026-10-20T14:15:00Z","v":10987,"vw":41.083262},{"c":41.41,"h":41.43,"l":41.16,"n":74,"o":41.3,"t":"2026-10-20T14:30:00Z","v":7773,"vw":41.27395},{"c":41.24,"h":41.41,"l":41.205,"n":83,"o":41.345,"t":"2026-10-20T14:45:00Z","v":14185,"vw":41.296196},{"c":41.04,"h":41.26,"l":40.965,"n":192,"o":41.25,"t":"2026-10-20T15:00:00Z","v":33948,"vw":41.160706},{"c":40.865,"h":41.09,"l":40.865,"n":102,"o":41.03,"t":"2026-10-20T15:15:00Z","v":25266,"vw":40.988621},{"c":40.9,"h":40.94,"l":40.8662,"n":46,"o":40.88,"t":"2026-10-20T15:30:00Z","v":5431,"vw":40.914828},{"c":40.92,"h":40.92,"l":40.82,"n":102,"o":40.9,"t":"2026-10-20T15:45:00Z","v":8927,"vw":40.881011},{"c":40.9,"h":40.96,"l":40.88,"n":21,"o":40.94,"t":"2026-10-20T16:00:00Z","v":3297,"vw":40.899299},{"c":40.93,"h":40.93,"l":40.85,"n":64,"o":40.93,"t":"2026-10-20T16:15:00Z","v":7790,"vw":40.871031},{"c":40.97,"h":40.995,"l":40.93,"n":35,"o":40.94,"t":"2026-10-20T16:30:00Z","v":3765,"vw":40.959858},{"c":40.9,"h":40.97,"l":40.895,"n":34,"o":40.97,"t":"2026-10-20T16:45:00Z","v":4318,"vw":40.921855},{"c":40.93,"h":40.938,"l":40.89,"n":36,"o":40.92,"t":"2026-10-20T17:00:00Z","v":3334,"vw":40.916428},{"c":40.95,"h":40.95,"l":40.9,"n":38,"o":40.93,"t":"2026-10-20T17:15:00Z","v":3638,"vw":40.929202},{"c":40.99,"h":41.04,"l":40.97,"n":37,"o":40.97,"t":"2026-10-20T17:30:00Z","v":2885,"vw":41.004002},{"c":41,"h":41.02,"l":40.97,"n":75,"o":41.01,"t":"2026-10-20T17:45:00Z","v":2684,"vw":40.995526},{"c":41.01,"h":41.02,"l":40.95,"n":28,"o":41.02,"t":"2026-10-20T18:00:00Z","v":2471,"vw":40.993097},{"c":40.99,"h":41.02,"l":40.97,"n":50,"o":40.97,"t":"2026-10-20T18:15:00Z","v":6497,"vw":40.986321},{"c":40.97,"h":41.01,"l":40.95,"n":46,"o":41,"t":"2026-10-20T18:30:00Z","v":5509,"vw":40.965103},{"c":40.977,"h":41,"l":40.945,"n":31,"o":40.945,"t":"2026-10-20T18:45:00Z","v":5784,"vw":40.970231},{"c":40.97,"h":41.02,"l":40.97,"n":31,"o":40.97,"t":"2026-10-20T19:00:00Z","v":2426,"vw":40.994284},{"c":40.97,"h":40.99,"l":40.9101,"n":64,"o":40.96,"t":"2026-10-20T19:15:00Z","v":18277,"vw":40.921416},{"c":40.945,"h":40.97,"l":40.92,"n":34,"o":40.95,"t":"2026-10-20T19:30:00Z","v":2530,"vw":40.939386},{"c":40.97,"h":40.97,"l":40.925,"n":159,"o":40.945,"t":"2026-10-20T19:45:00Z","v":12857,"vw":40.946884},{"c":40.91,"h":40.91,"l":40.91,"n":5,"o":40.91,"t":"2026-10-20T20:00:00Z","v":104,"vw":40.91},{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-10-21T11:00:00Z","v":200,"vw":40.81},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-21T11:30:00Z","v":300,"vw":40.7},{"c":41.35,"h":41.397,"l":40.95,"n":49,"o":40.95,"t":"2026-10-21T13:30:00Z","v":9469,"vw":41.070039},{"c":41.31,"h":41.38,"l":41.29,"n":74,"o":41.35,"t":"2026-10-21T13:45:00Z","v":12760,"vw":41.338292},{"c":41.2313,"h":41.2313,"l":41.2313,"n":1,"o":41.2313,"t":"2026-10-21T14:00:00Z","v":496,"vw":41.2313},{"c":41.14,"h":41.3035,"l":41.1,"n":14,"o":41.3035,"t":"2026-10-21T14:15:00Z","v":1156,"vw":41.153362},{"c":40.88,"h":40.98,"l":40.83,"n":21,"o":40.98,"t":"2026-10-21T14:30:00Z","v":1863,"vw":40.881751},{"c":40.675,"h":40.98,"l":40.675,"n":31,"o":40.94,"t":"2026-10-21T14:45:00Z","v":3985,"vw":40.888859},{"c":40.8038,"h":40.81,"l":40.73,"n":6,"o":40.73,"t":"2026-10-21T15:00:00Z","v":351,"vw":40.777178},{"c":40.95,"h":40.95,"l":40.885,"n":10,"o":40.89,"t":"2026-10-21T15:15:00Z","v":1531,"vw":40.917114},{"c":41,"h":41,"l":40.96,"n":3,"o":40.96,"t":"2026-10-21T15:30:00Z","v":282,"vw":40.974235},{"c":40.9064,"h":40.945,"l":40.88,"n":12,"o":40.945,"t":"2026-10-21T15:45:00Z","v":4981,"vw":40.909459},{"c":40.9251,"h":40.99,"l":40.925,"n":7,"o":40.925,"t":"2026-10-21T16:00:00Z","v":769,"vw":40.942165},{"c":40.84,"h":40.9593,"l":40.84,"n":29,"o":40.91,"t":"2026-10-21T16:15:00Z","v":2500,"vw":40.909965},{"c":40.96,"h":40.96,"l":40.895,"n":10,"o":40.895,"t":"2026-10-21T16:30:00Z","v":810,"vw":40.9075},{"c":40.86,"h":40.955,"l":40.86,"n":14,"o":40.955,"t":"2026-10-21T16:45:00Z","v":4042,"vw":40.898471},{"c":40.925,"h":40.96,"l":40.86,"n":17,"o":40.92,"t":"2026-10-21T17:00:00Z","v":3881,"vw":40.920933},{"c":40.86,"h":40.925,"l":40.86,"n":12,"o":40.925,"t":"2026-10-21T17:15:00Z","v":2048,"vw":40.901302},{"c":40.83,"h":40.98,"l":40.82,"n":30,"o":40.915,"t":"2026-10-21T17:30:00Z","v":12605,"vw":40.84492},{"c":40.81,"h":40.81,"l":40.805,"n":10,"o":40.81,"t":"2026-10-21T17:45:00Z","v":1282,"vw":40.809563},{"c":40.81,"h":40.87,"l":40.81,"n":9,"o":40.87,"t":"2026-10-21T18:00:00Z","v":789,"vw":40.855502},{"c":40.83,"h":40.83,"l":40.805,"n":3,"o":40.805,"t":"2026-10-21T18:15:00Z","v":230,"vw":40.819083},{"c":40.84,"h":40.84,"l":40.8,"n":20,"o":40.82,"t":"2026-10-21T18:30:00Z","v":1982,"vw":40.810882},{"c":40.65,"h":40.84,"l":40.65,"n":36,"o":40.84,"t":"2026-10-21T18:45:00Z","v":6588,"vw":40.693701},{"c":40.565,"h":40.61,"l":40.545,"n":61,"o":40.575,"t":"2026-10-21T19:00:00Z","v":5854,"vw":40.555173},{"c":40.7,"h":40.7,"l":40.59,"n":33,"o":40.59,"t":"2026-10-21T19:15:00Z","v":5720,"vw":40.616101},{"c":40.691,"h":40.75,"l":40.691,"n":13,"o":40.7,"t":"2026-10-21T19:30:00Z","v":2448,"vw":40.711905},{"c":40.73,"h":40.8,"l":40.72,"n":60,"o":40.72,"t":"2026-10-21T19:45:00Z","v":7347,"vw":40.742448},{"c":40.67,"h":40.67,"l":40.67,"n":7,"o":40.67,"t":"2026-10-21T20:00:00Z","v":205,"vw":40.67},{"c":41,"h":41.54,"l":41,"n":2,"o":41.54,"t":"2026-10-21T20:30:00Z","v":397,"vw":41.27068},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-22T11:15:00Z","v":250,"vw":40.4},{"c":40.555,"h":40.7795,"l":40.42,"n":121,"o":40.42,"t":"2026-10-22T13:30:00Z","v":22538,"vw":40.513017},{"c":40.3001,"h":40.56,"l":40.27,"n":112,"o":40.48,"t":"2026-10-22T13:45:00Z","v":15417,"vw":40.376976},{"c":40.08,"h":40.295,"l":40.08,"n":47,"o":40.295,"t":"2026-10-22T14:00:00Z","v":5088,"vw":40.172768},{"c":39.925,"h":40.12,"l":39.925,"n":49,"o":40.09,"t":"2026-10-22T14:15:00Z","v":4636,"vw":40.051694},{"c":39.98,"h":40.06,"l":39.98,"n":36,"o":39.985,"t":"2026-10-22T14:30:00Z","v":3464,"vw":40.013655},{"c":40.06,"h":40.08,"l":40.01,"n":45,"o":40.055,"t":"2026-10-22T14:45:00Z","v":3307,"vw":40.047585},{"c":39.89,"h":40.02,"l":39.865,"n":57,"o":40.02,"t":"2026-10-22T15:00:00Z","v":3978,"vw":39.942925},{"c":40.023,"h":40.025,"l":39.87,"n":23,"o":39.87,"t":"2026-10-22T15:15:00Z","v":2206,"vw":39.963421},{"c":39.84,"h":39.93,"l":39.81,"n":49,"o":39.91,"t":"2026-10-22T15:30:00Z","v":4276,"vw":39.849584},{"c":39.95,"h":39.95,"l":39.82,"n":46,"o":39.82,"t":"2026-10-22T15:45:00Z","v":4506,"vw":39.908613},{"c":40.015,"h":40.015,"l":39.9101,"n":20,"o":39.95,"t":"2026-10-22T16:00:00Z","v":2548,"vw":39.972425},{"c":39.9301,"h":40.015,"l":39.93,"n":27,"o":39.935,"t":"2026-10-22T16:15:00Z","v":3413,"vw":39.959161},{"c":39.915,"h":40.0101,"l":39.91,"n":26,"o":39.9301,"t":"2026-10-22T16:30:00Z","v":2905,"vw":39.948674},{"c":39.96,"h":39.96,"l":39.9,"n":30,"o":39.91,"t":"2026-10-22T16:45:00Z","v":2599,"vw":39.923632},{"c":39.945,"h":40.07,"l":39.94,"n":21,"o":39.94,"t":"2026-10-22T17:00:00Z","v":2420,"vw":39.974584},{"c":39.9416,"h":39.95,"l":39.9416,"n":5,"o":39.95,"t":"2026-10-22T17:15:00Z","v":3452,"vw":39.941952},{"c":39.95,"h":39.98,"l":39.94,"n":25,"o":39.96,"t":"2026-10-22T17:30:00Z","v":2311,"vw":39.954433},{"c":39.935,"h":39.95,"l":39.93,"n":63,"o":39.94,"t":"2026-10-22T17:45:00Z","v":3054,"vw":39.940167},{"c":39.92,"h":39.97,"l":39.9,"n":72,"o":39.935,"t":"2026-10-22T18:00:00Z","v":22124,"vw":39.929025},{"c":39.92,"h":39.955,"l":39.91,"n":25,"o":39.92,"t":"2026-10-22T18:15:00Z","v":5248,"vw":39.931719},{"c":39.91,"h":39.945,"l":39.901,"n":11,"o":39.91,"t":"2026-10-22T18:30:00Z","v":2211,"vw":39.934293},{"c":39.9222,"h":39.945,"l":39.905,"n":39,"o":39.945,"t":"2026-10-22T18:45:00Z","v":5149,"vw":39.926454},{"c":39.95,"h":39.95,"l":39.915,"n":35,"o":39.92,"t":"2026-10-22T19:00:00Z","v":4091,"vw":39.926405},{"c":39.955,"h":39.9701,"l":39.94,"n":32,"o":39.955,"t":"2026-10-22T19:15:00Z","v":3137,"vw":39.959565},{"c":39.95,"h":39.9899,"l":39.91,"n":79,"o":39.94,"t":"2026-10-22T19:30:00Z","v":8253,"vw":39.936938},{"c":39.92,"h":39.96,"l":39.91,"n":213,"o":39.92,"t":"2026-10-22T19:45:00Z","v":26420,"vw":39.931321},{"c":39.92,"h":39.92,"l":39.92,"n":8,"o":39.92,"t":"2026-10-22T20:00:00Z","v":212,"vw":39.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3381867424781895,"strike":51.929068872092785,"iv":0.6700517461221952,"gamma":0.02503929103290554,"theta":-0.02368184556823945,"vega":0.019672523419239328,"rho":0.0027878778220094776,"breakevenPct":30.92999903449642},{"delta":0.15,"premium":0.475,"strike":48.34257492130929,"iv":0.5907311266015483,"gamma":0.03571573876432538,"theta":-0.02725835229560437,"vega":0.026148557373651304,"rho":0.004214213240023484,"breakevenPct":22.2885143319371},{"delta":0.2,"premium":0.4185897435897436,"strike":43.743589743589745,"iv":0.35039230769230767,"gamma":0.07162051282051282,"theta":-0.019784615384615383,"vega":0.031461538461538464,"rho":0.005706807021969833,"breakevenPct":10.626702122193093},{"delta":0.25,"premium":0.8135184487538273,"strike":45.10572289096476,"iv":0.540295323207878,"gamma":0.05818233419355634,"theta":-0.03395019023656584,"vega":0.035593845701352364,"rho":0.007023150896328423,"breakevenPct":15.02815966863373},{"delta":0.3,"premium":0.6053295571575694,"strike":41.97631307929969,"iv":0.2948883625128733,"gamma":0.1046903192584964,"theta":-0.02112368692070031,"vega":0.039101853759011325,"rho":0.008599791510525893,"breakevenPct":6.6674414740913335},{"delta":0.35,"premium":0.7211894953656024,"strike":41.461380020597325,"iv":0.2837658084449022,"gamma":0.11534943357363542,"theta":-0.02163861997940268,"vega":0.04131606591143151,"rho":0.010050577635887301,"breakevenPct":5.667759308524362},{"delta":0.4,"premium":0.8353916866506796,"strike":40.95843325339728,"iv":0.2721747402078337,"gamma":0.12598073541167068,"theta":-0.022025179856115108,"vega":0.043362350119904074,"rho":0.011502949894068857,"breakevenPct":4.693950250621149},{"delta":0.45,"premium":0.9353117505995204,"strike":40.55875299760192,"iv":0.256547242206235,"gamma":0.13637242206235012,"theta":-0.021305755395683454,"vega":0.04396187050359712,"rho":0.01296898729654707,"breakevenPct":3.9430479664364726},{"delta":0.5,"premium":1.0352318145483612,"strike":40.159072741806554,"iv":0.2409197442046363,"gamma":0.14676410871302958,"theta":-0.0205863309352518,"vega":0.044561390887290164,"rho":0.01443502469902528,"breakevenPct":3.1921456822517973},{"delta":0.55,"premium":1.3996078431372552,"strike":39.70490196078431,"iv":0.27211843137254904,"gamma":0.1339613725490196,"theta":-0.02289686274509804,"vega":0.044209803921568626,"rho":0.01578231470456418,"breakevenPct":2.967208927659239},{"delta":0.6,"premium":1.9388235294117642,"strike":39.214705882352945,"iv":0.334275294117647,"gamma":0.10582411764705885,"theta":-0.027210588235294115,"vega":0.043229411764705884,"rho":0.01705109729485084,"breakevenPct":3.090003536484726},{"delta":0.65,"premium":2.2939616755793226,"strike":38.749554367201426,"iv":0.35123172905525846,"gamma":0.09287388591800357,"theta":-0.02764741532976827,"vega":0.04132237076648841,"rho":0.018406432063512855,"breakevenPct":2.814418944841544},{"delta":0.7,"premium":2.5056372549019605,"strike":38.30392156862745,"iv":0.3329607843137255,"gamma":0.09175980392156863,"theta":-0.02506274509803922,"vega":0.03869313725490196,"rho":0.019829222088631103,"breakevenPct":2.2283537663562334},{"delta":0.75,"premium":3.1283667621776505,"strike":37.54441260744986,"iv":0.36323409742120344,"gamma":0.07929140401146131,"theta":-0.02516790830945559,"vega":0.03571547277936963,"rho":0.020970700759173906,"breakevenPct":1.8857198637963577},{"delta":0.8,"premium":4.945086705202314,"strike":35.78323699421965,"iv":0.5177026011560695,"gamma":0.048170809248554894,"theta":-0.030948265895953755,"vega":0.03146300578034681,"rho":0.02123779217342613,"breakevenPct":2.024858966487883},{"delta":0.85,"premium":6.9186868686868666,"strike":33.717171717171716,"iv":0.6440666666666666,"gamma":0.03224444444444445,"theta":-0.03194343434343434,"vega":0.026221212121212128,"rho":0.021320120349945185,"breakevenPct":1.793232930507474}],"put":[{"delta":0.15,"premium":0.475,"strike":34.65424750696476,"iv":0.5258505931494212,"gamma":0.04171073427186223,"theta":-0.022441054652665077,"vega":0.02601831488828098,"rho":-0.005317016373952519,"breakevenPct":14.380642517623365},{"delta":0.2,"premium":0.475,"strike":36.95869052217121,"iv":0.3616793708032654,"gamma":0.06918622487821527,"theta":-0.018596957755726604,"vega":0.03142800987606301,"rho":-0.007026939400499307,"breakevenPct":8.607989673919816},{"delta":0.25,"premium":0.5059187360917079,"strike":38.097249975811664,"iv":0.2830359308081045,"gamma":0.0991851315707535,"theta":-0.016154736061941635,"vega":0.035432873560655845,"rho":-0.008766452700667062,"breakevenPct":5.833338577855827},{"delta":0.3,"premium":0.7186569590049423,"strike":38.467229493921636,"iv":0.3047425165424879,"gamma":0.09951909404175617,"theta":-0.01896017210212949,"vega":0.0383702204620264,"rho":-0.01049459881365467,"breakevenPct":5.439447557823913},{"delta":0.35,"premium":0.9313951819181767,"strike":38.837209012031614,"iv":0.3264491022768713,"gamma":0.09985305651275883,"theta":-0.021765608142317344,"vega":0.041307567363396955,"rho":-0.01222274492664228,"breakevenPct":5.045556537791999},{"delta":0.4,"premium":1.0445167286245354,"strike":39.260223048327134,"iv":0.3136728624535316,"gamma":0.11079925650557622,"theta":-0.0214907063197026,"vega":0.043172490706319705,"rho":-0.013929477291598144,"breakevenPct":4.269272746235969},{"delta":0.45,"premium":1.079368029739777,"strike":39.72490706319702,"iv":0.27380297397769515,"gamma":0.13008364312267656,"theta":-0.01879553903345725,"vega":0.04419479553903346,"rho":-0.015619384568814778,"breakevenPct":3.1925374913395625},{"delta":0.5,"premium":1.1793493635077794,"strike":40.14427157001414,"iv":0.24934879773691654,"gamma":0.14105275813295615,"theta":-0.01691145685997171,"vega":0.04451145685997171,"rho":-0.017327422263455308,"breakevenPct":2.3924794426193334},{"delta":0.55,"premium":1.373833097595474,"strike":40.4978783592645,"iv":0.24726251768033944,"gamma":0.13995657708628004,"theta":-0.016204243281471003,"vega":0.043804243281471006,"rho":-0.019061766838279533,"breakevenPct":1.9938745950174788},{"delta":0.6,"premium":1.5683168316831682,"strike":40.851485148514854,"iv":0.24517623762376237,"gamma":0.13886039603960396,"theta":-0.015497029702970297,"vega":0.043097029702970295,"rho":-0.020796111413103755,"breakevenPct":1.5952697474156254},{"delta":0.65,"premium":2.1445923460898504,"strike":41.48252911813644,"iv":0.28425341098169715,"gamma":0.11842329450915141,"theta":-0.01727487520798669,"vega":0.04154542429284526,"rho":-0.022760595728319226,"breakevenPct":1.458074218320167},{"delta":0.7,"premium":2.7076763485477175,"strike":42.08713692946058,"iv":0.3155630705394191,"gamma":0.09563195020746888,"theta":-0.01801867219917013,"vega":0.03843983402489627,"rho":-0.024704509676889357,"breakevenPct":1.3671533939247773},{"delta":0.75,"premium":2.7941217150760718,"strike":42.31765790686953,"iv":0.2850420931304749,"gamma":0.09201277086214846,"theta":-0.014099815583218074,"vega":0.033783310281235594,"rho":-0.026340347219462497,"breakevenPct":1.0408899865198347},{"delta":0.8,"premium":2.880567081604426,"strike":42.54817888427847,"iv":0.2545211157215307,"gamma":0.08839359151682803,"theta":-0.01018095896726602,"vega":0.029126786537574917,"rho":-0.027976184762035634,"breakevenPct":0.714626579114892},{"delta":0.85,"premium":2.9670124481327798,"strike":42.778699861687414,"iv":0.22400013831258647,"gamma":0.08477441217150761,"theta":-0.006262102351313973,"vega":0.02447026279391425,"rho":-0.02961202230460877,"breakevenPct":0.3883631717099503},{"delta":0.9,"premium":3.277920227920228,"strike":43.22792022792023,"iv":0.20447777777777779,"gamma":0.07845669515669515,"theta":-0.002613960113960114,"vega":0.019692307692307693,"rho":-0.03141588828271264,"breakevenPct":0.07515030060120524}]},"raw":{"call":[{"delta":0.1,"premium":0.3381867424781895,"strike":51.929068872092785,"iv":0.6700517461221952,"gamma":0.02503929103290554,"theta":-0.02368184556823945,"vega":0.019672523419239328,"rho":0.0027878778220094776,"breakevenPct":30.92999903449642},{"delta":0.15,"premium":0.475,"strike":48.34257492130929,"iv":0.5907311266015483,"gamma":0.03571573876432538,"theta":-0.02725835229560437,"vega":0.026148557373651304,"rho":0.004214213240023484,"breakevenPct":22.2885143319371},{"delta":0.2,"premium":0.4185897435897436,"strike":43.743589743589745,"iv":0.35039230769230767,"gamma":0.07162051282051282,"theta":-0.019784615384615383,"vega":0.031461538461538464,"rho":0.005706807021969833,"breakevenPct":10.626702122193093},{"delta":0.25,"premium":0.8135184487538273,"strike":45.10572289096476,"iv":0.540295323207878,"gamma":0.05818233419355634,"theta":-0.03395019023656584,"vega":0.035593845701352364,"rho":0.007023150896328423,"breakevenPct":15.02815966863373},{"delta":0.3,"premium":0.6053295571575694,"strike":41.97631307929969,"iv":0.2948883625128733,"gamma":0.1046903192584964,"theta":-0.02112368692070031,"vega":0.039101853759011325,"rho":0.008599791510525893,"breakevenPct":6.6674414740913335},{"delta":0.35,"premium":0.7211894953656024,"strike":41.461380020597325,"iv":0.2837658084449022,"gamma":0.11534943357363542,"theta":-0.02163861997940268,"vega":0.04131606591143151,"rho":0.010050577635887301,"breakevenPct":5.667759308524362},{"delta":0.4,"premium":0.8353916866506796,"strike":40.95843325339728,"iv":0.2721747402078337,"gamma":0.12598073541167068,"theta":-0.022025179856115108,"vega":0.043362350119904074,"rho":0.011502949894068857,"breakevenPct":4.693950250621149},{"delta":0.45,"premium":0.9353117505995204,"strike":40.55875299760192,"iv":0.256547242206235,"gamma":0.13637242206235012,"theta":-0.021305755395683454,"vega":0.04396187050359712,"rho":0.01296898729654707,"breakevenPct":3.9430479664364726},{"delta":0.5,"premium":1.0352318145483612,"strike":40.159072741806554,"iv":0.2409197442046363,"gamma":0.14676410871302958,"theta":-0.0205863309352518,"vega":0.044561390887290164,"rho":0.01443502469902528,"breakevenPct":3.1921456822517973},{"delta":0.55,"premium":1.3996078431372552,"strike":39.70490196078431,"iv":0.27211843137254904,"gamma":0.1339613725490196,"theta":-0.02289686274509804,"vega":0.044209803921568626,"rho":0.01578231470456418,"breakevenPct":2.967208927659239},{"delta":0.6,"premium":1.9388235294117642,"strike":39.214705882352945,"iv":0.334275294117647,"gamma":0.10582411764705885,"theta":-0.027210588235294115,"vega":0.043229411764705884,"rho":0.01705109729485084,"breakevenPct":3.090003536484726},{"delta":0.65,"premium":2.2939616755793226,"strike":38.749554367201426,"iv":0.35123172905525846,"gamma":0.09287388591800357,"theta":-0.02764741532976827,"vega":0.04132237076648841,"rho":0.018406432063512855,"breakevenPct":2.814418944841544},{"delta":0.7,"premium":2.5056372549019605,"strike":38.30392156862745,"iv":0.3329607843137255,"gamma":0.09175980392156863,"theta":-0.02506274509803922,"vega":0.03869313725490196,"rho":0.019829222088631103,"breakevenPct":2.2283537663562334},{"delta":0.75,"premium":3.1283667621776505,"strike":37.54441260744986,"iv":0.36323409742120344,"gamma":0.07929140401146131,"theta":-0.02516790830945559,"vega":0.03571547277936963,"rho":0.020970700759173906,"breakevenPct":1.8857198637963577},{"delta":0.8,"premium":4.945086705202314,"strike":35.78323699421965,"iv":0.5177026011560695,"gamma":0.048170809248554894,"theta":-0.030948265895953755,"vega":0.03146300578034681,"rho":0.02123779217342613,"breakevenPct":2.024858966487883},{"delta":0.85,"premium":6.9186868686868666,"strike":33.717171717171716,"iv":0.6440666666666666,"gamma":0.03224444444444445,"theta":-0.03194343434343434,"vega":0.026221212121212128,"rho":0.021320120349945185,"breakevenPct":1.793232930507474}],"put":[{"delta":0.15,"premium":0.475,"strike":34.65424750696476,"iv":0.5258505931494212,"gamma":0.04171073427186223,"theta":-0.022441054652665077,"vega":0.02601831488828098,"rho":-0.005317016373952519,"breakevenPct":14.380642517623365},{"delta":0.2,"premium":0.475,"strike":36.95869052217121,"iv":0.3616793708032654,"gamma":0.06918622487821527,"theta":-0.018596957755726604,"vega":0.03142800987606301,"rho":-0.007026939400499307,"breakevenPct":8.607989673919816},{"delta":0.25,"premium":0.5059187360917079,"strike":38.097249975811664,"iv":0.2830359308081045,"gamma":0.0991851315707535,"theta":-0.016154736061941635,"vega":0.035432873560655845,"rho":-0.008766452700667062,"breakevenPct":5.833338577855827},{"delta":0.3,"premium":0.7186569590049423,"strike":38.467229493921636,"iv":0.3047425165424879,"gamma":0.09951909404175617,"theta":-0.01896017210212949,"vega":0.0383702204620264,"rho":-0.01049459881365467,"breakevenPct":5.439447557823913},{"delta":0.35,"premium":0.9313951819181767,"strike":38.837209012031614,"iv":0.3264491022768713,"gamma":0.09985305651275883,"theta":-0.021765608142317344,"vega":0.041307567363396955,"rho":-0.01222274492664228,"breakevenPct":5.045556537791999},{"delta":0.4,"premium":1.0445167286245354,"strike":39.260223048327134,"iv":0.3136728624535316,"gamma":0.11079925650557622,"theta":-0.0214907063197026,"vega":0.043172490706319705,"rho":-0.013929477291598144,"breakevenPct":4.269272746235969},{"delta":0.45,"premium":1.079368029739777,"strike":39.72490706319702,"iv":0.27380297397769515,"gamma":0.13008364312267656,"theta":-0.01879553903345725,"vega":0.04419479553903346,"rho":-0.015619384568814778,"breakevenPct":3.1925374913395625},{"delta":0.5,"premium":1.1793493635077794,"strike":40.14427157001414,"iv":0.24934879773691654,"gamma":0.14105275813295615,"theta":-0.01691145685997171,"vega":0.04451145685997171,"rho":-0.017327422263455308,"breakevenPct":2.3924794426193334},{"delta":0.55,"premium":1.373833097595474,"strike":40.4978783592645,"iv":0.24726251768033944,"gamma":0.13995657708628004,"theta":-0.016204243281471003,"vega":0.043804243281471006,"rho":-0.019061766838279533,"breakevenPct":1.9938745950174788},{"delta":0.6,"premium":1.5683168316831682,"strike":40.851485148514854,"iv":0.24517623762376237,"gamma":0.13886039603960396,"theta":-0.015497029702970297,"vega":0.043097029702970295,"rho":-0.020796111413103755,"breakevenPct":1.5952697474156254},{"delta":0.65,"premium":2.1445923460898504,"strike":41.48252911813644,"iv":0.28425341098169715,"gamma":0.11842329450915141,"theta":-0.01727487520798669,"vega":0.04154542429284526,"rho":-0.022760595728319226,"breakevenPct":1.458074218320167},{"delta":0.7,"premium":2.7076763485477175,"strike":42.08713692946058,"iv":0.3155630705394191,"gamma":0.09563195020746888,"theta":-0.01801867219917013,"vega":0.03843983402489627,"rho":-0.024704509676889357,"breakevenPct":1.3671533939247773},{"delta":0.75,"premium":2.7941217150760718,"strike":42.31765790686953,"iv":0.2850420931304749,"gamma":0.09201277086214846,"theta":-0.014099815583218074,"vega":0.033783310281235594,"rho":-0.026340347219462497,"breakevenPct":1.0408899865198347},{"delta":0.8,"premium":2.880567081604426,"strike":42.54817888427847,"iv":0.2545211157215307,"gamma":0.08839359151682803,"theta":-0.01018095896726602,"vega":0.029126786537574917,"rho":-0.027976184762035634,"breakevenPct":0.714626579114892},{"delta":0.85,"premium":2.9670124481327798,"strike":42.778699861687414,"iv":0.22400013831258647,"gamma":0.08477441217150761,"theta":-0.006262102351313973,"vega":0.02447026279391425,"rho":-0.02961202230460877,"breakevenPct":0.3883631717099503},{"delta":0.9,"premium":3.277920227920228,"strike":43.22792022792023,"iv":0.20447777777777779,"gamma":0.07845669515669515,"theta":-0.002613960113960114,"vega":0.019692307692307693,"rho":-0.03141588828271264,"breakevenPct":0.07515030060120524}]}},"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"}}