{"symbol":"FTXR","url":"https://intraalpha.com/companies/FTXR","capturedAt":"2026-10-22T21:52:41.175Z","state":"ready","quote":{"symbol":"FTXR","last_price":41.87,"prev_close":41.32,"regular_close":41.87,"change":0.55,"change_pct":1.3311,"regular_change":0.55,"regular_change_pct":1.3311,"extended_change":0,"extended_change_pct":0,"bid":41.44,"ask":42.25,"bid_size":8000,"ask_size":7900,"volume":67744,"vwap":41.757821,"open":40.81,"high":41.95,"low":40.81,"close":41.87,"trade_count":406,"last_trade_at":"2026-10-22T20:00:00.342909711Z","last_quote_at":"2026-10-22T21:49:54.184621522Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:39.646769585-04:00","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":0.006,"portfolio_turnover":0.7,"dividend_yield":0.0115,"inception_date":"2016-09-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:40.755325+00:00"},"optionObservedAt":"2026-10-22T19:51:18.132Z","bars":[{"c":41.015,"h":41.015,"l":41.015,"n":1,"o":41.015,"t":"2026-10-15T13:50:00Z","v":100,"vw":41.015},{"c":41.035,"h":41.035,"l":40.98,"n":7,"o":40.98,"t":"2026-10-15T14:00:00Z","v":3215,"vw":41.031342},{"c":41.2761,"h":41.2761,"l":41.2761,"n":1,"o":41.2761,"t":"2026-10-15T14:50:00Z","v":347,"vw":41.2761},{"c":41.32,"h":41.32,"l":41.3138,"n":2,"o":41.3138,"t":"2026-10-15T15:10:00Z","v":1658,"vw":41.318968},{"c":41.38,"h":41.38,"l":41.38,"n":1,"o":41.38,"t":"2026-10-15T15:15:00Z","v":133,"vw":41.38},{"c":41.35,"h":41.36,"l":41.35,"n":6,"o":41.36,"t":"2026-10-15T15:20:00Z","v":3300,"vw":41.358182},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-10-15T15:25:00Z","v":110,"vw":41.35},{"c":41.275,"h":41.275,"l":41.275,"n":1,"o":41.275,"t":"2026-10-15T15:30:00Z","v":130,"vw":41.275},{"c":41.21,"h":41.21,"l":41.21,"n":1,"o":41.21,"t":"2026-10-15T16:10:00Z","v":100,"vw":41.21},{"c":41.24,"h":41.24,"l":41.24,"n":1,"o":41.24,"t":"2026-10-15T16:30:00Z","v":210,"vw":41.24},{"c":41.226,"h":41.226,"l":41.226,"n":2,"o":41.226,"t":"2026-10-15T16:55:00Z","v":462,"vw":41.226},{"c":41.25,"h":41.25,"l":41.25,"n":1,"o":41.25,"t":"2026-10-15T17:00:00Z","v":100,"vw":41.25},{"c":41.2715,"h":41.2715,"l":41.2715,"n":1,"o":41.2715,"t":"2026-10-15T17:05:00Z","v":122,"vw":41.2715},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-10-15T17:45:00Z","v":6237,"vw":41.35},{"c":41.41,"h":41.41,"l":41.41,"n":6,"o":41.41,"t":"2026-10-15T18:35:00Z","v":588,"vw":41.41},{"c":41.49,"h":41.49,"l":41.49,"n":2,"o":41.49,"t":"2026-10-15T19:05:00Z","v":187,"vw":41.49},{"c":41.575,"h":41.575,"l":41.575,"n":2,"o":41.575,"t":"2026-10-15T19:40:00Z","v":146,"vw":41.575},{"c":41.56,"h":41.56,"l":41.56,"n":1,"o":41.56,"t":"2026-10-15T19:45:00Z","v":145,"vw":41.56},{"c":41.59,"h":41.6,"l":41.58,"n":30,"o":41.58,"t":"2026-10-15T19:55:00Z","v":9871,"vw":41.59104},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-10-16T13:30:00Z","v":936,"vw":41.86},{"c":41.9,"h":41.9,"l":41.9,"n":8,"o":41.9,"t":"2026-10-16T13:35:00Z","v":1086,"vw":41.9},{"c":42.095,"h":42.095,"l":42.05,"n":8,"o":42.05,"t":"2026-10-16T13:40:00Z","v":672,"vw":42.0575},{"c":42.09,"h":42.13,"l":42.09,"n":7,"o":42.1,"t":"2026-10-16T13:50:00Z","v":1873,"vw":42.095671},{"c":42.11,"h":42.11,"l":42.11,"n":2,"o":42.11,"t":"2026-10-16T14:00:00Z","v":800,"vw":42.11},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-16T14:10:00Z","v":151,"vw":41.9},{"c":41.89,"h":41.89,"l":41.8896,"n":5,"o":41.8896,"t":"2026-10-16T14:20:00Z","v":735,"vw":41.889858},{"c":41.93,"h":41.93,"l":41.93,"n":3,"o":41.93,"t":"2026-10-16T14:45:00Z","v":500,"vw":41.93},{"c":41.94,"h":41.94,"l":41.94,"n":1,"o":41.94,"t":"2026-10-16T14:50:00Z","v":148,"vw":41.94},{"c":41.7323,"h":41.7323,"l":41.7323,"n":2,"o":41.7323,"t":"2026-10-16T15:25:00Z","v":337,"vw":41.7323},{"c":41.68,"h":41.68,"l":41.68,"n":3,"o":41.68,"t":"2026-10-16T15:30:00Z","v":1109,"vw":41.68},{"c":41.58,"h":41.58,"l":41.58,"n":3,"o":41.58,"t":"2026-10-16T15:40:00Z","v":200,"vw":41.58},{"c":41.3359,"h":41.3359,"l":41.3359,"n":1,"o":41.3359,"t":"2026-10-16T16:00:00Z","v":121,"vw":41.3359},{"c":41.46,"h":41.46,"l":41.46,"n":5,"o":41.46,"t":"2026-10-16T16:15:00Z","v":491,"vw":41.46},{"c":41.46,"h":41.5076,"l":41.46,"n":2,"o":41.5076,"t":"2026-10-16T16:20:00Z","v":1025,"vw":41.465805},{"c":41.39,"h":41.39,"l":41.39,"n":2,"o":41.39,"t":"2026-10-16T16:25:00Z","v":121,"vw":41.39},{"c":41.38,"h":41.38,"l":41.38,"n":1,"o":41.38,"t":"2026-10-16T16:40:00Z","v":275,"vw":41.38},{"c":41.38,"h":41.38,"l":41.38,"n":6,"o":41.38,"t":"2026-10-16T16:45:00Z","v":291,"vw":41.38},{"c":41.22,"h":41.22,"l":41.22,"n":10,"o":41.22,"t":"2026-10-16T17:30:00Z","v":794,"vw":41.22},{"c":41.24,"h":41.24,"l":41.24,"n":1,"o":41.24,"t":"2026-10-16T17:35:00Z","v":114,"vw":41.24},{"c":41.29,"h":41.29,"l":41.23,"n":19,"o":41.24,"t":"2026-10-16T17:40:00Z","v":1622,"vw":41.241284},{"c":41.23,"h":41.23,"l":41.23,"n":3,"o":41.23,"t":"2026-10-16T17:45:00Z","v":1497,"vw":41.23},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-10-16T17:55:00Z","v":100,"vw":41.14},{"c":41.0409,"h":41.0409,"l":41.0409,"n":1,"o":41.0409,"t":"2026-10-16T18:40:00Z","v":201,"vw":41.0409},{"c":41.03,"h":41.03,"l":41.03,"n":1,"o":41.03,"t":"2026-10-16T18:55:00Z","v":196,"vw":41.03},{"c":41.02,"h":41.02,"l":41.02,"n":1,"o":41.02,"t":"2026-10-16T19:00:00Z","v":100,"vw":41.02},{"c":41.04,"h":41.04,"l":41.04,"n":5,"o":41.04,"t":"2026-10-16T19:10:00Z","v":197,"vw":41.04},{"c":41.07,"h":41.07,"l":41.07,"n":2,"o":41.07,"t":"2026-10-16T19:40:00Z","v":3446,"vw":41.07},{"c":41.1,"h":41.1,"l":41.0899,"n":6,"o":41.0899,"t":"2026-10-16T19:45:00Z","v":1080,"vw":41.097593},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-16T19:50:00Z","v":100,"vw":41.1},{"c":41.12,"h":41.13,"l":41.12,"n":7,"o":41.12,"t":"2026-10-16T19:55:00Z","v":4700,"vw":41.120426},{"c":41.15,"h":41.15,"l":41.15,"n":3,"o":41.15,"t":"2026-10-16T20:00:00Z","v":103,"vw":41.15},{"c":41.09,"h":41.15,"l":41.09,"n":11,"o":41.15,"t":"2026-10-19T13:30:00Z","v":1482,"vw":41.125745},{"c":41.0638,"h":41.0638,"l":41.0638,"n":1,"o":41.0638,"t":"2026-10-19T14:00:00Z","v":230,"vw":41.0638},{"c":41.09,"h":41.1,"l":41.09,"n":6,"o":41.1,"t":"2026-10-19T14:05:00Z","v":1972,"vw":41.091521},{"c":41.1,"h":41.11,"l":41.1,"n":7,"o":41.11,"t":"2026-10-19T14:10:00Z","v":1678,"vw":41.109387},{"c":41.2,"h":41.2,"l":41.2,"n":2,"o":41.2,"t":"2026-10-19T14:15:00Z","v":200,"vw":41.2},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-19T14:20:00Z","v":100,"vw":41.2},{"c":41.09,"h":41.13,"l":41.08,"n":7,"o":41.13,"t":"2026-10-19T14:25:00Z","v":532,"vw":41.1},{"c":41.075,"h":41.075,"l":41.07,"n":2,"o":41.07,"t":"2026-10-19T14:35:00Z","v":200,"vw":41.0725},{"c":41.06,"h":41.06,"l":41.06,"n":6,"o":41.06,"t":"2026-10-19T14:45:00Z","v":2107,"vw":41.06},{"c":41.04,"h":41.04,"l":41.04,"n":1,"o":41.04,"t":"2026-10-19T14:50:00Z","v":100,"vw":41.04},{"c":41.12,"h":41.12,"l":41.12,"n":2,"o":41.12,"t":"2026-10-19T15:00:00Z","v":1300,"vw":41.12},{"c":41.13,"h":41.16,"l":41.13,"n":6,"o":41.15,"t":"2026-10-19T15:05:00Z","v":2438,"vw":41.150956},{"c":41.19,"h":41.19,"l":41.17,"n":2,"o":41.17,"t":"2026-10-19T15:30:00Z","v":344,"vw":41.184186},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-19T15:50:00Z","v":100,"vw":41.16},{"c":41.12,"h":41.15,"l":41.12,"n":6,"o":41.15,"t":"2026-10-19T15:55:00Z","v":1773,"vw":41.12288},{"c":41,"h":41.12,"l":41,"n":9,"o":41.12,"t":"2026-10-19T16:00:00Z","v":3439,"vw":41.022227},{"c":41.01,"h":41.01,"l":41.01,"n":1,"o":41.01,"t":"2026-10-19T16:10:00Z","v":1000,"vw":41.01},{"c":41.0101,"h":41.02,"l":41.0101,"n":5,"o":41.02,"t":"2026-10-19T16:15:00Z","v":657,"vw":41.018493},{"c":41.015,"h":41.015,"l":41.01,"n":7,"o":41.01,"t":"2026-10-19T16:20:00Z","v":4316,"vw":41.012123},{"c":41.02,"h":41.02,"l":41.02,"n":3,"o":41.02,"t":"2026-10-19T16:25:00Z","v":1636,"vw":41.02},{"c":41.01,"h":41.03,"l":41.01,"n":3,"o":41.03,"t":"2026-10-19T16:30:00Z","v":1501,"vw":41.011333},{"c":41,"h":41.01,"l":41,"n":2,"o":41.01,"t":"2026-10-19T16:35:00Z","v":200,"vw":41.005},{"c":41.01,"h":41.01,"l":41.01,"n":4,"o":41.01,"t":"2026-10-19T16:45:00Z","v":391,"vw":41.01},{"c":40.99,"h":40.9901,"l":40.99,"n":2,"o":40.9901,"t":"2026-10-19T16:55:00Z","v":400,"vw":40.990075},{"c":40.95,"h":40.95,"l":40.95,"n":2,"o":40.95,"t":"2026-10-19T17:05:00Z","v":102,"vw":40.95},{"c":40.93,"h":40.93,"l":40.93,"n":1,"o":40.93,"t":"2026-10-19T17:10:00Z","v":100,"vw":40.93},{"c":40.94,"h":40.95,"l":40.94,"n":3,"o":40.95,"t":"2026-10-19T17:20:00Z","v":1103,"vw":40.940988},{"c":40.94,"h":40.9502,"l":40.94,"n":10,"o":40.94,"t":"2026-10-19T17:25:00Z","v":2841,"vw":40.948361},{"c":40.94,"h":40.94,"l":40.93,"n":8,"o":40.93,"t":"2026-10-19T17:40:00Z","v":2549,"vw":40.933645},{"c":40.93,"h":40.94,"l":40.93,"n":10,"o":40.93,"t":"2026-10-19T17:45:00Z","v":989,"vw":40.931022},{"c":40.9001,"h":40.9001,"l":40.9001,"n":1,"o":40.9001,"t":"2026-10-19T17:55:00Z","v":197,"vw":40.9001},{"c":40.95,"h":40.95,"l":40.92,"n":2,"o":40.92,"t":"2026-10-19T18:00:00Z","v":1300,"vw":40.922308},{"c":40.93,"h":40.93,"l":40.93,"n":4,"o":40.93,"t":"2026-10-19T18:05:00Z","v":412,"vw":40.93},{"c":40.93,"h":40.93,"l":40.93,"n":3,"o":40.93,"t":"2026-10-19T18:15:00Z","v":174,"vw":40.93},{"c":40.91,"h":40.91,"l":40.91,"n":1,"o":40.91,"t":"2026-10-19T18:20:00Z","v":135,"vw":40.91},{"c":40.9,"h":40.9,"l":40.9,"n":7,"o":40.9,"t":"2026-10-19T18:25:00Z","v":3491,"vw":40.9},{"c":40.87,"h":40.885,"l":40.87,"n":2,"o":40.885,"t":"2026-10-19T18:30:00Z","v":409,"vw":40.878729},{"c":40.87,"h":40.88,"l":40.86,"n":8,"o":40.86,"t":"2026-10-19T18:35:00Z","v":3501,"vw":40.86888},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-10-19T18:40:00Z","v":100,"vw":40.85},{"c":40.86,"h":40.87,"l":40.86,"n":6,"o":40.87,"t":"2026-10-19T18:45:00Z","v":2586,"vw":40.8696},{"c":40.86,"h":40.86,"l":40.86,"n":1,"o":40.86,"t":"2026-10-19T18:50:00Z","v":100,"vw":40.86},{"c":40.86,"h":40.86,"l":40.86,"n":3,"o":40.86,"t":"2026-10-19T18:55:00Z","v":1642,"vw":40.86},{"c":40.89,"h":40.89,"l":40.89,"n":4,"o":40.89,"t":"2026-10-19T19:00:00Z","v":346,"vw":40.89},{"c":40.88,"h":40.88,"l":40.88,"n":1,"o":40.88,"t":"2026-10-19T19:05:00Z","v":100,"vw":40.88},{"c":40.92,"h":40.92,"l":40.92,"n":1,"o":40.92,"t":"2026-10-19T19:15:00Z","v":154,"vw":40.92},{"c":40.95,"h":40.95,"l":40.94,"n":4,"o":40.94,"t":"2026-10-19T19:20:00Z","v":3013,"vw":40.949668},{"c":40.95,"h":40.97,"l":40.95,"n":8,"o":40.97,"t":"2026-10-19T19:25:00Z","v":5776,"vw":40.954735},{"c":40.94,"h":40.9401,"l":40.94,"n":3,"o":40.9401,"t":"2026-10-19T19:30:00Z","v":541,"vw":40.940081},{"c":40.94,"h":40.94,"l":40.94,"n":8,"o":40.94,"t":"2026-10-19T19:40:00Z","v":1432,"vw":40.94},{"c":40.91,"h":40.91,"l":40.91,"n":4,"o":40.91,"t":"2026-10-19T19:45:00Z","v":562,"vw":40.91},{"c":40.89,"h":40.89,"l":40.89,"n":10,"o":40.89,"t":"2026-10-19T19:50:00Z","v":1813,"vw":40.89},{"c":40.84,"h":40.86,"l":40.84,"n":31,"o":40.86,"t":"2026-10-19T19:55:00Z","v":13526,"vw":40.841223},{"c":40.865,"h":40.865,"l":40.865,"n":2,"o":40.865,"t":"2026-10-20T13:55:00Z","v":387,"vw":40.865},{"c":40.87,"h":40.96,"l":40.87,"n":11,"o":40.96,"t":"2026-10-20T14:00:00Z","v":3312,"vw":40.888792},{"c":40.9401,"h":40.98,"l":40.9401,"n":29,"o":40.98,"t":"2026-10-20T14:05:00Z","v":9522,"vw":40.96514},{"c":40.92,"h":40.92,"l":40.9,"n":9,"o":40.9,"t":"2026-10-20T14:10:00Z","v":2715,"vw":40.917685},{"c":40.9701,"h":40.9701,"l":40.9701,"n":1,"o":40.9701,"t":"2026-10-20T14:15:00Z","v":150,"vw":40.9701},{"c":41.165,"h":41.17,"l":41.05,"n":25,"o":41.07,"t":"2026-10-20T14:20:00Z","v":12585,"vw":41.082952},{"c":41.32,"h":41.32,"l":41.17,"n":27,"o":41.17,"t":"2026-10-20T14:25:00Z","v":7624,"vw":41.201522},{"c":41.34,"h":41.43,"l":41.34,"n":57,"o":41.35,"t":"2026-10-20T14:30:00Z","v":8918,"vw":41.385589},{"c":41.36,"h":41.38,"l":41.36,"n":90,"o":41.36,"t":"2026-10-20T14:35:00Z","v":27113,"vw":41.367655},{"c":41.47,"h":41.47,"l":41.37,"n":78,"o":41.38,"t":"2026-10-20T14:40:00Z","v":159015,"vw":41.37793},{"c":41.47,"h":41.52,"l":41.47,"n":27,"o":41.51,"t":"2026-10-20T14:45:00Z","v":13875,"vw":41.498606},{"c":41.54,"h":41.54,"l":41.44,"n":31,"o":41.44,"t":"2026-10-20T14:50:00Z","v":13600,"vw":41.495947},{"c":41.54,"h":41.56,"l":41.54,"n":5,"o":41.56,"t":"2026-10-20T14:55:00Z","v":3133,"vw":41.545434},{"c":41.46,"h":41.49,"l":41.46,"n":19,"o":41.49,"t":"2026-10-20T15:00:00Z","v":10448,"vw":41.470393},{"c":41.44,"h":41.46,"l":41.44,"n":9,"o":41.46,"t":"2026-10-20T15:05:00Z","v":4299,"vw":41.449118},{"c":41.251,"h":41.46,"l":41.25,"n":28,"o":41.45,"t":"2026-10-20T15:10:00Z","v":7207,"vw":41.342406},{"c":41.3,"h":41.34,"l":41.27,"n":48,"o":41.3,"t":"2026-10-20T15:15:00Z","v":28692,"vw":41.304131},{"c":41.28,"h":41.34,"l":41.28,"n":24,"o":41.3,"t":"2026-10-20T15:20:00Z","v":14367,"vw":41.313358},{"c":41.27,"h":41.28,"l":41.27,"n":3,"o":41.28,"t":"2026-10-20T15:25:00Z","v":1092,"vw":41.278815},{"c":41.14,"h":41.14,"l":41.14,"n":3,"o":41.14,"t":"2026-10-20T15:30:00Z","v":1001,"vw":41.14},{"c":41.13,"h":41.13,"l":41.12,"n":4,"o":41.12,"t":"2026-10-20T15:35:00Z","v":2211,"vw":41.124048},{"c":41.16,"h":41.18,"l":41.13,"n":35,"o":41.135,"t":"2026-10-20T15:40:00Z","v":16615,"vw":41.156116},{"c":41.11,"h":41.13,"l":41.1,"n":20,"o":41.13,"t":"2026-10-20T15:45:00Z","v":8899,"vw":41.104311},{"c":41.13,"h":41.13,"l":41.09,"n":6,"o":41.1,"t":"2026-10-20T15:50:00Z","v":3194,"vw":41.099208},{"c":41.13,"h":41.15,"l":41.13,"n":19,"o":41.14,"t":"2026-10-20T15:55:00Z","v":5881,"vw":41.137406},{"c":41.08,"h":41.13,"l":41.08,"n":19,"o":41.13,"t":"2026-10-20T16:00:00Z","v":8289,"vw":41.10055},{"c":41.09,"h":41.1,"l":41.08,"n":27,"o":41.08,"t":"2026-10-20T16:05:00Z","v":13717,"vw":41.093807},{"c":41.06,"h":41.08,"l":41.05,"n":24,"o":41.08,"t":"2026-10-20T16:10:00Z","v":12821,"vw":41.06713},{"c":40.99,"h":41.04,"l":40.99,"n":6,"o":41.04,"t":"2026-10-20T16:15:00Z","v":1919,"vw":40.998947},{"c":40.93,"h":40.95,"l":40.92,"n":6,"o":40.95,"t":"2026-10-20T16:20:00Z","v":3272,"vw":40.940625},{"c":40.98,"h":40.98,"l":40.92,"n":16,"o":40.94,"t":"2026-10-20T16:25:00Z","v":6389,"vw":40.938993},{"c":40.99,"h":41,"l":40.97,"n":30,"o":40.98,"t":"2026-10-20T16:30:00Z","v":13298,"vw":40.987675},{"c":41.01,"h":41.02,"l":41.01,"n":5,"o":41.01,"t":"2026-10-20T16:35:00Z","v":2468,"vw":41.0125},{"c":41.01,"h":41.03,"l":41.01,"n":9,"o":41.03,"t":"2026-10-20T16:40:00Z","v":3050,"vw":41.022},{"c":41.04,"h":41.04,"l":41.01,"n":7,"o":41.01,"t":"2026-10-20T16:45:00Z","v":3142,"vw":41.011963},{"c":40.96,"h":41.03,"l":40.96,"n":31,"o":41.03,"t":"2026-10-20T16:50:00Z","v":14382,"vw":41.000034},{"c":40.92,"h":40.97,"l":40.92,"n":13,"o":40.97,"t":"2026-10-20T16:55:00Z","v":4716,"vw":40.950213},{"c":40.93,"h":40.95,"l":40.93,"n":25,"o":40.93,"t":"2026-10-20T17:00:00Z","v":13642,"vw":40.933891},{"c":40.93,"h":40.93,"l":40.93,"n":11,"o":40.93,"t":"2026-10-20T17:05:00Z","v":6106,"vw":40.93},{"c":40.96,"h":40.96,"l":40.95,"n":16,"o":40.95,"t":"2026-10-20T17:10:00Z","v":7686,"vw":40.953058},{"c":40.94,"h":40.95,"l":40.94,"n":13,"o":40.95,"t":"2026-10-20T17:15:00Z","v":5277,"vw":40.940871},{"c":40.96,"h":40.96,"l":40.96,"n":4,"o":40.96,"t":"2026-10-20T17:20:00Z","v":1616,"vw":40.96},{"c":40.98,"h":40.98,"l":40.95,"n":11,"o":40.95,"t":"2026-10-20T17:25:00Z","v":6249,"vw":40.952924},{"c":40.99,"h":41,"l":40.99,"n":10,"o":41,"t":"2026-10-20T17:30:00Z","v":3843,"vw":40.991587},{"c":40.97,"h":40.975,"l":40.965,"n":7,"o":40.975,"t":"2026-10-20T17:35:00Z","v":2255,"vw":40.970545},{"c":41.03,"h":41.03,"l":41.03,"n":9,"o":41.03,"t":"2026-10-20T17:40:00Z","v":3519,"vw":41.03},{"c":41.05,"h":41.05,"l":41.03,"n":6,"o":41.04,"t":"2026-10-20T17:45:00Z","v":2077,"vw":41.03711},{"c":41.03,"h":41.03,"l":41.03,"n":2,"o":41.03,"t":"2026-10-20T17:50:00Z","v":601,"vw":41.03},{"c":41.03,"h":41.07,"l":41.03,"n":6,"o":41.07,"t":"2026-10-20T17:55:00Z","v":1505,"vw":41.035836},{"c":41.05,"h":41.06,"l":41.03,"n":7,"o":41.06,"t":"2026-10-20T18:00:00Z","v":2686,"vw":41.047692},{"c":41.06,"h":41.06,"l":41.05,"n":3,"o":41.05,"t":"2026-10-20T18:10:00Z","v":388,"vw":41.055773},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-20T18:15:00Z","v":100,"vw":41.08},{"c":41.02,"h":41.06,"l":41.02,"n":22,"o":41.06,"t":"2026-10-20T18:20:00Z","v":7713,"vw":41.041888},{"c":41.02,"h":41.0237,"l":41.02,"n":7,"o":41.0237,"t":"2026-10-20T18:25:00Z","v":2521,"vw":41.020937},{"c":41.07,"h":41.09,"l":41.05,"n":34,"o":41.05,"t":"2026-10-20T18:30:00Z","v":14183,"vw":41.080935},{"c":41.08,"h":41.08,"l":41.054,"n":16,"o":41.07,"t":"2026-10-20T18:35:00Z","v":8151,"vw":41.077747},{"c":41.07,"h":41.07,"l":41.07,"n":2,"o":41.07,"t":"2026-10-20T18:40:00Z","v":969,"vw":41.07},{"c":41.09,"h":41.09,"l":41.06,"n":7,"o":41.06,"t":"2026-10-20T18:45:00Z","v":2218,"vw":41.068349},{"c":41.07,"h":41.075,"l":41.07,"n":7,"o":41.075,"t":"2026-10-20T18:50:00Z","v":3748,"vw":41.072821},{"c":41.06,"h":41.06,"l":41.06,"n":4,"o":41.06,"t":"2026-10-20T18:55:00Z","v":1261,"vw":41.06},{"c":41.08,"h":41.08,"l":41.06,"n":9,"o":41.06,"t":"2026-10-20T19:00:00Z","v":2600,"vw":41.079231},{"c":41.1,"h":41.1,"l":41.1,"n":7,"o":41.1,"t":"2026-10-20T19:05:00Z","v":4285,"vw":41.1},{"c":41.08,"h":41.09,"l":41.075,"n":8,"o":41.09,"t":"2026-10-20T19:10:00Z","v":8327,"vw":41.079132},{"c":41.05,"h":41.07,"l":41.05,"n":9,"o":41.06,"t":"2026-10-20T19:15:00Z","v":5637,"vw":41.056031},{"c":41.04,"h":41.04,"l":41.03,"n":7,"o":41.04,"t":"2026-10-20T19:20:00Z","v":1910,"vw":41.036798},{"c":41.05,"h":41.07,"l":41.05,"n":27,"o":41.05,"t":"2026-10-20T19:25:00Z","v":10740,"vw":41.058578},{"c":41.05,"h":41.06,"l":41.045,"n":14,"o":41.05,"t":"2026-10-20T19:30:00Z","v":6026,"vw":41.051017},{"c":41.02,"h":41.05,"l":41.02,"n":30,"o":41.05,"t":"2026-10-20T19:35:00Z","v":15314,"vw":41.029773},{"c":41.05,"h":41.05,"l":41.03,"n":14,"o":41.035,"t":"2026-10-20T19:40:00Z","v":4835,"vw":41.03307},{"c":41.07,"h":41.08,"l":41.05,"n":25,"o":41.05,"t":"2026-10-20T19:45:00Z","v":9444,"vw":41.070427},{"c":41.06,"h":41.08,"l":41.06,"n":23,"o":41.065,"t":"2026-10-20T19:50:00Z","v":5813,"vw":41.077477},{"c":41.02,"h":41.04,"l":40.99,"n":47,"o":41,"t":"2026-10-20T19:55:00Z","v":20177,"vw":41.015389},{"c":41.22,"h":41.22,"l":41.22,"n":3,"o":41.22,"t":"2026-10-21T13:30:00Z","v":196,"vw":41.22},{"c":41.22,"h":41.22,"l":41.22,"n":1,"o":41.22,"t":"2026-10-21T13:40:00Z","v":100,"vw":41.22},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-10-21T13:55:00Z","v":100,"vw":41.48},{"c":41.32,"h":41.34,"l":41.32,"n":2,"o":41.34,"t":"2026-10-21T14:00:00Z","v":250,"vw":41.332},{"c":41.23,"h":41.23,"l":41.23,"n":3,"o":41.23,"t":"2026-10-21T14:05:00Z","v":131,"vw":41.23},{"c":41.23,"h":41.24,"l":41.22,"n":4,"o":41.22,"t":"2026-10-21T14:25:00Z","v":545,"vw":41.23324},{"c":41.25,"h":41.26,"l":41.25,"n":2,"o":41.26,"t":"2026-10-21T14:30:00Z","v":200,"vw":41.255},{"c":41.245,"h":41.28,"l":41.235,"n":3,"o":41.28,"t":"2026-10-21T14:35:00Z","v":700,"vw":41.242857},{"c":41.27,"h":41.27,"l":41.23,"n":21,"o":41.25,"t":"2026-10-21T14:40:00Z","v":3700,"vw":41.253454},{"c":41.33,"h":41.34,"l":41.29,"n":21,"o":41.3,"t":"2026-10-21T14:45:00Z","v":5969,"vw":41.302479},{"c":41.28,"h":41.33,"l":41.28,"n":30,"o":41.33,"t":"2026-10-21T14:50:00Z","v":6583,"vw":41.314609},{"c":41.26,"h":41.27,"l":41.26,"n":16,"o":41.27,"t":"2026-10-21T14:55:00Z","v":6501,"vw":41.267143},{"c":41.23,"h":41.23,"l":41.19,"n":32,"o":41.2,"t":"2026-10-21T15:00:00Z","v":16126,"vw":41.192863},{"c":41.21,"h":41.24,"l":41.21,"n":19,"o":41.24,"t":"2026-10-21T15:05:00Z","v":9216,"vw":41.233493},{"c":41.21,"h":41.23,"l":41.21,"n":27,"o":41.23,"t":"2026-10-21T15:10:00Z","v":13771,"vw":41.226765},{"c":41.26,"h":41.26,"l":41.22,"n":5,"o":41.22,"t":"2026-10-21T15:15:00Z","v":2200,"vw":41.244091},{"c":41.24,"h":41.26,"l":41.24,"n":13,"o":41.26,"t":"2026-10-21T15:20:00Z","v":6800,"vw":41.247941},{"c":41.34,"h":41.34,"l":41.26,"n":14,"o":41.26,"t":"2026-10-21T15:25:00Z","v":5721,"vw":41.327972},{"c":41.36,"h":41.4,"l":41.36,"n":29,"o":41.36,"t":"2026-10-21T15:30:00Z","v":15369,"vw":41.362798},{"c":41.38,"h":41.39,"l":41.38,"n":14,"o":41.39,"t":"2026-10-21T15:35:00Z","v":7900,"vw":41.380127},{"c":41.34,"h":41.35,"l":41.34,"n":7,"o":41.35,"t":"2026-10-21T15:40:00Z","v":3300,"vw":41.345758},{"c":41.36,"h":41.36,"l":41.36,"n":20,"o":41.36,"t":"2026-10-21T15:45:00Z","v":11400,"vw":41.36},{"c":41.38,"h":41.39,"l":41.36,"n":10,"o":41.36,"t":"2026-10-21T15:50:00Z","v":3767,"vw":41.380811},{"c":41.4,"h":41.4,"l":41.4,"n":2,"o":41.4,"t":"2026-10-21T15:55:00Z","v":900,"vw":41.4},{"c":41.41,"h":41.41,"l":41.4,"n":10,"o":41.4,"t":"2026-10-21T16:05:00Z","v":4961,"vw":41.409474},{"c":41.41,"h":41.41,"l":41.41,"n":15,"o":41.41,"t":"2026-10-21T16:10:00Z","v":8137,"vw":41.41},{"c":41.43,"h":41.44,"l":41.43,"n":6,"o":41.44,"t":"2026-10-21T16:15:00Z","v":2517,"vw":41.4396},{"c":41.42,"h":41.42,"l":41.42,"n":1,"o":41.42,"t":"2026-10-21T16:20:00Z","v":100,"vw":41.42},{"c":41.4,"h":41.4,"l":41.4,"n":3,"o":41.4,"t":"2026-10-21T16:30:00Z","v":1400,"vw":41.4},{"c":41.62,"h":41.62,"l":41.4,"n":14,"o":41.4,"t":"2026-10-21T16:35:00Z","v":4886,"vw":41.470521},{"c":41.53,"h":41.62,"l":41.4901,"n":9,"o":41.62,"t":"2026-10-21T16:40:00Z","v":4712,"vw":41.581188},{"c":41.49,"h":41.5,"l":41.49,"n":12,"o":41.5,"t":"2026-10-21T16:45:00Z","v":5707,"vw":41.490176},{"c":41.47,"h":41.5,"l":41.47,"n":16,"o":41.5,"t":"2026-10-21T16:50:00Z","v":7081,"vw":41.491203},{"c":41.5,"h":41.5,"l":41.5,"n":16,"o":41.5,"t":"2026-10-21T16:55:00Z","v":8500,"vw":41.5},{"c":41.47,"h":41.505,"l":41.47,"n":13,"o":41.505,"t":"2026-10-21T17:00:00Z","v":5596,"vw":41.472476},{"c":41.54,"h":41.54,"l":41.53,"n":8,"o":41.53,"t":"2026-10-21T17:10:00Z","v":3075,"vw":41.530594},{"c":41.55,"h":41.55,"l":41.55,"n":4,"o":41.55,"t":"2026-10-21T17:15:00Z","v":3577,"vw":41.55},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-21T17:20:00Z","v":600,"vw":41.55},{"c":41.55,"h":41.55,"l":41.54,"n":8,"o":41.54,"t":"2026-10-21T17:25:00Z","v":3815,"vw":41.548684},{"c":41.54,"h":41.55,"l":41.54,"n":2,"o":41.55,"t":"2026-10-21T17:35:00Z","v":200,"vw":41.545},{"c":41.54,"h":41.54,"l":41.54,"n":1,"o":41.54,"t":"2026-10-21T17:40:00Z","v":116,"vw":41.54},{"c":41.57,"h":41.57,"l":41.56,"n":9,"o":41.56,"t":"2026-10-21T17:50:00Z","v":1938,"vw":41.563611},{"c":41.55,"h":41.55,"l":41.54,"n":4,"o":41.54,"t":"2026-10-21T18:00:00Z","v":1900,"vw":41.543684},{"c":41.57,"h":41.57,"l":41.57,"n":2,"o":41.57,"t":"2026-10-21T18:10:00Z","v":600,"vw":41.57},{"c":41.58,"h":41.58,"l":41.57,"n":2,"o":41.57,"t":"2026-10-21T18:15:00Z","v":10835,"vw":41.570092},{"c":41.54,"h":41.56,"l":41.54,"n":2,"o":41.56,"t":"2026-10-21T18:20:00Z","v":745,"vw":41.556107},{"c":41.54,"h":41.54,"l":41.53,"n":7,"o":41.53,"t":"2026-10-21T18:25:00Z","v":3600,"vw":41.535},{"c":41.55,"h":41.55,"l":41.54,"n":15,"o":41.54,"t":"2026-10-21T18:30:00Z","v":7923,"vw":41.540127},{"c":41.55,"h":41.55,"l":41.55,"n":6,"o":41.55,"t":"2026-10-21T18:35:00Z","v":2401,"vw":41.55},{"c":41.55,"h":41.55,"l":41.55,"n":8,"o":41.55,"t":"2026-10-21T18:40:00Z","v":3710,"vw":41.55},{"c":41.49,"h":41.57,"l":41.49,"n":15,"o":41.56,"t":"2026-10-21T18:45:00Z","v":5597,"vw":41.534234},{"c":41.45,"h":41.47,"l":41.45,"n":22,"o":41.47,"t":"2026-10-21T18:50:00Z","v":12700,"vw":41.465512},{"c":41.34,"h":41.43,"l":41.34,"n":23,"o":41.42,"t":"2026-10-21T18:55:00Z","v":10928,"vw":41.394889},{"c":41.19,"h":41.23,"l":41.19,"n":25,"o":41.22,"t":"2026-10-21T19:00:00Z","v":3894,"vw":41.227423},{"c":41.16,"h":41.16,"l":41.14,"n":8,"o":41.14,"t":"2026-10-21T19:05:00Z","v":3063,"vw":41.158667},{"c":41.13,"h":41.13,"l":41.13,"n":2,"o":41.13,"t":"2026-10-21T19:10:00Z","v":114,"vw":41.13},{"c":41.23,"h":41.23,"l":41.22,"n":4,"o":41.22,"t":"2026-10-21T19:15:00Z","v":600,"vw":41.225},{"c":41.26,"h":41.28,"l":41.26,"n":7,"o":41.27,"t":"2026-10-21T19:20:00Z","v":952,"vw":41.268476},{"c":41.33,"h":41.33,"l":41.33,"n":2,"o":41.33,"t":"2026-10-21T19:30:00Z","v":188,"vw":41.33},{"c":41.28,"h":41.3,"l":41.27,"n":11,"o":41.29,"t":"2026-10-21T19:35:00Z","v":3886,"vw":41.283171},{"c":41.29,"h":41.29,"l":41.25,"n":68,"o":41.27,"t":"2026-10-21T19:40:00Z","v":21886,"vw":41.271863},{"c":41.33,"h":41.34,"l":41.31,"n":24,"o":41.31,"t":"2026-10-21T19:45:00Z","v":4152,"vw":41.323714},{"c":41.34,"h":41.37,"l":41.3129,"n":45,"o":41.3129,"t":"2026-10-21T19:50:00Z","v":22304,"vw":41.362911},{"c":41.3,"h":41.31,"l":41.3,"n":25,"o":41.305,"t":"2026-10-21T19:55:00Z","v":13212,"vw":41.304008},{"c":41.32,"h":41.32,"l":41.32,"n":1,"o":41.32,"t":"2026-10-21T20:00:00Z","v":500,"vw":41.32},{"c":40.81,"h":40.81,"l":40.81,"n":3,"o":40.81,"t":"2026-10-22T13:30:00Z","v":271,"vw":40.81},{"c":41.4147,"h":41.4147,"l":41.4147,"n":1,"o":41.4147,"t":"2026-10-22T13:35:00Z","v":110,"vw":41.4147},{"c":41.41,"h":41.41,"l":41.41,"n":2,"o":41.41,"t":"2026-10-22T13:40:00Z","v":153,"vw":41.41},{"c":41.91,"h":41.92,"l":41.88,"n":18,"o":41.88,"t":"2026-10-22T14:00:00Z","v":6153,"vw":41.916875},{"c":41.82,"h":41.95,"l":41.82,"n":16,"o":41.95,"t":"2026-10-22T14:05:00Z","v":2708,"vw":41.913391},{"c":41.87,"h":41.87,"l":41.86,"n":3,"o":41.86,"t":"2026-10-22T14:10:00Z","v":300,"vw":41.866667},{"c":41.87,"h":41.89,"l":41.87,"n":2,"o":41.89,"t":"2026-10-22T14:15:00Z","v":400,"vw":41.875},{"c":41.82,"h":41.86,"l":41.82,"n":6,"o":41.86,"t":"2026-10-22T14:20:00Z","v":600,"vw":41.832},{"c":41.65,"h":41.77,"l":41.65,"n":10,"o":41.76,"t":"2026-10-22T14:25:00Z","v":1590,"vw":41.740666},{"c":41.64,"h":41.7,"l":41.625,"n":9,"o":41.7,"t":"2026-10-22T14:30:00Z","v":3052,"vw":41.687468},{"c":41.63,"h":41.63,"l":41.57,"n":15,"o":41.57,"t":"2026-10-22T14:35:00Z","v":2416,"vw":41.606665},{"c":41.64,"h":41.64,"l":41.62,"n":5,"o":41.63,"t":"2026-10-22T14:40:00Z","v":2627,"vw":41.638677},{"c":41.66,"h":41.66,"l":41.65,"n":4,"o":41.65,"t":"2026-10-22T14:45:00Z","v":1000,"vw":41.651},{"c":41.74,"h":41.75,"l":41.67,"n":11,"o":41.67,"t":"2026-10-22T14:50:00Z","v":1458,"vw":41.734257},{"c":41.63,"h":41.65,"l":41.63,"n":4,"o":41.65,"t":"2026-10-22T15:05:00Z","v":600,"vw":41.638333},{"c":41.65,"h":41.65,"l":41.63,"n":9,"o":41.63,"t":"2026-10-22T15:10:00Z","v":1061,"vw":41.64381},{"c":41.75,"h":41.75,"l":41.63,"n":10,"o":41.63,"t":"2026-10-22T15:15:00Z","v":1700,"vw":41.728666},{"c":41.83,"h":41.83,"l":41.83,"n":1,"o":41.83,"t":"2026-10-22T15:25:00Z","v":100,"vw":41.83},{"c":41.73,"h":41.76,"l":41.695,"n":26,"o":41.72,"t":"2026-10-22T15:40:00Z","v":2225,"vw":41.729619},{"c":41.76,"h":41.77,"l":41.72,"n":6,"o":41.72,"t":"2026-10-22T15:45:00Z","v":1184,"vw":41.737782},{"c":41.8,"h":41.82,"l":41.8,"n":9,"o":41.81,"t":"2026-10-22T15:50:00Z","v":2284,"vw":41.805184},{"c":41.84,"h":41.85,"l":41.84,"n":3,"o":41.85,"t":"2026-10-22T15:55:00Z","v":400,"vw":41.8425},{"c":41.83,"h":41.83,"l":41.83,"n":1,"o":41.83,"t":"2026-10-22T16:10:00Z","v":140,"vw":41.83},{"c":41.82,"h":41.82,"l":41.82,"n":2,"o":41.82,"t":"2026-10-22T16:15:00Z","v":125,"vw":41.82},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-10-22T16:20:00Z","v":200,"vw":41.85},{"c":41.84,"h":41.84,"l":41.82,"n":13,"o":41.84,"t":"2026-10-22T16:25:00Z","v":1062,"vw":41.831428},{"c":41.82,"h":41.83,"l":41.82,"n":2,"o":41.83,"t":"2026-10-22T16:30:00Z","v":200,"vw":41.825},{"c":41.79,"h":41.83,"l":41.79,"n":8,"o":41.83,"t":"2026-10-22T16:35:00Z","v":514,"vw":41.813333},{"c":41.75,"h":41.77,"l":41.75,"n":3,"o":41.77,"t":"2026-10-22T16:40:00Z","v":300,"vw":41.76},{"c":41.7,"h":41.7,"l":41.7,"n":3,"o":41.7,"t":"2026-10-22T16:45:00Z","v":500,"vw":41.7},{"c":41.71,"h":41.71,"l":41.71,"n":2,"o":41.71,"t":"2026-10-22T16:50:00Z","v":200,"vw":41.71},{"c":41.8,"h":41.8,"l":41.77,"n":5,"o":41.78,"t":"2026-10-22T16:55:00Z","v":322,"vw":41.783333},{"c":41.77,"h":41.77,"l":41.77,"n":1,"o":41.77,"t":"2026-10-22T17:00:00Z","v":200,"vw":41.77},{"c":41.74,"h":41.76,"l":41.74,"n":6,"o":41.7413,"t":"2026-10-22T17:05:00Z","v":3827,"vw":41.743622},{"c":41.78,"h":41.78,"l":41.78,"n":8,"o":41.78,"t":"2026-10-22T17:10:00Z","v":1350,"vw":41.78},{"c":41.78,"h":41.79,"l":41.76,"n":5,"o":41.78,"t":"2026-10-22T17:15:00Z","v":1109,"vw":41.775329},{"c":41.79,"h":41.79,"l":41.79,"n":1,"o":41.79,"t":"2026-10-22T17:20:00Z","v":100,"vw":41.79},{"c":41.77,"h":41.77,"l":41.77,"n":1,"o":41.77,"t":"2026-10-22T17:25:00Z","v":100,"vw":41.77},{"c":41.77,"h":41.7801,"l":41.77,"n":3,"o":41.7801,"t":"2026-10-22T17:35:00Z","v":1427,"vw":41.777396},{"c":41.75,"h":41.75,"l":41.74,"n":6,"o":41.75,"t":"2026-10-22T17:40:00Z","v":998,"vw":41.742841},{"c":41.72,"h":41.72,"l":41.72,"n":3,"o":41.72,"t":"2026-10-22T17:45:00Z","v":332,"vw":41.72},{"c":41.705,"h":41.705,"l":41.68,"n":3,"o":41.68,"t":"2026-10-22T17:55:00Z","v":1775,"vw":41.681492},{"c":41.61,"h":41.7,"l":41.61,"n":9,"o":41.7,"t":"2026-10-22T18:00:00Z","v":2161,"vw":41.670796},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-10-22T18:05:00Z","v":184,"vw":41.65},{"c":41.69,"h":41.69,"l":41.69,"n":2,"o":41.69,"t":"2026-10-22T18:15:00Z","v":500,"vw":41.69},{"c":41.64,"h":41.64,"l":41.625,"n":3,"o":41.625,"t":"2026-10-22T18:30:00Z","v":1499,"vw":41.630974},{"c":41.59,"h":41.59,"l":41.59,"n":2,"o":41.59,"t":"2026-10-22T18:35:00Z","v":218,"vw":41.59},{"c":41.625,"h":41.625,"l":41.625,"n":1,"o":41.625,"t":"2026-10-22T18:40:00Z","v":100,"vw":41.625},{"c":41.6501,"h":41.6501,"l":41.6501,"n":1,"o":41.6501,"t":"2026-10-22T18:55:00Z","v":225,"vw":41.6501},{"c":41.66,"h":41.68,"l":41.66,"n":6,"o":41.67,"t":"2026-10-22T19:00:00Z","v":4026,"vw":41.669992},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-22T19:15:00Z","v":100,"vw":41.8},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-10-22T19:20:00Z","v":900,"vw":41.85},{"c":41.836,"h":41.836,"l":41.836,"n":1,"o":41.836,"t":"2026-10-22T19:25:00Z","v":250,"vw":41.836},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-22T19:40:00Z","v":200,"vw":41.8},{"c":41.78,"h":41.78,"l":41.78,"n":4,"o":41.78,"t":"2026-10-22T19:45:00Z","v":592,"vw":41.78},{"c":41.9,"h":41.9,"l":41.89,"n":9,"o":41.9,"t":"2026-10-22T19:50:00Z","v":3879,"vw":41.893067},{"c":41.85,"h":41.885,"l":41.85,"n":30,"o":41.87,"t":"2026-10-22T19:55:00Z","v":3256,"vw":41.861111},{"c":41.87,"h":41.87,"l":41.87,"n":2,"o":41.87,"t":"2026-10-22T20:00:00Z","v":201,"vw":41.87}],"history":[{"c":32.465,"h":32.76,"l":32.45,"n":113,"o":32.76,"t":"2024-10-21T04:00:00Z","v":18232,"vw":32.565778},{"c":32.7206,"h":32.7899,"l":32.324,"n":50,"o":32.35,"t":"2024-10-22T04:00:00Z","v":3497,"vw":32.635231},{"c":32.475,"h":32.595,"l":32.33,"n":66,"o":32.595,"t":"2024-10-23T04:00:00Z","v":7859,"vw":32.454224},{"c":33.0403,"h":33.17,"l":32.78,"n":63,"o":33.17,"t":"2024-10-24T04:00:00Z","v":4496,"vw":32.984995},{"c":33.05,"h":33.36,"l":33.05,"n":63,"o":33.3,"t":"2024-10-25T04:00:00Z","v":1138,"vw":33.324002},{"c":33.4259,"h":33.62,"l":33.33,"n":59,"o":33.33,"t":"2024-10-28T04:00:00Z","v":2485,"vw":33.494069},{"c":33.1016,"h":33.1513,"l":33.07,"n":44,"o":33.07,"t":"2024-10-29T04:00:00Z","v":985,"vw":33.115742},{"c":33.33,"h":33.4,"l":33,"n":50,"o":33,"t":"2024-10-30T04:00:00Z","v":1463,"vw":33.343501},{"c":32.7628,"h":32.9001,"l":32.7628,"n":39,"o":32.8641,"t":"2024-10-31T04:00:00Z","v":1935,"vw":32.861244},{"c":32.8044,"h":33.06,"l":32.8044,"n":52,"o":33.0161,"t":"2024-11-01T04:00:00Z","v":1990,"vw":33.01025},{"c":32.64,"h":32.64,"l":32.61,"n":39,"o":32.61,"t":"2024-11-04T05:00:00Z","v":475,"vw":32.61},{"c":33.365,"h":33.365,"l":32.8748,"n":79,"o":32.8748,"t":"2024-11-05T05:00:00Z","v":5207,"vw":33.212886},{"c":35.5077,"h":35.55,"l":34.83,"n":164,"o":34.83,"t":"2024-11-06T05:00:00Z","v":18107,"vw":35.319264},{"c":35.19,"h":35.6,"l":35.19,"n":82,"o":35.41,"t":"2024-11-07T05:00:00Z","v":6695,"vw":35.420478},{"c":35.642,"h":35.8,"l":35.24,"n":54,"o":35.24,"t":"2024-11-08T05:00:00Z","v":1799,"vw":35.586177},{"c":36.4228,"h":36.64,"l":36.1,"n":75,"o":36.1,"t":"2024-11-11T05:00:00Z","v":3989,"vw":36.416101},{"c":35.94,"h":36.38,"l":35.94,"n":106,"o":36.26,"t":"2024-11-12T05:00:00Z","v":4220,"vw":36.135129},{"c":36.1616,"h":36.36,"l":36.1616,"n":41,"o":36.36,"t":"2024-11-13T05:00:00Z","v":1235,"vw":36.268657},{"c":35.64,"h":36.3,"l":35.64,"n":39,"o":36.3,"t":"2024-11-14T05:00:00Z","v":1704,"vw":36.195171},{"c":35.5605,"h":35.65,"l":35.5242,"n":37,"o":35.65,"t":"2024-11-15T05:00:00Z","v":1634,"vw":35.589335},{"c":35.714,"h":35.92,"l":35.69,"n":107,"o":35.74,"t":"2024-11-18T05:00:00Z","v":12788,"vw":35.806018},{"c":35.6264,"h":35.69,"l":35.28,"n":50,"o":35.28,"t":"2024-11-19T05:00:00Z","v":2000,"vw":35.610391},{"c":35.37,"h":35.63,"l":35.295,"n":52,"o":35.63,"t":"2024-11-20T05:00:00Z","v":2917,"vw":35.388626},{"c":35.8442,"h":35.8442,"l":35.695,"n":25,"o":35.695,"t":"2024-11-21T05:00:00Z","v":875,"vw":35.712707},{"c":36.5664,"h":36.58,"l":36.03,"n":51,"o":36.03,"t":"2024-11-22T05:00:00Z","v":1288,"vw":36.40743},{"c":37.1124,"h":37.3213,"l":37.1124,"n":99,"o":37.2176,"t":"2024-11-25T05:00:00Z","v":4685,"vw":37.221508},{"c":36.53,"h":36.78,"l":36.53,"n":44,"o":36.78,"t":"2024-11-26T05:00:00Z","v":1820,"vw":36.716141},{"c":36.4233,"h":36.4233,"l":36.42,"n":26,"o":36.42,"t":"2024-11-27T05:00:00Z","v":1183,"vw":36.42},{"c":36.6596,"h":36.718,"l":36.6596,"n":75,"o":36.68,"t":"2024-11-29T05:00:00Z","v":2269,"vw":36.698839},{"c":36.58,"h":36.7521,"l":36.5426,"n":56,"o":36.6,"t":"2024-12-02T05:00:00Z","v":1711,"vw":36.646823},{"c":36.105,"h":36.32,"l":36.0799,"n":74,"o":36.32,"t":"2024-12-03T05:00:00Z","v":1638,"vw":36.115211},{"c":36.2961,"h":36.2961,"l":36.0069,"n":50,"o":36.23,"t":"2024-12-04T05:00:00Z","v":1781,"vw":36.143523},{"c":36.2558,"h":36.53,"l":36.2558,"n":77,"o":36.5,"t":"2024-12-05T05:00:00Z","v":18626,"vw":36.50708},{"c":36.3148,"h":36.59,"l":36.18,"n":43,"o":36.59,"t":"2024-12-06T05:00:00Z","v":2361,"vw":36.296912},{"c":36.0794,"h":36.47,"l":36.03,"n":89,"o":36.47,"t":"2024-12-09T05:00:00Z","v":7712,"vw":36.137922},{"c":36.193,"h":36.3701,"l":36.18,"n":61,"o":36.18,"t":"2024-12-10T05:00:00Z","v":2990,"vw":36.29108},{"c":36.3907,"h":36.3907,"l":36.29,"n":77,"o":36.3028,"t":"2024-12-11T05:00:00Z","v":2793,"vw":36.357466},{"c":36.1337,"h":36.2554,"l":36.1337,"n":37,"o":36.2554,"t":"2024-12-12T05:00:00Z","v":998,"vw":36.250933},{"c":35.7867,"h":35.817,"l":35.66,"n":62,"o":35.66,"t":"2024-12-13T05:00:00Z","v":4629,"vw":35.712617},{"c":35.7898,"h":35.889,"l":35.71,"n":46,"o":35.71,"t":"2024-12-16T05:00:00Z","v":6594,"vw":35.827568},{"c":35.711,"h":35.795,"l":35.6393,"n":57,"o":35.795,"t":"2024-12-17T05:00:00Z","v":2483,"vw":35.730881},{"c":34.41,"h":35.9,"l":34.28,"n":122,"o":35.9,"t":"2024-12-18T05:00:00Z","v":9464,"vw":34.472391},{"c":34.4,"h":34.6,"l":34.23,"n":49,"o":34.6,"t":"2024-12-19T05:00:00Z","v":5409,"vw":34.42944},{"c":34.58,"h":35.03,"l":34.29,"n":50,"o":34.3511,"t":"2024-12-20T05:00:00Z","v":3783,"vw":34.623346},{"c":34.81,"h":34.81,"l":34.35,"n":65,"o":34.54,"t":"2024-12-23T05:00:00Z","v":1754,"vw":34.638229},{"c":35.41,"h":35.53,"l":35.14,"n":114,"o":35.16,"t":"2024-12-24T05:00:00Z","v":14592,"vw":35.286838},{"c":35.5019,"h":35.502,"l":35.44,"n":40,"o":35.44,"t":"2024-12-26T05:00:00Z","v":935,"vw":35.469568},{"c":35.0275,"h":35.24,"l":34.9426,"n":41,"o":35.24,"t":"2024-12-27T05:00:00Z","v":2107,"vw":34.979603},{"c":34.5675,"h":34.76,"l":34.3,"n":86,"o":34.3,"t":"2024-12-30T05:00:00Z","v":10157,"vw":34.710205},{"c":34.3825,"h":34.795,"l":34.3825,"n":49,"o":34.76,"t":"2024-12-31T05:00:00Z","v":2563,"vw":34.630082},{"c":33.735,"h":34.07,"l":33.6502,"n":78,"o":34.07,"t":"2025-01-02T05:00:00Z","v":7157,"vw":33.684064},{"c":34.355,"h":34.38,"l":33.8907,"n":45,"o":33.8907,"t":"2025-01-03T05:00:00Z","v":1130,"vw":34.219264},{"c":34.5456,"h":34.91,"l":34.5456,"n":36,"o":34.91,"t":"2025-01-06T05:00:00Z","v":878,"vw":34.762},{"c":34.3896,"h":34.73,"l":34.2304,"n":68,"o":34.73,"t":"2025-01-07T05:00:00Z","v":15212,"vw":34.297348},{"c":34.465,"h":34.465,"l":34.08,"n":44,"o":34.34,"t":"2025-01-08T05:00:00Z","v":2218,"vw":34.312387},{"c":34.278,"h":34.47,"l":34.2,"n":69,"o":34.42,"t":"2025-01-10T05:00:00Z","v":8472,"vw":34.331777},{"c":34.52,"h":34.52,"l":33.935,"n":54,"o":33.95,"t":"2025-01-13T05:00:00Z","v":3573,"vw":34.17747},{"c":35.03,"h":35.08,"l":34.94,"n":33,"o":35.01,"t":"2025-01-14T05:00:00Z","v":1341,"vw":35.040273},{"c":35.4718,"h":35.57,"l":35.3937,"n":35,"o":35.56,"t":"2025-01-15T05:00:00Z","v":4545,"vw":35.423893},{"c":35.5734,"h":35.63,"l":35.33,"n":29,"o":35.3903,"t":"2025-01-16T05:00:00Z","v":1800,"vw":35.429972},{"c":35.78,"h":35.9271,"l":35.72,"n":131,"o":35.72,"t":"2025-01-17T05:00:00Z","v":5620,"vw":35.854349},{"c":36.371,"h":36.371,"l":35.9,"n":84,"o":36.08,"t":"2025-01-21T05:00:00Z","v":17494,"vw":36.189924},{"c":35.9511,"h":36.11,"l":35.93,"n":85,"o":36.11,"t":"2025-01-22T05:00:00Z","v":4037,"vw":36.037464},{"c":36.0969,"h":36.17,"l":36.04,"n":67,"o":36.17,"t":"2025-01-23T05:00:00Z","v":6634,"vw":36.099972},{"c":35.9891,"h":36.0907,"l":35.9347,"n":107,"o":36.0907,"t":"2025-01-24T05:00:00Z","v":2744,"vw":35.964334},{"c":36.2011,"h":36.2011,"l":36.08,"n":40,"o":36.08,"t":"2025-01-27T05:00:00Z","v":9180,"vw":36.085322},{"c":35.54,"h":35.8,"l":35.5,"n":99,"o":35.8,"t":"2025-01-28T05:00:00Z","v":5211,"vw":35.577061},{"c":35.64,"h":35.8121,"l":35.58,"n":71,"o":35.67,"t":"2025-01-29T05:00:00Z","v":3573,"vw":35.647117},{"c":35.47,"h":35.7819,"l":35.3772,"n":69,"o":35.54,"t":"2025-01-30T05:00:00Z","v":3592,"vw":35.46711},{"c":35.24,"h":35.8003,"l":35.14,"n":175,"o":35.661,"t":"2025-01-31T05:00:00Z","v":42218,"vw":35.679258},{"c":34.3189,"h":34.53,"l":33.99,"n":126,"o":34.13,"t":"2025-02-03T05:00:00Z","v":28325,"vw":34.112979},{"c":34.8242,"h":34.8242,"l":34.28,"n":45,"o":34.28,"t":"2025-02-04T05:00:00Z","v":1685,"vw":34.630284},{"c":34.5712,"h":34.74,"l":34.5712,"n":34,"o":34.73,"t":"2025-02-05T05:00:00Z","v":927,"vw":34.688333},{"c":34.45,"h":34.64,"l":34.331,"n":50,"o":34.64,"t":"2025-02-06T05:00:00Z","v":2652,"vw":34.526092},{"c":34.17,"h":34.5412,"l":34.17,"n":38,"o":34.45,"t":"2025-02-07T05:00:00Z","v":4431,"vw":34.316843},{"c":34.0163,"h":34.24,"l":34.0163,"n":45,"o":34.23,"t":"2025-02-10T05:00:00Z","v":4366,"vw":34.161858},{"c":33.74,"h":33.87,"l":33.74,"n":51,"o":33.82,"t":"2025-02-11T05:00:00Z","v":2680,"vw":33.812679},{"c":33.85,"h":33.94,"l":33.37,"n":32,"o":33.37,"t":"2025-02-12T05:00:00Z","v":3088,"vw":33.646413},{"c":34.07,"h":34.07,"l":33.785,"n":45,"o":34.04,"t":"2025-02-13T05:00:00Z","v":2805,"vw":33.915432},{"c":34.32,"h":34.37,"l":34.28,"n":34,"o":34.28,"t":"2025-02-14T05:00:00Z","v":789,"vw":34.336},{"c":34.3593,"h":34.41,"l":34.3593,"n":28,"o":34.4072,"t":"2025-02-18T05:00:00Z","v":1322,"vw":34.409253},{"c":34.2973,"h":34.365,"l":34.2067,"n":36,"o":34.3293,"t":"2025-02-19T05:00:00Z","v":2610,"vw":34.331163},{"c":34.0507,"h":34.0536,"l":33.79,"n":39,"o":33.83,"t":"2025-02-20T05:00:00Z","v":921,"vw":33.870536},{"c":32.9518,"h":33.43,"l":32.94,"n":76,"o":33.43,"t":"2025-02-21T05:00:00Z","v":2118,"vw":33.049688},{"c":32.8284,"h":32.92,"l":32.8284,"n":41,"o":32.86,"t":"2025-02-24T05:00:00Z","v":588,"vw":32.86749},{"c":32.6205,"h":32.6205,"l":32.5434,"n":29,"o":32.56,"t":"2025-02-25T05:00:00Z","v":454,"vw":32.550203},{"c":32.62,"h":32.91,"l":32.56,"n":46,"o":32.86,"t":"2025-02-26T05:00:00Z","v":5949,"vw":32.879982},{"c":32.05,"h":32.42,"l":32.05,"n":41,"o":32.42,"t":"2025-02-27T05:00:00Z","v":2126,"vw":32.228126},{"c":32.6295,"h":32.63,"l":32.2601,"n":70,"o":32.63,"t":"2025-02-28T05:00:00Z","v":18774,"vw":32.480912},{"c":31.9647,"h":32.91,"l":31.82,"n":88,"o":32.91,"t":"2025-03-03T05:00:00Z","v":4796,"vw":32.322932},{"c":30.95,"h":31.34,"l":30.75,"n":76,"o":31.33,"t":"2025-03-04T05:00:00Z","v":5403,"vw":30.946224},{"c":31.8,"h":31.8,"l":31.18,"n":104,"o":31.18,"t":"2025-03-05T05:00:00Z","v":6576,"vw":31.380953},{"c":31.4298,"h":31.57,"l":31.38,"n":76,"o":31.4,"t":"2025-03-06T05:00:00Z","v":2420,"vw":31.42717},{"c":31.51,"h":31.56,"l":30.8614,"n":56,"o":31.53,"t":"2025-03-07T05:00:00Z","v":3385,"vw":31.133424},{"c":30.5698,"h":31.1812,"l":30.42,"n":84,"o":31.1812,"t":"2025-03-10T04:00:00Z","v":3710,"vw":30.723398},{"c":30.06,"h":30.62,"l":29.97,"n":90,"o":30.62,"t":"2025-03-11T04:00:00Z","v":3439,"vw":30.220745},{"c":29.99,"h":30.33,"l":29.75,"n":48,"o":30.33,"t":"2025-03-12T04:00:00Z","v":2770,"vw":30.076012},{"c":29.4098,"h":29.9489,"l":29.38,"n":84,"o":29.8939,"t":"2025-03-13T04:00:00Z","v":10382,"vw":29.769748},{"c":30.1,"h":30.11,"l":29.9,"n":29,"o":29.9825,"t":"2025-03-14T04:00:00Z","v":1881,"vw":30.070817},{"c":30.2882,"h":30.39,"l":30.1,"n":40,"o":30.1,"t":"2025-03-17T04:00:00Z","v":8347,"vw":30.1784},{"c":29.9477,"h":30.11,"l":29.89,"n":29,"o":30.11,"t":"2025-03-18T04:00:00Z","v":4552,"vw":29.911732},{"c":30.43,"h":30.43,"l":30.19,"n":34,"o":30.19,"t":"2025-03-19T04:00:00Z","v":2787,"vw":30.247761},{"c":30.27,"h":30.34,"l":30.09,"n":32,"o":30.09,"t":"2025-03-20T04:00:00Z","v":906,"vw":30.1525},{"c":30.23,"h":30.23,"l":29.72,"n":39,"o":29.76,"t":"2025-03-21T04:00:00Z","v":613,"vw":29.892072},{"c":31.33,"h":31.33,"l":30.7,"n":84,"o":30.7,"t":"2025-03-24T04:00:00Z","v":8799,"vw":31.070041},{"c":31.25,"h":31.53,"l":31.1087,"n":43,"o":31.5,"t":"2025-03-25T04:00:00Z","v":2550,"vw":31.345895},{"c":30.96,"h":31.08,"l":30.8568,"n":34,"o":31.0553,"t":"2025-03-26T04:00:00Z","v":4917,"vw":30.897555},{"c":30.3,"h":30.6472,"l":30.3,"n":64,"o":30.46,"t":"2025-03-27T04:00:00Z","v":3706,"vw":30.466479},{"c":29.57,"h":30.11,"l":29.511,"n":116,"o":30.11,"t":"2025-03-28T04:00:00Z","v":11993,"vw":29.645795},{"c":29.69,"h":29.75,"l":28.87,"n":65,"o":28.87,"t":"2025-03-31T04:00:00Z","v":2216,"vw":29.42787},{"c":29.82,"h":29.92,"l":29.24,"n":76,"o":29.4259,"t":"2025-04-01T04:00:00Z","v":4539,"vw":29.659368},{"c":30.37,"h":30.37,"l":29.9465,"n":35,"o":29.9465,"t":"2025-04-02T04:00:00Z","v":1378,"vw":30.249133},{"c":28.01,"h":28.65,"l":27.96,"n":104,"o":28.65,"t":"2025-04-03T04:00:00Z","v":4688,"vw":28.48728},{"c":26.93,"h":27.19,"l":26.372,"n":117,"o":27.14,"t":"2025-04-04T04:00:00Z","v":7096,"vw":26.979657},{"c":26.53,"h":26.7452,"l":26.03,"n":75,"o":26.03,"t":"2025-04-07T04:00:00Z","v":3849,"vw":26.329421},{"c":25.7,"h":27.45,"l":25.7,"n":88,"o":27.45,"t":"2025-04-08T04:00:00Z","v":6057,"vw":26.534846},{"c":28.89,"h":28.89,"l":25.47,"n":81,"o":25.47,"t":"2025-04-09T04:00:00Z","v":3448,"vw":26.583278},{"c":27.19,"h":27.6604,"l":26.72,"n":77,"o":27.6604,"t":"2025-04-10T04:00:00Z","v":12084,"vw":27.217129},{"c":27.5025,"h":27.5025,"l":27.21,"n":34,"o":27.21,"t":"2025-04-11T04:00:00Z","v":1303,"vw":27.292524},{"c":27.94,"h":28.01,"l":27.6721,"n":45,"o":27.94,"t":"2025-04-14T04:00:00Z","v":2130,"vw":27.824087},{"c":27.76,"h":27.95,"l":27.6,"n":49,"o":27.75,"t":"2025-04-15T04:00:00Z","v":4997,"vw":27.77543},{"c":27.22,"h":27.585,"l":26.92,"n":45,"o":27.585,"t":"2025-04-16T04:00:00Z","v":4654,"vw":27.380362},{"c":27.48,"h":27.5863,"l":27.48,"n":29,"o":27.5863,"t":"2025-04-17T04:00:00Z","v":5241,"vw":27.536567},{"c":26.91,"h":27.18,"l":26.58,"n":50,"o":27.18,"t":"2025-04-21T04:00:00Z","v":2553,"vw":26.7365},{"c":27.42,"h":27.478,"l":27.25,"n":54,"o":27.25,"t":"2025-04-22T04:00:00Z","v":7487,"vw":27.366066},{"c":27.95,"h":28.5,"l":27.91,"n":38,"o":28.5,"t":"2025-04-23T04:00:00Z","v":3632,"vw":28.177696},{"c":28.51,"h":28.51,"l":28.411,"n":39,"o":28.45,"t":"2025-04-24T04:00:00Z","v":3975,"vw":28.443603},{"c":28.39,"h":28.499,"l":28.169,"n":42,"o":28.28,"t":"2025-04-25T04:00:00Z","v":2701,"vw":28.321023},{"c":28.53,"h":28.6203,"l":28.35,"n":41,"o":28.55,"t":"2025-04-28T04:00:00Z","v":1863,"vw":28.521521},{"c":28.56,"h":28.56,"l":28.1958,"n":39,"o":28.3144,"t":"2025-04-29T04:00:00Z","v":924,"vw":28.285614},{"c":28.46,"h":28.46,"l":27.82,"n":67,"o":28.15,"t":"2025-04-30T04:00:00Z","v":4119,"vw":28.056495},{"c":28.48,"h":28.6606,"l":28.42,"n":64,"o":28.66,"t":"2025-05-01T04:00:00Z","v":5641,"vw":28.559167},{"c":29.2672,"h":29.47,"l":29.03,"n":63,"o":29.03,"t":"2025-05-02T04:00:00Z","v":9001,"vw":29.226621},{"c":29.1734,"h":29.37,"l":29.09,"n":61,"o":29.09,"t":"2025-05-05T04:00:00Z","v":7340,"vw":29.292439},{"c":29.01,"h":29.13,"l":28.83,"n":72,"o":28.83,"t":"2025-05-06T04:00:00Z","v":9611,"vw":29.080666},{"c":29.15,"h":29.2,"l":28.89,"n":55,"o":29.09,"t":"2025-05-07T04:00:00Z","v":3237,"vw":29.093857},{"c":29.96,"h":30.13,"l":29.48,"n":54,"o":29.48,"t":"2025-05-08T04:00:00Z","v":14067,"vw":29.952387},{"c":29.98,"h":29.999,"l":29.81,"n":38,"o":29.999,"t":"2025-05-09T04:00:00Z","v":2441,"vw":29.911014},{"c":31.48,"h":31.735,"l":31.45,"n":116,"o":31.5,"t":"2025-05-12T04:00:00Z","v":27660,"vw":31.478164},{"c":31.93,"h":32.1,"l":31.59,"n":68,"o":31.59,"t":"2025-05-13T04:00:00Z","v":6541,"vw":31.921512},{"c":31.96,"h":32.0736,"l":31.92,"n":36,"o":32.0736,"t":"2025-05-14T04:00:00Z","v":938,"vw":31.952306},{"c":31.91,"h":31.91,"l":31.577,"n":39,"o":31.63,"t":"2025-05-15T04:00:00Z","v":3679,"vw":31.842777},{"c":32.11,"h":32.14,"l":31.83,"n":73,"o":31.95,"t":"2025-05-16T04:00:00Z","v":5656,"vw":32.048875},{"c":31.95,"h":32.02,"l":31.82,"n":61,"o":31.82,"t":"2025-05-19T04:00:00Z","v":3274,"vw":31.919071},{"c":31.83,"h":32.07,"l":31.72,"n":55,"o":32.03,"t":"2025-05-20T04:00:00Z","v":3132,"vw":31.932807},{"c":30.9744,"h":31.515,"l":30.97,"n":90,"o":31.4652,"t":"2025-05-21T04:00:00Z","v":5680,"vw":31.14051},{"c":31.19,"h":31.34,"l":30.91,"n":78,"o":30.95,"t":"2025-05-22T04:00:00Z","v":5496,"vw":31.209927},{"c":30.84,"h":30.965,"l":30.765,"n":46,"o":30.845,"t":"2025-05-23T04:00:00Z","v":3516,"vw":30.83903},{"c":31.6602,"h":31.6602,"l":31.28,"n":39,"o":31.28,"t":"2025-05-27T04:00:00Z","v":1079,"vw":31.479137},{"c":31.24,"h":31.51,"l":31.24,"n":33,"o":31.51,"t":"2025-05-28T04:00:00Z","v":979,"vw":31.372555},{"c":31.54,"h":31.6425,"l":31.45,"n":38,"o":31.52,"t":"2025-05-29T04:00:00Z","v":2837,"vw":31.563205},{"c":31.46,"h":31.5755,"l":31.36,"n":35,"o":31.5755,"t":"2025-05-30T04:00:00Z","v":1008,"vw":31.479087},{"c":31.09,"h":31.09,"l":30.83,"n":44,"o":30.83,"t":"2025-06-02T04:00:00Z","v":1850,"vw":30.924618},{"c":31.46,"h":31.5482,"l":31.04,"n":47,"o":31.04,"t":"2025-06-03T04:00:00Z","v":1561,"vw":31.306615},{"c":31.24,"h":31.31,"l":31.18,"n":46,"o":31.288,"t":"2025-06-04T04:00:00Z","v":1159,"vw":31.263688},{"c":30.61,"h":31.11,"l":30.4793,"n":71,"o":31.11,"t":"2025-06-05T04:00:00Z","v":1636,"vw":30.909706},{"c":31.21,"h":31.22,"l":31.06,"n":30,"o":31.06,"t":"2025-06-06T04:00:00Z","v":1654,"vw":31.169893},{"c":31.37,"h":31.46,"l":31.25,"n":43,"o":31.27,"t":"2025-06-09T04:00:00Z","v":998,"vw":31.349727},{"c":32.02,"h":32.02,"l":31.841,"n":31,"o":31.841,"t":"2025-06-10T04:00:00Z","v":721,"vw":31.859438},{"c":31.5559,"h":32,"l":31.5559,"n":27,"o":32,"t":"2025-06-11T04:00:00Z","v":1738,"vw":31.961994},{"c":31.42,"h":31.42,"l":31.34,"n":28,"o":31.35,"t":"2025-06-12T04:00:00Z","v":2560,"vw":31.346979},{"c":30.86,"h":31.0562,"l":30.81,"n":44,"o":31.0562,"t":"2025-06-13T04:00:00Z","v":637,"vw":30.894124},{"c":31.45,"h":31.45,"l":31.45,"n":25,"o":31.45,"t":"2025-06-16T04:00:00Z","v":156,"vw":31.45},{"c":30.77,"h":31.2,"l":30.75,"n":47,"o":31.2,"t":"2025-06-17T04:00:00Z","v":2676,"vw":30.915772},{"c":30.79,"h":31.04,"l":30.79,"n":28,"o":31.03,"t":"2025-06-18T04:00:00Z","v":625,"vw":30.9475},{"c":30.84,"h":31.011,"l":30.84,"n":23,"o":31.011,"t":"2025-06-20T04:00:00Z","v":263,"vw":31.011},{"c":31.52,"h":31.52,"l":31.1366,"n":43,"o":31.1366,"t":"2025-06-23T04:00:00Z","v":1904,"vw":31.360616},{"c":31.81,"h":31.88,"l":31.81,"n":33,"o":31.8105,"t":"2025-06-24T04:00:00Z","v":1943,"vw":31.821707},{"c":31.26,"h":31.5496,"l":31.26,"n":45,"o":31.5496,"t":"2025-06-25T04:00:00Z","v":88152,"vw":31.340067},{"c":31.45,"h":31.45,"l":31.1401,"n":33,"o":31.1401,"t":"2025-06-26T04:00:00Z","v":3732,"vw":31.33722},{"c":31.77,"h":31.83,"l":31.48,"n":71,"o":31.48,"t":"2025-06-27T04:00:00Z","v":3019,"vw":31.753702},{"c":31.62,"h":31.7,"l":31.5178,"n":36,"o":31.7,"t":"2025-06-30T04:00:00Z","v":951,"vw":31.63108},{"c":32.32,"h":32.37,"l":31.36,"n":75,"o":31.36,"t":"2025-07-01T04:00:00Z","v":4352,"vw":32.116933},{"c":32.82,"h":32.8602,"l":32.4877,"n":48,"o":32.4877,"t":"2025-07-02T04:00:00Z","v":1126,"vw":32.749069},{"c":32.956,"h":32.956,"l":32.956,"n":39,"o":32.956,"t":"2025-07-03T04:00:00Z","v":337,"vw":32.956},{"c":32.22,"h":32.76,"l":32.22,"n":55,"o":32.76,"t":"2025-07-07T04:00:00Z","v":1124,"vw":32.374427},{"c":32.51,"h":32.57,"l":32.37,"n":39,"o":32.37,"t":"2025-07-08T04:00:00Z","v":561,"vw":32.45658},{"c":32.54,"h":32.725,"l":32.4452,"n":34,"o":32.725,"t":"2025-07-09T04:00:00Z","v":1338,"vw":32.631902},{"c":33.53,"h":33.67,"l":33.53,"n":33,"o":33.6438,"t":"2025-07-10T04:00:00Z","v":388,"vw":33.654075},{"c":33.19,"h":33.2872,"l":33.19,"n":41,"o":33.2771,"t":"2025-07-11T04:00:00Z","v":2352,"vw":33.271852},{"c":33.2,"h":33.236,"l":32.9414,"n":57,"o":32.9414,"t":"2025-07-14T04:00:00Z","v":1347,"vw":33.185864},{"c":32.62,"h":33.33,"l":32.62,"n":52,"o":33.33,"t":"2025-07-15T04:00:00Z","v":3910,"vw":32.839483},{"c":32.738,"h":32.796,"l":32.64,"n":35,"o":32.646,"t":"2025-07-16T04:00:00Z","v":1560,"vw":32.70961},{"c":33.0029,"h":33.19,"l":32.81,"n":50,"o":32.97,"t":"2025-07-17T04:00:00Z","v":2595,"vw":32.972781},{"c":32.985,"h":33.2,"l":32.8807,"n":58,"o":33.2,"t":"2025-07-18T04:00:00Z","v":4132,"vw":32.926684},{"c":32.905,"h":33.1193,"l":32.905,"n":51,"o":33.1,"t":"2025-07-21T04:00:00Z","v":1977,"vw":33.058557},{"c":33.071,"h":33.1,"l":32.77,"n":50,"o":32.81,"t":"2025-07-22T04:00:00Z","v":3169,"vw":32.908715},{"c":33.5658,"h":33.61,"l":33.24,"n":61,"o":33.24,"t":"2025-07-23T04:00:00Z","v":2099,"vw":33.500079},{"c":32.9904,"h":33.23,"l":32.97,"n":53,"o":33.23,"t":"2025-07-24T04:00:00Z","v":1216,"vw":33.064564},{"c":33.4832,"h":33.485,"l":33.09,"n":34,"o":33.09,"t":"2025-07-25T04:00:00Z","v":1084,"vw":33.202491},{"c":33.5574,"h":33.5574,"l":33.48,"n":43,"o":33.49,"t":"2025-07-28T04:00:00Z","v":853,"vw":33.487674},{"c":32.7766,"h":33.1928,"l":32.7766,"n":39,"o":33.1928,"t":"2025-07-29T04:00:00Z","v":1141,"vw":32.987217},{"c":32.4303,"h":32.84,"l":32.2584,"n":64,"o":32.84,"t":"2025-07-30T04:00:00Z","v":1741,"vw":32.682759},{"c":32.3334,"h":32.55,"l":32.29,"n":47,"o":32.52,"t":"2025-07-31T04:00:00Z","v":1929,"vw":32.512838},{"c":31.6539,"h":31.8331,"l":31.39,"n":56,"o":31.39,"t":"2025-08-01T04:00:00Z","v":5757,"vw":31.584499},{"c":32.0986,"h":32.0986,"l":31.9051,"n":61,"o":31.9051,"t":"2025-08-04T04:00:00Z","v":86760,"vw":31.990437},{"c":32.3457,"h":32.3457,"l":32.1014,"n":68,"o":32.11,"t":"2025-08-05T04:00:00Z","v":1968,"vw":32.12714},{"c":32.6466,"h":32.69,"l":32.365,"n":75,"o":32.4,"t":"2025-08-06T04:00:00Z","v":3079,"vw":32.620916},{"c":32.4805,"h":32.61,"l":32.37,"n":121,"o":32.61,"t":"2025-08-07T04:00:00Z","v":12155,"vw":32.409106},{"c":32.6672,"h":32.79,"l":32.6672,"n":53,"o":32.68,"t":"2025-08-08T04:00:00Z","v":1000,"vw":32.708641},{"c":32.6624,"h":33.0045,"l":32.63,"n":53,"o":32.74,"t":"2025-08-11T04:00:00Z","v":1232,"vw":32.73456},{"c":33.6914,"h":33.71,"l":33.6914,"n":53,"o":33.71,"t":"2025-08-12T04:00:00Z","v":1074,"vw":33.706369},{"c":34.2569,"h":34.26,"l":33.81,"n":78,"o":33.81,"t":"2025-08-13T04:00:00Z","v":90455,"vw":34.206075},{"c":34.0969,"h":34.0969,"l":33.7819,"n":104,"o":33.87,"t":"2025-08-14T04:00:00Z","v":155998,"vw":33.841974},{"c":33.9612,"h":34.12,"l":33.9612,"n":83,"o":34.12,"t":"2025-08-15T04:00:00Z","v":1913,"vw":34.097509},{"c":34.1036,"h":34.12,"l":34.05,"n":54,"o":34.05,"t":"2025-08-18T04:00:00Z","v":6339,"vw":34.090697},{"c":34.3144,"h":34.7,"l":34.25,"n":64,"o":34.26,"t":"2025-08-19T04:00:00Z","v":1409,"vw":34.364688},{"c":33.9078,"h":34.1886,"l":33.88,"n":31,"o":34.1886,"t":"2025-08-20T04:00:00Z","v":936,"vw":34.008663},{"c":33.6184,"h":33.6184,"l":33.6184,"n":44,"o":33.6184,"t":"2025-08-21T04:00:00Z","v":309,"vw":33.6184},{"c":34.8653,"h":34.8653,"l":33.75,"n":58,"o":33.75,"t":"2025-08-22T04:00:00Z","v":1057,"vw":34.036858},{"c":34.6251,"h":34.6707,"l":34.6192,"n":50,"o":34.6192,"t":"2025-08-25T04:00:00Z","v":663,"vw":34.648629},{"c":34.8071,"h":34.8071,"l":34.6001,"n":35,"o":34.6001,"t":"2025-08-26T04:00:00Z","v":686,"vw":34.688471},{"c":34.8519,"h":34.88,"l":34.73,"n":46,"o":34.73,"t":"2025-08-27T04:00:00Z","v":4217,"vw":34.841887},{"c":34.763,"h":34.763,"l":34.6795,"n":47,"o":34.6795,"t":"2025-08-28T04:00:00Z","v":787,"vw":34.68937},{"c":34.6727,"h":34.83,"l":34.6,"n":58,"o":34.83,"t":"2025-08-29T04:00:00Z","v":17451,"vw":34.741943},{"c":34.4833,"h":34.67,"l":34.2,"n":137,"o":34.67,"t":"2025-09-02T04:00:00Z","v":29587,"vw":34.431022},{"c":34.3968,"h":34.5999,"l":34.3487,"n":73,"o":34.52,"t":"2025-09-03T04:00:00Z","v":25074,"vw":34.39132},{"c":34.5958,"h":34.61,"l":34.43,"n":100,"o":34.49,"t":"2025-09-04T04:00:00Z","v":8311,"vw":34.494916},{"c":34.7655,"h":34.93,"l":34.63,"n":40,"o":34.74,"t":"2025-09-05T04:00:00Z","v":2311,"vw":34.723284},{"c":34.679,"h":34.89,"l":34.51,"n":63,"o":34.89,"t":"2025-09-08T04:00:00Z","v":3980,"vw":34.657096},{"c":34.35,"h":34.64,"l":34.308,"n":32,"o":34.64,"t":"2025-09-09T04:00:00Z","v":1692,"vw":34.367395},{"c":34.365,"h":34.51,"l":34.25,"n":80,"o":34.5,"t":"2025-09-10T04:00:00Z","v":2965,"vw":34.370221},{"c":35.0447,"h":35.0447,"l":34.26,"n":94,"o":34.26,"t":"2025-09-11T04:00:00Z","v":13769,"vw":34.895456},{"c":34.9807,"h":35.13,"l":34.9807,"n":78,"o":35.11,"t":"2025-09-12T04:00:00Z","v":4134,"vw":35.081484},{"c":34.9477,"h":35.21,"l":34.945,"n":60,"o":35.21,"t":"2025-09-15T04:00:00Z","v":2072,"vw":35.016203},{"c":35.0458,"h":35.08,"l":35.0458,"n":48,"o":35.08,"t":"2025-09-16T04:00:00Z","v":641,"vw":35.08},{"c":34.9958,"h":35.5,"l":34.88,"n":58,"o":35.219,"t":"2025-09-17T04:00:00Z","v":2047,"vw":35.118623},{"c":35.1953,"h":35.25,"l":35.16,"n":88,"o":35.16,"t":"2025-09-18T04:00:00Z","v":1426,"vw":35.20119},{"c":35.1092,"h":35.265,"l":35.03,"n":38,"o":35.265,"t":"2025-09-19T04:00:00Z","v":1413,"vw":35.109562},{"c":35.1334,"h":35.1334,"l":35.005,"n":60,"o":35.06,"t":"2025-09-22T04:00:00Z","v":3009,"vw":35.029946},{"c":35.1533,"h":35.52,"l":35.1533,"n":58,"o":35.17,"t":"2025-09-23T04:00:00Z","v":1064,"vw":35.311535},{"c":35.0774,"h":35.32,"l":35.0293,"n":38,"o":35.32,"t":"2025-09-24T04:00:00Z","v":2794,"vw":35.125994},{"c":34.605,"h":34.75,"l":34.605,"n":47,"o":34.75,"t":"2025-09-25T04:00:00Z","v":943,"vw":34.662573},{"c":35.085,"h":35.085,"l":34.76,"n":47,"o":34.76,"t":"2025-09-26T04:00:00Z","v":1354,"vw":34.81716},{"c":35.2,"h":35.4,"l":34.9501,"n":67,"o":35.4,"t":"2025-09-29T04:00:00Z","v":5412,"vw":35.021143},{"c":35.0467,"h":35.1,"l":34.7661,"n":57,"o":35.1,"t":"2025-09-30T04:00:00Z","v":2547,"vw":34.806583},{"c":35.1607,"h":35.1607,"l":35.01,"n":65,"o":35.01,"t":"2025-10-01T04:00:00Z","v":877,"vw":35.074103},{"c":35.0947,"h":35.1315,"l":35.06,"n":60,"o":35.0703,"t":"2025-10-02T04:00:00Z","v":4034,"vw":35.085711},{"c":35.3046,"h":35.34,"l":35.18,"n":61,"o":35.22,"t":"2025-10-03T04:00:00Z","v":3120,"vw":35.226884},{"c":35.5566,"h":35.65,"l":35.22,"n":93,"o":35.44,"t":"2025-10-06T04:00:00Z","v":22765,"vw":35.511725},{"c":34.7567,"h":35.14,"l":34.7567,"n":55,"o":35.14,"t":"2025-10-07T04:00:00Z","v":1962,"vw":34.943532},{"c":34.9022,"h":35,"l":34.67,"n":56,"o":34.67,"t":"2025-10-08T04:00:00Z","v":2791,"vw":34.917905},{"c":34.634,"h":34.6416,"l":34.5882,"n":117,"o":34.62,"t":"2025-10-09T04:00:00Z","v":7235,"vw":34.611159},{"c":33.6174,"h":34.7,"l":33.6174,"n":67,"o":34.7,"t":"2025-10-10T04:00:00Z","v":1570,"vw":34.253204},{"c":34.176,"h":34.238,"l":34.01,"n":35,"o":34.01,"t":"2025-10-13T04:00:00Z","v":1084,"vw":34.133251},{"c":34.7432,"h":34.7919,"l":34.2908,"n":45,"o":34.2908,"t":"2025-10-14T04:00:00Z","v":859,"vw":34.714989},{"c":35.0096,"h":35.0096,"l":34.6903,"n":51,"o":34.9628,"t":"2025-10-15T04:00:00Z","v":744,"vw":34.850061},{"c":34.7877,"h":34.8199,"l":34.6699,"n":53,"o":34.8199,"t":"2025-10-16T04:00:00Z","v":785,"vw":34.7699},{"c":34.9289,"h":35.02,"l":34.8458,"n":47,"o":34.8458,"t":"2025-10-17T04:00:00Z","v":816,"vw":34.910007},{"c":35.3822,"h":35.459,"l":35.305,"n":43,"o":35.305,"t":"2025-10-20T04:00:00Z","v":5064,"vw":35.377228},{"c":36.0672,"h":36.0672,"l":36.0672,"n":42,"o":36.0672,"t":"2025-10-21T04:00:00Z","v":314,"vw":36.0672},{"c":35.6007,"h":35.9517,"l":35.5671,"n":50,"o":35.9517,"t":"2025-10-22T04:00:00Z","v":1156,"vw":35.783982},{"c":35.2738,"h":35.56,"l":35.2738,"n":53,"o":35.56,"t":"2025-10-23T04:00:00Z","v":618,"vw":35.52124},{"c":35.8924,"h":35.9498,"l":35.44,"n":66,"o":35.44,"t":"2025-10-24T04:00:00Z","v":3192,"vw":35.740855},{"c":36.0135,"h":36.0448,"l":35.87,"n":67,"o":36.0448,"t":"2025-10-27T04:00:00Z","v":7348,"vw":35.981259},{"c":35.813,"h":36.1216,"l":35.813,"n":55,"o":35.93,"t":"2025-10-28T04:00:00Z","v":5108,"vw":36.043711},{"c":35.729,"h":36.03,"l":35.729,"n":45,"o":35.9,"t":"2025-10-29T04:00:00Z","v":9660,"vw":36.022642},{"c":35.4656,"h":35.765,"l":35.4656,"n":36,"o":35.7,"t":"2025-10-30T04:00:00Z","v":422,"vw":35.740836},{"c":35.8372,"h":35.8372,"l":35.32,"n":51,"o":35.32,"t":"2025-10-31T04:00:00Z","v":794,"vw":35.52159},{"c":35.8,"h":35.9105,"l":35.69,"n":64,"o":35.8,"t":"2025-11-03T05:00:00Z","v":8688,"vw":35.878728},{"c":35.21,"h":35.47,"l":35.21,"n":50,"o":35.45,"t":"2025-11-04T05:00:00Z","v":1415,"vw":35.32},{"c":35.9732,"h":35.9999,"l":35.53,"n":45,"o":35.53,"t":"2025-11-05T05:00:00Z","v":1833,"vw":35.785121},{"c":35.6686,"h":35.8414,"l":35.5853,"n":35,"o":35.5853,"t":"2025-11-06T05:00:00Z","v":1464,"vw":35.750938},{"c":36.0352,"h":36.0352,"l":35.363,"n":68,"o":35.363,"t":"2025-11-07T05:00:00Z","v":3771,"vw":35.705637},{"c":36.054,"h":36.054,"l":35.92,"n":60,"o":35.92,"t":"2025-11-10T05:00:00Z","v":890,"vw":35.96},{"c":36.0475,"h":36.0475,"l":36.0475,"n":45,"o":36.0475,"t":"2025-11-11T05:00:00Z","v":925,"vw":36.0475},{"c":36.4244,"h":36.53,"l":36.38,"n":53,"o":36.4972,"t":"2025-11-12T05:00:00Z","v":1622,"vw":36.433591},{"c":35.7625,"h":36.3,"l":35.76,"n":45,"o":36.25,"t":"2025-11-13T05:00:00Z","v":2723,"vw":36.140188},{"c":35.4831,"h":35.5,"l":35.4831,"n":68,"o":35.49,"t":"2025-11-14T05:00:00Z","v":1232,"vw":35.495},{"c":34.6932,"h":35.0688,"l":34.6,"n":83,"o":35.0412,"t":"2025-11-17T05:00:00Z","v":3614,"vw":34.849241},{"c":34.7824,"h":34.86,"l":34.7824,"n":62,"o":34.831,"t":"2025-11-18T05:00:00Z","v":1318,"vw":34.847863},{"c":34.7342,"h":34.95,"l":34.71,"n":36,"o":34.84,"t":"2025-11-19T05:00:00Z","v":3504,"vw":34.729608},{"c":34.1344,"h":35.27,"l":34.1344,"n":81,"o":34.99,"t":"2025-11-20T05:00:00Z","v":3753,"vw":34.490097},{"c":35.2263,"h":35.451,"l":35.2263,"n":59,"o":35.451,"t":"2025-11-21T05:00:00Z","v":1341,"vw":35.377145},{"c":35.6932,"h":35.79,"l":35.3301,"n":65,"o":35.3301,"t":"2025-11-24T05:00:00Z","v":2960,"vw":35.546361},{"c":36.4083,"h":36.51,"l":36.4083,"n":37,"o":36.51,"t":"2025-11-25T05:00:00Z","v":3326,"vw":36.507216},{"c":36.7866,"h":36.881,"l":36.707,"n":58,"o":36.707,"t":"2025-11-26T05:00:00Z","v":1213,"vw":36.821815},{"c":36.9055,"h":37.05,"l":36.77,"n":43,"o":36.77,"t":"2025-11-28T05:00:00Z","v":1313,"vw":37.013197},{"c":36.763,"h":36.763,"l":36.763,"n":38,"o":36.763,"t":"2025-12-01T05:00:00Z","v":170,"vw":36.763},{"c":36.9485,"h":36.9485,"l":36.76,"n":33,"o":36.76,"t":"2025-12-02T05:00:00Z","v":627,"vw":36.772531},{"c":37.7705,"h":37.7705,"l":37.5,"n":44,"o":37.5,"t":"2025-12-03T05:00:00Z","v":167761,"vw":37.500643},{"c":37.7657,"h":37.9,"l":37.7242,"n":52,"o":37.8405,"t":"2025-12-04T05:00:00Z","v":2048,"vw":37.81725},{"c":38.035,"h":38.13,"l":37.7,"n":68,"o":37.7,"t":"2025-12-05T05:00:00Z","v":35842,"vw":38.121328},{"c":37.8011,"h":37.86,"l":37.8011,"n":52,"o":37.86,"t":"2025-12-08T05:00:00Z","v":852,"vw":37.859},{"c":37.8857,"h":38.0198,"l":37.76,"n":37,"o":37.76,"t":"2025-12-09T05:00:00Z","v":3698,"vw":37.89295},{"c":39.076,"h":39.15,"l":38.1768,"n":66,"o":38.1768,"t":"2025-12-10T05:00:00Z","v":8420,"vw":38.487935},{"c":39.2727,"h":39.2727,"l":38.94,"n":53,"o":38.94,"t":"2025-12-11T05:00:00Z","v":2248,"vw":38.94},{"c":39.045,"h":39.28,"l":39,"n":54,"o":39.28,"t":"2025-12-12T05:00:00Z","v":3308,"vw":39.135479},{"c":39.3747,"h":39.3747,"l":39,"n":98,"o":39.2162,"t":"2025-12-15T05:00:00Z","v":7835,"vw":39.166066},{"c":39.593,"h":39.593,"l":39.29,"n":121,"o":39.35,"t":"2025-12-16T05:00:00Z","v":6974,"vw":39.494337},{"c":38.9644,"h":39.51,"l":38.95,"n":86,"o":39.51,"t":"2025-12-17T05:00:00Z","v":1946,"vw":39.158032},{"c":39.3127,"h":39.619,"l":39.25,"n":55,"o":39.29,"t":"2025-12-18T05:00:00Z","v":5071,"vw":39.37084},{"c":39.5165,"h":39.539,"l":39.3372,"n":79,"o":39.35,"t":"2025-12-19T05:00:00Z","v":2941,"vw":39.366017},{"c":39.91,"h":39.9696,"l":39.711,"n":91,"o":39.711,"t":"2025-12-22T05:00:00Z","v":17209,"vw":39.897654},{"c":39.545,"h":39.68,"l":39.545,"n":68,"o":39.68,"t":"2025-12-23T05:00:00Z","v":5798,"vw":39.608914},{"c":39.675,"h":39.72,"l":39.6,"n":38,"o":39.63,"t":"2025-12-24T05:00:00Z","v":3409,"vw":39.638513},{"c":39.57,"h":39.7,"l":39.47,"n":105,"o":39.59,"t":"2025-12-26T05:00:00Z","v":49318,"vw":39.543318},{"c":39.1472,"h":39.4094,"l":39.1472,"n":72,"o":39.3444,"t":"2025-12-29T05:00:00Z","v":5255,"vw":39.214513},{"c":39.0359,"h":39.29,"l":39.03,"n":63,"o":39.29,"t":"2025-12-30T05:00:00Z","v":2722,"vw":39.194038},{"c":38.756,"h":38.98,"l":38.756,"n":84,"o":38.98,"t":"2025-12-31T05:00:00Z","v":1242,"vw":38.907366},{"c":39.0781,"h":39.09,"l":38.805,"n":60,"o":38.94,"t":"2026-01-02T05:00:00Z","v":4439,"vw":39.025197},{"c":39.66,"h":39.911,"l":39.66,"n":68,"o":39.6699,"t":"2026-01-05T05:00:00Z","v":5389,"vw":39.785913},{"c":40.1003,"h":40.17,"l":39.64,"n":75,"o":39.64,"t":"2026-01-06T05:00:00Z","v":13327,"vw":39.918123},{"c":39.73,"h":39.91,"l":39.71,"n":45,"o":39.9098,"t":"2026-01-07T05:00:00Z","v":3633,"vw":39.826477},{"c":40.3808,"h":40.499,"l":39.86,"n":82,"o":39.86,"t":"2026-01-08T05:00:00Z","v":3023,"vw":40.3608},{"c":40.64,"h":40.64,"l":40.43,"n":67,"o":40.54,"t":"2026-01-09T05:00:00Z","v":1542,"vw":40.527254},{"c":40.565,"h":40.565,"l":40.28,"n":98,"o":40.28,"t":"2026-01-12T05:00:00Z","v":2183,"vw":40.423328},{"c":40.3868,"h":40.51,"l":40.3868,"n":58,"o":40.45,"t":"2026-01-13T05:00:00Z","v":2189,"vw":40.498835},{"c":40.0434,"h":40.435,"l":40.0434,"n":67,"o":40.435,"t":"2026-01-14T05:00:00Z","v":922,"vw":40.353564},{"c":40.62,"h":40.7,"l":40.29,"n":53,"o":40.29,"t":"2026-01-15T05:00:00Z","v":3143,"vw":40.558352},{"c":40.2772,"h":40.59,"l":40.245,"n":76,"o":40.59,"t":"2026-01-16T05:00:00Z","v":6155,"vw":40.41704},{"c":39.159,"h":39.53,"l":39.05,"n":105,"o":39.53,"t":"2026-01-20T05:00:00Z","v":3759,"vw":39.198077},{"c":40.3072,"h":40.341,"l":39.91,"n":84,"o":40.06,"t":"2026-01-21T05:00:00Z","v":5862,"vw":40.067},{"c":40.5608,"h":40.86,"l":40.5608,"n":221,"o":40.85,"t":"2026-01-22T05:00:00Z","v":62304,"vw":40.789963},{"c":40.0774,"h":40.2065,"l":40.03,"n":115,"o":40.2065,"t":"2026-01-23T05:00:00Z","v":3748,"vw":40.046809},{"c":39.81,"h":40.0878,"l":39.81,"n":96,"o":40.05,"t":"2026-01-26T05:00:00Z","v":13908,"vw":39.946514},{"c":40.1702,"h":40.35,"l":40.06,"n":113,"o":40.06,"t":"2026-01-27T05:00:00Z","v":8335,"vw":40.258497},{"c":39.9132,"h":40.17,"l":39.9132,"n":70,"o":40.17,"t":"2026-01-28T05:00:00Z","v":3822,"vw":40.096843},{"c":40.1547,"h":40.28,"l":39.96,"n":54,"o":40.049,"t":"2026-01-29T05:00:00Z","v":2375,"vw":40.124978},{"c":39.9259,"h":39.95,"l":39.79,"n":93,"o":39.79,"t":"2026-01-30T05:00:00Z","v":3779,"vw":39.89408},{"c":40.74,"h":40.74,"l":39.92,"n":74,"o":39.92,"t":"2026-02-02T05:00:00Z","v":9525,"vw":40.579211},{"c":41.4586,"h":41.78,"l":41.05,"n":118,"o":41.05,"t":"2026-02-03T05:00:00Z","v":6472,"vw":41.505346},{"c":42.185,"h":42.3496,"l":41.76,"n":120,"o":42.3,"t":"2026-02-04T05:00:00Z","v":3503,"vw":42.192375},{"c":41.7586,"h":41.96,"l":41.66,"n":72,"o":41.96,"t":"2026-02-05T05:00:00Z","v":2056,"vw":41.780769},{"c":43.0243,"h":43.06,"l":41.9,"n":116,"o":41.9,"t":"2026-02-06T05:00:00Z","v":7144,"vw":42.594859},{"c":42.6753,"h":42.873,"l":42.6753,"n":108,"o":42.72,"t":"2026-02-09T05:00:00Z","v":5600,"vw":42.811045},{"c":42.845,"h":42.855,"l":42.68,"n":55,"o":42.68,"t":"2026-02-10T05:00:00Z","v":1246,"vw":42.77},{"c":43.0836,"h":43.72,"l":42.98,"n":71,"o":43.72,"t":"2026-02-11T05:00:00Z","v":4074,"vw":43.111718},{"c":42.2517,"h":43.71,"l":41.84,"n":119,"o":43.71,"t":"2026-02-12T05:00:00Z","v":36015,"vw":43.33881},{"c":42.5716,"h":42.7694,"l":42.25,"n":80,"o":42.25,"t":"2026-02-13T05:00:00Z","v":4103,"vw":42.632868},{"c":42.8603,"h":43.0298,"l":42.49,"n":101,"o":42.49,"t":"2026-02-17T05:00:00Z","v":24995,"vw":42.98953},{"c":43.0996,"h":43.31,"l":42.87,"n":56,"o":42.87,"t":"2026-02-18T05:00:00Z","v":1300,"vw":43.138461},{"c":42.4372,"h":42.95,"l":42.351,"n":68,"o":42.95,"t":"2026-02-19T05:00:00Z","v":8583,"vw":42.615301},{"c":43.0247,"h":43.0247,"l":42.56,"n":134,"o":42.82,"t":"2026-02-20T05:00:00Z","v":26355,"vw":42.584622},{"c":41.9591,"h":42.41,"l":41.82,"n":88,"o":42.41,"t":"2026-02-23T05:00:00Z","v":4228,"vw":42.028407},{"c":42.82,"h":42.89,"l":42.27,"n":94,"o":42.27,"t":"2026-02-24T05:00:00Z","v":9437,"vw":42.728997},{"c":42.73,"h":44.85,"l":42.465,"n":2880,"o":42.975,"t":"2026-02-25T05:00:00Z","v":2017217,"vw":42.715202},{"c":43,"h":43.255,"l":42.6674,"n":2414,"o":42.9,"t":"2026-02-26T05:00:00Z","v":398364,"vw":43.015038},{"c":42.2,"h":42.55,"l":42.05,"n":580,"o":42.55,"t":"2026-02-27T05:00:00Z","v":30818475,"vw":42.202037},{"c":41.87,"h":41.89,"l":41.21,"n":803,"o":41.26,"t":"2026-03-02T05:00:00Z","v":320534,"vw":41.659096},{"c":41.07,"h":41.43,"l":40.12,"n":553,"o":40.27,"t":"2026-03-03T05:00:00Z","v":313164,"vw":41.012422},{"c":41.3632,"h":41.74,"l":41.29,"n":412,"o":41.45,"t":"2026-03-04T05:00:00Z","v":144929,"vw":41.48802},{"c":39.98,"h":41.05,"l":39.76,"n":614,"o":40.89,"t":"2026-03-05T05:00:00Z","v":135288,"vw":39.999313},{"c":38.87,"h":39.18,"l":38.74,"n":300,"o":39.18,"t":"2026-03-06T05:00:00Z","v":52973,"vw":38.871472},{"c":39.08,"h":39.21,"l":37.4201,"n":740,"o":38.03,"t":"2026-03-09T04:00:00Z","v":254999,"vw":38.181894},{"c":38.76,"h":39.68,"l":38.74,"n":302,"o":39.14,"t":"2026-03-10T04:00:00Z","v":147819,"vw":39.269968},{"c":38.615,"h":39.0132,"l":38.47,"n":402,"o":38.94,"t":"2026-03-11T04:00:00Z","v":140030,"vw":38.631047},{"c":37.56,"h":38.1,"l":37.5,"n":481,"o":38,"t":"2026-03-12T04:00:00Z","v":163419,"vw":37.820381},{"c":37.29,"h":37.78,"l":37.14,"n":432,"o":37.78,"t":"2026-03-13T04:00:00Z","v":332365,"vw":37.247963},{"c":37.6809,"h":37.93,"l":37.51,"n":317,"o":37.55,"t":"2026-03-16T04:00:00Z","v":54585,"vw":37.676244},{"c":38.2,"h":38.3307,"l":37.84,"n":334,"o":38.325,"t":"2026-03-17T04:00:00Z","v":49054,"vw":38.135736},{"c":37.67,"h":38.2054,"l":37.65,"n":303,"o":37.91,"t":"2026-03-18T04:00:00Z","v":34369,"vw":37.965483},{"c":37.63,"h":37.65,"l":37.0289,"n":202,"o":37.23,"t":"2026-03-19T04:00:00Z","v":18298,"vw":37.229325},{"c":36.91,"h":37.51,"l":36.7701,"n":978,"o":37.51,"t":"2026-03-20T04:00:00Z","v":127309,"vw":37.122481},{"c":37.85,"h":38.57,"l":37.8401,"n":646,"o":38.06,"t":"2026-03-23T04:00:00Z","v":74072,"vw":38.21083},{"c":38.21,"h":38.525,"l":37.69,"n":979,"o":37.7,"t":"2026-03-24T04:00:00Z","v":131655,"vw":38.288927},{"c":38.53,"h":38.98,"l":38.43,"n":477,"o":38.91,"t":"2026-03-25T04:00:00Z","v":78637,"vw":38.654154},{"c":38.03,"h":38.59,"l":37.92,"n":1300,"o":38.18,"t":"2026-03-26T04:00:00Z","v":137687,"vw":38.321277},{"c":37.21,"h":37.8,"l":37.11,"n":614,"o":37.68,"t":"2026-03-27T04:00:00Z","v":569834,"vw":37.248231},{"c":36.82,"h":37.46,"l":36.75,"n":655,"o":37.44,"t":"2026-03-30T04:00:00Z","v":230034,"vw":36.911952},{"c":38.11,"h":38.22,"l":37.31,"n":373,"o":37.42,"t":"2026-03-31T04:00:00Z","v":27855,"vw":37.782436},{"c":38.61,"h":38.88,"l":38.555,"n":546,"o":38.69,"t":"2026-04-01T04:00:00Z","v":126049,"vw":38.777216},{"c":38.15,"h":38.45,"l":37.51,"n":456,"o":37.84,"t":"2026-04-02T04:00:00Z","v":142079,"vw":37.817028},{"c":38.19,"h":38.22,"l":37.98,"n":287,"o":38.08,"t":"2026-04-06T04:00:00Z","v":55297,"vw":38.141666},{"c":38.03,"h":38.08,"l":37.66,"n":572,"o":37.79,"t":"2026-04-07T04:00:00Z","v":93992,"vw":37.897359},{"c":39.4997,"h":39.92,"l":39.3551,"n":188,"o":39.92,"t":"2026-04-08T04:00:00Z","v":16061,"vw":39.516065},{"c":39.7455,"h":39.91,"l":39.26,"n":316,"o":39.51,"t":"2026-04-09T04:00:00Z","v":129515,"vw":39.648081},{"c":39.6,"h":39.88,"l":39.49,"n":489,"o":39.81,"t":"2026-04-10T04:00:00Z","v":86855,"vw":39.627296},{"c":39.64,"h":39.67,"l":39.1201,"n":437,"o":39.19,"t":"2026-04-13T04:00:00Z","v":75379,"vw":39.485698},{"c":40.322,"h":40.5,"l":40.08,"n":283,"o":40.08,"t":"2026-04-14T04:00:00Z","v":230084,"vw":40.305071},{"c":40.1,"h":40.36,"l":39.795,"n":298,"o":40.36,"t":"2026-04-15T04:00:00Z","v":36824,"vw":40.118669},{"c":40.44,"h":40.61,"l":40.08,"n":389,"o":40.08,"t":"2026-04-16T04:00:00Z","v":66507,"vw":40.436446},{"c":41.5225,"h":42.14,"l":41.2,"n":302,"o":41.2,"t":"2026-04-17T04:00:00Z","v":83659,"vw":41.758902},{"c":41.5155,"h":41.555,"l":41.23,"n":204,"o":41.24,"t":"2026-04-20T04:00:00Z","v":76846,"vw":41.528909},{"c":41.09,"h":41.74,"l":41,"n":427,"o":41.59,"t":"2026-04-21T04:00:00Z","v":55832,"vw":41.263388},{"c":40.6766,"h":41.2,"l":40.65,"n":281,"o":41.2,"t":"2026-04-22T04:00:00Z","v":46237,"vw":40.872462},{"c":41.6262,"h":41.95,"l":41.11,"n":259,"o":41.11,"t":"2026-04-23T04:00:00Z","v":31511,"vw":41.734133},{"c":41.594,"h":41.8,"l":41.47,"n":296,"o":41.655,"t":"2026-04-24T04:00:00Z","v":40320,"vw":41.607181},{"c":41.49,"h":41.58,"l":41.31,"n":213,"o":41.445,"t":"2026-04-27T04:00:00Z","v":142890,"vw":41.416269},{"c":41.1072,"h":41.32,"l":40.9,"n":280,"o":41.32,"t":"2026-04-28T04:00:00Z","v":38397,"vw":41.060915},{"c":40.6,"h":41.08,"l":40.4317,"n":225,"o":40.99,"t":"2026-04-29T04:00:00Z","v":35287,"vw":40.608697},{"c":41.4327,"h":41.4327,"l":40.68,"n":144,"o":40.68,"t":"2026-04-30T04:00:00Z","v":4928,"vw":41.102763},{"c":41.1076,"h":41.42,"l":41.09,"n":179,"o":41.41,"t":"2026-05-01T04:00:00Z","v":115547,"vw":41.305921},{"c":39.8535,"h":40.59,"l":39.825,"n":281,"o":40.59,"t":"2026-05-04T04:00:00Z","v":116606,"vw":39.920225},{"c":40.5283,"h":40.5999,"l":40.39,"n":142,"o":40.5999,"t":"2026-05-05T04:00:00Z","v":11918,"vw":40.456523},{"c":41.66,"h":41.84,"l":41.41,"n":296,"o":41.4182,"t":"2026-05-06T04:00:00Z","v":45455,"vw":41.573505},{"c":41.4575,"h":42.025,"l":41.37,"n":565,"o":41.98,"t":"2026-05-07T04:00:00Z","v":59415,"vw":41.71086},{"c":41.83,"h":41.84,"l":41.62,"n":2223,"o":41.77,"t":"2026-05-08T04:00:00Z","v":3819552,"vw":41.812033},{"c":41.3337,"h":41.63,"l":41.28,"n":294,"o":41.63,"t":"2026-05-11T04:00:00Z","v":118820,"vw":41.363155},{"c":41.0952,"h":41.328,"l":40.71,"n":144,"o":41.328,"t":"2026-05-12T04:00:00Z","v":9646,"vw":40.901745},{"c":41.4335,"h":41.6,"l":41.02,"n":201,"o":41.02,"t":"2026-05-13T04:00:00Z","v":65671,"vw":41.453562},{"c":42.2015,"h":42.44,"l":41.76,"n":355,"o":41.78,"t":"2026-05-14T04:00:00Z","v":65726,"vw":42.1449},{"c":41.2636,"h":41.63,"l":41.2636,"n":176,"o":41.63,"t":"2026-05-15T04:00:00Z","v":16391,"vw":41.413557},{"c":40.99,"h":41.46,"l":40.8897,"n":158,"o":41.46,"t":"2026-05-18T04:00:00Z","v":19705,"vw":41.020799},{"c":40.4825,"h":40.78,"l":40.1,"n":273,"o":40.64,"t":"2026-05-19T04:00:00Z","v":36312,"vw":40.620933},{"c":41.7026,"h":41.79,"l":40.64,"n":245,"o":40.64,"t":"2026-05-20T04:00:00Z","v":42770,"vw":41.656484},{"c":42.0385,"h":42.185,"l":41.29,"n":212,"o":41.3102,"t":"2026-05-21T04:00:00Z","v":50352,"vw":41.869841},{"c":42.6946,"h":42.89,"l":42.4,"n":229,"o":42.4,"t":"2026-05-22T04:00:00Z","v":22561,"vw":42.702105},{"c":43.7663,"h":43.83,"l":43.01,"n":262,"o":43.11,"t":"2026-05-26T04:00:00Z","v":25004,"vw":43.584532},{"c":44.76,"h":44.8,"l":44.2,"n":265,"o":44.2,"t":"2026-05-27T04:00:00Z","v":16588,"vw":44.62644},{"c":44.8115,"h":44.905,"l":44.26,"n":303,"o":44.42,"t":"2026-05-28T04:00:00Z","v":23045,"vw":44.757584},{"c":44.8543,"h":45.16,"l":44.64,"n":263,"o":45.12,"t":"2026-05-29T04:00:00Z","v":35870,"vw":44.926513},{"c":44.4369,"h":44.49,"l":43.99,"n":198,"o":44.38,"t":"2026-06-01T04:00:00Z","v":15956,"vw":44.229171},{"c":44.3769,"h":44.7089,"l":44.18,"n":156,"o":44.48,"t":"2026-06-02T04:00:00Z","v":15321,"vw":44.417216},{"c":44.3662,"h":44.7544,"l":44.07,"n":195,"o":44.07,"t":"2026-06-03T04:00:00Z","v":12012,"vw":44.400533},{"c":44.5682,"h":44.693,"l":44.475,"n":193,"o":44.63,"t":"2026-06-04T04:00:00Z","v":9457,"vw":44.552565},{"c":44.1656,"h":44.59,"l":44.04,"n":248,"o":44.52,"t":"2026-06-05T04:00:00Z","v":17906,"vw":44.241541},{"c":44.6,"h":44.84,"l":44.28,"n":218,"o":44.36,"t":"2026-06-08T04:00:00Z","v":133936,"vw":44.651667},{"c":44.8999,"h":45.28,"l":43.98,"n":190,"o":45,"t":"2026-06-09T04:00:00Z","v":18158,"vw":44.767257},{"c":43.3611,"h":44.43,"l":43.33,"n":241,"o":44.43,"t":"2026-06-10T04:00:00Z","v":19096,"vw":43.606305},{"c":44.94,"h":44.95,"l":43.51,"n":253,"o":43.72,"t":"2026-06-11T04:00:00Z","v":217677,"vw":43.734719},{"c":45.301,"h":45.37,"l":44.92,"n":166,"o":45.12,"t":"2026-06-12T04:00:00Z","v":13475,"vw":45.152578},{"c":45.5,"h":46.17,"l":45.47,"n":228,"o":46.1,"t":"2026-06-15T04:00:00Z","v":22804,"vw":45.739437},{"c":45.1775,"h":45.71,"l":45.15,"n":200,"o":45.61,"t":"2026-06-16T04:00:00Z","v":20120,"vw":45.419748},{"c":43.897,"h":45.19,"l":43.86,"n":322,"o":45.19,"t":"2026-06-17T04:00:00Z","v":151552,"vw":44.83049},{"c":44.376,"h":44.576671,"l":44.21,"n":280,"o":44.51,"t":"2026-06-18T04:00:00Z","v":30967,"vw":44.338084},{"c":44.79,"h":45.24,"l":44.45,"n":300,"o":44.45,"t":"2026-06-22T04:00:00Z","v":47406,"vw":45.001111},{"c":44.2284,"h":44.6,"l":44.17,"n":226,"o":44.37,"t":"2026-06-23T04:00:00Z","v":20826,"vw":44.390879},{"c":44.623,"h":44.83,"l":44.34,"n":631,"o":44.41,"t":"2026-06-24T04:00:00Z","v":151460,"vw":44.597471},{"c":45.3913,"h":45.79,"l":44.71,"n":1294,"o":44.71,"t":"2026-06-25T04:00:00Z","v":111499,"vw":45.385991},{"c":45.23,"h":45.6,"l":45.08,"n":797,"o":45.11,"t":"2026-06-26T04:00:00Z","v":1427941,"vw":45.257052},{"c":45.51,"h":45.55,"l":45.08,"n":349,"o":45.3,"t":"2026-06-29T04:00:00Z","v":52054,"vw":45.43318},{"c":45.5724,"h":45.69,"l":45.32,"n":237,"o":45.44,"t":"2026-06-30T04:00:00Z","v":86370,"vw":45.52332},{"c":45.5041,"h":46.0198,"l":45.38,"n":436,"o":45.55,"t":"2026-07-01T04:00:00Z","v":116733,"vw":45.755204},{"c":45.1017,"h":45.965,"l":44.625,"n":229,"o":45.9,"t":"2026-07-02T04:00:00Z","v":18730,"vw":45.008571},{"c":45.5561,"h":45.62,"l":45.18,"n":223,"o":45.18,"t":"2026-07-06T04:00:00Z","v":70223,"vw":45.568211},{"c":44.8845,"h":45.66,"l":44.78,"n":370,"o":45.45,"t":"2026-07-07T04:00:00Z","v":36525,"vw":45.0159},{"c":44.5117,"h":44.5494,"l":43.9,"n":427,"o":44.45,"t":"2026-07-08T04:00:00Z","v":52815,"vw":44.367169},{"c":45.1725,"h":45.5034,"l":44.74,"n":335,"o":44.74,"t":"2026-07-09T04:00:00Z","v":28589,"vw":45.233493},{"c":45.3998,"h":45.565,"l":45.19,"n":267,"o":45.29,"t":"2026-07-10T04:00:00Z","v":104393,"vw":45.476107},{"c":44.96,"h":45.4499,"l":44.96,"n":301,"o":45.27,"t":"2026-07-13T04:00:00Z","v":31018,"vw":45.115921},{"c":44.9089,"h":45.03,"l":44.7601,"n":211,"o":44.93,"t":"2026-07-14T04:00:00Z","v":35304,"vw":44.845577},{"c":44.8647,"h":45.26,"l":44.715,"n":251,"o":45.08,"t":"2026-07-15T04:00:00Z","v":53205,"vw":45.000571},{"c":45.6626,"h":45.6954,"l":44.74,"n":489,"o":44.74,"t":"2026-07-16T04:00:00Z","v":66592,"vw":45.49481},{"c":45.1184,"h":45.51,"l":44.99,"n":163,"o":45.26,"t":"2026-07-17T04:00:00Z","v":12532,"vw":45.261729},{"c":44.54,"h":45.4,"l":44.4601,"n":317,"o":45.4,"t":"2026-07-20T04:00:00Z","v":29300,"vw":44.673508},{"c":45.1535,"h":45.26,"l":44.5417,"n":185,"o":44.5417,"t":"2026-07-21T04:00:00Z","v":24186,"vw":45.123018},{"c":45.3559,"h":45.66,"l":45,"n":255,"o":45,"t":"2026-07-22T04:00:00Z","v":25943,"vw":45.454184},{"c":44.8004,"h":45.26,"l":44.56,"n":619,"o":44.99,"t":"2026-07-23T04:00:00Z","v":74746,"vw":44.797543},{"c":45.18,"h":45.5,"l":44.77,"n":1671,"o":44.93,"t":"2026-07-24T04:00:00Z","v":4310335,"vw":45.200074},{"c":45.245,"h":45.77,"l":44.805,"n":374,"o":45.77,"t":"2026-07-27T04:00:00Z","v":45157,"vw":45.213424},{"c":45.34,"h":45.47,"l":44.965,"n":250,"o":45.09,"t":"2026-07-28T04:00:00Z","v":39045,"vw":45.303799},{"c":44.55,"h":45.2351,"l":44.51,"n":380,"o":45.06,"t":"2026-07-29T04:00:00Z","v":41410,"vw":44.945614},{"c":44.4597,"h":44.4799,"l":43.8112,"n":277,"o":44.2609,"t":"2026-07-30T04:00:00Z","v":39355,"vw":44.253228},{"c":44.24,"h":44.58,"l":43.96,"n":238,"o":44.58,"t":"2026-07-31T04:00:00Z","v":26756,"vw":44.279678},{"c":44.8533,"h":45.05,"l":44.598,"n":206,"o":45.045,"t":"2026-08-03T04:00:00Z","v":94308,"vw":44.9732},{"c":45.765,"h":45.78,"l":44.93,"n":180,"o":45.25,"t":"2026-08-04T04:00:00Z","v":29230,"vw":45.384215},{"c":45.52,"h":46.0299,"l":45.52,"n":425,"o":46.01,"t":"2026-08-05T04:00:00Z","v":48324,"vw":45.702622},{"c":44.81,"h":45.4038,"l":44.81,"n":228,"o":45.375,"t":"2026-08-06T04:00:00Z","v":37969,"vw":45.129023},{"c":45.08,"h":45.31,"l":44.905,"n":382,"o":45.01,"t":"2026-08-07T04:00:00Z","v":40810,"vw":45.15844},{"c":44.6804,"h":45.01,"l":44.68,"n":277,"o":45.01,"t":"2026-08-10T04:00:00Z","v":139042,"vw":44.841065},{"c":44.9122,"h":45.22,"l":44.83,"n":219,"o":44.83,"t":"2026-08-11T04:00:00Z","v":44101,"vw":45.003271},{"c":44.8123,"h":45.03,"l":44.54,"n":303,"o":45.03,"t":"2026-08-12T04:00:00Z","v":36166,"vw":44.745334},{"c":45.2022,"h":45.25,"l":44.99,"n":227,"o":45.09,"t":"2026-08-13T04:00:00Z","v":62087,"vw":45.192908},{"c":45.2322,"h":45.51,"l":45.19,"n":230,"o":45.28,"t":"2026-08-14T04:00:00Z","v":96879,"vw":45.254363},{"c":45.0381,"h":45.38,"l":45.01,"n":300,"o":45.16,"t":"2026-08-17T04:00:00Z","v":41098,"vw":45.230098},{"c":44.3286,"h":44.76,"l":44.3286,"n":227,"o":44.69,"t":"2026-08-18T04:00:00Z","v":23250,"vw":44.656701},{"c":44.3914,"h":44.71,"l":44.33,"n":122,"o":44.71,"t":"2026-08-19T04:00:00Z","v":9484,"vw":44.536967},{"c":44.0332,"h":44.1549,"l":43.91,"n":123,"o":43.91,"t":"2026-08-20T04:00:00Z","v":48726,"vw":44.110998},{"c":44.7614,"h":44.78,"l":44.4,"n":173,"o":44.4,"t":"2026-08-21T04:00:00Z","v":22250,"vw":44.626246},{"c":44.2453,"h":44.78,"l":44.155,"n":248,"o":44.78,"t":"2026-08-24T04:00:00Z","v":21435,"vw":44.25099},{"c":44.3466,"h":44.45,"l":44.23,"n":138,"o":44.45,"t":"2026-08-25T04:00:00Z","v":12524,"vw":44.322461},{"c":44.3818,"h":44.585,"l":44.36,"n":190,"o":44.3601,"t":"2026-08-26T04:00:00Z","v":10100,"vw":44.464807},{"c":44.1409,"h":44.36,"l":44.04,"n":123,"o":44.09,"t":"2026-08-27T04:00:00Z","v":8547,"vw":44.222027},{"c":43.8566,"h":44.4,"l":43.71,"n":223,"o":44.4,"t":"2026-08-28T04:00:00Z","v":16044,"vw":43.943118},{"c":43.7385,"h":43.81,"l":43.66,"n":201,"o":43.72,"t":"2026-08-31T04:00:00Z","v":17369,"vw":43.72526},{"c":42.7188,"h":43.58,"l":42.62,"n":388,"o":43.58,"t":"2026-09-01T04:00:00Z","v":107910,"vw":42.876829},{"c":43.0128,"h":43.2451,"l":42.78,"n":138,"o":42.78,"t":"2026-09-02T04:00:00Z","v":43162,"vw":43.059614},{"c":43.6191,"h":43.68,"l":43.24,"n":177,"o":43.28,"t":"2026-09-03T04:00:00Z","v":23578,"vw":43.415107},{"c":43.8764,"h":43.89,"l":43.69,"n":257,"o":43.85,"t":"2026-09-04T04:00:00Z","v":24056,"vw":43.798217},{"c":43.3592,"h":43.735,"l":43.34,"n":173,"o":43.725,"t":"2026-09-08T04:00:00Z","v":14431,"vw":43.558747},{"c":42.8589,"h":43.36,"l":42.8589,"n":160,"o":43.19,"t":"2026-09-09T04:00:00Z","v":8356,"vw":43.079352},{"c":42.9057,"h":43.11,"l":42.74,"n":167,"o":42.74,"t":"2026-09-10T04:00:00Z","v":17470,"vw":42.881582},{"c":43.1112,"h":43.4,"l":43.0807,"n":117,"o":43.4,"t":"2026-09-11T04:00:00Z","v":10139,"vw":43.170081},{"c":43.1186,"h":43.16,"l":42.755,"n":147,"o":42.86,"t":"2026-09-14T04:00:00Z","v":67601,"vw":42.869599},{"c":42.6701,"h":43.01,"l":42.6383,"n":200,"o":43.01,"t":"2026-09-15T04:00:00Z","v":54600,"vw":42.695508},{"c":42.0809,"h":42.6,"l":41.86,"n":248,"o":42.54,"t":"2026-09-16T04:00:00Z","v":31271,"vw":42.333131},{"c":42.5687,"h":42.8891,"l":42.56,"n":172,"o":42.75,"t":"2026-09-17T04:00:00Z","v":111532,"vw":42.663924},{"c":42.1096,"h":42.41,"l":41.84,"n":188,"o":42.37,"t":"2026-09-18T04:00:00Z","v":21847,"vw":42.117313},{"c":42.2674,"h":42.52,"l":42,"n":609,"o":42.52,"t":"2026-09-21T04:00:00Z","v":161074,"vw":42.196483},{"c":42.4217,"h":42.81,"l":42.17,"n":216,"o":42.66,"t":"2026-09-22T04:00:00Z","v":21466,"vw":42.432084},{"c":42.0653,"h":42.41,"l":42.04,"n":682,"o":42.19,"t":"2026-09-23T04:00:00Z","v":68171,"vw":42.274593},{"c":41.3055,"h":41.87,"l":41.25,"n":1013,"o":41.79,"t":"2026-09-24T04:00:00Z","v":174611,"vw":41.468044},{"c":41.79,"h":41.91,"l":41.3,"n":1770,"o":41.4,"t":"2026-09-25T04:00:00Z","v":3193729,"vw":41.767987},{"c":41.4072,"h":41.6,"l":41.14,"n":495,"o":41.44,"t":"2026-09-28T04:00:00Z","v":121667,"vw":41.405624},{"c":41.2855,"h":41.51,"l":41.02,"n":363,"o":41.51,"t":"2026-09-29T04:00:00Z","v":39236,"vw":41.160456},{"c":40.7559,"h":41.51,"l":40.72,"n":314,"o":41.51,"t":"2026-09-30T04:00:00Z","v":36923,"vw":40.918963},{"c":41.1676,"h":41.2,"l":40.465,"n":313,"o":40.65,"t":"2026-10-01T04:00:00Z","v":42887,"vw":40.810312},{"c":41.6858,"h":41.7999,"l":41.55,"n":249,"o":41.67,"t":"2026-10-02T04:00:00Z","v":28475,"vw":41.694471},{"c":41.6755,"h":41.89,"l":41.59,"n":257,"o":41.67,"t":"2026-10-05T04:00:00Z","v":26185,"vw":41.775052},{"c":41.8464,"h":42.05,"l":41.77,"n":196,"o":42.05,"t":"2026-10-06T04:00:00Z","v":51011,"vw":41.969236},{"c":41.2285,"h":41.5334,"l":41.11,"n":1913,"o":41.52,"t":"2026-10-07T04:00:00Z","v":1550334,"vw":41.245449},{"c":41.4791,"h":41.48,"l":40.95,"n":1433,"o":40.95,"t":"2026-10-08T04:00:00Z","v":470667,"vw":41.246811},{"c":41.53,"h":41.68,"l":41.28,"n":22842,"o":41.65,"t":"2026-10-09T04:00:00Z","v":33749938,"vw":41.518111},{"c":41.3702,"h":41.645,"l":41.35,"n":824,"o":41.49,"t":"2026-10-12T04:00:00Z","v":574006,"vw":41.492879},{"c":41.4536,"h":41.531,"l":41.13,"n":891,"o":41.49,"t":"2026-10-13T04:00:00Z","v":328190,"vw":41.291628},{"c":41.0106,"h":41.21,"l":40.6205,"n":622,"o":41.21,"t":"2026-10-14T04:00:00Z","v":140683,"vw":40.840534},{"c":41.5986,"h":41.6,"l":40.98,"n":154,"o":41.015,"t":"2026-10-15T04:00:00Z","v":28126,"vw":41.396578},{"c":41.15,"h":42.13,"l":41.02,"n":221,"o":41.86,"t":"2026-10-16T04:00:00Z","v":27262,"vw":41.428018},{"c":40.8468,"h":41.2,"l":40.84,"n":310,"o":41.15,"t":"2026-10-19T04:00:00Z","v":78215,"vw":40.957059},{"c":41.0272,"h":41.56,"l":40.865,"n":1320,"o":40.865,"t":"2026-10-20T04:00:00Z","v":648467,"vw":41.194855},{"c":41.32,"h":41.62,"l":41.13,"n":841,"o":41.22,"t":"2026-10-21T04:00:00Z","v":325390,"vw":41.374336},{"c":41.87,"h":41.95,"l":40.81,"n":406,"o":40.81,"t":"2026-10-22T04:00:00Z","v":67744,"vw":41.757821}],"volatilityBars":[{"c":42.16,"h":42.52,"l":42.16,"n":23,"o":42.52,"t":"2026-09-21T13:30:00Z","v":2169,"vw":42.363285},{"c":42.06,"h":42.12,"l":42.06,"n":20,"o":42.1,"t":"2026-09-21T13:45:00Z","v":1321,"vw":42.083333},{"c":42,"h":42.08,"l":42,"n":36,"o":42.08,"t":"2026-09-21T14:00:00Z","v":3289,"vw":42.068089},{"c":42.14,"h":42.14,"l":42.14,"n":2,"o":42.14,"t":"2026-09-21T14:15:00Z","v":122,"vw":42.14},{"c":42.06,"h":42.14,"l":42.05,"n":7,"o":42.13,"t":"2026-09-21T14:30:00Z","v":6398,"vw":42.132173},{"c":42.04,"h":42.045,"l":42.04,"n":3,"o":42.045,"t":"2026-09-21T15:00:00Z","v":1355,"vw":42.041647},{"c":42.16,"h":42.1692,"l":42.15,"n":8,"o":42.15,"t":"2026-09-21T15:15:00Z","v":1014,"vw":42.16045},{"c":42.0899,"h":42.11,"l":42.0899,"n":3,"o":42.1,"t":"2026-09-21T15:45:00Z","v":888,"vw":42.093415},{"c":42.16,"h":42.16,"l":42.095,"n":5,"o":42.095,"t":"2026-09-21T16:00:00Z","v":1494,"vw":42.141888},{"c":42.15,"h":42.15,"l":42.15,"n":4,"o":42.15,"t":"2026-09-21T16:15:00Z","v":1002,"vw":42.15},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-09-21T16:30:00Z","v":100,"vw":42.18},{"c":42.16,"h":42.16,"l":42.16,"n":3,"o":42.16,"t":"2026-09-21T16:45:00Z","v":1000,"vw":42.16},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-09-21T17:00:00Z","v":100,"vw":42.17},{"c":42.12,"h":42.1577,"l":42.12,"n":5,"o":42.1577,"t":"2026-09-21T17:45:00Z","v":1262,"vw":42.127779},{"c":42.19,"h":42.2,"l":42.18,"n":264,"o":42.2,"t":"2026-09-21T18:15:00Z","v":106583,"vw":42.188607},{"c":42.22,"h":42.22,"l":42.22,"n":2,"o":42.22,"t":"2026-09-21T18:30:00Z","v":153,"vw":42.22},{"c":42.28,"h":42.2801,"l":42.28,"n":4,"o":42.28,"t":"2026-09-21T19:00:00Z","v":7217,"vw":42.280002},{"c":42.29,"h":42.29,"l":42.23,"n":12,"o":42.23,"t":"2026-09-21T19:30:00Z","v":2207,"vw":42.275176},{"c":42.25,"h":42.3016,"l":42.25,"n":71,"o":42.3016,"t":"2026-09-21T19:45:00Z","v":20868,"vw":42.25434},{"c":42.52,"h":42.81,"l":42.52,"n":10,"o":42.66,"t":"2026-09-22T13:30:00Z","v":686,"vw":42.708941},{"c":42.55,"h":42.57,"l":42.55,"n":5,"o":42.57,"t":"2026-09-22T13:45:00Z","v":347,"vw":42.56},{"c":42.48,"h":42.54,"l":42.48,"n":15,"o":42.54,"t":"2026-09-22T14:15:00Z","v":938,"vw":42.504242},{"c":42.49,"h":42.49,"l":42.49,"n":1,"o":42.49,"t":"2026-09-22T14:30:00Z","v":9226,"vw":42.49},{"c":42.17,"h":42.19,"l":42.17,"n":7,"o":42.19,"t":"2026-09-22T15:30:00Z","v":1772,"vw":42.181525},{"c":42.3197,"h":42.3197,"l":42.3197,"n":1,"o":42.3197,"t":"2026-09-22T15:45:00Z","v":1181,"vw":42.3197},{"c":42.34,"h":42.34,"l":42.34,"n":4,"o":42.34,"t":"2026-09-22T16:00:00Z","v":2000,"vw":42.34},{"c":42.3622,"h":42.3622,"l":42.3622,"n":1,"o":42.3622,"t":"2026-09-22T16:15:00Z","v":150,"vw":42.3622},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-09-22T16:45:00Z","v":177,"vw":42.42},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-09-22T17:00:00Z","v":100,"vw":42.41},{"c":42.34,"h":42.34,"l":42.34,"n":1,"o":42.34,"t":"2026-09-22T17:15:00Z","v":166,"vw":42.34},{"c":42.4925,"h":42.499,"l":42.3622,"n":7,"o":42.3622,"t":"2026-09-22T17:45:00Z","v":776,"vw":42.429254},{"c":42.3599,"h":42.3599,"l":42.3599,"n":1,"o":42.3599,"t":"2026-09-22T18:30:00Z","v":106,"vw":42.3599},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-09-22T18:45:00Z","v":100,"vw":42.38},{"c":42.3601,"h":42.3601,"l":42.3601,"n":1,"o":42.3601,"t":"2026-09-22T19:00:00Z","v":103,"vw":42.3601},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-09-22T19:15:00Z","v":100,"vw":42.41},{"c":42.39,"h":42.48,"l":42.39,"n":25,"o":42.47,"t":"2026-09-22T19:45:00Z","v":1785,"vw":42.444327},{"c":42.19,"h":42.19,"l":42.19,"n":6,"o":42.19,"t":"2026-09-23T13:30:00Z","v":399,"vw":42.19},{"c":42.09,"h":42.11,"l":42.04,"n":106,"o":42.11,"t":"2026-09-23T13:45:00Z","v":3299,"vw":42.081137},{"c":42.13,"h":42.17,"l":42.13,"n":6,"o":42.17,"t":"2026-09-23T14:00:00Z","v":295,"vw":42.154496},{"c":42.25,"h":42.26,"l":42.25,"n":5,"o":42.26,"t":"2026-09-23T14:15:00Z","v":649,"vw":42.25688},{"c":42.26,"h":42.26,"l":42.19,"n":5,"o":42.19,"t":"2026-09-23T14:30:00Z","v":9301,"vw":42.190761},{"c":42.2882,"h":42.2882,"l":42.2618,"n":2,"o":42.2618,"t":"2026-09-23T14:45:00Z","v":9905,"vw":42.283597},{"c":42.34,"h":42.4,"l":42.34,"n":204,"o":42.345,"t":"2026-09-23T15:15:00Z","v":10482,"vw":42.376614},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-09-23T15:30:00Z","v":1272,"vw":42.35},{"c":42.34,"h":42.37,"l":42.34,"n":4,"o":42.37,"t":"2026-09-23T15:45:00Z","v":388,"vw":42.359064},{"c":42.32,"h":42.33,"l":42.3,"n":157,"o":42.33,"t":"2026-09-23T16:00:00Z","v":16999,"vw":42.320813},{"c":42.34,"h":42.36,"l":42.32,"n":10,"o":42.36,"t":"2026-09-23T16:15:00Z","v":2140,"vw":42.335544},{"c":42.32,"h":42.41,"l":42.32,"n":7,"o":42.41,"t":"2026-09-23T17:00:00Z","v":1458,"vw":42.336044},{"c":42.39,"h":42.4,"l":42.39,"n":5,"o":42.4,"t":"2026-09-23T17:15:00Z","v":241,"vw":42.395},{"c":42.34,"h":42.36,"l":42.34,"n":3,"o":42.36,"t":"2026-09-23T17:45:00Z","v":2458,"vw":42.358947},{"c":42.36,"h":42.4,"l":42.35,"n":4,"o":42.4,"t":"2026-09-23T18:00:00Z","v":511,"vw":42.367059},{"c":42.2176,"h":42.2176,"l":42.185,"n":4,"o":42.185,"t":"2026-09-23T18:45:00Z","v":703,"vw":42.194021},{"c":42.195,"h":42.21,"l":42.17,"n":5,"o":42.21,"t":"2026-09-23T19:00:00Z","v":1427,"vw":42.186074},{"c":42.19,"h":42.19,"l":42.19,"n":2,"o":42.19,"t":"2026-09-23T19:15:00Z","v":200,"vw":42.19},{"c":42.19,"h":42.2,"l":42.19,"n":4,"o":42.2,"t":"2026-09-23T19:30:00Z","v":1091,"vw":42.199083},{"c":42.06,"h":42.07,"l":42.06,"n":16,"o":42.07,"t":"2026-09-23T19:45:00Z","v":2456,"vw":42.065569},{"c":41.62,"h":41.87,"l":41.62,"n":48,"o":41.79,"t":"2026-09-24T13:30:00Z","v":4329,"vw":41.749399},{"c":41.74,"h":41.74,"l":41.61,"n":9,"o":41.63,"t":"2026-09-24T13:45:00Z","v":2436,"vw":41.674972},{"c":41.72,"h":41.77,"l":41.685,"n":32,"o":41.73,"t":"2026-09-24T14:00:00Z","v":5585,"vw":41.727824},{"c":41.53,"h":41.71,"l":41.52,"n":77,"o":41.71,"t":"2026-09-24T14:15:00Z","v":17333,"vw":41.580883},{"c":41.48,"h":41.61,"l":41.48,"n":53,"o":41.51,"t":"2026-09-24T14:30:00Z","v":8768,"vw":41.55916},{"c":41.46,"h":41.49,"l":41.44,"n":56,"o":41.46,"t":"2026-09-24T14:45:00Z","v":7567,"vw":41.462837},{"c":41.42,"h":41.49,"l":41.42,"n":61,"o":41.49,"t":"2026-09-24T15:00:00Z","v":13235,"vw":41.436352},{"c":41.38,"h":41.47,"l":41.374,"n":60,"o":41.42,"t":"2026-09-24T15:15:00Z","v":7754,"vw":41.433152},{"c":41.375,"h":41.39,"l":41.36,"n":37,"o":41.38,"t":"2026-09-24T15:30:00Z","v":6488,"vw":41.373873},{"c":41.31,"h":41.39,"l":41.31,"n":20,"o":41.39,"t":"2026-09-24T15:45:00Z","v":2707,"vw":41.346272},{"c":41.27,"h":41.29,"l":41.25,"n":44,"o":41.28,"t":"2026-09-24T16:00:00Z","v":5082,"vw":41.275642},{"c":41.6,"h":41.66,"l":41.55,"n":58,"o":41.66,"t":"2026-09-24T16:15:00Z","v":9899,"vw":41.597538},{"c":41.7,"h":41.79,"l":41.6,"n":31,"o":41.61,"t":"2026-09-24T16:30:00Z","v":5887,"vw":41.702979},{"c":41.64,"h":41.66,"l":41.6366,"n":19,"o":41.65,"t":"2026-09-24T16:45:00Z","v":3404,"vw":41.64233},{"c":41.58,"h":41.58,"l":41.51,"n":17,"o":41.55,"t":"2026-09-24T17:00:00Z","v":1789,"vw":41.551155},{"c":41.47,"h":41.57,"l":41.445,"n":17,"o":41.55,"t":"2026-09-24T17:15:00Z","v":6410,"vw":41.46912},{"c":41.44,"h":41.49,"l":41.43,"n":26,"o":41.47,"t":"2026-09-24T17:30:00Z","v":4319,"vw":41.461651},{"c":41.5,"h":41.5,"l":41.48,"n":21,"o":41.48,"t":"2026-09-24T17:45:00Z","v":2401,"vw":41.488743},{"c":41.45,"h":41.52,"l":41.44,"n":8,"o":41.52,"t":"2026-09-24T18:00:00Z","v":1003,"vw":41.465614},{"c":41.45,"h":41.52,"l":41.45,"n":47,"o":41.5,"t":"2026-09-24T18:15:00Z","v":7797,"vw":41.492988},{"c":41.43,"h":41.47,"l":41.38,"n":15,"o":41.41,"t":"2026-09-24T18:30:00Z","v":2084,"vw":41.429029},{"c":41.39,"h":41.43,"l":41.37,"n":31,"o":41.405,"t":"2026-09-24T18:45:00Z","v":6364,"vw":41.393174},{"c":41.3,"h":41.35,"l":41.3,"n":6,"o":41.35,"t":"2026-09-24T19:00:00Z","v":1379,"vw":41.333439},{"c":41.33,"h":41.33,"l":41.3,"n":22,"o":41.32,"t":"2026-09-24T19:15:00Z","v":2660,"vw":41.324201},{"c":41.32,"h":41.35,"l":41.31,"n":27,"o":41.34,"t":"2026-09-24T19:30:00Z","v":3431,"vw":41.326703},{"c":41.32,"h":41.35,"l":41.28,"n":104,"o":41.3,"t":"2026-09-24T19:45:00Z","v":32891,"vw":41.316853},{"c":41.48,"h":41.56,"l":41.4,"n":61,"o":41.4,"t":"2026-09-25T13:30:00Z","v":5952,"vw":41.489095},{"c":41.53,"h":41.57,"l":41.42,"n":68,"o":41.48,"t":"2026-09-25T13:45:00Z","v":6431,"vw":41.481338},{"c":41.44,"h":41.54,"l":41.3,"n":101,"o":41.54,"t":"2026-09-25T14:00:00Z","v":18055,"vw":41.382967},{"c":41.45,"h":41.54,"l":41.42,"n":91,"o":41.44,"t":"2026-09-25T14:15:00Z","v":11497,"vw":41.476941},{"c":41.385,"h":41.47,"l":41.385,"n":73,"o":41.44,"t":"2026-09-25T14:30:00Z","v":19635,"vw":41.445172},{"c":41.4387,"h":41.44,"l":41.41,"n":55,"o":41.42,"t":"2026-09-25T14:45:00Z","v":6588,"vw":41.4254},{"c":41.45,"h":41.58,"l":41.45,"n":56,"o":41.5,"t":"2026-09-25T15:00:00Z","v":6408,"vw":41.538597},{"c":41.49,"h":41.53,"l":41.48,"n":64,"o":41.5,"t":"2026-09-25T15:15:00Z","v":6632,"vw":41.503598},{"c":41.47,"h":41.55,"l":41.47,"n":60,"o":41.51,"t":"2026-09-25T15:30:00Z","v":8215,"vw":41.525762},{"c":41.66,"h":41.66,"l":41.45,"n":42,"o":41.47,"t":"2026-09-25T15:45:00Z","v":4379,"vw":41.515318},{"c":41.865,"h":41.87,"l":41.68,"n":46,"o":41.68,"t":"2026-09-25T16:00:00Z","v":6523,"vw":41.761645},{"c":41.87,"h":41.91,"l":41.79,"n":53,"o":41.91,"t":"2026-09-25T16:15:00Z","v":5607,"vw":41.835802},{"c":41.81,"h":41.87,"l":41.79,"n":60,"o":41.85,"t":"2026-09-25T16:30:00Z","v":7714,"vw":41.828691},{"c":41.77,"h":41.8,"l":41.755,"n":52,"o":41.79,"t":"2026-09-25T16:45:00Z","v":6306,"vw":41.780346},{"c":41.78,"h":41.78,"l":41.76,"n":26,"o":41.77,"t":"2026-09-25T17:00:00Z","v":2602,"vw":41.770667},{"c":41.76,"h":41.76,"l":41.73,"n":26,"o":41.76,"t":"2026-09-25T17:15:00Z","v":2491,"vw":41.754166},{"c":41.77,"h":41.785,"l":41.7,"n":32,"o":41.76,"t":"2026-09-25T17:30:00Z","v":3096,"vw":41.733697},{"c":41.8007,"h":41.805,"l":41.7601,"n":49,"o":41.7601,"t":"2026-09-25T17:45:00Z","v":6682,"vw":41.788147},{"c":41.79,"h":41.8,"l":41.77,"n":47,"o":41.8,"t":"2026-09-25T18:00:00Z","v":10732,"vw":41.785724},{"c":41.8,"h":41.83,"l":41.785,"n":47,"o":41.83,"t":"2026-09-25T18:15:00Z","v":3593,"vw":41.810699},{"c":41.78,"h":41.85,"l":41.75,"n":23,"o":41.83,"t":"2026-09-25T18:30:00Z","v":3538,"vw":41.7894},{"c":41.73,"h":41.8,"l":41.73,"n":32,"o":41.79,"t":"2026-09-25T18:45:00Z","v":3579,"vw":41.756636},{"c":41.715,"h":41.73,"l":41.69,"n":21,"o":41.73,"t":"2026-09-25T19:00:00Z","v":2187,"vw":41.70674},{"c":41.68,"h":41.73,"l":41.68,"n":23,"o":41.73,"t":"2026-09-25T19:15:00Z","v":3294,"vw":41.697463},{"c":41.75,"h":41.76,"l":41.67,"n":21,"o":41.67,"t":"2026-09-25T19:30:00Z","v":2412,"vw":41.713007},{"c":41.76,"h":41.79,"l":41.73,"n":441,"o":41.79,"t":"2026-09-25T19:45:00Z","v":123484,"vw":41.755911},{"c":41.79,"h":41.79,"l":41.79,"n":3,"o":41.79,"t":"2026-09-25T20:00:00Z","v":1300007,"vw":41.79},{"c":41.39,"h":41.68,"l":41.39,"n":23,"o":41.68,"t":"2026-09-25T23:00:00Z","v":5280,"vw":41.407059},{"c":41.39,"h":41.78,"l":41.39,"n":10,"o":41.78,"t":"2026-09-25T23:15:00Z","v":640,"vw":41.585},{"c":41.33,"h":41.44,"l":41.33,"n":7,"o":41.44,"t":"2026-09-28T13:30:00Z","v":717,"vw":41.348789},{"c":41.458,"h":41.458,"l":41.458,"n":1,"o":41.458,"t":"2026-09-28T13:45:00Z","v":570,"vw":41.458},{"c":41.425,"h":41.45,"l":41.4,"n":46,"o":41.42,"t":"2026-09-28T14:00:00Z","v":12931,"vw":41.427819},{"c":41.485,"h":41.485,"l":41.46,"n":7,"o":41.465,"t":"2026-09-28T14:15:00Z","v":1302,"vw":41.465741},{"c":41.43,"h":41.4405,"l":41.43,"n":3,"o":41.44,"t":"2026-09-28T14:30:00Z","v":386,"vw":41.437595},{"c":41.3006,"h":41.41,"l":41.29,"n":23,"o":41.4001,"t":"2026-09-28T14:45:00Z","v":3292,"vw":41.329607},{"c":41.26,"h":41.32,"l":41.2278,"n":10,"o":41.32,"t":"2026-09-28T15:00:00Z","v":1548,"vw":41.264572},{"c":41.17,"h":41.2,"l":41.16,"n":13,"o":41.185,"t":"2026-09-28T15:15:00Z","v":1888,"vw":41.177672},{"c":41.1952,"h":41.1952,"l":41.18,"n":4,"o":41.19,"t":"2026-09-28T15:30:00Z","v":807,"vw":41.192669},{"c":41.165,"h":41.18,"l":41.14,"n":22,"o":41.18,"t":"2026-09-28T15:45:00Z","v":2973,"vw":41.161788},{"c":41.19,"h":41.2,"l":41.16,"n":19,"o":41.17,"t":"2026-09-28T16:00:00Z","v":4291,"vw":41.172592},{"c":41.56,"h":41.6,"l":41.22,"n":40,"o":41.22,"t":"2026-09-28T16:15:00Z","v":4949,"vw":41.426482},{"c":41.32,"h":41.52,"l":41.32,"n":14,"o":41.52,"t":"2026-09-28T16:30:00Z","v":2995,"vw":41.386484},{"c":41.31,"h":41.34,"l":41.2601,"n":14,"o":41.33,"t":"2026-09-28T16:45:00Z","v":2961,"vw":41.316176},{"c":41.52,"h":41.6,"l":41.29,"n":24,"o":41.3,"t":"2026-09-28T17:00:00Z","v":2776,"vw":41.378259},{"c":41.46,"h":41.505,"l":41.46,"n":3,"o":41.505,"t":"2026-09-28T17:15:00Z","v":236,"vw":41.484638},{"c":41.44,"h":41.45,"l":41.44,"n":3,"o":41.45,"t":"2026-09-28T17:30:00Z","v":340,"vw":41.444118},{"c":41.4778,"h":41.48,"l":41.47,"n":11,"o":41.47,"t":"2026-09-28T17:45:00Z","v":2184,"vw":41.475281},{"c":41.505,"h":41.505,"l":41.505,"n":1,"o":41.505,"t":"2026-09-28T18:00:00Z","v":100,"vw":41.505},{"c":41.49,"h":41.52,"l":41.49,"n":22,"o":41.5,"t":"2026-09-28T18:15:00Z","v":1615,"vw":41.501799},{"c":41.505,"h":41.505,"l":41.5,"n":6,"o":41.5,"t":"2026-09-28T18:45:00Z","v":613,"vw":41.501692},{"c":41.425,"h":41.425,"l":41.425,"n":1,"o":41.425,"t":"2026-09-28T19:00:00Z","v":1179,"vw":41.425},{"c":41.44,"h":41.46,"l":41.44,"n":8,"o":41.4499,"t":"2026-09-28T19:15:00Z","v":5686,"vw":41.44873},{"c":41.47,"h":41.4701,"l":41.44,"n":26,"o":41.45,"t":"2026-09-28T19:30:00Z","v":51394,"vw":41.441914},{"c":41.41,"h":41.46,"l":41.39,"n":49,"o":41.46,"t":"2026-09-28T19:45:00Z","v":10925,"vw":41.412368},{"c":41.3476,"h":41.51,"l":41.25,"n":15,"o":41.51,"t":"2026-09-29T13:30:00Z","v":2951,"vw":41.32472},{"c":41.34,"h":41.385,"l":41.34,"n":5,"o":41.385,"t":"2026-09-29T13:45:00Z","v":583,"vw":41.364964},{"c":41.34,"h":41.36,"l":41.32,"n":10,"o":41.32,"t":"2026-09-29T14:00:00Z","v":1796,"vw":41.345017},{"c":41.22,"h":41.31,"l":41.22,"n":6,"o":41.31,"t":"2026-09-29T14:15:00Z","v":705,"vw":41.28},{"c":41.15,"h":41.21,"l":41.125,"n":27,"o":41.21,"t":"2026-09-29T14:30:00Z","v":2935,"vw":41.17733},{"c":41.18,"h":41.18,"l":41.14,"n":13,"o":41.16,"t":"2026-09-29T14:45:00Z","v":2206,"vw":41.166029},{"c":41.03,"h":41.14,"l":41.02,"n":16,"o":41.14,"t":"2026-09-29T15:00:00Z","v":3082,"vw":41.077667},{"c":41.06,"h":41.06,"l":41.02,"n":15,"o":41.03,"t":"2026-09-29T15:15:00Z","v":3513,"vw":41.030873},{"c":41.07,"h":41.07,"l":41.05,"n":9,"o":41.05,"t":"2026-09-29T15:30:00Z","v":2779,"vw":41.060375},{"c":41.14,"h":41.14,"l":41.11,"n":7,"o":41.11,"t":"2026-09-29T15:45:00Z","v":1524,"vw":41.128667},{"c":41.06,"h":41.06,"l":41.05,"n":7,"o":41.06,"t":"2026-09-29T16:00:00Z","v":1836,"vw":41.056033},{"c":41.15,"h":41.15,"l":41.08,"n":15,"o":41.08,"t":"2026-09-29T16:15:00Z","v":3576,"vw":41.132836},{"c":41.13,"h":41.15,"l":41.13,"n":8,"o":41.15,"t":"2026-09-29T16:30:00Z","v":1790,"vw":41.13918},{"c":41.0523,"h":41.0523,"l":41.0523,"n":2,"o":41.0523,"t":"2026-09-29T16:45:00Z","v":311,"vw":41.0523},{"c":41.03,"h":41.06,"l":41.03,"n":4,"o":41.06,"t":"2026-09-29T17:15:00Z","v":547,"vw":41.053802},{"c":41.0699,"h":41.07,"l":41.0699,"n":3,"o":41.07,"t":"2026-09-29T17:30:00Z","v":284,"vw":41.06995},{"c":41.106,"h":41.14,"l":41.106,"n":20,"o":41.14,"t":"2026-09-29T17:45:00Z","v":2367,"vw":41.128771},{"c":41.18,"h":41.18,"l":41.18,"n":2,"o":41.18,"t":"2026-09-29T18:00:00Z","v":200,"vw":41.18},{"c":41.1876,"h":41.1876,"l":41.1876,"n":2,"o":41.1876,"t":"2026-09-29T18:15:00Z","v":159,"vw":41.1876},{"c":41.19,"h":41.2,"l":41.19,"n":3,"o":41.2,"t":"2026-09-29T18:30:00Z","v":233,"vw":41.195},{"c":41.26,"h":41.26,"l":41.26,"n":3,"o":41.26,"t":"2026-09-29T19:00:00Z","v":161,"vw":41.26},{"c":41.25,"h":41.25,"l":41.24,"n":4,"o":41.24,"t":"2026-09-29T19:15:00Z","v":979,"vw":41.242821},{"c":41.3,"h":41.3,"l":41.3,"n":7,"o":41.3,"t":"2026-09-29T19:45:00Z","v":2500,"vw":41.3},{"c":41.235,"h":41.51,"l":41.235,"n":10,"o":41.51,"t":"2026-09-30T13:30:00Z","v":1203,"vw":41.383766},{"c":41.13,"h":41.16,"l":41.0856,"n":6,"o":41.0856,"t":"2026-09-30T14:00:00Z","v":2096,"vw":41.140116},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-09-30T14:15:00Z","v":166,"vw":41.1},{"c":41.09,"h":41.1,"l":41.0431,"n":8,"o":41.1,"t":"2026-09-30T14:30:00Z","v":864,"vw":41.066337},{"c":41.075,"h":41.115,"l":41.075,"n":15,"o":41.115,"t":"2026-09-30T14:45:00Z","v":2045,"vw":41.095586},{"c":41.075,"h":41.085,"l":41.075,"n":2,"o":41.085,"t":"2026-09-30T15:00:00Z","v":600,"vw":41.08},{"c":40.965,"h":41.09,"l":40.965,"n":8,"o":41.09,"t":"2026-09-30T15:15:00Z","v":2547,"vw":41.019956},{"c":40.96,"h":40.96,"l":40.96,"n":1,"o":40.96,"t":"2026-09-30T15:30:00Z","v":100,"vw":40.96},{"c":40.925,"h":40.935,"l":40.885,"n":14,"o":40.885,"t":"2026-09-30T16:00:00Z","v":8312,"vw":40.901179},{"c":40.87,"h":40.915,"l":40.86,"n":13,"o":40.895,"t":"2026-09-30T16:15:00Z","v":2037,"vw":40.888606},{"c":40.9,"h":40.9,"l":40.87,"n":5,"o":40.87,"t":"2026-09-30T16:30:00Z","v":518,"vw":40.888417},{"c":40.86,"h":40.86,"l":40.86,"n":1,"o":40.86,"t":"2026-09-30T16:45:00Z","v":100,"vw":40.86},{"c":40.83,"h":40.83,"l":40.83,"n":5,"o":40.83,"t":"2026-09-30T17:15:00Z","v":363,"vw":40.83},{"c":40.905,"h":40.905,"l":40.855,"n":7,"o":40.855,"t":"2026-09-30T17:30:00Z","v":1762,"vw":40.880391},{"c":40.8942,"h":40.93,"l":40.8942,"n":9,"o":40.9,"t":"2026-09-30T17:45:00Z","v":1160,"vw":40.902856},{"c":40.86,"h":40.87,"l":40.85,"n":4,"o":40.86,"t":"2026-09-30T18:00:00Z","v":445,"vw":40.859326},{"c":40.8448,"h":40.8448,"l":40.8448,"n":2,"o":40.8448,"t":"2026-09-30T18:15:00Z","v":171,"vw":40.8448},{"c":40.84,"h":40.84,"l":40.84,"n":1,"o":40.84,"t":"2026-09-30T18:30:00Z","v":188,"vw":40.84},{"c":40.82,"h":40.83,"l":40.785,"n":7,"o":40.83,"t":"2026-09-30T18:45:00Z","v":1359,"vw":40.795046},{"c":40.79,"h":40.79,"l":40.7701,"n":2,"o":40.7701,"t":"2026-09-30T19:00:00Z","v":968,"vw":40.772156},{"c":40.79,"h":40.815,"l":40.79,"n":6,"o":40.8029,"t":"2026-09-30T19:15:00Z","v":789,"vw":40.803698},{"c":40.79,"h":40.8,"l":40.77,"n":9,"o":40.77,"t":"2026-09-30T19:30:00Z","v":708,"vw":40.786667},{"c":40.72,"h":40.8,"l":40.72,"n":45,"o":40.78,"t":"2026-09-30T19:45:00Z","v":6203,"vw":40.754669},{"c":40.68,"h":40.68,"l":40.65,"n":20,"o":40.65,"t":"2026-10-01T13:45:00Z","v":1498,"vw":40.664039},{"c":40.54,"h":40.54,"l":40.465,"n":7,"o":40.465,"t":"2026-10-01T14:00:00Z","v":638,"vw":40.501468},{"c":40.67,"h":40.695,"l":40.63,"n":9,"o":40.685,"t":"2026-10-01T14:30:00Z","v":1407,"vw":40.668577},{"c":40.6939,"h":40.7,"l":40.6004,"n":19,"o":40.7,"t":"2026-10-01T14:45:00Z","v":6508,"vw":40.646752},{"c":40.615,"h":40.6312,"l":40.5901,"n":13,"o":40.6001,"t":"2026-10-01T15:00:00Z","v":5275,"vw":40.609069},{"c":40.66,"h":40.66,"l":40.6351,"n":8,"o":40.6351,"t":"2026-10-01T15:15:00Z","v":2246,"vw":40.645759},{"c":40.74,"h":40.74,"l":40.64,"n":2,"o":40.64,"t":"2026-10-01T15:30:00Z","v":2602,"vw":40.729931},{"c":40.84,"h":40.84,"l":40.71,"n":7,"o":40.7201,"t":"2026-10-01T15:45:00Z","v":4369,"vw":40.729681},{"c":40.85,"h":40.85,"l":40.85,"n":4,"o":40.85,"t":"2026-10-01T16:00:00Z","v":1005,"vw":40.85},{"c":40.89,"h":40.89,"l":40.89,"n":1,"o":40.89,"t":"2026-10-01T16:15:00Z","v":146,"vw":40.89},{"c":40.92,"h":40.92,"l":40.92,"n":2,"o":40.92,"t":"2026-10-01T16:30:00Z","v":136,"vw":40.92},{"c":40.8421,"h":40.905,"l":40.8421,"n":7,"o":40.905,"t":"2026-10-01T16:45:00Z","v":1236,"vw":40.879046},{"c":40.9299,"h":40.93,"l":40.9299,"n":2,"o":40.93,"t":"2026-10-01T17:00:00Z","v":3000,"vw":40.92995},{"c":41.0091,"h":41.0091,"l":41.0091,"n":1,"o":41.0091,"t":"2026-10-01T17:15:00Z","v":850,"vw":41.0091},{"c":41.08,"h":41.08,"l":41.03,"n":12,"o":41.03,"t":"2026-10-01T17:30:00Z","v":1650,"vw":41.06062},{"c":40.99,"h":40.99,"l":40.99,"n":2,"o":40.99,"t":"2026-10-01T17:45:00Z","v":300,"vw":40.99},{"c":41.0699,"h":41.12,"l":41.0077,"n":15,"o":41.0077,"t":"2026-10-01T18:30:00Z","v":2492,"vw":41.063902},{"c":41.04,"h":41.055,"l":41.04,"n":2,"o":41.055,"t":"2026-10-01T18:45:00Z","v":206,"vw":41.047282},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-10-01T19:15:00Z","v":1937,"vw":41.15},{"c":41.18,"h":41.2,"l":41.17,"n":15,"o":41.19,"t":"2026-10-01T19:45:00Z","v":2761,"vw":41.176838},{"c":41.67,"h":41.67,"l":41.67,"n":6,"o":41.67,"t":"2026-10-02T13:30:00Z","v":134,"vw":41.67},{"c":41.58,"h":41.58,"l":41.58,"n":1,"o":41.58,"t":"2026-10-02T13:45:00Z","v":936,"vw":41.58},{"c":41.55,"h":41.55,"l":41.55,"n":2,"o":41.55,"t":"2026-10-02T14:00:00Z","v":532,"vw":41.55},{"c":41.67,"h":41.67,"l":41.665,"n":2,"o":41.665,"t":"2026-10-02T14:30:00Z","v":5166,"vw":41.669114},{"c":41.7999,"h":41.7999,"l":41.7999,"n":2,"o":41.7999,"t":"2026-10-02T14:45:00Z","v":2000,"vw":41.7999},{"c":41.697,"h":41.697,"l":41.6,"n":6,"o":41.6,"t":"2026-10-02T15:15:00Z","v":654,"vw":41.649839},{"c":41.77,"h":41.77,"l":41.7159,"n":4,"o":41.7159,"t":"2026-10-02T15:30:00Z","v":638,"vw":41.750977},{"c":41.75,"h":41.75,"l":41.75,"n":2,"o":41.75,"t":"2026-10-02T15:45:00Z","v":943,"vw":41.75},{"c":41.6809,"h":41.7492,"l":41.6809,"n":4,"o":41.7492,"t":"2026-10-02T16:00:00Z","v":973,"vw":41.741674},{"c":41.67,"h":41.67,"l":41.67,"n":2,"o":41.67,"t":"2026-10-02T16:15:00Z","v":490,"vw":41.67},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-10-02T16:30:00Z","v":139,"vw":41.65},{"c":41.72,"h":41.72,"l":41.7,"n":12,"o":41.72,"t":"2026-10-02T17:00:00Z","v":1282,"vw":41.716667},{"c":41.74,"h":41.74,"l":41.74,"n":2,"o":41.74,"t":"2026-10-02T17:15:00Z","v":121,"vw":41.74},{"c":41.705,"h":41.705,"l":41.705,"n":1,"o":41.705,"t":"2026-10-02T17:30:00Z","v":100,"vw":41.705},{"c":41.68,"h":41.68,"l":41.68,"n":7,"o":41.68,"t":"2026-10-02T17:45:00Z","v":1600,"vw":41.68},{"c":41.61,"h":41.61,"l":41.61,"n":1,"o":41.61,"t":"2026-10-02T18:15:00Z","v":100,"vw":41.61},{"c":41.6609,"h":41.6609,"l":41.6609,"n":1,"o":41.6609,"t":"2026-10-02T18:45:00Z","v":571,"vw":41.6609},{"c":41.655,"h":41.671,"l":41.655,"n":3,"o":41.671,"t":"2026-10-02T19:00:00Z","v":1455,"vw":41.656987},{"c":41.69,"h":41.69,"l":41.69,"n":2,"o":41.69,"t":"2026-10-02T19:15:00Z","v":187,"vw":41.69},{"c":41.7,"h":41.76,"l":41.635,"n":45,"o":41.76,"t":"2026-10-02T19:45:00Z","v":8320,"vw":41.705873},{"c":41.67,"h":41.67,"l":41.67,"n":9,"o":41.67,"t":"2026-10-05T13:30:00Z","v":1802,"vw":41.67},{"c":41.72,"h":41.72,"l":41.72,"n":2,"o":41.72,"t":"2026-10-05T14:15:00Z","v":108,"vw":41.72},{"c":41.6,"h":41.65,"l":41.6,"n":6,"o":41.65,"t":"2026-10-05T14:30:00Z","v":447,"vw":41.633991},{"c":41.62,"h":41.62,"l":41.61,"n":11,"o":41.61,"t":"2026-10-05T14:45:00Z","v":1376,"vw":41.610861},{"c":41.6,"h":41.65,"l":41.6,"n":6,"o":41.65,"t":"2026-10-05T15:00:00Z","v":358,"vw":41.625},{"c":41.65,"h":41.65,"l":41.59,"n":2,"o":41.59,"t":"2026-10-05T15:15:00Z","v":1061,"vw":41.644345},{"c":41.73,"h":41.74,"l":41.71,"n":8,"o":41.71,"t":"2026-10-05T15:45:00Z","v":1182,"vw":41.736026},{"c":41.77,"h":41.77,"l":41.74,"n":8,"o":41.74,"t":"2026-10-05T16:00:00Z","v":1555,"vw":41.757483},{"c":41.8178,"h":41.8178,"l":41.77,"n":2,"o":41.77,"t":"2026-10-05T16:15:00Z","v":424,"vw":41.798635},{"c":41.86,"h":41.87,"l":41.82,"n":7,"o":41.82,"t":"2026-10-05T16:30:00Z","v":1959,"vw":41.837989},{"c":41.8,"h":41.8,"l":41.8,"n":2,"o":41.8,"t":"2026-10-05T17:00:00Z","v":127,"vw":41.8},{"c":41.78,"h":41.8092,"l":41.78,"n":10,"o":41.8092,"t":"2026-10-05T17:15:00Z","v":2567,"vw":41.803593},{"c":41.8,"h":41.8,"l":41.8,"n":3,"o":41.8,"t":"2026-10-05T17:30:00Z","v":2114,"vw":41.8},{"c":41.87,"h":41.89,"l":41.86,"n":7,"o":41.89,"t":"2026-10-05T18:00:00Z","v":1468,"vw":41.871177},{"c":41.84,"h":41.84,"l":41.84,"n":3,"o":41.84,"t":"2026-10-05T18:15:00Z","v":179,"vw":41.84},{"c":41.79,"h":41.83,"l":41.79,"n":5,"o":41.83,"t":"2026-10-05T18:30:00Z","v":510,"vw":41.816617},{"c":41.7701,"h":41.7701,"l":41.7701,"n":1,"o":41.7701,"t":"2026-10-05T18:45:00Z","v":234,"vw":41.7701},{"c":41.86,"h":41.87,"l":41.86,"n":7,"o":41.87,"t":"2026-10-05T19:00:00Z","v":4164,"vw":41.869756},{"c":41.83,"h":41.83,"l":41.83,"n":2,"o":41.83,"t":"2026-10-05T19:15:00Z","v":210,"vw":41.83},{"c":41.66,"h":41.75,"l":41.66,"n":28,"o":41.75,"t":"2026-10-05T19:45:00Z","v":2116,"vw":41.694684},{"c":42.05,"h":42.05,"l":42.05,"n":2,"o":42.05,"t":"2026-10-06T13:30:00Z","v":405,"vw":42.05},{"c":41.96,"h":41.9899,"l":41.96,"n":2,"o":41.9899,"t":"2026-10-06T13:45:00Z","v":1882,"vw":41.966291},{"c":42.03,"h":42.03,"l":41.93,"n":7,"o":41.93,"t":"2026-10-06T15:00:00Z","v":2436,"vw":41.943865},{"c":42.04,"h":42.05,"l":42.02,"n":6,"o":42.04,"t":"2026-10-06T15:15:00Z","v":27946,"vw":42.04966},{"c":41.985,"h":41.985,"l":41.985,"n":1,"o":41.985,"t":"2026-10-06T15:30:00Z","v":365,"vw":41.985},{"c":41.94,"h":41.94,"l":41.94,"n":2,"o":41.94,"t":"2026-10-06T16:15:00Z","v":900,"vw":41.94},{"c":41.93,"h":41.93,"l":41.93,"n":1,"o":41.93,"t":"2026-10-06T16:30:00Z","v":543,"vw":41.93},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-10-06T16:45:00Z","v":100,"vw":41.86},{"c":41.86,"h":41.86,"l":41.86,"n":3,"o":41.86,"t":"2026-10-06T17:00:00Z","v":320,"vw":41.86},{"c":41.775,"h":41.78,"l":41.775,"n":2,"o":41.78,"t":"2026-10-06T17:15:00Z","v":200,"vw":41.7775},{"c":41.785,"h":41.785,"l":41.785,"n":2,"o":41.785,"t":"2026-10-06T17:30:00Z","v":608,"vw":41.785},{"c":41.79,"h":41.79,"l":41.79,"n":3,"o":41.79,"t":"2026-10-06T17:45:00Z","v":172,"vw":41.79},{"c":41.77,"h":41.82,"l":41.77,"n":36,"o":41.8098,"t":"2026-10-06T18:15:00Z","v":11129,"vw":41.811379},{"c":41.7742,"h":41.7742,"l":41.7742,"n":1,"o":41.7742,"t":"2026-10-06T18:30:00Z","v":192,"vw":41.7742},{"c":41.77,"h":41.83,"l":41.77,"n":3,"o":41.83,"t":"2026-10-06T19:15:00Z","v":637,"vw":41.779554},{"c":41.86,"h":41.86,"l":41.77,"n":6,"o":41.77,"t":"2026-10-06T19:45:00Z","v":720,"vw":41.806023},{"c":41.4,"h":41.5334,"l":41.4,"n":392,"o":41.52,"t":"2026-10-07T13:45:00Z","v":192197,"vw":41.423174},{"c":41.3,"h":41.37,"l":41.25,"n":630,"o":41.3551,"t":"2026-10-07T14:00:00Z","v":378624,"vw":41.270027},{"c":41.29,"h":41.338,"l":41.29,"n":9,"o":41.335,"t":"2026-10-07T14:15:00Z","v":23778,"vw":41.293669},{"c":41.19,"h":41.305,"l":41.19,"n":29,"o":41.27,"t":"2026-10-07T14:30:00Z","v":76628,"vw":41.203769},{"c":41.2,"h":41.22,"l":41.16,"n":69,"o":41.2,"t":"2026-10-07T14:45:00Z","v":27556,"vw":41.200909},{"c":41.2201,"h":41.2201,"l":41.15,"n":53,"o":41.1902,"t":"2026-10-07T15:00:00Z","v":25164,"vw":41.173468},{"c":41.13,"h":41.185,"l":41.11,"n":26,"o":41.1811,"t":"2026-10-07T15:15:00Z","v":48305,"vw":41.123337},{"c":41.1301,"h":41.1501,"l":41.11,"n":15,"o":41.1351,"t":"2026-10-07T15:30:00Z","v":4593,"vw":41.139264},{"c":41.18,"h":41.18,"l":41.13,"n":18,"o":41.1401,"t":"2026-10-07T15:45:00Z","v":28657,"vw":41.131944},{"c":41.23,"h":41.23,"l":41.18,"n":115,"o":41.18,"t":"2026-10-07T16:00:00Z","v":572709,"vw":41.192245},{"c":41.24,"h":41.26,"l":41.24,"n":132,"o":41.25,"t":"2026-10-07T16:15:00Z","v":23959,"vw":41.249874},{"c":41.255,"h":41.28,"l":41.24,"n":17,"o":41.25,"t":"2026-10-07T16:30:00Z","v":14630,"vw":41.257299},{"c":41.24,"h":41.3,"l":41.23,"n":64,"o":41.2706,"t":"2026-10-07T16:45:00Z","v":40685,"vw":41.267523},{"c":41.25,"h":41.29,"l":41.23,"n":15,"o":41.23,"t":"2026-10-07T17:00:00Z","v":2905,"vw":41.246949},{"c":41.31,"h":41.32,"l":41.28,"n":5,"o":41.29,"t":"2026-10-07T17:15:00Z","v":1553,"vw":41.293735},{"c":41.325,"h":41.34,"l":41.325,"n":2,"o":41.34,"t":"2026-10-07T17:30:00Z","v":1258,"vw":41.332166},{"c":41.3102,"h":41.35,"l":41.3,"n":28,"o":41.35,"t":"2026-10-07T17:45:00Z","v":4451,"vw":41.324169},{"c":41.28,"h":41.335,"l":41.28,"n":27,"o":41.3058,"t":"2026-10-07T18:00:00Z","v":15424,"vw":41.309295},{"c":41.2635,"h":41.282,"l":41.24,"n":28,"o":41.28,"t":"2026-10-07T18:15:00Z","v":9168,"vw":41.269232},{"c":41.2635,"h":41.2702,"l":41.24,"n":26,"o":41.2701,"t":"2026-10-07T18:30:00Z","v":6889,"vw":41.253694},{"c":41.26,"h":41.275,"l":41.25,"n":27,"o":41.26,"t":"2026-10-07T18:45:00Z","v":9228,"vw":41.262753},{"c":41.24,"h":41.24,"l":41.24,"n":4,"o":41.24,"t":"2026-10-07T19:00:00Z","v":10859,"vw":41.24},{"c":41.2158,"h":41.222,"l":41.211,"n":3,"o":41.222,"t":"2026-10-07T19:15:00Z","v":8007,"vw":41.211943},{"c":41.2051,"h":41.2301,"l":41.2051,"n":4,"o":41.2301,"t":"2026-10-07T19:30:00Z","v":6099,"vw":41.226534},{"c":41.22,"h":41.24,"l":41.21,"n":27,"o":41.24,"t":"2026-10-07T19:45:00Z","v":14919,"vw":41.220322},{"c":41.01,"h":41.09,"l":40.95,"n":31,"o":40.95,"t":"2026-10-08T13:30:00Z","v":9298,"vw":41.026776},{"c":41.15,"h":41.17,"l":41.035,"n":51,"o":41.035,"t":"2026-10-08T13:45:00Z","v":9420,"vw":41.14138},{"c":41.17,"h":41.221,"l":41.16,"n":63,"o":41.16,"t":"2026-10-08T14:00:00Z","v":10180,"vw":41.191598},{"c":41.15,"h":41.23,"l":41.13,"n":68,"o":41.17,"t":"2026-10-08T14:15:00Z","v":5737,"vw":41.168279},{"c":41.1,"h":41.21,"l":41.09,"n":46,"o":41.15,"t":"2026-10-08T14:30:00Z","v":68449,"vw":41.195574},{"c":41.05,"h":41.115,"l":41.04,"n":49,"o":41.11,"t":"2026-10-08T14:45:00Z","v":41463,"vw":41.090043},{"c":40.99,"h":41.05,"l":40.98,"n":31,"o":41.05,"t":"2026-10-08T15:00:00Z","v":3653,"vw":41.010941},{"c":41.01,"h":41.02,"l":40.98,"n":62,"o":40.98,"t":"2026-10-08T15:15:00Z","v":8872,"vw":40.993501},{"c":40.99,"h":41.02,"l":40.96,"n":34,"o":41.02,"t":"2026-10-08T15:30:00Z","v":14031,"vw":40.992116},{"c":41.03,"h":41.03,"l":40.97,"n":40,"o":41,"t":"2026-10-08T15:45:00Z","v":3273,"vw":40.997409},{"c":41.03,"h":41.06,"l":41,"n":35,"o":41.03,"t":"2026-10-08T16:00:00Z","v":3347,"vw":41.029823},{"c":41.08,"h":41.24,"l":41.03,"n":107,"o":41.03,"t":"2026-10-08T16:15:00Z","v":32490,"vw":41.107823},{"c":41.11,"h":41.12,"l":41.06,"n":50,"o":41.08,"t":"2026-10-08T16:30:00Z","v":3776,"vw":41.100063},{"c":41.15,"h":41.21,"l":41.08,"n":68,"o":41.12,"t":"2026-10-08T16:45:00Z","v":4604,"vw":41.117033},{"c":41.18,"h":41.2,"l":41.05,"n":43,"o":41.12,"t":"2026-10-08T17:00:00Z","v":4242,"vw":41.132803},{"c":41.17,"h":41.21,"l":41.13,"n":28,"o":41.15,"t":"2026-10-08T17:15:00Z","v":2391,"vw":41.166944},{"c":41.29,"h":41.29,"l":41.17,"n":36,"o":41.17,"t":"2026-10-08T17:30:00Z","v":3018,"vw":41.203111},{"c":41.28,"h":41.3,"l":41.22,"n":36,"o":41.28,"t":"2026-10-08T17:45:00Z","v":2936,"vw":41.261997},{"c":41.33,"h":41.33,"l":41.25,"n":49,"o":41.28,"t":"2026-10-08T18:00:00Z","v":5147,"vw":41.300331},{"c":41.33,"h":41.34,"l":41.27,"n":61,"o":41.33,"t":"2026-10-08T18:15:00Z","v":58328,"vw":41.311465},{"c":41.35,"h":41.365,"l":41.3,"n":59,"o":41.33,"t":"2026-10-08T18:30:00Z","v":5275,"vw":41.34224},{"c":41.35,"h":41.38,"l":41.35,"n":62,"o":41.36,"t":"2026-10-08T18:45:00Z","v":78854,"vw":41.360285},{"c":41.37,"h":41.39,"l":41.32,"n":42,"o":41.34,"t":"2026-10-08T19:00:00Z","v":31003,"vw":41.351294},{"c":41.375,"h":41.43,"l":41.37,"n":52,"o":41.375,"t":"2026-10-08T19:15:00Z","v":8193,"vw":41.401809},{"c":41.39,"h":41.44,"l":41.38,"n":40,"o":41.38,"t":"2026-10-08T19:30:00Z","v":10331,"vw":41.401159},{"c":41.47,"h":41.48,"l":41.39,"n":129,"o":41.39,"t":"2026-10-08T19:45:00Z","v":41136,"vw":41.456613},{"c":41.35,"h":41.68,"l":41.32,"n":654,"o":41.65,"t":"2026-10-09T13:30:00Z","v":41054,"vw":41.55335},{"c":41.41,"h":41.43,"l":41.28,"n":729,"o":41.34,"t":"2026-10-09T13:45:00Z","v":409688,"vw":41.32326},{"c":41.45,"h":41.54,"l":41.44,"n":749,"o":41.47,"t":"2026-10-09T14:00:00Z","v":64457,"vw":41.489271},{"c":41.45,"h":41.54,"l":41.44,"n":1158,"o":41.45,"t":"2026-10-09T14:15:00Z","v":273731,"vw":41.501927},{"c":41.43,"h":41.46,"l":41.4,"n":1123,"o":41.45,"t":"2026-10-09T14:30:00Z","v":118455,"vw":41.427744},{"c":41.4,"h":41.48,"l":41.39,"n":776,"o":41.43,"t":"2026-10-09T14:45:00Z","v":85423,"vw":41.430981},{"c":41.445,"h":41.46,"l":41.37,"n":1177,"o":41.4,"t":"2026-10-09T15:00:00Z","v":128130,"vw":41.412714},{"c":41.42,"h":41.46,"l":41.41,"n":1045,"o":41.44,"t":"2026-10-09T15:15:00Z","v":123545,"vw":41.435429},{"c":41.35,"h":41.42,"l":41.34,"n":985,"o":41.42,"t":"2026-10-09T15:30:00Z","v":110953,"vw":41.376766},{"c":41.43,"h":41.43,"l":41.34,"n":565,"o":41.36,"t":"2026-10-09T15:45:00Z","v":71472,"vw":41.373994},{"c":41.41,"h":41.43,"l":41.39,"n":1028,"o":41.42,"t":"2026-10-09T16:00:00Z","v":124075,"vw":41.409896},{"c":41.42,"h":41.44,"l":41.38,"n":709,"o":41.41,"t":"2026-10-09T16:15:00Z","v":86192,"vw":41.408939},{"c":41.4,"h":41.43,"l":41.38,"n":631,"o":41.41,"t":"2026-10-09T16:30:00Z","v":73648,"vw":41.40005},{"c":41.42,"h":41.44,"l":41.4,"n":563,"o":41.4,"t":"2026-10-09T16:45:00Z","v":64970,"vw":41.418675},{"c":41.42,"h":41.45,"l":41.42,"n":702,"o":41.42,"t":"2026-10-09T17:00:00Z","v":67799,"vw":41.433452},{"c":41.38,"h":41.425,"l":41.37,"n":411,"o":41.415,"t":"2026-10-09T17:15:00Z","v":138324,"vw":41.408405},{"c":41.435,"h":41.435,"l":41.39,"n":633,"o":41.4,"t":"2026-10-09T17:30:00Z","v":62076,"vw":41.409061},{"c":41.48,"h":41.48,"l":41.42,"n":503,"o":41.435,"t":"2026-10-09T17:45:00Z","v":46590,"vw":41.448984},{"c":41.485,"h":41.505,"l":41.46,"n":544,"o":41.475,"t":"2026-10-09T18:00:00Z","v":42164,"vw":41.478582},{"c":41.49,"h":41.495,"l":41.47,"n":585,"o":41.47,"t":"2026-10-09T18:15:00Z","v":54637,"vw":41.484422},{"c":41.505,"h":41.53,"l":41.49,"n":449,"o":41.49,"t":"2026-10-09T18:30:00Z","v":55836,"vw":41.507821},{"c":41.59,"h":41.59,"l":41.49,"n":575,"o":41.505,"t":"2026-10-09T18:45:00Z","v":51794,"vw":41.532187},{"c":41.53,"h":41.585,"l":41.53,"n":510,"o":41.57,"t":"2026-10-09T19:00:00Z","v":52334,"vw":41.563041},{"c":41.555,"h":41.57,"l":41.53,"n":552,"o":41.54,"t":"2026-10-09T19:15:00Z","v":60245,"vw":41.549478},{"c":41.55,"h":41.57,"l":41.52,"n":779,"o":41.555,"t":"2026-10-09T19:30:00Z","v":91561,"vw":41.544519},{"c":41.515,"h":41.62,"l":41.51,"n":4393,"o":41.559,"t":"2026-10-09T19:45:00Z","v":2372731,"vw":41.551142},{"c":41.53,"h":41.53,"l":41.49,"n":4,"o":41.53,"t":"2026-10-09T20:00:00Z","v":28870105,"vw":41.529999},{"c":41.53,"h":41.53,"l":41.53,"n":13,"o":41.53,"t":"2026-10-09T21:00:00Z","v":1000,"vw":41.53},{"c":41.5,"h":41.51,"l":41.485,"n":72,"o":41.49,"t":"2026-10-12T13:30:00Z","v":54768,"vw":41.494532},{"c":41.48,"h":41.52,"l":41.48,"n":8,"o":41.4951,"t":"2026-10-12T13:45:00Z","v":11317,"vw":41.493604},{"c":41.64,"h":41.645,"l":41.48,"n":72,"o":41.48,"t":"2026-10-12T14:00:00Z","v":28257,"vw":41.548821},{"c":41.53,"h":41.63,"l":41.53,"n":109,"o":41.63,"t":"2026-10-12T14:15:00Z","v":31993,"vw":41.582648},{"c":41.58,"h":41.58,"l":41.49,"n":220,"o":41.5,"t":"2026-10-12T14:30:00Z","v":239113,"vw":41.496354},{"c":41.51,"h":41.54,"l":41.51,"n":8,"o":41.51,"t":"2026-10-12T14:45:00Z","v":2035,"vw":41.512062},{"c":41.49,"h":41.52,"l":41.48,"n":48,"o":41.52,"t":"2026-10-12T15:00:00Z","v":12414,"vw":41.511125},{"c":41.5,"h":41.5,"l":41.45,"n":4,"o":41.45,"t":"2026-10-12T15:15:00Z","v":494,"vw":41.466461},{"c":41.56,"h":41.56,"l":41.51,"n":10,"o":41.51,"t":"2026-10-12T15:30:00Z","v":3702,"vw":41.522443},{"c":41.54,"h":41.54,"l":41.52,"n":3,"o":41.52,"t":"2026-10-12T15:45:00Z","v":500,"vw":41.528},{"c":41.49,"h":41.54,"l":41.49,"n":12,"o":41.54,"t":"2026-10-12T16:00:00Z","v":114796,"vw":41.491306},{"c":41.49,"h":41.52,"l":41.49,"n":14,"o":41.5,"t":"2026-10-12T16:15:00Z","v":6218,"vw":41.514432},{"c":41.5,"h":41.52,"l":41.5,"n":11,"o":41.51,"t":"2026-10-12T16:30:00Z","v":3153,"vw":41.505413},{"c":41.52,"h":41.52,"l":41.51,"n":3,"o":41.51,"t":"2026-10-12T16:45:00Z","v":400,"vw":41.515},{"c":41.56,"h":41.56,"l":41.52,"n":9,"o":41.53,"t":"2026-10-12T17:00:00Z","v":1820,"vw":41.530969},{"c":41.55,"h":41.57,"l":41.55,"n":7,"o":41.56,"t":"2026-10-12T17:15:00Z","v":1222,"vw":41.554872},{"c":41.55,"h":41.57,"l":41.55,"n":2,"o":41.57,"t":"2026-10-12T17:30:00Z","v":304,"vw":41.563158},{"c":41.55,"h":41.56,"l":41.52,"n":7,"o":41.56,"t":"2026-10-12T17:45:00Z","v":936,"vw":41.546466},{"c":41.49,"h":41.53,"l":41.49,"n":6,"o":41.53,"t":"2026-10-12T18:00:00Z","v":1252,"vw":41.503179},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-10-12T18:15:00Z","v":2200,"vw":41.48},{"c":41.46,"h":41.46,"l":41.445,"n":3,"o":41.45,"t":"2026-10-12T18:30:00Z","v":625,"vw":41.4514},{"c":41.41,"h":41.44,"l":41.41,"n":7,"o":41.44,"t":"2026-10-12T18:45:00Z","v":1233,"vw":41.416944},{"c":41.42,"h":41.43,"l":41.4,"n":6,"o":41.41,"t":"2026-10-12T19:00:00Z","v":952,"vw":41.415693},{"c":41.37,"h":41.41,"l":41.37,"n":22,"o":41.41,"t":"2026-10-12T19:15:00Z","v":29976,"vw":41.398994},{"c":41.36,"h":41.37,"l":41.35,"n":26,"o":41.35,"t":"2026-10-12T19:30:00Z","v":11996,"vw":41.35178},{"c":41.38,"h":41.39,"l":41.35,"n":43,"o":41.35,"t":"2026-10-12T19:45:00Z","v":10139,"vw":41.378523},{"c":41.531,"h":41.531,"l":41.49,"n":3,"o":41.49,"t":"2026-10-13T13:30:00Z","v":2167,"vw":41.50715},{"c":41.22,"h":41.455,"l":41.2,"n":16,"o":41.455,"t":"2026-10-13T13:45:00Z","v":1857,"vw":41.27115},{"c":41.15,"h":41.15,"l":41.14,"n":9,"o":41.14,"t":"2026-10-13T14:00:00Z","v":1552,"vw":41.140676},{"c":41.23,"h":41.245,"l":41.225,"n":5,"o":41.245,"t":"2026-10-13T14:15:00Z","v":969,"vw":41.23387},{"c":41.19,"h":41.21,"l":41.19,"n":10,"o":41.2,"t":"2026-10-13T14:30:00Z","v":8495,"vw":41.199482},{"c":41.17,"h":41.21,"l":41.17,"n":6,"o":41.2,"t":"2026-10-13T14:45:00Z","v":1501,"vw":41.193953},{"c":41.26,"h":41.26,"l":41.17,"n":10,"o":41.17,"t":"2026-10-13T15:00:00Z","v":10792,"vw":41.229704},{"c":41.18,"h":41.2601,"l":41.155,"n":180,"o":41.25,"t":"2026-10-13T15:15:00Z","v":150231,"vw":41.162538},{"c":41.15,"h":41.17,"l":41.15,"n":17,"o":41.17,"t":"2026-10-13T15:30:00Z","v":7557,"vw":41.162123},{"c":41.2,"h":41.2,"l":41.13,"n":5,"o":41.13,"t":"2026-10-13T15:45:00Z","v":1150,"vw":41.170432},{"c":41.19,"h":41.22,"l":41.18,"n":10,"o":41.2,"t":"2026-10-13T16:00:00Z","v":1930,"vw":41.18939},{"c":41.24,"h":41.24,"l":41.2,"n":8,"o":41.2,"t":"2026-10-13T16:15:00Z","v":772,"vw":41.22439},{"c":41.25,"h":41.25,"l":41.25,"n":1,"o":41.25,"t":"2026-10-13T16:30:00Z","v":139,"vw":41.25},{"c":41.29,"h":41.3,"l":41.2851,"n":4,"o":41.3,"t":"2026-10-13T16:45:00Z","v":1172,"vw":41.28711},{"c":41.2507,"h":41.26,"l":41.25,"n":4,"o":41.25,"t":"2026-10-13T17:00:00Z","v":952,"vw":41.252711},{"c":41.2703,"h":41.28,"l":41.26,"n":5,"o":41.26,"t":"2026-10-13T17:15:00Z","v":893,"vw":41.268758},{"c":41.33,"h":41.33,"l":41.32,"n":2,"o":41.32,"t":"2026-10-13T17:30:00Z","v":212,"vw":41.324717},{"c":41.29,"h":41.29,"l":41.28,"n":3,"o":41.28,"t":"2026-10-13T17:45:00Z","v":634,"vw":41.283155},{"c":41.41,"h":41.41,"l":41.35,"n":2,"o":41.35,"t":"2026-10-13T18:00:00Z","v":771,"vw":41.402218},{"c":41.41,"h":41.41,"l":41.38,"n":25,"o":41.39,"t":"2026-10-13T18:15:00Z","v":12061,"vw":41.389674},{"c":41.43,"h":41.43,"l":41.425,"n":3,"o":41.425,"t":"2026-10-13T18:30:00Z","v":744,"vw":41.42664},{"c":41.45,"h":41.455,"l":41.4,"n":5,"o":41.4,"t":"2026-10-13T18:45:00Z","v":810,"vw":41.432469},{"c":41.4701,"h":41.48,"l":41.46,"n":5,"o":41.46,"t":"2026-10-13T19:00:00Z","v":6296,"vw":41.464879},{"c":41.47,"h":41.48,"l":41.47,"n":3,"o":41.48,"t":"2026-10-13T19:15:00Z","v":410,"vw":41.477561},{"c":41.47,"h":41.5,"l":41.47,"n":188,"o":41.48,"t":"2026-10-13T19:30:00Z","v":82289,"vw":41.477926},{"c":41.44,"h":41.47,"l":41.44,"n":44,"o":41.47,"t":"2026-10-13T19:45:00Z","v":29215,"vw":41.442754},{"c":41.21,"h":41.21,"l":41.21,"n":1,"o":41.21,"t":"2026-10-14T13:30:00Z","v":113,"vw":41.21},{"c":40.89,"h":40.91,"l":40.89,"n":12,"o":40.91,"t":"2026-10-14T14:00:00Z","v":5625,"vw":40.909171},{"c":40.96,"h":40.98,"l":40.91,"n":32,"o":40.925,"t":"2026-10-14T14:15:00Z","v":6395,"vw":40.943243},{"c":41.01,"h":41.01,"l":40.97,"n":23,"o":40.98,"t":"2026-10-14T14:30:00Z","v":4576,"vw":40.983016},{"c":40.94,"h":40.94,"l":40.94,"n":1,"o":40.94,"t":"2026-10-14T14:45:00Z","v":170,"vw":40.94},{"c":40.81,"h":40.85,"l":40.805,"n":18,"o":40.85,"t":"2026-10-14T15:00:00Z","v":6380,"vw":40.825559},{"c":40.85,"h":40.85,"l":40.82,"n":11,"o":40.82,"t":"2026-10-14T15:15:00Z","v":28426,"vw":40.849841},{"c":40.8,"h":40.8899,"l":40.8,"n":24,"o":40.87,"t":"2026-10-14T15:30:00Z","v":9618,"vw":40.876682},{"c":40.83,"h":40.83,"l":40.83,"n":2,"o":40.83,"t":"2026-10-14T15:45:00Z","v":282,"vw":40.83},{"c":40.79,"h":40.8,"l":40.78,"n":23,"o":40.8,"t":"2026-10-14T16:00:00Z","v":38684,"vw":40.791313},{"c":40.79,"h":40.79,"l":40.74,"n":18,"o":40.7509,"t":"2026-10-14T16:45:00Z","v":3693,"vw":40.74678},{"c":40.79,"h":40.79,"l":40.79,"n":1,"o":40.79,"t":"2026-10-14T17:00:00Z","v":100,"vw":40.79},{"c":40.7751,"h":40.82,"l":40.7751,"n":10,"o":40.82,"t":"2026-10-14T17:15:00Z","v":4180,"vw":40.809964},{"c":40.73,"h":40.78,"l":40.73,"n":3,"o":40.78,"t":"2026-10-14T17:30:00Z","v":1560,"vw":40.770962},{"c":40.675,"h":40.6925,"l":40.675,"n":2,"o":40.6925,"t":"2026-10-14T17:45:00Z","v":355,"vw":40.685401},{"c":40.7,"h":40.7,"l":40.6205,"n":14,"o":40.6319,"t":"2026-10-14T18:00:00Z","v":7506,"vw":40.642928},{"c":40.74,"h":40.74,"l":40.7,"n":4,"o":40.7,"t":"2026-10-14T18:15:00Z","v":681,"vw":40.719207},{"c":40.8,"h":40.8,"l":40.76,"n":6,"o":40.76,"t":"2026-10-14T18:30:00Z","v":4715,"vw":40.781945},{"c":40.84,"h":40.84,"l":40.816,"n":3,"o":40.816,"t":"2026-10-14T18:45:00Z","v":743,"vw":40.822557},{"c":40.88,"h":40.885,"l":40.88,"n":8,"o":40.8821,"t":"2026-10-14T19:00:00Z","v":2404,"vw":40.881726},{"c":41.03,"h":41.03,"l":40.9,"n":68,"o":40.91,"t":"2026-10-14T19:45:00Z","v":12569,"vw":41.020422},{"c":41.015,"h":41.015,"l":41.015,"n":1,"o":41.015,"t":"2026-10-15T13:45:00Z","v":100,"vw":41.015},{"c":41.035,"h":41.035,"l":40.98,"n":7,"o":40.98,"t":"2026-10-15T14:00:00Z","v":3215,"vw":41.031342},{"c":41.2761,"h":41.2761,"l":41.2761,"n":1,"o":41.2761,"t":"2026-10-15T14:45:00Z","v":347,"vw":41.2761},{"c":41.32,"h":41.32,"l":41.3138,"n":2,"o":41.3138,"t":"2026-10-15T15:00:00Z","v":1658,"vw":41.318968},{"c":41.35,"h":41.38,"l":41.35,"n":8,"o":41.38,"t":"2026-10-15T15:15:00Z","v":3543,"vw":41.358747},{"c":41.275,"h":41.275,"l":41.275,"n":1,"o":41.275,"t":"2026-10-15T15:30:00Z","v":130,"vw":41.275},{"c":41.21,"h":41.21,"l":41.21,"n":1,"o":41.21,"t":"2026-10-15T16:00:00Z","v":100,"vw":41.21},{"c":41.24,"h":41.24,"l":41.24,"n":1,"o":41.24,"t":"2026-10-15T16:30:00Z","v":210,"vw":41.24},{"c":41.226,"h":41.226,"l":41.226,"n":2,"o":41.226,"t":"2026-10-15T16:45:00Z","v":462,"vw":41.226},{"c":41.2715,"h":41.2715,"l":41.25,"n":2,"o":41.25,"t":"2026-10-15T17:00:00Z","v":222,"vw":41.261815},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-10-15T17:45:00Z","v":6237,"vw":41.35},{"c":41.41,"h":41.41,"l":41.41,"n":6,"o":41.41,"t":"2026-10-15T18:30:00Z","v":588,"vw":41.41},{"c":41.49,"h":41.49,"l":41.49,"n":2,"o":41.49,"t":"2026-10-15T19:00:00Z","v":187,"vw":41.49},{"c":41.575,"h":41.575,"l":41.575,"n":2,"o":41.575,"t":"2026-10-15T19:30:00Z","v":146,"vw":41.575},{"c":41.59,"h":41.6,"l":41.56,"n":31,"o":41.56,"t":"2026-10-15T19:45:00Z","v":10016,"vw":41.590576},{"c":42.095,"h":42.095,"l":41.86,"n":17,"o":41.86,"t":"2026-10-16T13:30:00Z","v":2694,"vw":41.922688},{"c":42.09,"h":42.13,"l":42.09,"n":7,"o":42.1,"t":"2026-10-16T13:45:00Z","v":1873,"vw":42.095671},{"c":41.9,"h":42.11,"l":41.9,"n":3,"o":42.11,"t":"2026-10-16T14:00:00Z","v":951,"vw":42.076656},{"c":41.89,"h":41.89,"l":41.8896,"n":5,"o":41.8896,"t":"2026-10-16T14:15:00Z","v":735,"vw":41.889858},{"c":41.94,"h":41.94,"l":41.93,"n":4,"o":41.93,"t":"2026-10-16T14:45:00Z","v":648,"vw":41.932298},{"c":41.7323,"h":41.7323,"l":41.7323,"n":2,"o":41.7323,"t":"2026-10-16T15:15:00Z","v":337,"vw":41.7323},{"c":41.58,"h":41.68,"l":41.58,"n":6,"o":41.68,"t":"2026-10-16T15:30:00Z","v":1309,"vw":41.671625},{"c":41.3359,"h":41.3359,"l":41.3359,"n":1,"o":41.3359,"t":"2026-10-16T16:00:00Z","v":121,"vw":41.3359},{"c":41.39,"h":41.5076,"l":41.39,"n":9,"o":41.46,"t":"2026-10-16T16:15:00Z","v":1637,"vw":41.45933},{"c":41.38,"h":41.38,"l":41.38,"n":1,"o":41.38,"t":"2026-10-16T16:30:00Z","v":275,"vw":41.38},{"c":41.38,"h":41.38,"l":41.38,"n":6,"o":41.38,"t":"2026-10-16T16:45:00Z","v":291,"vw":41.38},{"c":41.29,"h":41.29,"l":41.22,"n":30,"o":41.22,"t":"2026-10-16T17:30:00Z","v":2530,"vw":41.234957},{"c":41.14,"h":41.23,"l":41.14,"n":4,"o":41.23,"t":"2026-10-16T17:45:00Z","v":1597,"vw":41.224186},{"c":41.0409,"h":41.0409,"l":41.0409,"n":1,"o":41.0409,"t":"2026-10-16T18:30:00Z","v":201,"vw":41.0409},{"c":41.03,"h":41.03,"l":41.03,"n":1,"o":41.03,"t":"2026-10-16T18:45:00Z","v":196,"vw":41.03},{"c":41.04,"h":41.04,"l":41.02,"n":6,"o":41.02,"t":"2026-10-16T19:00:00Z","v":297,"vw":41.03},{"c":41.07,"h":41.07,"l":41.07,"n":2,"o":41.07,"t":"2026-10-16T19:30:00Z","v":3446,"vw":41.07},{"c":41.12,"h":41.13,"l":41.0899,"n":14,"o":41.0899,"t":"2026-10-16T19:45:00Z","v":5880,"vw":41.115982},{"c":41.15,"h":41.15,"l":41.15,"n":3,"o":41.15,"t":"2026-10-16T20:00:00Z","v":103,"vw":41.15},{"c":41.09,"h":41.15,"l":41.09,"n":11,"o":41.15,"t":"2026-10-19T13:30:00Z","v":1482,"vw":41.125745},{"c":41.1,"h":41.11,"l":41.0638,"n":14,"o":41.0638,"t":"2026-10-19T14:00:00Z","v":3880,"vw":41.097463},{"c":41.09,"h":41.2,"l":41.08,"n":10,"o":41.2,"t":"2026-10-19T14:15:00Z","v":832,"vw":41.142857},{"c":41.075,"h":41.075,"l":41.07,"n":2,"o":41.07,"t":"2026-10-19T14:30:00Z","v":200,"vw":41.0725},{"c":41.04,"h":41.06,"l":41.04,"n":7,"o":41.06,"t":"2026-10-19T14:45:00Z","v":2207,"vw":41.059071},{"c":41.13,"h":41.16,"l":41.12,"n":8,"o":41.12,"t":"2026-10-19T15:00:00Z","v":3738,"vw":41.139976},{"c":41.19,"h":41.19,"l":41.17,"n":2,"o":41.17,"t":"2026-10-19T15:30:00Z","v":344,"vw":41.184186},{"c":41.12,"h":41.16,"l":41.12,"n":7,"o":41.16,"t":"2026-10-19T15:45:00Z","v":1873,"vw":41.124902},{"c":41.01,"h":41.12,"l":41,"n":10,"o":41.12,"t":"2026-10-19T16:00:00Z","v":4439,"vw":41.019473},{"c":41.02,"h":41.02,"l":41.01,"n":15,"o":41.02,"t":"2026-10-19T16:15:00Z","v":6609,"vw":41.014723},{"c":41,"h":41.03,"l":41,"n":5,"o":41.03,"t":"2026-10-19T16:30:00Z","v":1701,"vw":41.010588},{"c":40.99,"h":41.01,"l":40.99,"n":6,"o":41.01,"t":"2026-10-19T16:45:00Z","v":791,"vw":40.999911},{"c":40.93,"h":40.95,"l":40.93,"n":3,"o":40.95,"t":"2026-10-19T17:00:00Z","v":202,"vw":40.94},{"c":40.94,"h":40.9502,"l":40.94,"n":13,"o":40.95,"t":"2026-10-19T17:15:00Z","v":3944,"vw":40.946299},{"c":40.94,"h":40.94,"l":40.93,"n":8,"o":40.93,"t":"2026-10-19T17:30:00Z","v":2549,"vw":40.933645},{"c":40.9001,"h":40.94,"l":40.9001,"n":11,"o":40.93,"t":"2026-10-19T17:45:00Z","v":1186,"vw":40.925842},{"c":40.93,"h":40.95,"l":40.92,"n":6,"o":40.92,"t":"2026-10-19T18:00:00Z","v":1712,"vw":40.924159},{"c":40.9,"h":40.93,"l":40.9,"n":11,"o":40.93,"t":"2026-10-19T18:15:00Z","v":3800,"vw":40.901167},{"c":40.85,"h":40.885,"l":40.85,"n":11,"o":40.885,"t":"2026-10-19T18:30:00Z","v":4010,"vw":40.869417},{"c":40.86,"h":40.87,"l":40.86,"n":10,"o":40.87,"t":"2026-10-19T18:45:00Z","v":4328,"vw":40.865658},{"c":40.88,"h":40.89,"l":40.88,"n":5,"o":40.89,"t":"2026-10-19T19:00:00Z","v":446,"vw":40.887748},{"c":40.95,"h":40.97,"l":40.92,"n":13,"o":40.92,"t":"2026-10-19T19:15:00Z","v":8943,"vw":40.95243},{"c":40.94,"h":40.9401,"l":40.94,"n":11,"o":40.9401,"t":"2026-10-19T19:30:00Z","v":1973,"vw":40.940023},{"c":40.84,"h":40.91,"l":40.84,"n":45,"o":40.91,"t":"2026-10-19T19:45:00Z","v":15901,"vw":40.849119},{"c":40.865,"h":40.865,"l":40.865,"n":2,"o":40.865,"t":"2026-10-20T13:45:00Z","v":387,"vw":40.865},{"c":40.92,"h":40.98,"l":40.87,"n":49,"o":40.96,"t":"2026-10-20T14:00:00Z","v":15549,"vw":40.940828},{"c":41.32,"h":41.32,"l":40.9701,"n":53,"o":40.9701,"t":"2026-10-20T14:15:00Z","v":20359,"vw":41.125764},{"c":41.47,"h":41.47,"l":41.34,"n":225,"o":41.35,"t":"2026-10-20T14:30:00Z","v":195046,"vw":41.376836},{"c":41.54,"h":41.56,"l":41.44,"n":63,"o":41.51,"t":"2026-10-20T14:45:00Z","v":30608,"vw":41.502291},{"c":41.251,"h":41.49,"l":41.25,"n":56,"o":41.49,"t":"2026-10-20T15:00:00Z","v":21954,"vw":41.427144},{"c":41.27,"h":41.34,"l":41.27,"n":75,"o":41.3,"t":"2026-10-20T15:15:00Z","v":44151,"vw":41.306577},{"c":41.16,"h":41.18,"l":41.12,"n":42,"o":41.14,"t":"2026-10-20T15:30:00Z","v":19827,"vw":41.151735},{"c":41.13,"h":41.15,"l":41.09,"n":45,"o":41.13,"t":"2026-10-20T15:45:00Z","v":17974,"vw":41.114005},{"c":41.06,"h":41.13,"l":41.05,"n":70,"o":41.13,"t":"2026-10-20T16:00:00Z","v":34827,"vw":41.085381},{"c":40.98,"h":41.04,"l":40.92,"n":28,"o":41.04,"t":"2026-10-20T16:15:00Z","v":11580,"vw":40.949579},{"c":41.01,"h":41.03,"l":40.97,"n":44,"o":40.98,"t":"2026-10-20T16:30:00Z","v":18816,"vw":40.996573},{"c":40.92,"h":41.04,"l":40.92,"n":51,"o":41.01,"t":"2026-10-20T16:45:00Z","v":22240,"vw":40.991023},{"c":40.96,"h":40.96,"l":40.93,"n":52,"o":40.93,"t":"2026-10-20T17:00:00Z","v":27434,"vw":40.938374},{"c":40.98,"h":40.98,"l":40.94,"n":28,"o":40.95,"t":"2026-10-20T17:15:00Z","v":13142,"vw":40.949003},{"c":41.03,"h":41.03,"l":40.965,"n":26,"o":41,"t":"2026-10-20T17:30:00Z","v":9617,"vw":41.00085},{"c":41.03,"h":41.07,"l":41.03,"n":14,"o":41.04,"t":"2026-10-20T17:45:00Z","v":4183,"vw":41.035626},{"c":41.06,"h":41.06,"l":41.03,"n":10,"o":41.06,"t":"2026-10-20T18:00:00Z","v":3074,"vw":41.048742},{"c":41.02,"h":41.08,"l":41.02,"n":30,"o":41.08,"t":"2026-10-20T18:15:00Z","v":10334,"vw":41.037185},{"c":41.07,"h":41.09,"l":41.05,"n":52,"o":41.05,"t":"2026-10-20T18:30:00Z","v":23303,"vw":41.079345},{"c":41.06,"h":41.09,"l":41.06,"n":18,"o":41.06,"t":"2026-10-20T18:45:00Z","v":7227,"vw":41.069294},{"c":41.08,"h":41.1,"l":41.06,"n":24,"o":41.06,"t":"2026-10-20T19:00:00Z","v":15212,"vw":41.084981},{"c":41.05,"h":41.07,"l":41.03,"n":43,"o":41.06,"t":"2026-10-20T19:15:00Z","v":18287,"vw":41.055494},{"c":41.05,"h":41.06,"l":41.02,"n":58,"o":41.05,"t":"2026-10-20T19:30:00Z","v":26175,"vw":41.03529},{"c":41.02,"h":41.08,"l":40.99,"n":95,"o":41.05,"t":"2026-10-20T19:45:00Z","v":35434,"vw":41.040334},{"c":41.22,"h":41.22,"l":41.22,"n":4,"o":41.22,"t":"2026-10-21T13:30:00Z","v":296,"vw":41.22},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-10-21T13:45:00Z","v":100,"vw":41.48},{"c":41.23,"h":41.34,"l":41.23,"n":5,"o":41.34,"t":"2026-10-21T14:00:00Z","v":381,"vw":41.302857},{"c":41.23,"h":41.24,"l":41.22,"n":4,"o":41.22,"t":"2026-10-21T14:15:00Z","v":545,"vw":41.23324},{"c":41.27,"h":41.28,"l":41.23,"n":26,"o":41.26,"t":"2026-10-21T14:30:00Z","v":4600,"vw":41.251799},{"c":41.26,"h":41.34,"l":41.26,"n":67,"o":41.3,"t":"2026-10-21T14:45:00Z","v":19053,"vw":41.293939},{"c":41.21,"h":41.24,"l":41.19,"n":78,"o":41.2,"t":"2026-10-21T15:00:00Z","v":39113,"vw":41.214322},{"c":41.34,"h":41.34,"l":41.22,"n":32,"o":41.22,"t":"2026-10-21T15:15:00Z","v":14721,"vw":41.278465},{"c":41.34,"h":41.4,"l":41.34,"n":50,"o":41.36,"t":"2026-10-21T15:30:00Z","v":26569,"vw":41.365834},{"c":41.4,"h":41.4,"l":41.36,"n":32,"o":41.36,"t":"2026-10-21T15:45:00Z","v":16067,"vw":41.367063},{"c":41.41,"h":41.41,"l":41.4,"n":25,"o":41.4,"t":"2026-10-21T16:00:00Z","v":13098,"vw":41.4098},{"c":41.42,"h":41.44,"l":41.42,"n":7,"o":41.44,"t":"2026-10-21T16:15:00Z","v":2617,"vw":41.438846},{"c":41.53,"h":41.62,"l":41.4,"n":26,"o":41.4,"t":"2026-10-21T16:30:00Z","v":10998,"vw":41.507888},{"c":41.5,"h":41.5,"l":41.47,"n":44,"o":41.5,"t":"2026-10-21T16:45:00Z","v":21288,"vw":41.494427},{"c":41.54,"h":41.54,"l":41.47,"n":21,"o":41.505,"t":"2026-10-21T17:00:00Z","v":8671,"vw":41.492674},{"c":41.55,"h":41.55,"l":41.54,"n":13,"o":41.55,"t":"2026-10-21T17:15:00Z","v":7992,"vw":41.549368},{"c":41.54,"h":41.55,"l":41.54,"n":3,"o":41.55,"t":"2026-10-21T17:30:00Z","v":316,"vw":41.543165},{"c":41.57,"h":41.57,"l":41.56,"n":9,"o":41.56,"t":"2026-10-21T17:45:00Z","v":1938,"vw":41.563611},{"c":41.57,"h":41.57,"l":41.54,"n":6,"o":41.54,"t":"2026-10-21T18:00:00Z","v":2500,"vw":41.55},{"c":41.54,"h":41.58,"l":41.53,"n":11,"o":41.57,"t":"2026-10-21T18:15:00Z","v":15180,"vw":41.561084},{"c":41.55,"h":41.55,"l":41.54,"n":29,"o":41.54,"t":"2026-10-21T18:30:00Z","v":14034,"vw":41.54438},{"c":41.34,"h":41.57,"l":41.34,"n":60,"o":41.56,"t":"2026-10-21T18:45:00Z","v":29225,"vw":41.452039},{"c":41.13,"h":41.23,"l":41.13,"n":35,"o":41.22,"t":"2026-10-21T19:00:00Z","v":7071,"vw":41.193459},{"c":41.26,"h":41.28,"l":41.22,"n":11,"o":41.22,"t":"2026-10-21T19:15:00Z","v":1552,"vw":41.249587},{"c":41.29,"h":41.33,"l":41.25,"n":81,"o":41.33,"t":"2026-10-21T19:30:00Z","v":25960,"vw":41.273982},{"c":41.3,"h":41.37,"l":41.3,"n":94,"o":41.31,"t":"2026-10-21T19:45:00Z","v":39668,"vw":41.3396},{"c":41.32,"h":41.32,"l":41.32,"n":1,"o":41.32,"t":"2026-10-21T20:00:00Z","v":500,"vw":41.32},{"c":41.41,"h":41.4147,"l":40.81,"n":6,"o":40.81,"t":"2026-10-22T13:30:00Z","v":534,"vw":41.122409},{"c":41.87,"h":41.95,"l":41.82,"n":37,"o":41.88,"t":"2026-10-22T14:00:00Z","v":9161,"vw":41.914195},{"c":41.65,"h":41.89,"l":41.65,"n":18,"o":41.89,"t":"2026-10-22T14:15:00Z","v":2590,"vw":41.782083},{"c":41.64,"h":41.7,"l":41.57,"n":29,"o":41.7,"t":"2026-10-22T14:30:00Z","v":8095,"vw":41.648322},{"c":41.74,"h":41.75,"l":41.65,"n":15,"o":41.65,"t":"2026-10-22T14:45:00Z","v":2458,"vw":41.699363},{"c":41.65,"h":41.65,"l":41.63,"n":13,"o":41.65,"t":"2026-10-22T15:00:00Z","v":1661,"vw":41.641818},{"c":41.83,"h":41.83,"l":41.63,"n":11,"o":41.63,"t":"2026-10-22T15:15:00Z","v":1800,"vw":41.735},{"c":41.73,"h":41.76,"l":41.695,"n":26,"o":41.72,"t":"2026-10-22T15:30:00Z","v":2225,"vw":41.729619},{"c":41.84,"h":41.85,"l":41.72,"n":18,"o":41.72,"t":"2026-10-22T15:45:00Z","v":3868,"vw":41.78845},{"c":41.83,"h":41.83,"l":41.83,"n":1,"o":41.83,"t":"2026-10-22T16:00:00Z","v":140,"vw":41.83},{"c":41.84,"h":41.85,"l":41.82,"n":17,"o":41.82,"t":"2026-10-22T16:15:00Z","v":1387,"vw":41.834},{"c":41.75,"h":41.83,"l":41.75,"n":13,"o":41.83,"t":"2026-10-22T16:30:00Z","v":1014,"vw":41.79625},{"c":41.8,"h":41.8,"l":41.7,"n":10,"o":41.7,"t":"2026-10-22T16:45:00Z","v":1022,"vw":41.727},{"c":41.78,"h":41.78,"l":41.74,"n":15,"o":41.77,"t":"2026-10-22T17:00:00Z","v":5377,"vw":41.753107},{"c":41.77,"h":41.79,"l":41.76,"n":7,"o":41.78,"t":"2026-10-22T17:15:00Z","v":1309,"vw":41.776043},{"c":41.75,"h":41.7801,"l":41.74,"n":9,"o":41.7801,"t":"2026-10-22T17:30:00Z","v":2425,"vw":41.76337},{"c":41.705,"h":41.72,"l":41.68,"n":6,"o":41.72,"t":"2026-10-22T17:45:00Z","v":2107,"vw":41.686246},{"c":41.65,"h":41.7,"l":41.61,"n":10,"o":41.7,"t":"2026-10-22T18:00:00Z","v":2345,"vw":41.669164},{"c":41.69,"h":41.69,"l":41.69,"n":2,"o":41.69,"t":"2026-10-22T18:15:00Z","v":500,"vw":41.69},{"c":41.625,"h":41.64,"l":41.59,"n":6,"o":41.625,"t":"2026-10-22T18:30:00Z","v":1817,"vw":41.625729},{"c":41.6501,"h":41.6501,"l":41.6501,"n":1,"o":41.6501,"t":"2026-10-22T18:45:00Z","v":225,"vw":41.6501},{"c":41.66,"h":41.68,"l":41.66,"n":6,"o":41.67,"t":"2026-10-22T19:00:00Z","v":4026,"vw":41.669992},{"c":41.836,"h":41.85,"l":41.8,"n":3,"o":41.8,"t":"2026-10-22T19:15:00Z","v":1250,"vw":41.8432},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-22T19:30:00Z","v":200,"vw":41.8},{"c":41.85,"h":41.9,"l":41.78,"n":43,"o":41.78,"t":"2026-10-22T19:45:00Z","v":7727,"vw":41.872518},{"c":41.87,"h":41.87,"l":41.87,"n":2,"o":41.87,"t":"2026-10-22T20:00:00Z","v":201,"vw":41.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.775,"strike":46.378988346946834,"iv":0.47120764795722786,"gamma":0.057398083354982025,"theta":-0.03163103879599045,"vega":0.0374616903381677,"rho":0.007428099744121992,"breakevenPct":12.61998649855943},{"delta":0.3,"premium":0.8368472380639508,"strike":44.84203682581399,"iv":0.3955878401581239,"gamma":0.07467465286844048,"theta":-0.02938511747442851,"vega":0.04095691856660082,"rho":0.008959862684992497,"breakevenPct":9.09692874105074},{"delta":0.35,"premium":0.9037634337830367,"strike":43.84946264867853,"iv":0.34444629992904235,"gamma":0.09172022529242253,"theta":-0.027590018322328092,"vega":0.04360996228393503,"rho":0.01048841405170783,"breakevenPct":6.886138243280566},{"delta":0.4,"premium":0.9239623741109075,"strike":43.0415050355637,"iv":0.2882233257952295,"gamma":0.11385229538048125,"theta":-0.024600432155073976,"vega":0.0455437712872309,"rho":0.01202880246364325,"breakevenPct":5.004698852817312},{"delta":0.45,"premium":0.998243701691899,"strike":42.581464561760576,"iv":0.2629171476637392,"gamma":0.12789374018529667,"theta":-0.023146179077263414,"vega":0.046217753946893224,"rho":0.013564855546942445,"breakevenPct":4.083372972181699},{"delta":0.5,"premium":1.0754537054520257,"strike":42.14026454027414,"iv":0.2392851797249943,"gamma":0.14149706044079358,"theta":-0.021775067548383494,"vega":0.046823514333282405,"rho":0.015100673862984674,"breakevenPct":3.214039278065843},{"delta":0.55,"premium":1.2430292819754318,"strike":41.75125342265142,"iv":0.23322184478820857,"gamma":0.14228415596218894,"theta":-0.02115530344660428,"vega":0.04616635324444207,"rho":0.016647734413064004,"breakevenPct":2.685174837895528},{"delta":0.6,"premium":1.4527238052883287,"strike":41.38656729515073,"iv":0.235347162852185,"gamma":0.1370976724853982,"theta":-0.02088573866669929,"vega":0.044920550698596406,"rho":0.018200034912857856,"breakevenPct":2.315001434055559},{"delta":0.65,"premium":1.6624183286012262,"strike":41.021881167650044,"iv":0.2374724809161614,"gamma":0.13191118900860743,"theta":-0.0206161738867943,"vega":0.04367474815275074,"rho":0.01975233541265171,"breakevenPct":1.9448280302155896},{"delta":0.7,"premium":1.9940045248868774,"strike":40.574660633484164,"iv":0.24453303167420815,"gamma":0.11939276018099548,"theta":-0.019961990950226244,"vega":0.04053755656108598,"rho":0.021210509132924663,"breakevenPct":1.6686533517340352},{"delta":0.75,"premium":2.333371040723982,"strike":40.12217194570136,"iv":0.25190859728506787,"gamma":0.10640633484162895,"theta":-0.019283257918552035,"vega":0.03727963800904977,"rho":0.022662674760887774,"breakevenPct":1.398478591892379},{"delta":0.8,"premium":2.7078750000000005,"strike":39.635,"iv":0.2516735,"gamma":0.09264349999999999,"theta":-0.017457499999999997,"vega":0.032531,"rho":0.024089234197382077,"breakevenPct":1.129388583711492},{"delta":0.85,"premium":3.0953749999999998,"strike":39.135,"iv":0.2486235,"gamma":0.07859350000000002,"theta":-0.015207500000000002,"vega":0.027231000000000005,"rho":0.02550632285073038,"breakevenPct":0.8606997850489726},{"delta":0.9,"premium":3.6608585858585863,"strike":38.473304473304474,"iv":0.2451138528138528,"gamma":0.05931515151515151,"theta":-0.012282539682539681,"vega":0.020269696969696965,"rho":0.026806301068191846,"breakevenPct":0.6309124890448162}],"put":[{"delta":0.1,"premium":0.775,"strike":28.870705799962714,"iv":1.1970265923452077,"gamma":0.01244044223540812,"theta":-0.04214324463357264,"vega":0.020697717219885038,"rho":-0.004008537800773324,"breakevenPct":32.89776498695315},{"delta":0.15,"premium":0.8,"strike":34.20815455123799,"iv":0.7884575811655951,"gamma":0.025129359136107633,"theta":-0.036514597292671,"vega":0.027492901125482666,"rho":-0.0057580094444981515,"breakevenPct":20.20980522751852},{"delta":0.2,"premium":0.8296131388652853,"strike":37.092262777305706,"iv":0.5821763955612381,"gamma":0.04082794165302506,"theta":-0.03201309716977912,"vega":0.033006043193851115,"rho":-0.007526580730483707,"breakevenPct":13.392286509576254},{"delta":0.25,"premium":0.875,"strike":38.77396280624807,"iv":0.46672559730142965,"gamma":0.05804002805424491,"theta":-0.02871478942006949,"vega":0.03744883347536545,"rho":-0.009315379417405695,"breakevenPct":9.48420633807482},{"delta":0.3,"premium":0.9583508424228276,"strike":39.83350842422828,"iv":0.402757426332556,"gamma":0.07336748937922413,"theta":-0.02675495686552465,"vega":0.04094492868878087,"rho":-0.0111246928033198,"breakevenPct":7.15271654691796},{"delta":0.35,"premium":1.034840226011722,"strike":40.59840226011722,"iv":0.35502561705263935,"gamma":0.0890407106619134,"theta":-0.02463986595659024,"vega":0.04350260939462117,"rho":-0.012929962491305173,"breakevenPct":5.508569299962985},{"delta":0.4,"premium":1.1284294446451093,"strike":41.21371777858044,"iv":0.31951799433158856,"gamma":0.10240519266014039,"theta":-0.02275056917037256,"vega":0.045293087653905904,"rho":-0.014736888216541729,"breakevenPct":4.2625069645681215},{"delta":0.45,"premium":1.248716279812067,"strike":41.69486511924827,"iv":0.2976772500666174,"gamma":0.11258890723232112,"theta":-0.021300414794729553,"vega":0.04634003359718187,"rho":-0.01654870789518112,"breakevenPct":3.400647624943394},{"delta":0.5,"premium":1.413164920062637,"strike":42.15333029576111,"iv":0.2835615617307151,"gamma":0.11858000032619512,"theta":-0.020215041076901922,"vega":0.04678871380612103,"rho":-0.018362376020445974,"breakevenPct":2.698434736808046},{"delta":0.55,"premium":1.6541723853781636,"strike":42.57247371370116,"iv":0.28283801631947003,"gamma":0.11730277244194011,"theta":-0.019762050444772257,"vega":0.046200241624873,"rho":-0.02017924860942269,"breakevenPct":2.2729846469477133},{"delta":0.6,"premium":1.8951798506936897,"strike":42.9916171316412,"iv":0.28211447090822495,"gamma":0.1160255445576851,"theta":-0.019309059812642596,"vega":0.04561176944362496,"rho":-0.021996121198399405,"breakevenPct":1.8475345570873813},{"delta":0.65,"premium":2.083618843683084,"strike":43.34975017844397,"iv":0.26817994289793007,"gamma":0.11502069950035688,"theta":-0.016886723768736615,"vega":0.04301184867951463,"rho":-0.02380568004824858,"breakevenPct":1.4422466330048014},{"delta":0.7,"premium":2.270985010706638,"strike":43.70663811563169,"iv":0.25397580299785866,"gamma":0.11402141327623126,"theta":-0.014424197002141328,"vega":0.040370877944325485,"rho":-0.025615089638115554,"breakevenPct":1.037370181693197},{"delta":0.75,"premium":2.533916083916084,"strike":44.12447552447553,"iv":0.2450758041958042,"gamma":0.10983916083916083,"theta":-0.012163496503496503,"vega":0.03740335664335664,"rho":-0.027471048186234588,"breakevenPct":0.6674004285659279},{"delta":0.8,"premium":3.1458041958041965,"strike":44.82377622377622,"iv":0.26067020979020983,"gamma":0.09095804195804194,"theta":-0.010834825174825174,"vega":0.03292783216783216,"rho":-0.029541968777517597,"breakevenPct":0.458629023233739},{"delta":0.85,"premium":5.146839080459772,"strike":46.85057471264368,"iv":0.3562678160919542,"gamma":0.055667816091953995,"theta":-0.012501149425287362,"vega":0.02754942528735632,"rho":-0.03265104301200801,"breakevenPct":0.3970966511012344}]},"raw":{"call":[{"delta":0.25,"premium":0.775,"strike":46.378988346946834,"iv":0.47120764795722786,"gamma":0.057398083354982025,"theta":-0.03163103879599045,"vega":0.0374616903381677,"rho":0.007428099744121992,"breakevenPct":12.61998649855943},{"delta":0.3,"premium":0.8368472380639508,"strike":44.84203682581399,"iv":0.3955878401581239,"gamma":0.07467465286844048,"theta":-0.02938511747442851,"vega":0.04095691856660082,"rho":0.008959862684992497,"breakevenPct":9.09692874105074},{"delta":0.35,"premium":0.9037634337830367,"strike":43.84946264867853,"iv":0.34444629992904235,"gamma":0.09172022529242253,"theta":-0.027590018322328092,"vega":0.04360996228393503,"rho":0.01048841405170783,"breakevenPct":6.886138243280566},{"delta":0.4,"premium":0.9239623741109075,"strike":43.0415050355637,"iv":0.2882233257952295,"gamma":0.11385229538048125,"theta":-0.024600432155073976,"vega":0.0455437712872309,"rho":0.01202880246364325,"breakevenPct":5.004698852817312},{"delta":0.45,"premium":0.998243701691899,"strike":42.581464561760576,"iv":0.2629171476637392,"gamma":0.12789374018529667,"theta":-0.023146179077263414,"vega":0.046217753946893224,"rho":0.013564855546942445,"breakevenPct":4.083372972181699},{"delta":0.5,"premium":1.0754537054520257,"strike":42.14026454027414,"iv":0.2392851797249943,"gamma":0.14149706044079358,"theta":-0.021775067548383494,"vega":0.046823514333282405,"rho":0.015100673862984674,"breakevenPct":3.214039278065843},{"delta":0.55,"premium":1.2430292819754318,"strike":41.75125342265142,"iv":0.23322184478820857,"gamma":0.14228415596218894,"theta":-0.02115530344660428,"vega":0.04616635324444207,"rho":0.016647734413064004,"breakevenPct":2.685174837895528},{"delta":0.6,"premium":1.4527238052883287,"strike":41.38656729515073,"iv":0.235347162852185,"gamma":0.1370976724853982,"theta":-0.02088573866669929,"vega":0.044920550698596406,"rho":0.018200034912857856,"breakevenPct":2.315001434055559},{"delta":0.65,"premium":1.6624183286012262,"strike":41.021881167650044,"iv":0.2374724809161614,"gamma":0.13191118900860743,"theta":-0.0206161738867943,"vega":0.04367474815275074,"rho":0.01975233541265171,"breakevenPct":1.9448280302155896},{"delta":0.7,"premium":1.9940045248868774,"strike":40.574660633484164,"iv":0.24453303167420815,"gamma":0.11939276018099548,"theta":-0.019961990950226244,"vega":0.04053755656108598,"rho":0.021210509132924663,"breakevenPct":1.6686533517340352},{"delta":0.75,"premium":2.333371040723982,"strike":40.12217194570136,"iv":0.25190859728506787,"gamma":0.10640633484162895,"theta":-0.019283257918552035,"vega":0.03727963800904977,"rho":0.022662674760887774,"breakevenPct":1.398478591892379},{"delta":0.8,"premium":2.7078750000000005,"strike":39.635,"iv":0.2516735,"gamma":0.09264349999999999,"theta":-0.017457499999999997,"vega":0.032531,"rho":0.024089234197382077,"breakevenPct":1.129388583711492},{"delta":0.85,"premium":3.0953749999999998,"strike":39.135,"iv":0.2486235,"gamma":0.07859350000000002,"theta":-0.015207500000000002,"vega":0.027231000000000005,"rho":0.02550632285073038,"breakevenPct":0.8606997850489726},{"delta":0.9,"premium":3.6608585858585863,"strike":38.473304473304474,"iv":0.2451138528138528,"gamma":0.05931515151515151,"theta":-0.012282539682539681,"vega":0.020269696969696965,"rho":0.026806301068191846,"breakevenPct":0.6309124890448162}],"put":[{"delta":0.1,"premium":0.775,"strike":28.870705799962714,"iv":1.1970265923452077,"gamma":0.01244044223540812,"theta":-0.04214324463357264,"vega":0.020697717219885038,"rho":-0.004008537800773324,"breakevenPct":32.89776498695315},{"delta":0.15,"premium":0.8,"strike":34.20815455123799,"iv":0.7884575811655951,"gamma":0.025129359136107633,"theta":-0.036514597292671,"vega":0.027492901125482666,"rho":-0.0057580094444981515,"breakevenPct":20.20980522751852},{"delta":0.2,"premium":0.8296131388652853,"strike":37.092262777305706,"iv":0.5821763955612381,"gamma":0.04082794165302506,"theta":-0.03201309716977912,"vega":0.033006043193851115,"rho":-0.007526580730483707,"breakevenPct":13.392286509576254},{"delta":0.25,"premium":0.875,"strike":38.77396280624807,"iv":0.46672559730142965,"gamma":0.05804002805424491,"theta":-0.02871478942006949,"vega":0.03744883347536545,"rho":-0.009315379417405695,"breakevenPct":9.48420633807482},{"delta":0.3,"premium":0.9583508424228276,"strike":39.83350842422828,"iv":0.402757426332556,"gamma":0.07336748937922413,"theta":-0.02675495686552465,"vega":0.04094492868878087,"rho":-0.0111246928033198,"breakevenPct":7.15271654691796},{"delta":0.35,"premium":1.034840226011722,"strike":40.59840226011722,"iv":0.35502561705263935,"gamma":0.0890407106619134,"theta":-0.02463986595659024,"vega":0.04350260939462117,"rho":-0.012929962491305173,"breakevenPct":5.508569299962985},{"delta":0.4,"premium":1.1284294446451093,"strike":41.21371777858044,"iv":0.31951799433158856,"gamma":0.10240519266014039,"theta":-0.02275056917037256,"vega":0.045293087653905904,"rho":-0.014736888216541729,"breakevenPct":4.2625069645681215},{"delta":0.45,"premium":1.248716279812067,"strike":41.69486511924827,"iv":0.2976772500666174,"gamma":0.11258890723232112,"theta":-0.021300414794729553,"vega":0.04634003359718187,"rho":-0.01654870789518112,"breakevenPct":3.400647624943394},{"delta":0.5,"premium":1.413164920062637,"strike":42.15333029576111,"iv":0.2835615617307151,"gamma":0.11858000032619512,"theta":-0.020215041076901922,"vega":0.04678871380612103,"rho":-0.018362376020445974,"breakevenPct":2.698434736808046},{"delta":0.55,"premium":1.6541723853781636,"strike":42.57247371370116,"iv":0.28283801631947003,"gamma":0.11730277244194011,"theta":-0.019762050444772257,"vega":0.046200241624873,"rho":-0.02017924860942269,"breakevenPct":2.2729846469477133},{"delta":0.6,"premium":1.8951798506936897,"strike":42.9916171316412,"iv":0.28211447090822495,"gamma":0.1160255445576851,"theta":-0.019309059812642596,"vega":0.04561176944362496,"rho":-0.021996121198399405,"breakevenPct":1.8475345570873813},{"delta":0.65,"premium":2.083618843683084,"strike":43.34975017844397,"iv":0.26817994289793007,"gamma":0.11502069950035688,"theta":-0.016886723768736615,"vega":0.04301184867951463,"rho":-0.02380568004824858,"breakevenPct":1.4422466330048014},{"delta":0.7,"premium":2.270985010706638,"strike":43.70663811563169,"iv":0.25397580299785866,"gamma":0.11402141327623126,"theta":-0.014424197002141328,"vega":0.040370877944325485,"rho":-0.025615089638115554,"breakevenPct":1.037370181693197},{"delta":0.75,"premium":2.533916083916084,"strike":44.12447552447553,"iv":0.2450758041958042,"gamma":0.10983916083916083,"theta":-0.012163496503496503,"vega":0.03740335664335664,"rho":-0.027471048186234588,"breakevenPct":0.6674004285659279},{"delta":0.8,"premium":3.1458041958041965,"strike":44.82377622377622,"iv":0.26067020979020983,"gamma":0.09095804195804194,"theta":-0.010834825174825174,"vega":0.03292783216783216,"rho":-0.029541968777517597,"breakevenPct":0.458629023233739},{"delta":0.85,"premium":5.146839080459772,"strike":46.85057471264368,"iv":0.3562678160919542,"gamma":0.055667816091953995,"theta":-0.012501149425287362,"vega":0.02754942528735632,"rho":-0.03265104301200801,"breakevenPct":0.3970966511012344}]}},"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"}}