{"symbol":"IDNA","url":"https://intraalpha.com/companies/IDNA","capturedAt":"2026-10-22T20:46:14.186Z","state":"ready","quote":{"symbol":"IDNA","last_price":41.04,"prev_close":42.7,"regular_close":41.04,"change":-1.66,"change_pct":-3.8876,"regular_change":-1.66,"regular_change_pct":-3.8876,"extended_change":0,"extended_change_pct":0,"bid":40.01,"ask":43.2,"bid_size":100,"ask_size":500,"volume":303736,"vwap":41.283208,"open":42.19,"high":42.525,"low":40.23,"close":41.04,"trade_count":1474,"last_trade_at":"2026-10-22T20:10:00.002935589Z","last_quote_at":"2026-10-22T20:01:09.058422403Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:11.021865004-04:00","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":299000000,"net_expense_ratio":0.0047,"portfolio_turnover":0.49,"dividend_yield":0.0036,"inception_date":"2019-06-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:13.836342+00:00"},"optionObservedAt":"2026-10-22T19:55:01.085Z","bars":[{"c":41.27,"h":41.27,"l":41.27,"n":1,"o":41.27,"t":"2026-10-15T13:25:00Z","v":174,"vw":41.27},{"c":41.41,"h":41.41,"l":41.0065,"n":70,"o":41.36,"t":"2026-10-15T13:30:00Z","v":9535,"vw":41.133963},{"c":41.217,"h":41.217,"l":41.217,"n":6,"o":41.217,"t":"2026-10-15T13:35:00Z","v":516,"vw":41.217},{"c":41.45,"h":41.45,"l":41.13,"n":26,"o":41.23,"t":"2026-10-15T13:40:00Z","v":2893,"vw":41.276574},{"c":41.425,"h":41.53,"l":41.42,"n":19,"o":41.46,"t":"2026-10-15T13:45:00Z","v":1765,"vw":41.479431},{"c":41.645,"h":41.645,"l":41.3813,"n":15,"o":41.3813,"t":"2026-10-15T13:50:00Z","v":2209,"vw":41.501474},{"c":41.74,"h":41.74,"l":41.57,"n":30,"o":41.57,"t":"2026-10-15T13:55:00Z","v":1672,"vw":41.646899},{"c":41.95,"h":41.95,"l":41.81,"n":15,"o":41.81,"t":"2026-10-15T14:00:00Z","v":1249,"vw":41.877583},{"c":41.99,"h":42,"l":41.92,"n":14,"o":41.92,"t":"2026-10-15T14:05:00Z","v":1498,"vw":41.952514},{"c":41.9,"h":41.95,"l":41.8801,"n":16,"o":41.94,"t":"2026-10-15T14:10:00Z","v":4306,"vw":41.904721},{"c":41.95,"h":41.95,"l":41.85,"n":14,"o":41.85,"t":"2026-10-15T14:15:00Z","v":1323,"vw":41.885585},{"c":41.76,"h":41.8019,"l":41.67,"n":14,"o":41.8019,"t":"2026-10-15T14:20:00Z","v":753,"vw":41.720317},{"c":41.63,"h":41.63,"l":41.63,"n":5,"o":41.63,"t":"2026-10-15T14:25:00Z","v":264,"vw":41.63},{"c":41.69,"h":41.69,"l":41.64,"n":12,"o":41.66,"t":"2026-10-15T14:30:00Z","v":5511,"vw":41.684362},{"c":41.805,"h":41.8412,"l":41.69,"n":28,"o":41.69,"t":"2026-10-15T14:35:00Z","v":3920,"vw":41.77226},{"c":41.92,"h":41.95,"l":41.92,"n":6,"o":41.95,"t":"2026-10-15T14:40:00Z","v":721,"vw":41.925},{"c":42.12,"h":42.12,"l":41.962,"n":16,"o":41.99,"t":"2026-10-15T14:45:00Z","v":7152,"vw":42.007209},{"c":42.13,"h":42.13,"l":42.11,"n":7,"o":42.12,"t":"2026-10-15T14:50:00Z","v":1872,"vw":42.123583},{"c":42.156,"h":42.19,"l":42.156,"n":4,"o":42.1817,"t":"2026-10-15T14:55:00Z","v":911,"vw":42.173857},{"c":42.12,"h":42.15,"l":42.04,"n":9,"o":42.15,"t":"2026-10-15T15:00:00Z","v":3879,"vw":42.074882},{"c":42.3,"h":42.3,"l":42.14,"n":10,"o":42.14,"t":"2026-10-15T15:05:00Z","v":449,"vw":42.2},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-15T15:10:00Z","v":400,"vw":42.24},{"c":42.21,"h":42.21,"l":42.21,"n":3,"o":42.21,"t":"2026-10-15T15:15:00Z","v":224,"vw":42.21},{"c":42.24,"h":42.24,"l":42.16,"n":21,"o":42.16,"t":"2026-10-15T15:25:00Z","v":1339,"vw":42.187826},{"c":42.28,"h":42.2899,"l":42.255,"n":7,"o":42.255,"t":"2026-10-15T15:30:00Z","v":1567,"vw":42.278282},{"c":42.2599,"h":42.2599,"l":42.19,"n":6,"o":42.19,"t":"2026-10-15T15:35:00Z","v":1371,"vw":42.244538},{"c":42.26,"h":42.26,"l":42.21,"n":4,"o":42.21,"t":"2026-10-15T15:40:00Z","v":700,"vw":42.224286},{"c":42.175,"h":42.175,"l":42.175,"n":4,"o":42.175,"t":"2026-10-15T15:45:00Z","v":335,"vw":42.175},{"c":42.2499,"h":42.2499,"l":42.18,"n":8,"o":42.21,"t":"2026-10-15T15:50:00Z","v":915,"vw":42.201205},{"c":42.14,"h":42.14,"l":42.1,"n":3,"o":42.1,"t":"2026-10-15T15:55:00Z","v":378,"vw":42.11878},{"c":42.2146,"h":42.2146,"l":42.16,"n":7,"o":42.16,"t":"2026-10-15T16:00:00Z","v":964,"vw":42.1996},{"c":42.28,"h":42.3,"l":42.21,"n":14,"o":42.21,"t":"2026-10-15T16:05:00Z","v":1292,"vw":42.248261},{"c":42.2,"h":42.23,"l":42.2,"n":2,"o":42.23,"t":"2026-10-15T16:15:00Z","v":557,"vw":42.208456},{"c":42.15,"h":42.155,"l":42.1301,"n":6,"o":42.1301,"t":"2026-10-15T16:20:00Z","v":413,"vw":42.144367},{"c":42.04,"h":42.04,"l":42.04,"n":1,"o":42.04,"t":"2026-10-15T16:25:00Z","v":135,"vw":42.04},{"c":42,"h":42.02,"l":42,"n":3,"o":42.02,"t":"2026-10-15T16:30:00Z","v":501,"vw":42.016},{"c":42.07,"h":42.07,"l":42.0599,"n":11,"o":42.0599,"t":"2026-10-15T16:35:00Z","v":943,"vw":42.066352},{"c":42.09,"h":42.09,"l":42.09,"n":3,"o":42.09,"t":"2026-10-15T16:40:00Z","v":600,"vw":42.09},{"c":42.15,"h":42.15,"l":42.15,"n":3,"o":42.15,"t":"2026-10-15T16:45:00Z","v":200,"vw":42.15},{"c":42.1799,"h":42.18,"l":42.1799,"n":4,"o":42.18,"t":"2026-10-15T16:50:00Z","v":834,"vw":42.179956},{"c":42.1631,"h":42.17,"l":42.1,"n":3,"o":42.1,"t":"2026-10-15T16:55:00Z","v":994,"vw":42.139769},{"c":42.1699,"h":42.1699,"l":42.13,"n":7,"o":42.16,"t":"2026-10-15T17:00:00Z","v":3790,"vw":42.157789},{"c":42.12,"h":42.12,"l":42.12,"n":3,"o":42.12,"t":"2026-10-15T17:10:00Z","v":402,"vw":42.12},{"c":42.1,"h":42.13,"l":42.09,"n":7,"o":42.13,"t":"2026-10-15T17:15:00Z","v":653,"vw":42.111293},{"c":42.14,"h":42.16,"l":42.13,"n":4,"o":42.13,"t":"2026-10-15T17:20:00Z","v":1405,"vw":42.134007},{"c":42.1,"h":42.1,"l":42.1,"n":2,"o":42.1,"t":"2026-10-15T17:25:00Z","v":225,"vw":42.1},{"c":42.12,"h":42.12,"l":42.05,"n":7,"o":42.05,"t":"2026-10-15T17:30:00Z","v":749,"vw":42.096429},{"c":42.13,"h":42.16,"l":42.13,"n":5,"o":42.16,"t":"2026-10-15T17:35:00Z","v":1049,"vw":42.140491},{"c":42.18,"h":42.18,"l":42.15,"n":11,"o":42.15,"t":"2026-10-15T17:40:00Z","v":1039,"vw":42.168996},{"c":42.205,"h":42.205,"l":42.14,"n":19,"o":42.14,"t":"2026-10-15T17:50:00Z","v":543,"vw":42.181667},{"c":42.2099,"h":42.21,"l":42.17,"n":16,"o":42.17,"t":"2026-10-15T18:00:00Z","v":3447,"vw":42.194474},{"c":42.115,"h":42.115,"l":42.115,"n":3,"o":42.115,"t":"2026-10-15T18:05:00Z","v":287,"vw":42.115},{"c":42.09,"h":42.09,"l":42.09,"n":3,"o":42.09,"t":"2026-10-15T18:10:00Z","v":600,"vw":42.09},{"c":42.07,"h":42.1208,"l":42.07,"n":10,"o":42.1,"t":"2026-10-15T18:20:00Z","v":1169,"vw":42.090473},{"c":42.07,"h":42.07,"l":42.07,"n":2,"o":42.07,"t":"2026-10-15T18:25:00Z","v":245,"vw":42.07},{"c":42.1,"h":42.1,"l":42.1,"n":6,"o":42.1,"t":"2026-10-15T18:30:00Z","v":529,"vw":42.1},{"c":42.05,"h":42.075,"l":42.05,"n":3,"o":42.075,"t":"2026-10-15T18:35:00Z","v":935,"vw":42.072244},{"c":42.03,"h":42.09,"l":42.03,"n":17,"o":42.09,"t":"2026-10-15T18:40:00Z","v":1483,"vw":42.056035},{"c":42.075,"h":42.09,"l":42.075,"n":2,"o":42.09,"t":"2026-10-15T18:45:00Z","v":200,"vw":42.0825},{"c":42.145,"h":42.145,"l":42.1,"n":16,"o":42.1,"t":"2026-10-15T18:50:00Z","v":1863,"vw":42.119481},{"c":42.1556,"h":42.1556,"l":42.1556,"n":1,"o":42.1556,"t":"2026-10-15T18:55:00Z","v":124,"vw":42.1556},{"c":42.25,"h":42.25,"l":42.14,"n":10,"o":42.14,"t":"2026-10-15T19:00:00Z","v":1261,"vw":42.18472},{"c":42.2542,"h":42.2542,"l":42.23,"n":8,"o":42.2301,"t":"2026-10-15T19:05:00Z","v":1120,"vw":42.236125},{"c":42.23,"h":42.23,"l":42.23,"n":3,"o":42.23,"t":"2026-10-15T19:10:00Z","v":271,"vw":42.23},{"c":42.28,"h":42.3,"l":42.28,"n":8,"o":42.3,"t":"2026-10-15T19:15:00Z","v":401,"vw":42.292308},{"c":42.25,"h":42.28,"l":42.25,"n":5,"o":42.28,"t":"2026-10-15T19:20:00Z","v":292,"vw":42.267805},{"c":42.29,"h":42.29,"l":42.19,"n":27,"o":42.25,"t":"2026-10-15T19:25:00Z","v":2207,"vw":42.252973},{"c":42.33,"h":42.33,"l":42.27,"n":9,"o":42.27,"t":"2026-10-15T19:30:00Z","v":781,"vw":42.313178},{"c":42.35,"h":42.35,"l":42.35,"n":2,"o":42.35,"t":"2026-10-15T19:35:00Z","v":766,"vw":42.35},{"c":42.34,"h":42.34,"l":42.34,"n":3,"o":42.34,"t":"2026-10-15T19:40:00Z","v":168,"vw":42.34},{"c":42.285,"h":42.33,"l":42.285,"n":10,"o":42.33,"t":"2026-10-15T19:45:00Z","v":4560,"vw":42.309449},{"c":42.19,"h":42.22,"l":42.19,"n":18,"o":42.22,"t":"2026-10-15T19:50:00Z","v":1054,"vw":42.2125},{"c":42,"h":42.17,"l":42,"n":28,"o":42.17,"t":"2026-10-15T19:55:00Z","v":2191,"vw":42.142362},{"c":42.05,"h":42.05,"l":42.05,"n":2,"o":42.05,"t":"2026-10-15T20:00:00Z","v":804,"vw":42.05},{"c":42.11,"h":42.27,"l":42,"n":53,"o":42.27,"t":"2026-10-16T13:30:00Z","v":5392,"vw":42.18358},{"c":41.85,"h":41.87,"l":41.75,"n":15,"o":41.87,"t":"2026-10-16T13:35:00Z","v":967,"vw":41.84133},{"c":41.73,"h":41.8501,"l":41.73,"n":9,"o":41.8501,"t":"2026-10-16T13:40:00Z","v":796,"vw":41.79978},{"c":41.1512,"h":41.4901,"l":41.1512,"n":18,"o":41.4901,"t":"2026-10-16T13:45:00Z","v":1385,"vw":41.358321},{"c":41.055,"h":41.21,"l":41.055,"n":18,"o":41.1,"t":"2026-10-16T13:50:00Z","v":3381,"vw":41.114327},{"c":40.83,"h":41.0116,"l":40.83,"n":42,"o":41.0116,"t":"2026-10-16T13:55:00Z","v":2306,"vw":40.928383},{"c":40.97,"h":40.97,"l":40.8284,"n":9,"o":40.83,"t":"2026-10-16T14:00:00Z","v":1570,"vw":40.923233},{"c":40.97,"h":40.97,"l":40.97,"n":5,"o":40.97,"t":"2026-10-16T14:05:00Z","v":190,"vw":40.97},{"c":41,"h":41,"l":40.79,"n":15,"o":40.8301,"t":"2026-10-16T14:10:00Z","v":9228,"vw":40.832175},{"c":40.89,"h":40.9,"l":40.89,"n":4,"o":40.9,"t":"2026-10-16T14:20:00Z","v":581,"vw":40.892126},{"c":40.77,"h":40.91,"l":40.77,"n":12,"o":40.9,"t":"2026-10-16T14:25:00Z","v":747,"vw":40.861744},{"c":40.8053,"h":40.8053,"l":40.75,"n":9,"o":40.75,"t":"2026-10-16T14:30:00Z","v":26610,"vw":40.750676},{"c":40.9221,"h":40.9221,"l":40.9221,"n":2,"o":40.9221,"t":"2026-10-16T14:35:00Z","v":147,"vw":40.9221},{"c":40.89,"h":40.89,"l":40.88,"n":6,"o":40.88,"t":"2026-10-16T14:40:00Z","v":282,"vw":40.885},{"c":40.95,"h":40.95,"l":40.91,"n":5,"o":40.91,"t":"2026-10-16T14:45:00Z","v":1120,"vw":40.944313},{"c":41.04,"h":41.04,"l":40.95,"n":3,"o":40.95,"t":"2026-10-16T14:50:00Z","v":206,"vw":40.995},{"c":40.935,"h":40.935,"l":40.92,"n":8,"o":40.92,"t":"2026-10-16T15:00:00Z","v":759,"vw":40.923889},{"c":40.765,"h":40.78,"l":40.765,"n":7,"o":40.78,"t":"2026-10-16T15:05:00Z","v":747,"vw":40.772038},{"c":40.77,"h":40.8,"l":40.77,"n":2,"o":40.8,"t":"2026-10-16T15:10:00Z","v":770,"vw":40.796104},{"c":40.8,"h":40.8,"l":40.8,"n":2,"o":40.8,"t":"2026-10-16T15:15:00Z","v":185,"vw":40.8},{"c":40.5705,"h":40.71,"l":40.5705,"n":7,"o":40.71,"t":"2026-10-16T15:20:00Z","v":614,"vw":40.633864},{"c":40.57,"h":40.57,"l":40.57,"n":5,"o":40.57,"t":"2026-10-16T15:25:00Z","v":201,"vw":40.57},{"c":40.6935,"h":40.6935,"l":40.6935,"n":1,"o":40.6935,"t":"2026-10-16T15:30:00Z","v":748,"vw":40.6935},{"c":40.63,"h":40.63,"l":40.63,"n":2,"o":40.63,"t":"2026-10-16T15:35:00Z","v":110,"vw":40.63},{"c":40.69,"h":40.69,"l":40.59,"n":8,"o":40.59,"t":"2026-10-16T15:40:00Z","v":637,"vw":40.624747},{"c":40.72,"h":40.72,"l":40.6301,"n":8,"o":40.6301,"t":"2026-10-16T15:45:00Z","v":1004,"vw":40.677787},{"c":40.6,"h":40.68,"l":40.6,"n":8,"o":40.68,"t":"2026-10-16T15:50:00Z","v":570,"vw":40.651952},{"c":40.6,"h":40.61,"l":40.6,"n":3,"o":40.61,"t":"2026-10-16T15:55:00Z","v":224,"vw":40.605516},{"c":40.53,"h":40.615,"l":40.53,"n":8,"o":40.615,"t":"2026-10-16T16:00:00Z","v":385,"vw":40.578333},{"c":40.55,"h":40.58,"l":40.55,"n":7,"o":40.58,"t":"2026-10-16T16:05:00Z","v":1449,"vw":40.552246},{"c":40.527,"h":40.55,"l":40.52,"n":5,"o":40.55,"t":"2026-10-16T16:15:00Z","v":1034,"vw":40.527935},{"c":40.55,"h":40.6,"l":40.55,"n":5,"o":40.6,"t":"2026-10-16T16:20:00Z","v":439,"vw":40.575606},{"c":40.53,"h":40.53,"l":40.53,"n":2,"o":40.53,"t":"2026-10-16T16:25:00Z","v":500,"vw":40.53},{"c":40.51,"h":40.583,"l":40.48,"n":4,"o":40.48,"t":"2026-10-16T16:30:00Z","v":988,"vw":40.545921},{"c":40.43,"h":40.43,"l":40.43,"n":4,"o":40.43,"t":"2026-10-16T16:40:00Z","v":302,"vw":40.43},{"c":40.53,"h":40.53,"l":40.47,"n":4,"o":40.47,"t":"2026-10-16T16:50:00Z","v":340,"vw":40.505207},{"c":40.58,"h":40.58,"l":40.58,"n":1,"o":40.58,"t":"2026-10-16T17:00:00Z","v":100,"vw":40.58},{"c":40.511,"h":40.511,"l":40.511,"n":1,"o":40.511,"t":"2026-10-16T17:05:00Z","v":366,"vw":40.511},{"c":40.44,"h":40.5012,"l":40.44,"n":8,"o":40.5012,"t":"2026-10-16T17:10:00Z","v":1874,"vw":40.496261},{"c":40.435,"h":40.435,"l":40.39,"n":4,"o":40.39,"t":"2026-10-16T17:15:00Z","v":2191,"vw":40.432595},{"c":40.45,"h":40.45,"l":40.39,"n":16,"o":40.41,"t":"2026-10-16T17:20:00Z","v":4099,"vw":40.437628},{"c":40.425,"h":40.5256,"l":40.425,"n":9,"o":40.44,"t":"2026-10-16T17:25:00Z","v":413,"vw":40.463533},{"c":40.55,"h":40.55,"l":40.46,"n":18,"o":40.46,"t":"2026-10-16T17:30:00Z","v":1326,"vw":40.502727},{"c":40.41,"h":40.41,"l":40.41,"n":2,"o":40.41,"t":"2026-10-16T17:35:00Z","v":500,"vw":40.41},{"c":40.45,"h":40.5699,"l":40.44,"n":1010,"o":40.44,"t":"2026-10-16T17:40:00Z","v":85885,"vw":40.524851},{"c":40.485,"h":40.49,"l":40.48,"n":19,"o":40.49,"t":"2026-10-16T17:45:00Z","v":1139,"vw":40.486429},{"c":40.425,"h":40.47,"l":40.425,"n":18,"o":40.4345,"t":"2026-10-16T17:50:00Z","v":5415,"vw":40.44905},{"c":40.38,"h":40.41,"l":40.36,"n":27,"o":40.3816,"t":"2026-10-16T18:00:00Z","v":2283,"vw":40.391137},{"c":40.44,"h":40.44,"l":40.4,"n":2,"o":40.4,"t":"2026-10-16T18:05:00Z","v":1450,"vw":40.434483},{"c":40.465,"h":40.5,"l":40.42,"n":18,"o":40.45,"t":"2026-10-16T18:10:00Z","v":1665,"vw":40.462267},{"c":40.43,"h":40.465,"l":40.43,"n":10,"o":40.465,"t":"2026-10-16T18:15:00Z","v":790,"vw":40.439534},{"c":40.41,"h":40.41,"l":40.38,"n":9,"o":40.38,"t":"2026-10-16T18:20:00Z","v":2020,"vw":40.398882},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-16T18:25:00Z","v":375,"vw":40.4},{"c":40.45,"h":40.48,"l":40.45,"n":4,"o":40.48,"t":"2026-10-16T18:35:00Z","v":500,"vw":40.456},{"c":40.44,"h":40.45,"l":40.42,"n":13,"o":40.42,"t":"2026-10-16T18:40:00Z","v":1584,"vw":40.435346},{"c":40.42,"h":40.42,"l":40.42,"n":4,"o":40.42,"t":"2026-10-16T18:45:00Z","v":380,"vw":40.42},{"c":40.44,"h":40.45,"l":40.44,"n":5,"o":40.45,"t":"2026-10-16T18:50:00Z","v":619,"vw":40.448382},{"c":40.35,"h":40.42,"l":40.35,"n":6,"o":40.42,"t":"2026-10-16T18:55:00Z","v":376,"vw":40.393881},{"c":40.29,"h":40.37,"l":40.29,"n":6,"o":40.35,"t":"2026-10-16T19:00:00Z","v":733,"vw":40.344992},{"c":40.26,"h":40.26,"l":40.26,"n":4,"o":40.26,"t":"2026-10-16T19:05:00Z","v":147,"vw":40.26},{"c":40.36,"h":40.36,"l":40.36,"n":2,"o":40.36,"t":"2026-10-16T19:15:00Z","v":170,"vw":40.36},{"c":40.41,"h":40.41,"l":40.385,"n":9,"o":40.385,"t":"2026-10-16T19:20:00Z","v":396,"vw":40.398525},{"c":40.43,"h":40.43,"l":40.412,"n":3,"o":40.412,"t":"2026-10-16T19:25:00Z","v":850,"vw":40.416235},{"c":40.4687,"h":40.4687,"l":40.4687,"n":3,"o":40.4687,"t":"2026-10-16T19:30:00Z","v":268,"vw":40.4687},{"c":40.37,"h":40.37,"l":40.36,"n":6,"o":40.36,"t":"2026-10-16T19:35:00Z","v":1385,"vw":40.367278},{"c":40.33,"h":40.41,"l":40.33,"n":19,"o":40.4,"t":"2026-10-16T19:40:00Z","v":3070,"vw":40.348057},{"c":40.35,"h":40.35,"l":40.35,"n":5,"o":40.35,"t":"2026-10-16T19:45:00Z","v":376,"vw":40.35},{"c":40.38,"h":40.42,"l":40.38,"n":12,"o":40.42,"t":"2026-10-16T19:50:00Z","v":637,"vw":40.397232},{"c":40.53,"h":40.53,"l":40.425,"n":40,"o":40.4896,"t":"2026-10-16T19:55:00Z","v":8834,"vw":40.510632},{"c":40.54,"h":40.54,"l":40.54,"n":3,"o":40.54,"t":"2026-10-16T20:00:00Z","v":1113,"vw":40.54},{"c":41.4643,"h":41.4643,"l":40.7,"n":81,"o":40.74,"t":"2026-10-19T13:30:00Z","v":13546,"vw":41.043472},{"c":41.735,"h":41.735,"l":41.65,"n":47,"o":41.65,"t":"2026-10-19T13:35:00Z","v":9952,"vw":41.694818},{"c":40.98,"h":41.55,"l":40.96,"n":26,"o":41.55,"t":"2026-10-19T13:40:00Z","v":3306,"vw":41.273291},{"c":40.8015,"h":40.805,"l":40.8015,"n":8,"o":40.805,"t":"2026-10-19T13:50:00Z","v":467,"vw":40.803569},{"c":40.67,"h":40.69,"l":40.67,"n":3,"o":40.69,"t":"2026-10-19T13:55:00Z","v":300,"vw":40.676667},{"c":40.62,"h":40.65,"l":40.62,"n":7,"o":40.65,"t":"2026-10-19T14:00:00Z","v":796,"vw":40.63},{"c":40.975,"h":40.98,"l":40.62,"n":16,"o":40.62,"t":"2026-10-19T14:05:00Z","v":2141,"vw":40.914151},{"c":40.91,"h":40.91,"l":40.87,"n":8,"o":40.89,"t":"2026-10-19T14:10:00Z","v":3686,"vw":40.906458},{"c":40.99,"h":41.06,"l":40.96,"n":8,"o":40.96,"t":"2026-10-19T14:15:00Z","v":1016,"vw":40.996976},{"c":41,"h":41,"l":40.905,"n":10,"o":40.905,"t":"2026-10-19T14:20:00Z","v":1236,"vw":40.965409},{"c":40.96,"h":41.05,"l":40.96,"n":10,"o":41.05,"t":"2026-10-19T14:30:00Z","v":1305,"vw":41.021053},{"c":40.91,"h":40.99,"l":40.91,"n":14,"o":40.93,"t":"2026-10-19T14:35:00Z","v":4313,"vw":40.923073},{"c":40.78,"h":40.92,"l":40.78,"n":15,"o":40.92,"t":"2026-10-19T14:40:00Z","v":1306,"vw":40.886539},{"c":40.83,"h":40.83,"l":40.83,"n":5,"o":40.83,"t":"2026-10-19T14:45:00Z","v":485,"vw":40.83},{"c":40.85,"h":40.85,"l":40.85,"n":2,"o":40.85,"t":"2026-10-19T14:50:00Z","v":215,"vw":40.85},{"c":40.8501,"h":40.875,"l":40.8501,"n":3,"o":40.875,"t":"2026-10-19T14:55:00Z","v":468,"vw":40.855683},{"c":40.89,"h":40.89,"l":40.86,"n":5,"o":40.86,"t":"2026-10-19T15:00:00Z","v":800,"vw":40.875},{"c":40.86,"h":40.93,"l":40.86,"n":8,"o":40.88,"t":"2026-10-19T15:05:00Z","v":894,"vw":40.880604},{"c":40.8,"h":40.83,"l":40.8,"n":6,"o":40.83,"t":"2026-10-19T15:10:00Z","v":675,"vw":40.821481},{"c":40.9,"h":40.9,"l":40.84,"n":7,"o":40.9,"t":"2026-10-19T15:20:00Z","v":1124,"vw":40.88359},{"c":40.885,"h":40.885,"l":40.885,"n":1,"o":40.885,"t":"2026-10-19T15:25:00Z","v":114,"vw":40.885},{"c":41.02,"h":41.02,"l":40.98,"n":8,"o":40.99,"t":"2026-10-19T15:30:00Z","v":789,"vw":41.004414},{"c":41.0399,"h":41.0399,"l":40.99,"n":9,"o":41.005,"t":"2026-10-19T15:35:00Z","v":1367,"vw":41.010092},{"c":41.04,"h":41.04,"l":41.04,"n":1,"o":41.04,"t":"2026-10-19T15:40:00Z","v":270,"vw":41.04},{"c":41.05,"h":41.05,"l":41.025,"n":5,"o":41.04,"t":"2026-10-19T15:45:00Z","v":1054,"vw":41.04173},{"c":41.025,"h":41.05,"l":41.025,"n":4,"o":41.05,"t":"2026-10-19T15:50:00Z","v":909,"vw":41.033663},{"c":41.0287,"h":41.0287,"l":41.01,"n":7,"o":41.01,"t":"2026-10-19T15:55:00Z","v":1919,"vw":41.016129},{"c":40.99,"h":41,"l":40.99,"n":7,"o":41,"t":"2026-10-19T16:00:00Z","v":818,"vw":40.995663},{"c":40.95,"h":40.97,"l":40.95,"n":4,"o":40.97,"t":"2026-10-19T16:05:00Z","v":700,"vw":40.958571},{"c":41.09,"h":41.09,"l":41.09,"n":3,"o":41.09,"t":"2026-10-19T16:10:00Z","v":600,"vw":41.09},{"c":41.07,"h":41.1051,"l":41.07,"n":8,"o":41.09,"t":"2026-10-19T16:15:00Z","v":552,"vw":41.085643},{"c":41.01,"h":41.02,"l":41.01,"n":9,"o":41.0101,"t":"2026-10-19T16:20:00Z","v":1625,"vw":41.014564},{"c":41.06,"h":41.06,"l":40.96,"n":70,"o":40.96,"t":"2026-10-19T16:25:00Z","v":61083,"vw":41.033656},{"c":41.02,"h":41.06,"l":41.02,"n":5,"o":41.05,"t":"2026-10-19T16:30:00Z","v":614,"vw":41.038409},{"c":41.05,"h":41.05,"l":41.0301,"n":3,"o":41.0301,"t":"2026-10-19T16:35:00Z","v":908,"vw":41.038042},{"c":41.04,"h":41.06,"l":41.04,"n":10,"o":41.05,"t":"2026-10-19T16:40:00Z","v":1616,"vw":41.049131},{"c":40.97,"h":41.03,"l":40.97,"n":34,"o":41.0213,"t":"2026-10-19T16:45:00Z","v":4331,"vw":41.00545},{"c":40.8201,"h":40.96,"l":40.805,"n":30,"o":40.96,"t":"2026-10-19T16:50:00Z","v":6335,"vw":40.845247},{"c":40.93,"h":40.93,"l":40.9245,"n":6,"o":40.9245,"t":"2026-10-19T16:55:00Z","v":1196,"vw":40.926456},{"c":40.98,"h":41.01,"l":40.935,"n":31,"o":40.95,"t":"2026-10-19T17:00:00Z","v":3346,"vw":40.954554},{"c":40.95,"h":41.01,"l":40.95,"n":9,"o":41.01,"t":"2026-10-19T17:05:00Z","v":1110,"vw":40.990079},{"c":40.95,"h":40.95,"l":40.9001,"n":2,"o":40.9001,"t":"2026-10-19T17:10:00Z","v":381,"vw":40.913197},{"c":40.96,"h":40.96,"l":40.96,"n":1,"o":40.96,"t":"2026-10-19T17:15:00Z","v":200,"vw":40.96},{"c":41.015,"h":41.02,"l":40.97,"n":35,"o":40.97,"t":"2026-10-19T17:20:00Z","v":6587,"vw":41.003413},{"c":41.0861,"h":41.0861,"l":41.0861,"n":2,"o":41.0861,"t":"2026-10-19T17:25:00Z","v":270,"vw":41.0861},{"c":41.05,"h":41.05,"l":41.05,"n":3,"o":41.05,"t":"2026-10-19T17:35:00Z","v":200,"vw":41.05},{"c":40.99,"h":41.03,"l":40.99,"n":5,"o":41.03,"t":"2026-10-19T17:40:00Z","v":792,"vw":41.012857},{"c":40.98,"h":41.01,"l":40.98,"n":12,"o":41,"t":"2026-10-19T17:45:00Z","v":813,"vw":40.992538},{"c":40.955,"h":40.96,"l":40.955,"n":21,"o":40.96,"t":"2026-10-19T17:55:00Z","v":720,"vw":40.956429},{"c":41.04,"h":41.04,"l":41.04,"n":3,"o":41.04,"t":"2026-10-19T18:05:00Z","v":708,"vw":41.04},{"c":41.005,"h":41.005,"l":40.99,"n":4,"o":40.99,"t":"2026-10-19T18:15:00Z","v":603,"vw":41},{"c":41,"h":41.02,"l":41,"n":6,"o":41.02,"t":"2026-10-19T18:20:00Z","v":702,"vw":41.004437},{"c":40.8902,"h":40.96,"l":40.8902,"n":10,"o":40.96,"t":"2026-10-19T18:25:00Z","v":2913,"vw":40.91182},{"c":40.93,"h":40.9849,"l":40.93,"n":8,"o":40.9849,"t":"2026-10-19T18:30:00Z","v":623,"vw":40.973391},{"c":40.88,"h":40.9,"l":40.85,"n":7,"o":40.9,"t":"2026-10-19T18:35:00Z","v":1006,"vw":40.873282},{"c":40.96,"h":40.96,"l":40.92,"n":9,"o":40.92,"t":"2026-10-19T18:40:00Z","v":1542,"vw":40.936711},{"c":40.99,"h":40.99,"l":40.96,"n":28,"o":40.96,"t":"2026-10-19T18:45:00Z","v":2829,"vw":40.985275},{"c":40.98,"h":40.98,"l":40.98,"n":4,"o":40.98,"t":"2026-10-19T18:50:00Z","v":1425,"vw":40.98},{"c":40.96,"h":40.96,"l":40.96,"n":5,"o":40.96,"t":"2026-10-19T18:55:00Z","v":1101,"vw":40.96},{"c":40.98,"h":40.98,"l":40.945,"n":6,"o":40.945,"t":"2026-10-19T19:00:00Z","v":655,"vw":40.97309},{"c":41.005,"h":41.05,"l":41.005,"n":13,"o":41.05,"t":"2026-10-19T19:05:00Z","v":2758,"vw":41.01312},{"c":41.04,"h":41.04,"l":41.04,"n":3,"o":41.04,"t":"2026-10-19T19:10:00Z","v":147,"vw":41.04},{"c":41.04,"h":41.05,"l":41.04,"n":4,"o":41.05,"t":"2026-10-19T19:15:00Z","v":349,"vw":41.045261},{"c":41.06,"h":41.09,"l":41.06,"n":4,"o":41.09,"t":"2026-10-19T19:20:00Z","v":500,"vw":41.076},{"c":41.0437,"h":41.07,"l":41.0437,"n":5,"o":41.05,"t":"2026-10-19T19:25:00Z","v":1348,"vw":41.047305},{"c":41.175,"h":41.2,"l":41.175,"n":17,"o":41.2,"t":"2026-10-19T19:30:00Z","v":1138,"vw":41.189083},{"c":41.149,"h":41.16,"l":41.0906,"n":73,"o":41.16,"t":"2026-10-19T19:35:00Z","v":25747,"vw":41.13158},{"c":40.99,"h":41.1,"l":40.99,"n":23,"o":41.1,"t":"2026-10-19T19:40:00Z","v":3338,"vw":41.069195},{"c":41.04,"h":41.045,"l":40.99,"n":13,"o":40.99,"t":"2026-10-19T19:45:00Z","v":1225,"vw":41.019146},{"c":41.02,"h":41.02,"l":41.02,"n":11,"o":41.02,"t":"2026-10-19T19:50:00Z","v":727,"vw":41.02},{"c":40.97,"h":41.005,"l":40.94,"n":33,"o":40.99,"t":"2026-10-19T19:55:00Z","v":2831,"vw":40.973243},{"c":40.96,"h":40.96,"l":40.96,"n":4,"o":40.96,"t":"2026-10-19T20:00:00Z","v":8621,"vw":40.96},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-19T23:20:00Z","v":522,"vw":41.1},{"c":41.3484,"h":41.36,"l":41.025,"n":35,"o":41.2,"t":"2026-10-20T13:30:00Z","v":4077,"vw":41.22279},{"c":41.1399,"h":41.24,"l":40.985,"n":39,"o":41.24,"t":"2026-10-20T13:35:00Z","v":5061,"vw":41.088988},{"c":41.17,"h":41.17,"l":41.17,"n":2,"o":41.17,"t":"2026-10-20T13:40:00Z","v":103,"vw":41.17},{"c":41.17,"h":41.17,"l":41.11,"n":5,"o":41.11,"t":"2026-10-20T13:45:00Z","v":237,"vw":41.14},{"c":41.23,"h":41.23,"l":41.23,"n":7,"o":41.23,"t":"2026-10-20T13:50:00Z","v":540,"vw":41.23},{"c":41.39,"h":41.39,"l":41.39,"n":3,"o":41.39,"t":"2026-10-20T13:55:00Z","v":130,"vw":41.39},{"c":41.36,"h":41.36,"l":41.36,"n":1,"o":41.36,"t":"2026-10-20T14:00:00Z","v":130,"vw":41.36},{"c":41.54,"h":41.54,"l":41.4,"n":4,"o":41.425,"t":"2026-10-20T14:05:00Z","v":444,"vw":41.447843},{"c":41.59,"h":41.61,"l":41.59,"n":11,"o":41.61,"t":"2026-10-20T14:10:00Z","v":1406,"vw":41.605714},{"c":41.685,"h":41.7,"l":41.62,"n":13,"o":41.68,"t":"2026-10-20T14:15:00Z","v":3284,"vw":41.648542},{"c":41.7,"h":41.76,"l":41.68,"n":14,"o":41.76,"t":"2026-10-20T14:20:00Z","v":1283,"vw":41.710236},{"c":41.72,"h":41.72,"l":41.65,"n":17,"o":41.69,"t":"2026-10-20T14:25:00Z","v":1421,"vw":41.704091},{"c":41.72,"h":41.76,"l":41.71,"n":15,"o":41.74,"t":"2026-10-20T14:30:00Z","v":8113,"vw":41.744687},{"c":41.73,"h":41.79,"l":41.7,"n":52,"o":41.745,"t":"2026-10-20T14:35:00Z","v":20041,"vw":41.741696},{"c":41.96,"h":41.96,"l":41.91,"n":4,"o":41.91,"t":"2026-10-20T14:45:00Z","v":288,"vw":41.935325},{"c":41.9,"h":41.94,"l":41.875,"n":3,"o":41.94,"t":"2026-10-20T14:50:00Z","v":557,"vw":41.891472},{"c":42.03,"h":42.045,"l":41.93,"n":10,"o":41.93,"t":"2026-10-20T14:55:00Z","v":2139,"vw":42.000487},{"c":42.05,"h":42.05,"l":42.05,"n":3,"o":42.05,"t":"2026-10-20T15:00:00Z","v":264,"vw":42.05},{"c":42.15,"h":42.15,"l":42.15,"n":5,"o":42.15,"t":"2026-10-20T15:05:00Z","v":264,"vw":42.15},{"c":42.08,"h":42.12,"l":42.08,"n":7,"o":42.12,"t":"2026-10-20T15:10:00Z","v":611,"vw":42.092727},{"c":42.06,"h":42.14,"l":42.06,"n":4,"o":42.13,"t":"2026-10-20T15:15:00Z","v":459,"vw":42.117057},{"c":42.08,"h":42.16,"l":42.08,"n":5,"o":42.15,"t":"2026-10-20T15:20:00Z","v":560,"vw":42.135},{"c":42.25,"h":42.25,"l":42.185,"n":8,"o":42.19,"t":"2026-10-20T15:25:00Z","v":916,"vw":42.194046},{"c":42.1,"h":42.19,"l":42.1,"n":9,"o":42.19,"t":"2026-10-20T15:30:00Z","v":947,"vw":42.15},{"c":42.15,"h":42.15,"l":42.15,"n":4,"o":42.15,"t":"2026-10-20T15:35:00Z","v":400,"vw":42.15},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-20T15:40:00Z","v":142,"vw":42.22},{"c":42.21,"h":42.23,"l":42.205,"n":8,"o":42.22,"t":"2026-10-20T15:45:00Z","v":855,"vw":42.21375},{"c":42.1844,"h":42.23,"l":42.1844,"n":5,"o":42.23,"t":"2026-10-20T15:50:00Z","v":518,"vw":42.215211},{"c":42.23,"h":42.25,"l":42.225,"n":15,"o":42.225,"t":"2026-10-20T15:55:00Z","v":1142,"vw":42.238356},{"c":42.174,"h":42.23,"l":42.174,"n":11,"o":42.23,"t":"2026-10-20T16:00:00Z","v":1280,"vw":42.194181},{"c":42.2,"h":42.2494,"l":42.1736,"n":14,"o":42.1736,"t":"2026-10-20T16:05:00Z","v":2771,"vw":42.233001},{"c":42.19,"h":42.225,"l":42.19,"n":9,"o":42.225,"t":"2026-10-20T16:10:00Z","v":651,"vw":42.211},{"c":42.17,"h":42.19,"l":42.17,"n":9,"o":42.1787,"t":"2026-10-20T16:15:00Z","v":2566,"vw":42.179628},{"c":42.19,"h":42.19,"l":42.15,"n":8,"o":42.15,"t":"2026-10-20T16:20:00Z","v":505,"vw":42.17},{"c":42.29,"h":42.3,"l":42.26,"n":18,"o":42.28,"t":"2026-10-20T16:25:00Z","v":3306,"vw":42.274789},{"c":42.295,"h":42.3,"l":42.295,"n":8,"o":42.3,"t":"2026-10-20T16:30:00Z","v":959,"vw":42.298436},{"c":42.34,"h":42.36,"l":42.34,"n":9,"o":42.36,"t":"2026-10-20T16:40:00Z","v":589,"vw":42.353939},{"c":42.355,"h":42.38,"l":42.33,"n":28,"o":42.34,"t":"2026-10-20T16:45:00Z","v":2182,"vw":42.367953},{"c":42.33,"h":42.38,"l":42.33,"n":13,"o":42.37,"t":"2026-10-20T16:50:00Z","v":2297,"vw":42.376139},{"c":42.3,"h":42.32,"l":42.3,"n":27,"o":42.31,"t":"2026-10-20T16:55:00Z","v":2405,"vw":42.307179},{"c":42.33,"h":42.33,"l":42.33,"n":4,"o":42.33,"t":"2026-10-20T17:00:00Z","v":249,"vw":42.33},{"c":42.31,"h":42.3399,"l":42.28,"n":20,"o":42.3227,"t":"2026-10-20T17:05:00Z","v":1614,"vw":42.31079},{"c":42.38,"h":42.38,"l":42.29,"n":8,"o":42.315,"t":"2026-10-20T17:10:00Z","v":749,"vw":42.316207},{"c":42.44,"h":42.48,"l":42.38,"n":14,"o":42.38,"t":"2026-10-20T17:15:00Z","v":2070,"vw":42.459546},{"c":42.4683,"h":42.4683,"l":42.445,"n":13,"o":42.45,"t":"2026-10-20T17:20:00Z","v":740,"vw":42.45397},{"c":42.44,"h":42.46,"l":42.44,"n":11,"o":42.46,"t":"2026-10-20T17:25:00Z","v":853,"vw":42.45},{"c":42.45,"h":42.45,"l":42.43,"n":7,"o":42.44,"t":"2026-10-20T17:30:00Z","v":419,"vw":42.44},{"c":42.475,"h":42.48,"l":42.475,"n":2,"o":42.48,"t":"2026-10-20T17:35:00Z","v":347,"vw":42.478199},{"c":42.53,"h":42.53,"l":42.53,"n":3,"o":42.53,"t":"2026-10-20T17:40:00Z","v":215,"vw":42.53},{"c":42.52,"h":42.55,"l":42.52,"n":23,"o":42.52,"t":"2026-10-20T17:45:00Z","v":1917,"vw":42.544304},{"c":42.59,"h":42.6,"l":42.545,"n":40,"o":42.56,"t":"2026-10-20T17:50:00Z","v":2679,"vw":42.573179},{"c":42.54,"h":42.59,"l":42.535,"n":14,"o":42.57,"t":"2026-10-20T17:55:00Z","v":1363,"vw":42.564795},{"c":42.57,"h":42.57,"l":42.53,"n":4,"o":42.565,"t":"2026-10-20T18:00:00Z","v":585,"vw":42.561147},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-10-20T18:05:00Z","v":100,"vw":42.55},{"c":42.61,"h":42.61,"l":42.61,"n":2,"o":42.61,"t":"2026-10-20T18:10:00Z","v":202,"vw":42.61},{"c":42.555,"h":42.56,"l":42.55,"n":3,"o":42.56,"t":"2026-10-20T18:15:00Z","v":600,"vw":42.555},{"c":42.54,"h":42.58,"l":42.54,"n":6,"o":42.58,"t":"2026-10-20T18:20:00Z","v":383,"vw":42.556},{"c":42.49,"h":42.54,"l":42.49,"n":17,"o":42.54,"t":"2026-10-20T18:25:00Z","v":1385,"vw":42.527955},{"c":42.52,"h":42.52,"l":42.52,"n":2,"o":42.52,"t":"2026-10-20T18:30:00Z","v":200,"vw":42.52},{"c":42.48,"h":42.48,"l":42.48,"n":2,"o":42.48,"t":"2026-10-20T18:35:00Z","v":105,"vw":42.48},{"c":42.45,"h":42.48,"l":42.45,"n":5,"o":42.48,"t":"2026-10-20T18:40:00Z","v":331,"vw":42.46},{"c":42.53,"h":42.55,"l":42.46,"n":15,"o":42.48,"t":"2026-10-20T18:45:00Z","v":2270,"vw":42.502955},{"c":42.57,"h":42.61,"l":42.565,"n":22,"o":42.57,"t":"2026-10-20T18:50:00Z","v":2900,"vw":42.57825},{"c":42.5753,"h":42.61,"l":42.5753,"n":19,"o":42.6,"t":"2026-10-20T18:55:00Z","v":3488,"vw":42.58717},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-10-20T19:00:00Z","v":129,"vw":42.59},{"c":42.635,"h":42.67,"l":42.635,"n":6,"o":42.67,"t":"2026-10-20T19:05:00Z","v":307,"vw":42.647195},{"c":42.61,"h":42.66,"l":42.61,"n":18,"o":42.65,"t":"2026-10-20T19:10:00Z","v":1360,"vw":42.640945},{"c":42.545,"h":42.59,"l":42.545,"n":9,"o":42.59,"t":"2026-10-20T19:15:00Z","v":877,"vw":42.5725},{"c":42.49,"h":42.52,"l":42.48,"n":16,"o":42.52,"t":"2026-10-20T19:20:00Z","v":1050,"vw":42.5025},{"c":42.55,"h":42.55,"l":42.55,"n":3,"o":42.55,"t":"2026-10-20T19:25:00Z","v":250,"vw":42.55},{"c":42.55,"h":42.55,"l":42.5,"n":13,"o":42.5,"t":"2026-10-20T19:30:00Z","v":1160,"vw":42.525285},{"c":42.535,"h":42.55,"l":42.535,"n":6,"o":42.535,"t":"2026-10-20T19:35:00Z","v":1873,"vw":42.537987},{"c":42.59,"h":42.59,"l":42.59,"n":2,"o":42.59,"t":"2026-10-20T19:40:00Z","v":365,"vw":42.59},{"c":42.645,"h":42.6545,"l":42.635,"n":27,"o":42.639,"t":"2026-10-20T19:45:00Z","v":2624,"vw":42.646999},{"c":42.52,"h":42.64,"l":42.52,"n":19,"o":42.64,"t":"2026-10-20T19:50:00Z","v":1245,"vw":42.57562},{"c":42.58,"h":42.58,"l":42.465,"n":35,"o":42.52,"t":"2026-10-20T19:55:00Z","v":5175,"vw":42.479213},{"c":42.58,"h":42.58,"l":42.58,"n":5,"o":42.58,"t":"2026-10-20T20:00:00Z","v":259,"vw":42.58},{"c":42.47,"h":42.55,"l":42.47,"n":4,"o":42.54,"t":"2026-10-21T13:25:00Z","v":521,"vw":42.528411},{"c":42.5107,"h":42.57,"l":42.43,"n":38,"o":42.54,"t":"2026-10-21T13:30:00Z","v":9719,"vw":42.545509},{"c":42.79,"h":42.79,"l":42.58,"n":25,"o":42.58,"t":"2026-10-21T13:35:00Z","v":1340,"vw":42.622964},{"c":42.98,"h":43,"l":42.98,"n":9,"o":43,"t":"2026-10-21T13:40:00Z","v":977,"vw":42.997699},{"c":43.11,"h":43.11,"l":43.05,"n":7,"o":43.05,"t":"2026-10-21T13:45:00Z","v":762,"vw":43.072813},{"c":42.9733,"h":43.14,"l":42.9733,"n":17,"o":43.14,"t":"2026-10-21T13:50:00Z","v":754,"vw":43.058944},{"c":42.8998,"h":42.91,"l":42.8998,"n":5,"o":42.91,"t":"2026-10-21T13:55:00Z","v":369,"vw":42.906881},{"c":42.71,"h":42.91,"l":42.71,"n":8,"o":42.91,"t":"2026-10-21T14:00:00Z","v":570,"vw":42.818046},{"c":42.74,"h":42.74,"l":42.5001,"n":30,"o":42.58,"t":"2026-10-21T14:05:00Z","v":3517,"vw":42.650618},{"c":42.74,"h":42.79,"l":42.715,"n":24,"o":42.715,"t":"2026-10-21T14:10:00Z","v":1658,"vw":42.745833},{"c":42.79,"h":42.79,"l":42.75,"n":3,"o":42.75,"t":"2026-10-21T14:15:00Z","v":227,"vw":42.77},{"c":42.82,"h":42.82,"l":42.81,"n":3,"o":42.81,"t":"2026-10-21T14:20:00Z","v":291,"vw":42.814828},{"c":42.84,"h":42.88,"l":42.815,"n":11,"o":42.815,"t":"2026-10-21T14:25:00Z","v":1320,"vw":42.846136},{"c":42.87,"h":42.89,"l":42.87,"n":6,"o":42.89,"t":"2026-10-21T14:30:00Z","v":1200,"vw":42.871818},{"c":42.87,"h":42.87,"l":42.86,"n":4,"o":42.86,"t":"2026-10-21T14:35:00Z","v":425,"vw":42.867212},{"c":42.85,"h":42.85,"l":42.825,"n":2,"o":42.825,"t":"2026-10-21T14:40:00Z","v":220,"vw":42.836364},{"c":42.82,"h":42.89,"l":42.81,"n":11,"o":42.87,"t":"2026-10-21T14:45:00Z","v":993,"vw":42.855166},{"c":42.85,"h":42.85,"l":42.85,"n":4,"o":42.85,"t":"2026-10-21T14:50:00Z","v":300,"vw":42.85},{"c":42.8194,"h":42.8322,"l":42.8194,"n":2,"o":42.8322,"t":"2026-10-21T14:55:00Z","v":499,"vw":42.825787},{"c":42.85,"h":42.85,"l":42.84,"n":2,"o":42.84,"t":"2026-10-21T15:05:00Z","v":225,"vw":42.845556},{"c":42.92,"h":42.95,"l":42.886,"n":14,"o":42.89,"t":"2026-10-21T15:10:00Z","v":1561,"vw":42.919714},{"c":42.9695,"h":42.98,"l":42.9695,"n":7,"o":42.979,"t":"2026-10-21T15:15:00Z","v":926,"vw":42.978053},{"c":43.01,"h":43.01,"l":43,"n":9,"o":43,"t":"2026-10-21T15:20:00Z","v":786,"vw":43.008571},{"c":43.04,"h":43.04,"l":43.0225,"n":10,"o":43.03,"t":"2026-10-21T15:25:00Z","v":954,"vw":43.033233},{"c":42.92,"h":43.005,"l":42.92,"n":13,"o":43.005,"t":"2026-10-21T15:30:00Z","v":1360,"vw":42.953044},{"c":42.86,"h":42.86,"l":42.825,"n":4,"o":42.825,"t":"2026-10-21T15:45:00Z","v":1218,"vw":42.830443},{"c":42.8,"h":42.8,"l":42.8,"n":6,"o":42.8,"t":"2026-10-21T15:50:00Z","v":740,"vw":42.8},{"c":42.68,"h":42.74,"l":42.68,"n":16,"o":42.705,"t":"2026-10-21T15:55:00Z","v":2785,"vw":42.705469},{"c":42.65,"h":42.66,"l":42.65,"n":4,"o":42.66,"t":"2026-10-21T16:00:00Z","v":280,"vw":42.654},{"c":42.685,"h":42.685,"l":42.68,"n":8,"o":42.68,"t":"2026-10-21T16:05:00Z","v":516,"vw":42.681667},{"c":42.66,"h":42.695,"l":42.66,"n":9,"o":42.695,"t":"2026-10-21T16:10:00Z","v":1332,"vw":42.691009},{"c":42.69,"h":42.72,"l":42.69,"n":15,"o":42.71,"t":"2026-10-21T16:15:00Z","v":1330,"vw":42.710411},{"c":42.695,"h":42.695,"l":42.695,"n":1,"o":42.695,"t":"2026-10-21T16:20:00Z","v":100,"vw":42.695},{"c":42.705,"h":42.705,"l":42.705,"n":4,"o":42.705,"t":"2026-10-21T16:25:00Z","v":1400,"vw":42.705},{"c":42.715,"h":42.72,"l":42.715,"n":4,"o":42.72,"t":"2026-10-21T16:30:00Z","v":2287,"vw":42.718636},{"c":42.72,"h":42.72,"l":42.6715,"n":25,"o":42.68,"t":"2026-10-21T16:35:00Z","v":2582,"vw":42.698259},{"c":42.7,"h":42.77,"l":42.675,"n":26,"o":42.76,"t":"2026-10-21T16:40:00Z","v":5094,"vw":42.71269},{"c":42.78,"h":42.78,"l":42.74,"n":7,"o":42.74,"t":"2026-10-21T16:45:00Z","v":456,"vw":42.766667},{"c":42.76,"h":42.79,"l":42.76,"n":10,"o":42.79,"t":"2026-10-21T16:50:00Z","v":1702,"vw":42.770239},{"c":42.8,"h":42.8,"l":42.78,"n":10,"o":42.78,"t":"2026-10-21T17:00:00Z","v":546,"vw":42.791243},{"c":42.81,"h":42.81,"l":42.795,"n":10,"o":42.795,"t":"2026-10-21T17:05:00Z","v":1380,"vw":42.801682},{"c":42.815,"h":42.83,"l":42.815,"n":5,"o":42.83,"t":"2026-10-21T17:15:00Z","v":447,"vw":42.82375},{"c":42.77,"h":42.8,"l":42.77,"n":6,"o":42.8,"t":"2026-10-21T17:20:00Z","v":410,"vw":42.783333},{"c":42.75,"h":42.75,"l":42.75,"n":16,"o":42.75,"t":"2026-10-21T17:25:00Z","v":1449,"vw":42.75},{"c":42.76,"h":42.76,"l":42.745,"n":5,"o":42.745,"t":"2026-10-21T17:30:00Z","v":501,"vw":42.750625},{"c":42.77,"h":42.8,"l":42.77,"n":15,"o":42.79,"t":"2026-10-21T17:35:00Z","v":1984,"vw":42.776322},{"c":42.88,"h":42.89,"l":42.7975,"n":13,"o":42.81,"t":"2026-10-21T17:40:00Z","v":1521,"vw":42.870618},{"c":42.86,"h":42.89,"l":42.86,"n":11,"o":42.89,"t":"2026-10-21T17:45:00Z","v":633,"vw":42.875},{"c":42.835,"h":42.835,"l":42.835,"n":1,"o":42.835,"t":"2026-10-21T17:50:00Z","v":100,"vw":42.835},{"c":42.81,"h":42.82,"l":42.81,"n":4,"o":42.82,"t":"2026-10-21T17:55:00Z","v":304,"vw":42.816667},{"c":42.785,"h":42.785,"l":42.785,"n":16,"o":42.785,"t":"2026-10-21T18:00:00Z","v":1146,"vw":42.785},{"c":42.78,"h":42.79,"l":42.78,"n":4,"o":42.785,"t":"2026-10-21T18:05:00Z","v":400,"vw":42.785},{"c":42.79,"h":42.79,"l":42.79,"n":2,"o":42.79,"t":"2026-10-21T18:10:00Z","v":178,"vw":42.79},{"c":42.8295,"h":42.8295,"l":42.81,"n":3,"o":42.81,"t":"2026-10-21T18:15:00Z","v":258,"vw":42.821375},{"c":42.88,"h":42.88,"l":42.825,"n":6,"o":42.825,"t":"2026-10-21T18:20:00Z","v":909,"vw":42.836276},{"c":42.91,"h":42.91,"l":42.875,"n":22,"o":42.875,"t":"2026-10-21T18:25:00Z","v":4040,"vw":42.881752},{"c":42.93,"h":42.93,"l":42.905,"n":4,"o":42.93,"t":"2026-10-21T18:30:00Z","v":475,"vw":42.92375},{"c":42.89,"h":42.9001,"l":42.88,"n":15,"o":42.9001,"t":"2026-10-21T18:35:00Z","v":1344,"vw":42.888748},{"c":42.9,"h":42.92,"l":42.895,"n":13,"o":42.895,"t":"2026-10-21T18:40:00Z","v":1170,"vw":42.901867},{"c":42.88,"h":42.88,"l":42.88,"n":1,"o":42.88,"t":"2026-10-21T18:45:00Z","v":100,"vw":42.88},{"c":42.8685,"h":42.87,"l":42.85,"n":14,"o":42.85,"t":"2026-10-21T18:50:00Z","v":1589,"vw":42.860014},{"c":42.85,"h":42.92,"l":42.85,"n":17,"o":42.91,"t":"2026-10-21T18:55:00Z","v":2053,"vw":42.89766},{"c":42.79,"h":42.835,"l":42.79,"n":17,"o":42.835,"t":"2026-10-21T19:00:00Z","v":2884,"vw":42.811879},{"c":42.84,"h":42.84,"l":42.84,"n":2,"o":42.84,"t":"2026-10-21T19:05:00Z","v":141,"vw":42.84},{"c":42.84,"h":42.84,"l":42.75,"n":26,"o":42.83,"t":"2026-10-21T19:10:00Z","v":1558,"vw":42.794898},{"c":42.85,"h":42.87,"l":42.84,"n":12,"o":42.86,"t":"2026-10-21T19:15:00Z","v":1151,"vw":42.859097},{"c":42.865,"h":42.865,"l":42.83,"n":12,"o":42.83,"t":"2026-10-21T19:20:00Z","v":932,"vw":42.853333},{"c":42.93,"h":42.95,"l":42.92,"n":6,"o":42.95,"t":"2026-10-21T19:25:00Z","v":730,"vw":42.940264},{"c":42.945,"h":43,"l":42.945,"n":32,"o":42.945,"t":"2026-10-21T19:30:00Z","v":2957,"vw":42.958476},{"c":42.875,"h":42.935,"l":42.875,"n":15,"o":42.935,"t":"2026-10-21T19:35:00Z","v":2499,"vw":42.898721},{"c":42.87,"h":42.885,"l":42.85,"n":13,"o":42.885,"t":"2026-10-21T19:40:00Z","v":1979,"vw":42.866324},{"c":42.925,"h":42.97,"l":42.8802,"n":31,"o":42.895,"t":"2026-10-21T19:45:00Z","v":6953,"vw":42.906178},{"c":42.85,"h":42.929,"l":42.85,"n":73,"o":42.915,"t":"2026-10-21T19:50:00Z","v":17830,"vw":42.878532},{"c":42.6,"h":42.77,"l":42.6,"n":100,"o":42.77,"t":"2026-10-21T19:55:00Z","v":18967,"vw":42.692244},{"c":42.61,"h":42.7,"l":42.61,"n":9,"o":42.7,"t":"2026-10-21T20:00:00Z","v":2969,"vw":42.690141},{"c":42.29,"h":42.29,"l":42.29,"n":1,"o":42.29,"t":"2026-10-22T11:10:00Z","v":100,"vw":42.29},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-10-22T11:45:00Z","v":250,"vw":42.2},{"c":42.03,"h":42.19,"l":42.03,"n":47,"o":42.19,"t":"2026-10-22T13:30:00Z","v":3331,"vw":42.127647},{"c":42.29,"h":42.29,"l":42.13,"n":16,"o":42.19,"t":"2026-10-22T13:35:00Z","v":1314,"vw":42.176014},{"c":42.375,"h":42.38,"l":42.37,"n":13,"o":42.37,"t":"2026-10-22T13:40:00Z","v":1150,"vw":42.374553},{"c":42.26,"h":42.26,"l":42.26,"n":3,"o":42.26,"t":"2026-10-22T13:45:00Z","v":133,"vw":42.26},{"c":42.33,"h":42.42,"l":42.25,"n":87,"o":42.275,"t":"2026-10-22T13:50:00Z","v":13810,"vw":42.345809},{"c":42.395,"h":42.405,"l":42.29,"n":29,"o":42.36,"t":"2026-10-22T13:55:00Z","v":6776,"vw":42.335243},{"c":42.525,"h":42.525,"l":42.495,"n":7,"o":42.495,"t":"2026-10-22T14:00:00Z","v":1444,"vw":42.497105},{"c":42.3292,"h":42.41,"l":42.3292,"n":8,"o":42.41,"t":"2026-10-22T14:05:00Z","v":544,"vw":42.349479},{"c":42.24,"h":42.36,"l":42.24,"n":9,"o":42.36,"t":"2026-10-22T14:10:00Z","v":533,"vw":42.303679},{"c":42.29,"h":42.3,"l":42.19,"n":14,"o":42.19,"t":"2026-10-22T14:15:00Z","v":73675,"vw":42.200858},{"c":42.18,"h":42.27,"l":42.18,"n":6,"o":42.27,"t":"2026-10-22T14:20:00Z","v":504,"vw":42.238},{"c":42.12,"h":42.12,"l":42.12,"n":4,"o":42.12,"t":"2026-10-22T14:25:00Z","v":234,"vw":42.12},{"c":41.9,"h":41.95,"l":41.89,"n":7,"o":41.9,"t":"2026-10-22T14:30:00Z","v":778,"vw":41.91},{"c":42.065,"h":42.065,"l":42.065,"n":3,"o":42.065,"t":"2026-10-22T14:35:00Z","v":215,"vw":42.065},{"c":42.15,"h":42.19,"l":42.15,"n":3,"o":42.1897,"t":"2026-10-22T14:40:00Z","v":6361,"vw":42.18925},{"c":42.08,"h":42.105,"l":42.08,"n":9,"o":42.105,"t":"2026-10-22T14:45:00Z","v":801,"vw":42.100161},{"c":42.125,"h":42.1692,"l":42.11,"n":17,"o":42.11,"t":"2026-10-22T14:50:00Z","v":5193,"vw":42.138744},{"c":42.105,"h":42.115,"l":42.09,"n":13,"o":42.115,"t":"2026-10-22T14:55:00Z","v":1171,"vw":42.1025},{"c":42,"h":42.09,"l":42,"n":9,"o":42.09,"t":"2026-10-22T15:00:00Z","v":716,"vw":42.046429},{"c":42.01,"h":42.01,"l":42.01,"n":4,"o":42.01,"t":"2026-10-22T15:05:00Z","v":577,"vw":42.01},{"c":42.01,"h":42.01,"l":42.01,"n":3,"o":42.01,"t":"2026-10-22T15:15:00Z","v":166,"vw":42.01},{"c":42.08,"h":42.11,"l":42.08,"n":5,"o":42.11,"t":"2026-10-22T15:20:00Z","v":374,"vw":42.095},{"c":41.92,"h":41.92,"l":41.92,"n":3,"o":41.92,"t":"2026-10-22T15:25:00Z","v":170,"vw":41.92},{"c":41.94,"h":41.94,"l":41.94,"n":4,"o":41.94,"t":"2026-10-22T15:30:00Z","v":113,"vw":41.94},{"c":41.86,"h":41.87,"l":41.86,"n":5,"o":41.87,"t":"2026-10-22T15:35:00Z","v":232,"vw":41.865},{"c":41.83,"h":41.89,"l":41.83,"n":8,"o":41.83,"t":"2026-10-22T15:40:00Z","v":500,"vw":41.847754},{"c":41.83,"h":41.86,"l":41.83,"n":2,"o":41.86,"t":"2026-10-22T15:45:00Z","v":700,"vw":41.855714},{"c":41.82,"h":41.84,"l":41.79,"n":10,"o":41.83,"t":"2026-10-22T15:50:00Z","v":1683,"vw":41.815116},{"c":41.79,"h":41.84,"l":41.75,"n":14,"o":41.84,"t":"2026-10-22T16:05:00Z","v":1620,"vw":41.795243},{"c":41.81,"h":41.82,"l":41.81,"n":10,"o":41.82,"t":"2026-10-22T16:15:00Z","v":951,"vw":41.817778},{"c":41.93,"h":41.93,"l":41.8801,"n":5,"o":41.8801,"t":"2026-10-22T16:20:00Z","v":1012,"vw":41.908584},{"c":41.96,"h":41.96,"l":41.83,"n":33,"o":41.83,"t":"2026-10-22T16:25:00Z","v":3097,"vw":41.918183},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-22T16:30:00Z","v":150,"vw":42.14},{"c":41.48,"h":41.56,"l":41.48,"n":19,"o":41.54,"t":"2026-10-22T16:35:00Z","v":2210,"vw":41.513856},{"c":41.13,"h":41.24,"l":40.8401,"n":85,"o":41.24,"t":"2026-10-22T16:40:00Z","v":11657,"vw":41.166474},{"c":40.64,"h":41.06,"l":40.6,"n":68,"o":41.06,"t":"2026-10-22T16:45:00Z","v":9156,"vw":40.835241},{"c":40.77,"h":40.77,"l":40.46,"n":272,"o":40.62,"t":"2026-10-22T16:50:00Z","v":59374,"vw":40.547715},{"c":40.8,"h":40.87,"l":40.8,"n":10,"o":40.86,"t":"2026-10-22T16:55:00Z","v":675,"vw":40.852},{"c":40.61,"h":40.61,"l":40.61,"n":2,"o":40.61,"t":"2026-10-22T17:00:00Z","v":120,"vw":40.61},{"c":40.3048,"h":40.4144,"l":40.2701,"n":17,"o":40.401,"t":"2026-10-22T17:05:00Z","v":5983,"vw":40.312994},{"c":40.27,"h":40.345,"l":40.27,"n":9,"o":40.3301,"t":"2026-10-22T17:15:00Z","v":940,"vw":40.305111},{"c":40.41,"h":40.455,"l":40.41,"n":3,"o":40.455,"t":"2026-10-22T17:20:00Z","v":300,"vw":40.44},{"c":40.39,"h":40.39,"l":40.3862,"n":7,"o":40.3862,"t":"2026-10-22T17:25:00Z","v":666,"vw":40.38924},{"c":40.3805,"h":40.395,"l":40.23,"n":48,"o":40.38,"t":"2026-10-22T17:30:00Z","v":41099,"vw":40.31352},{"c":40.46,"h":40.46,"l":40.46,"n":2,"o":40.46,"t":"2026-10-22T17:35:00Z","v":1960,"vw":40.46},{"c":40.5,"h":40.5,"l":40.5,"n":6,"o":40.5,"t":"2026-10-22T17:40:00Z","v":205,"vw":40.5},{"c":40.46,"h":40.46,"l":40.45,"n":8,"o":40.45,"t":"2026-10-22T17:45:00Z","v":636,"vw":40.454294},{"c":40.492,"h":40.5,"l":40.48,"n":4,"o":40.5,"t":"2026-10-22T17:50:00Z","v":2500,"vw":40.49696},{"c":40.37,"h":40.43,"l":40.37,"n":6,"o":40.43,"t":"2026-10-22T17:55:00Z","v":605,"vw":40.381667},{"c":40.34,"h":40.37,"l":40.31,"n":16,"o":40.37,"t":"2026-10-22T18:00:00Z","v":1420,"vw":40.337048},{"c":40.44,"h":40.47,"l":40.37,"n":9,"o":40.37,"t":"2026-10-22T18:05:00Z","v":1102,"vw":40.432},{"c":40.51,"h":40.51,"l":40.51,"n":3,"o":40.51,"t":"2026-10-22T18:10:00Z","v":131,"vw":40.51},{"c":40.5,"h":40.5,"l":40.5,"n":3,"o":40.5,"t":"2026-10-22T18:15:00Z","v":137,"vw":40.5},{"c":40.71,"h":40.8049,"l":40.66,"n":4,"o":40.66,"t":"2026-10-22T18:20:00Z","v":512,"vw":40.739257},{"c":40.57,"h":40.7,"l":40.5466,"n":12,"o":40.7,"t":"2026-10-22T18:25:00Z","v":2643,"vw":40.629563},{"c":40.65,"h":40.65,"l":40.47,"n":16,"o":40.47,"t":"2026-10-22T18:30:00Z","v":3499,"vw":40.526195},{"c":40.59,"h":40.77,"l":40.59,"n":19,"o":40.69,"t":"2026-10-22T18:35:00Z","v":2520,"vw":40.73626},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-10-22T18:40:00Z","v":100,"vw":40.6},{"c":40.58,"h":40.58,"l":40.56,"n":2,"o":40.56,"t":"2026-10-22T18:45:00Z","v":300,"vw":40.566667},{"c":40.44,"h":40.49,"l":40.41,"n":11,"o":40.48,"t":"2026-10-22T19:00:00Z","v":1615,"vw":40.472949},{"c":40.55,"h":40.55,"l":40.4887,"n":15,"o":40.4887,"t":"2026-10-22T19:05:00Z","v":1434,"vw":40.518996},{"c":40.75,"h":40.75,"l":40.62,"n":3,"o":40.62,"t":"2026-10-22T19:10:00Z","v":210,"vw":40.685},{"c":40.75,"h":40.81,"l":40.75,"n":7,"o":40.81,"t":"2026-10-22T19:15:00Z","v":990,"vw":40.785619},{"c":40.9285,"h":40.949,"l":40.78,"n":8,"o":40.78,"t":"2026-10-22T19:20:00Z","v":549,"vw":40.8913},{"c":40.83,"h":40.9,"l":40.81,"n":15,"o":40.85,"t":"2026-10-22T19:25:00Z","v":1708,"vw":40.846226},{"c":40.92,"h":40.92,"l":40.795,"n":14,"o":40.81,"t":"2026-10-22T19:30:00Z","v":1302,"vw":40.822941},{"c":40.88,"h":40.92,"l":40.86,"n":24,"o":40.92,"t":"2026-10-22T19:35:00Z","v":4188,"vw":40.891387},{"c":40.93,"h":40.95,"l":40.93,"n":25,"o":40.93,"t":"2026-10-22T19:40:00Z","v":3077,"vw":40.947339},{"c":40.96,"h":40.99,"l":40.93,"n":12,"o":40.93,"t":"2026-10-22T19:45:00Z","v":954,"vw":40.95625},{"c":41.13,"h":41.175,"l":41.12,"n":16,"o":41.12,"t":"2026-10-22T19:50:00Z","v":1432,"vw":41.140229},{"c":41.06,"h":41.08,"l":41.06,"n":34,"o":41.07,"t":"2026-10-22T19:55:00Z","v":1383,"vw":41.064494},{"c":41.04,"h":41.04,"l":41.04,"n":5,"o":41.04,"t":"2026-10-22T20:00:00Z","v":257,"vw":41.04}],"history":[{"c":24.22,"h":24.55,"l":24.2,"n":245,"o":24.55,"t":"2024-10-21T04:00:00Z","v":16865,"vw":24.277107},{"c":24.23,"h":24.231,"l":24.05,"n":210,"o":24.1,"t":"2024-10-22T04:00:00Z","v":22441,"vw":24.184421},{"c":24,"h":24.16,"l":23.91,"n":246,"o":24.16,"t":"2024-10-23T04:00:00Z","v":17842,"vw":23.997981},{"c":23.92,"h":24.15,"l":23.89,"n":512,"o":24.01,"t":"2024-10-24T04:00:00Z","v":41670,"vw":24.001449},{"c":23.936,"h":24.23,"l":23.936,"n":205,"o":23.98,"t":"2024-10-25T04:00:00Z","v":12194,"vw":24.111128},{"c":24.29,"h":24.4,"l":24.02,"n":379,"o":24.02,"t":"2024-10-28T04:00:00Z","v":29730,"vw":24.228431},{"c":24.4518,"h":24.48,"l":24.31,"n":191,"o":24.35,"t":"2024-10-29T04:00:00Z","v":52917,"vw":24.448596},{"c":24.53,"h":24.61,"l":24.35,"n":179,"o":24.35,"t":"2024-10-30T04:00:00Z","v":12404,"vw":24.514586},{"c":24.13,"h":24.29,"l":24.06,"n":238,"o":24.28,"t":"2024-10-31T04:00:00Z","v":17840,"vw":24.192325},{"c":24.5,"h":24.5,"l":24.19,"n":208,"o":24.3,"t":"2024-11-01T04:00:00Z","v":69566,"vw":24.23178},{"c":24.56,"h":24.68,"l":24.3,"n":241,"o":24.53,"t":"2024-11-04T05:00:00Z","v":42562,"vw":24.435741},{"c":24.7347,"h":24.7347,"l":24.21,"n":271,"o":24.53,"t":"2024-11-05T05:00:00Z","v":67847,"vw":24.335365},{"c":25.0652,"h":25.17,"l":24.84,"n":249,"o":25,"t":"2024-11-06T05:00:00Z","v":24712,"vw":24.986266},{"c":25.37,"h":25.48,"l":25.24,"n":313,"o":25.27,"t":"2024-11-07T05:00:00Z","v":36355,"vw":25.331927},{"c":25.38,"h":25.4,"l":25.25,"n":223,"o":25.25,"t":"2024-11-08T05:00:00Z","v":21424,"vw":25.303129},{"c":25.5254,"h":25.8,"l":25.46,"n":318,"o":25.48,"t":"2024-11-11T05:00:00Z","v":185399,"vw":25.759253},{"c":24.71,"h":25.275,"l":24.71,"n":447,"o":25.14,"t":"2024-11-12T05:00:00Z","v":37401,"vw":24.951073},{"c":24.47,"h":24.96,"l":24.455,"n":436,"o":24.7,"t":"2024-11-13T05:00:00Z","v":28740,"vw":24.683961},{"c":23.81,"h":24.5,"l":23.81,"n":292,"o":24.44,"t":"2024-11-14T05:00:00Z","v":20158,"vw":24.237955},{"c":22.97,"h":23.7,"l":22.93,"n":281,"o":23.7,"t":"2024-11-15T05:00:00Z","v":24565,"vw":23.218556},{"c":23.11,"h":23.1453,"l":22.9556,"n":240,"o":23.05,"t":"2024-11-18T05:00:00Z","v":33116,"vw":23.042369},{"c":23.13,"h":23.13,"l":22.68,"n":254,"o":22.68,"t":"2024-11-19T05:00:00Z","v":20045,"vw":22.921377},{"c":23.12,"h":23.2101,"l":23.01,"n":238,"o":23.19,"t":"2024-11-20T05:00:00Z","v":26173,"vw":23.084451},{"c":23.3,"h":23.44,"l":23,"n":297,"o":23.22,"t":"2024-11-21T05:00:00Z","v":44278,"vw":23.260338},{"c":23.6565,"h":23.7469,"l":23.2065,"n":183,"o":23.28,"t":"2024-11-22T05:00:00Z","v":17032,"vw":23.623322},{"c":24.1239,"h":24.19,"l":23.8232,"n":213,"o":23.92,"t":"2024-11-25T05:00:00Z","v":17196,"vw":24.079223},{"c":24.28,"h":24.28,"l":23.99,"n":231,"o":24.04,"t":"2024-11-26T05:00:00Z","v":14388,"vw":24.154477},{"c":24.6482,"h":24.66,"l":24.37,"n":203,"o":24.37,"t":"2024-11-27T05:00:00Z","v":18415,"vw":24.533407},{"c":24.72,"h":24.8741,"l":24.62,"n":161,"o":24.75,"t":"2024-11-29T05:00:00Z","v":19285,"vw":24.69779},{"c":24.61,"h":24.7386,"l":24.3629,"n":209,"o":24.61,"t":"2024-12-02T05:00:00Z","v":16276,"vw":24.513969},{"c":24.08,"h":24.555,"l":24.08,"n":234,"o":24.47,"t":"2024-12-03T05:00:00Z","v":71413,"vw":24.39109},{"c":24.07,"h":24.31,"l":24.04,"n":361,"o":24.14,"t":"2024-12-04T05:00:00Z","v":78589,"vw":24.094356},{"c":24.166,"h":24.265,"l":24.02,"n":143,"o":24.02,"t":"2024-12-05T05:00:00Z","v":20440,"vw":24.097738},{"c":24.5,"h":24.725,"l":24.29,"n":258,"o":24.29,"t":"2024-12-06T05:00:00Z","v":16670,"vw":24.54055},{"c":24.3,"h":24.6,"l":24.271,"n":219,"o":24.53,"t":"2024-12-09T05:00:00Z","v":38008,"vw":24.376193},{"c":24.1701,"h":24.39,"l":24.1534,"n":132,"o":24.36,"t":"2024-12-10T05:00:00Z","v":13093,"vw":24.283357},{"c":24,"h":24.28,"l":24,"n":290,"o":24.22,"t":"2024-12-11T05:00:00Z","v":40095,"vw":24.15875},{"c":23.58,"h":23.93,"l":23.56,"n":256,"o":23.85,"t":"2024-12-12T05:00:00Z","v":19779,"vw":23.725764},{"c":23.35,"h":23.51,"l":23.26,"n":366,"o":23.51,"t":"2024-12-13T05:00:00Z","v":27320,"vw":23.365584},{"c":23.44,"h":23.6303,"l":23.23,"n":315,"o":23.29,"t":"2024-12-16T05:00:00Z","v":105264,"vw":23.569315},{"c":23.31,"h":23.4444,"l":23.14,"n":521,"o":23.16,"t":"2024-12-17T05:00:00Z","v":47872,"vw":23.332238},{"c":22.4,"h":23.32,"l":22.335,"n":529,"o":23.32,"t":"2024-12-18T05:00:00Z","v":97880,"vw":22.704838},{"c":22.38,"h":22.51,"l":22.16,"n":561,"o":22.51,"t":"2024-12-19T05:00:00Z","v":50193,"vw":22.314235},{"c":22.64,"h":22.73,"l":22.23,"n":304,"o":22.27,"t":"2024-12-20T05:00:00Z","v":35780,"vw":22.592352},{"c":22.79,"h":22.8099,"l":22.5247,"n":389,"o":22.64,"t":"2024-12-23T05:00:00Z","v":23128,"vw":22.685546},{"c":22.83,"h":22.8842,"l":22.6101,"n":140,"o":22.7099,"t":"2024-12-24T05:00:00Z","v":12931,"vw":22.759782},{"c":22.96,"h":22.99,"l":22.65,"n":384,"o":22.65,"t":"2024-12-26T05:00:00Z","v":38357,"vw":22.855118},{"c":22.83,"h":23.0053,"l":22.66,"n":281,"o":22.9,"t":"2024-12-27T05:00:00Z","v":52864,"vw":22.802121},{"c":22.51,"h":22.69,"l":22.4,"n":457,"o":22.65,"t":"2024-12-30T05:00:00Z","v":63833,"vw":22.527492},{"c":22.63,"h":22.63,"l":22.3917,"n":349,"o":22.49,"t":"2024-12-31T05:00:00Z","v":55784,"vw":22.498655},{"c":22.76,"h":23.0506,"l":22.69,"n":211,"o":22.75,"t":"2025-01-02T05:00:00Z","v":20131,"vw":22.872562},{"c":23,"h":23.1184,"l":22.8,"n":160,"o":22.85,"t":"2025-01-03T05:00:00Z","v":17519,"vw":22.934235},{"c":23.17,"h":23.45,"l":23.06,"n":266,"o":23.12,"t":"2025-01-06T05:00:00Z","v":23522,"vw":23.235052},{"c":23.63,"h":23.8801,"l":23.31,"n":611,"o":23.31,"t":"2025-01-07T05:00:00Z","v":91631,"vw":23.676321},{"c":23.21,"h":23.66,"l":23.19,"n":188,"o":23.66,"t":"2025-01-08T05:00:00Z","v":11282,"vw":23.319464},{"c":22.58,"h":23.1677,"l":22.4301,"n":313,"o":23,"t":"2025-01-10T05:00:00Z","v":18126,"vw":22.622907},{"c":21.95,"h":22.06,"l":21.61,"n":283,"o":22.06,"t":"2025-01-13T05:00:00Z","v":21251,"vw":21.782736},{"c":21.56,"h":22.16,"l":21.52,"n":248,"o":22.16,"t":"2025-01-14T05:00:00Z","v":22888,"vw":21.745198},{"c":21.92,"h":22.145,"l":21.8,"n":236,"o":21.98,"t":"2025-01-15T05:00:00Z","v":18528,"vw":21.957935},{"c":21.9,"h":22.0299,"l":21.79,"n":209,"o":21.98,"t":"2025-01-16T05:00:00Z","v":86270,"vw":21.950106},{"c":21.91,"h":22.1575,"l":21.89,"n":200,"o":22.09,"t":"2025-01-17T05:00:00Z","v":32541,"vw":22.030436},{"c":22.48,"h":22.49,"l":22.1283,"n":309,"o":22.21,"t":"2025-01-21T05:00:00Z","v":24788,"vw":22.315042},{"c":22.46,"h":22.6,"l":22.3327,"n":197,"o":22.49,"t":"2025-01-22T05:00:00Z","v":16247,"vw":22.441707},{"c":22.97,"h":22.9747,"l":22.221,"n":279,"o":22.41,"t":"2025-01-23T05:00:00Z","v":27809,"vw":22.640081},{"c":22.68,"h":23.04,"l":22.68,"n":237,"o":22.95,"t":"2025-01-24T05:00:00Z","v":17703,"vw":22.788772},{"c":22.78,"h":23.14,"l":22.63,"n":232,"o":22.63,"t":"2025-01-27T05:00:00Z","v":29158,"vw":22.996017},{"c":22.8,"h":22.8999,"l":22.58,"n":279,"o":22.72,"t":"2025-01-28T05:00:00Z","v":35153,"vw":22.745464},{"c":22.63,"h":22.9299,"l":22.49,"n":192,"o":22.82,"t":"2025-01-29T05:00:00Z","v":24581,"vw":22.730359},{"c":22.87,"h":23.12,"l":22.7,"n":157,"o":22.75,"t":"2025-01-30T05:00:00Z","v":18780,"vw":22.844653},{"c":22.8,"h":23.17,"l":22.7001,"n":160,"o":22.94,"t":"2025-01-31T05:00:00Z","v":20657,"vw":22.897246},{"c":22.3,"h":22.575,"l":22.16,"n":253,"o":22.19,"t":"2025-02-03T05:00:00Z","v":17585,"vw":22.305408},{"c":22.41,"h":22.5999,"l":22.195,"n":115,"o":22.29,"t":"2025-02-04T05:00:00Z","v":12430,"vw":22.378809},{"c":23.19,"h":23.22,"l":22.51,"n":220,"o":22.51,"t":"2025-02-05T05:00:00Z","v":43296,"vw":23.014954},{"c":22.83,"h":23.29,"l":22.83,"n":224,"o":23.29,"t":"2025-02-06T05:00:00Z","v":43899,"vw":23.146762},{"c":22.5,"h":22.97,"l":22.5,"n":341,"o":22.88,"t":"2025-02-07T05:00:00Z","v":30640,"vw":22.660545},{"c":22.47,"h":22.877,"l":22.4,"n":374,"o":22.67,"t":"2025-02-10T05:00:00Z","v":58426,"vw":22.632739},{"c":22.15,"h":22.36,"l":22.06,"n":190,"o":22.29,"t":"2025-02-11T05:00:00Z","v":18343,"vw":22.206132},{"c":22.35,"h":22.35,"l":21.9,"n":127,"o":21.96,"t":"2025-02-12T05:00:00Z","v":10359,"vw":22.057966},{"c":22.74,"h":22.74,"l":22.32,"n":232,"o":22.45,"t":"2025-02-13T05:00:00Z","v":19978,"vw":22.549766},{"c":22.91,"h":23.14,"l":22.7,"n":565,"o":22.82,"t":"2025-02-14T05:00:00Z","v":61518,"vw":22.916664},{"c":23.01,"h":23.31,"l":22.9309,"n":639,"o":22.99,"t":"2025-02-18T05:00:00Z","v":20977,"vw":23.082346},{"c":23,"h":23.09,"l":22.83,"n":547,"o":22.87,"t":"2025-02-19T05:00:00Z","v":47839,"vw":22.995114},{"c":23.11,"h":23.16,"l":22.991,"n":422,"o":23.16,"t":"2025-02-20T05:00:00Z","v":15786,"vw":23.060179},{"c":23.11,"h":23.33,"l":23.06,"n":660,"o":23.33,"t":"2025-02-21T05:00:00Z","v":13859,"vw":23.14786},{"c":22.82,"h":23.0654,"l":22.69,"n":509,"o":23.02,"t":"2025-02-24T05:00:00Z","v":11998,"vw":22.879435},{"c":22.64,"h":22.93,"l":22.5564,"n":183,"o":22.91,"t":"2025-02-25T05:00:00Z","v":15084,"vw":22.728752},{"c":22.4576,"h":22.7227,"l":22.391,"n":193,"o":22.67,"t":"2025-02-26T05:00:00Z","v":15424,"vw":22.536171},{"c":22.23,"h":22.64,"l":22.21,"n":816,"o":22.46,"t":"2025-02-27T05:00:00Z","v":105615,"vw":22.427561},{"c":22.5,"h":22.5,"l":22,"n":162,"o":22.0756,"t":"2025-02-28T05:00:00Z","v":13564,"vw":22.234963},{"c":21.92,"h":22.61,"l":21.85,"n":359,"o":22.61,"t":"2025-03-03T05:00:00Z","v":22179,"vw":22.192198},{"c":22.0232,"h":22.1811,"l":21.731,"n":273,"o":21.8,"t":"2025-03-04T05:00:00Z","v":16163,"vw":21.856868},{"c":22.55,"h":22.55,"l":22.11,"n":278,"o":22.11,"t":"2025-03-05T05:00:00Z","v":99221,"vw":22.226991},{"c":22.36,"h":22.55,"l":22.21,"n":6877,"o":22.21,"t":"2025-03-06T05:00:00Z","v":62148,"vw":22.352046},{"c":22.5194,"h":22.7093,"l":22.35,"n":1659,"o":22.35,"t":"2025-03-07T05:00:00Z","v":28164,"vw":22.542353},{"c":22.06,"h":22.47,"l":21.9,"n":951,"o":22.16,"t":"2025-03-10T04:00:00Z","v":35827,"vw":22.136579},{"c":21.7774,"h":21.97,"l":21.475,"n":715,"o":21.94,"t":"2025-03-11T04:00:00Z","v":17987,"vw":21.722472},{"c":21.97,"h":22.06,"l":21.75,"n":637,"o":21.94,"t":"2025-03-12T04:00:00Z","v":17853,"vw":21.930217},{"c":21.76,"h":22.2196,"l":21.7301,"n":765,"o":21.94,"t":"2025-03-13T04:00:00Z","v":26800,"vw":21.879323},{"c":21.95,"h":22.06,"l":21.8521,"n":424,"o":21.95,"t":"2025-03-14T04:00:00Z","v":12496,"vw":21.948512},{"c":22.18,"h":22.18,"l":21.8,"n":567,"o":21.9,"t":"2025-03-17T04:00:00Z","v":21787,"vw":21.915926},{"c":21.71,"h":22,"l":21.71,"n":304,"o":22,"t":"2025-03-18T04:00:00Z","v":12298,"vw":21.804344},{"c":21.7931,"h":21.8124,"l":21.58,"n":332,"o":21.69,"t":"2025-03-19T04:00:00Z","v":41832,"vw":21.715777},{"c":21.7,"h":21.885,"l":21.63,"n":509,"o":21.63,"t":"2025-03-20T04:00:00Z","v":37851,"vw":21.69595},{"c":21.53,"h":21.62,"l":21.47,"n":326,"o":21.55,"t":"2025-03-21T04:00:00Z","v":118597,"vw":21.571265},{"c":21.74,"h":21.77,"l":21.5197,"n":676,"o":21.6,"t":"2025-03-24T04:00:00Z","v":22298,"vw":21.68711},{"c":21.3,"h":21.82,"l":21.23,"n":335,"o":21.8,"t":"2025-03-25T04:00:00Z","v":47646,"vw":21.584563},{"c":20.96,"h":21.352,"l":20.915,"n":341,"o":21.352,"t":"2025-03-26T04:00:00Z","v":14152,"vw":21.027716},{"c":21.17,"h":21.22,"l":21.06,"n":506,"o":21.11,"t":"2025-03-27T04:00:00Z","v":87838,"vw":21.117112},{"c":21,"h":21.152,"l":20.937,"n":258,"o":21.13,"t":"2025-03-28T04:00:00Z","v":8619,"vw":21.028235},{"c":20.49,"h":20.66,"l":20.18,"n":426,"o":20.66,"t":"2025-03-31T04:00:00Z","v":18994,"vw":20.438377},{"c":19.975,"h":20.55,"l":19.88,"n":367,"o":20.55,"t":"2025-04-01T04:00:00Z","v":23050,"vw":20.115279},{"c":20.39,"h":20.426,"l":19.77,"n":366,"o":19.77,"t":"2025-04-02T04:00:00Z","v":19096,"vw":20.3359},{"c":19.91,"h":20.22,"l":19.9,"n":6817,"o":20.06,"t":"2025-04-03T04:00:00Z","v":85653,"vw":20.091098},{"c":18.83,"h":19.43,"l":18.81,"n":632,"o":19.41,"t":"2025-04-04T04:00:00Z","v":29430,"vw":19.029296},{"c":18.5,"h":18.852,"l":17.79,"n":539,"o":18.01,"t":"2025-04-07T04:00:00Z","v":65361,"vw":18.265944},{"c":17.92,"h":18.98,"l":17.74,"n":640,"o":18.98,"t":"2025-04-08T04:00:00Z","v":93483,"vw":18.280375},{"c":18.97,"h":19.05,"l":17.26,"n":399,"o":17.56,"t":"2025-04-09T04:00:00Z","v":45322,"vw":18.392536},{"c":18.15,"h":18.55,"l":17.7,"n":362,"o":18.55,"t":"2025-04-10T04:00:00Z","v":58925,"vw":18.162954},{"c":19.02,"h":19.02,"l":18.33,"n":372,"o":18.33,"t":"2025-04-11T04:00:00Z","v":63704,"vw":18.617164},{"c":19.54,"h":19.55,"l":19.1201,"n":232,"o":19.46,"t":"2025-04-14T04:00:00Z","v":18138,"vw":19.360385},{"c":19.46,"h":19.68,"l":19.34,"n":161,"o":19.52,"t":"2025-04-15T04:00:00Z","v":28019,"vw":19.386911},{"c":19.16,"h":19.44,"l":19.0004,"n":234,"o":19.37,"t":"2025-04-16T04:00:00Z","v":12411,"vw":19.219966},{"c":19.32,"h":19.385,"l":19.155,"n":177,"o":19.22,"t":"2025-04-17T04:00:00Z","v":90825,"vw":19.273741},{"c":19.36,"h":19.6,"l":19.21,"n":187,"o":19.21,"t":"2025-04-21T04:00:00Z","v":42061,"vw":19.472495},{"c":20,"h":20,"l":19.54,"n":170,"o":19.54,"t":"2025-04-22T04:00:00Z","v":22706,"vw":19.783012},{"c":20.27,"h":20.6,"l":20.24,"n":205,"o":20.37,"t":"2025-04-23T04:00:00Z","v":9918,"vw":20.364772},{"c":20.69,"h":20.69,"l":20.24,"n":232,"o":20.24,"t":"2025-04-24T04:00:00Z","v":17884,"vw":20.476297},{"c":20.42,"h":20.5796,"l":20.34,"n":208,"o":20.54,"t":"2025-04-25T04:00:00Z","v":18981,"vw":20.422706},{"c":20.76,"h":20.81,"l":20.51,"n":158,"o":20.55,"t":"2025-04-28T04:00:00Z","v":20198,"vw":20.729326},{"c":20.74,"h":20.8314,"l":20.63,"n":114,"o":20.74,"t":"2025-04-29T04:00:00Z","v":9314,"vw":20.743296},{"c":21.02,"h":21.03,"l":20.65,"n":158,"o":20.78,"t":"2025-04-30T04:00:00Z","v":19628,"vw":20.88978},{"c":20.67,"h":20.785,"l":20.63,"n":129,"o":20.63,"t":"2025-05-01T04:00:00Z","v":10619,"vw":20.735835},{"c":21.06,"h":21.17,"l":20.99,"n":263,"o":21.1,"t":"2025-05-02T04:00:00Z","v":25883,"vw":21.061394},{"c":20.91,"h":21.07,"l":20.89,"n":243,"o":21.07,"t":"2025-05-05T04:00:00Z","v":24905,"vw":20.926762},{"c":19.62,"h":20.69,"l":19.62,"n":259,"o":20.69,"t":"2025-05-06T04:00:00Z","v":19218,"vw":20.085999},{"c":19.511,"h":19.71,"l":19.4365,"n":221,"o":19.71,"t":"2025-05-07T04:00:00Z","v":7622,"vw":19.572972},{"c":19.59,"h":19.73,"l":19.23,"n":266,"o":19.57,"t":"2025-05-08T04:00:00Z","v":140383,"vw":19.593903},{"c":19.16,"h":19.71,"l":19.16,"n":234,"o":19.53,"t":"2025-05-09T04:00:00Z","v":22690,"vw":19.331703},{"c":19.76,"h":19.8,"l":19.28,"n":278,"o":19.28,"t":"2025-05-12T04:00:00Z","v":22391,"vw":19.627519},{"c":19.32,"h":19.61,"l":19.24,"n":204,"o":19.61,"t":"2025-05-13T04:00:00Z","v":21755,"vw":19.325862},{"c":19.13,"h":19.661,"l":19.11,"n":202,"o":19.44,"t":"2025-05-14T04:00:00Z","v":16739,"vw":19.234701},{"c":19.51,"h":19.5164,"l":19.195,"n":179,"o":19.24,"t":"2025-05-15T04:00:00Z","v":25838,"vw":19.395792},{"c":19.81,"h":19.81,"l":19.59,"n":167,"o":19.59,"t":"2025-05-16T04:00:00Z","v":9864,"vw":19.677681},{"c":20.06,"h":20.06,"l":19.74,"n":266,"o":19.76,"t":"2025-05-19T04:00:00Z","v":15944,"vw":19.866432},{"c":20.39,"h":20.39,"l":20.0601,"n":126,"o":20.09,"t":"2025-05-20T04:00:00Z","v":9181,"vw":20.210606},{"c":20,"h":20.39,"l":20,"n":215,"o":20.39,"t":"2025-05-21T04:00:00Z","v":16603,"vw":20.210382},{"c":20.1777,"h":20.2376,"l":19.967,"n":148,"o":20.01,"t":"2025-05-22T04:00:00Z","v":10037,"vw":20.155758},{"c":20.08,"h":20.1,"l":19.88,"n":123,"o":19.88,"t":"2025-05-23T04:00:00Z","v":11653,"vw":20.040814},{"c":20.2,"h":20.41,"l":20.1305,"n":205,"o":20.41,"t":"2025-05-27T04:00:00Z","v":23813,"vw":20.214762},{"c":19.99,"h":20.15,"l":19.98,"n":269,"o":20.12,"t":"2025-05-28T04:00:00Z","v":21165,"vw":20.087009},{"c":20.43,"h":20.43,"l":19.96,"n":249,"o":20.11,"t":"2025-05-29T04:00:00Z","v":64476,"vw":20.260617},{"c":20.23,"h":20.2331,"l":19.86,"n":197,"o":20.19,"t":"2025-05-30T04:00:00Z","v":48302,"vw":19.970438},{"c":20.5023,"h":20.605,"l":20.3,"n":218,"o":20.3,"t":"2025-06-02T04:00:00Z","v":16996,"vw":20.49419},{"c":20.78,"h":20.849,"l":20.44,"n":191,"o":20.56,"t":"2025-06-03T04:00:00Z","v":15187,"vw":20.725606},{"c":20.86,"h":21.05,"l":20.8028,"n":408,"o":20.91,"t":"2025-06-04T04:00:00Z","v":50861,"vw":20.915154},{"c":20.75,"h":20.866,"l":20.65,"n":174,"o":20.81,"t":"2025-06-05T04:00:00Z","v":11207,"vw":20.752891},{"c":21.1,"h":21.17,"l":20.84,"n":171,"o":20.84,"t":"2025-06-06T04:00:00Z","v":35009,"vw":21.088975},{"c":21.333,"h":21.36,"l":21.07,"n":183,"o":21.28,"t":"2025-06-09T04:00:00Z","v":105925,"vw":21.269607},{"c":21.45,"h":21.59,"l":21.34,"n":165,"o":21.34,"t":"2025-06-10T04:00:00Z","v":7572,"vw":21.501539},{"c":21.23,"h":21.6,"l":21.23,"n":247,"o":21.55,"t":"2025-06-11T04:00:00Z","v":16187,"vw":21.404391},{"c":21.4974,"h":21.563,"l":21.35,"n":130,"o":21.35,"t":"2025-06-12T04:00:00Z","v":21076,"vw":21.489794},{"c":21.16,"h":21.34,"l":21.12,"n":143,"o":21.12,"t":"2025-06-13T04:00:00Z","v":9428,"vw":21.231575},{"c":20.95,"h":21.12,"l":20.87,"n":208,"o":21.12,"t":"2025-06-16T04:00:00Z","v":24214,"vw":21.022392},{"c":20.53,"h":20.965,"l":20.53,"n":132,"o":20.88,"t":"2025-06-17T04:00:00Z","v":12765,"vw":20.689044},{"c":20.54,"h":20.694,"l":20.45,"n":203,"o":20.49,"t":"2025-06-18T04:00:00Z","v":10319,"vw":20.583028},{"c":20.433,"h":20.7,"l":20.36,"n":176,"o":20.66,"t":"2025-06-20T04:00:00Z","v":18009,"vw":20.417136},{"c":20.39,"h":20.5237,"l":20.15,"n":194,"o":20.5,"t":"2025-06-23T04:00:00Z","v":24676,"vw":20.281925},{"c":20.86,"h":20.91,"l":20.59,"n":199,"o":20.59,"t":"2025-06-24T04:00:00Z","v":20202,"vw":20.769268},{"c":20.65,"h":20.71,"l":20.4949,"n":136,"o":20.6012,"t":"2025-06-25T04:00:00Z","v":12420,"vw":20.594305},{"c":20.71,"h":20.76,"l":20.61,"n":194,"o":20.75,"t":"2025-06-26T04:00:00Z","v":18956,"vw":20.700131},{"c":20.45,"h":20.73,"l":20.375,"n":156,"o":20.67,"t":"2025-06-27T04:00:00Z","v":21285,"vw":20.597537},{"c":20.51,"h":20.661,"l":20.4736,"n":187,"o":20.56,"t":"2025-06-30T04:00:00Z","v":11799,"vw":20.553087},{"c":20.64,"h":21,"l":20.395,"n":197,"o":20.42,"t":"2025-07-01T04:00:00Z","v":19526,"vw":20.775998},{"c":21,"h":21.06,"l":20.64,"n":156,"o":20.64,"t":"2025-07-02T04:00:00Z","v":17439,"vw":20.968296},{"c":21.07,"h":21.12,"l":20.93,"n":257,"o":21.03,"t":"2025-07-03T04:00:00Z","v":29985,"vw":21.001346},{"c":20.65,"h":20.93,"l":20.56,"n":386,"o":20.93,"t":"2025-07-07T04:00:00Z","v":77393,"vw":20.653888},{"c":20.9469,"h":21.1285,"l":20.71,"n":196,"o":20.72,"t":"2025-07-08T04:00:00Z","v":14639,"vw":20.96997},{"c":21.52,"h":21.52,"l":21.21,"n":189,"o":21.38,"t":"2025-07-09T04:00:00Z","v":7558,"vw":21.451972},{"c":21.64,"h":21.74,"l":21.43,"n":1590,"o":21.55,"t":"2025-07-10T04:00:00Z","v":148372,"vw":21.583166},{"c":21.19,"h":21.43,"l":21.15,"n":691,"o":21.43,"t":"2025-07-11T04:00:00Z","v":83991,"vw":21.25716},{"c":21.36,"h":21.46,"l":21.29,"n":226,"o":21.31,"t":"2025-07-14T04:00:00Z","v":7113,"vw":21.354632},{"c":20.93,"h":21.57,"l":20.93,"n":202,"o":21.57,"t":"2025-07-15T04:00:00Z","v":12277,"vw":21.05294},{"c":21.37,"h":21.37,"l":21.05,"n":275,"o":21.05,"t":"2025-07-16T04:00:00Z","v":24380,"vw":21.252451},{"c":21.45,"h":21.57,"l":21.34,"n":348,"o":21.39,"t":"2025-07-17T04:00:00Z","v":96242,"vw":21.440867},{"c":21.23,"h":21.59,"l":21.21,"n":264,"o":21.59,"t":"2025-07-18T04:00:00Z","v":29724,"vw":21.320207},{"c":21.3072,"h":21.66,"l":21.26,"n":230,"o":21.26,"t":"2025-07-21T04:00:00Z","v":15240,"vw":21.381129},{"c":21.83,"h":21.83,"l":21.35,"n":224,"o":21.35,"t":"2025-07-22T04:00:00Z","v":21630,"vw":21.682784},{"c":22.53,"h":22.5867,"l":22.126,"n":254,"o":22.126,"t":"2025-07-23T04:00:00Z","v":15309,"vw":22.450964},{"c":22.2661,"h":22.5981,"l":22.2508,"n":248,"o":22.53,"t":"2025-07-24T04:00:00Z","v":20612,"vw":22.344664},{"c":22.18,"h":22.25,"l":21.955,"n":182,"o":22.25,"t":"2025-07-25T04:00:00Z","v":14217,"vw":22.040623},{"c":22.2,"h":22.79,"l":22.2,"n":281,"o":22.67,"t":"2025-07-28T04:00:00Z","v":35657,"vw":22.501158},{"c":21.85,"h":22.11,"l":21.8,"n":171,"o":22.11,"t":"2025-07-29T04:00:00Z","v":15733,"vw":21.891969},{"c":21.76,"h":22.1874,"l":21.69,"n":210,"o":22.04,"t":"2025-07-30T04:00:00Z","v":44130,"vw":22.079205},{"c":21.25,"h":21.69,"l":21.12,"n":235,"o":21.57,"t":"2025-07-31T04:00:00Z","v":24983,"vw":21.408575},{"c":21.15,"h":21.17,"l":20.93,"n":347,"o":20.93,"t":"2025-08-01T04:00:00Z","v":39173,"vw":21.097529},{"c":21.56,"h":21.56,"l":21.15,"n":158,"o":21.37,"t":"2025-08-04T04:00:00Z","v":7511,"vw":21.25524},{"c":21.5799,"h":21.69,"l":21.5201,"n":141,"o":21.58,"t":"2025-08-05T04:00:00Z","v":5783,"vw":21.590096},{"c":21.3513,"h":21.62,"l":21.25,"n":258,"o":21.62,"t":"2025-08-06T04:00:00Z","v":33802,"vw":21.312984},{"c":21.34,"h":21.51,"l":21.245,"n":162,"o":21.51,"t":"2025-08-07T04:00:00Z","v":8495,"vw":21.320402},{"c":21.1516,"h":21.28,"l":21.1516,"n":119,"o":21.28,"t":"2025-08-08T04:00:00Z","v":9539,"vw":21.207416},{"c":21.0545,"h":21.18,"l":21.0015,"n":158,"o":21.14,"t":"2025-08-11T04:00:00Z","v":11973,"vw":21.050525},{"c":21.65,"h":21.65,"l":21.16,"n":219,"o":21.16,"t":"2025-08-12T04:00:00Z","v":20754,"vw":21.362144},{"c":22.47,"h":22.5226,"l":21.85,"n":266,"o":21.92,"t":"2025-08-13T04:00:00Z","v":27547,"vw":22.32587},{"c":22.4,"h":22.47,"l":22.11,"n":213,"o":22.18,"t":"2025-08-14T04:00:00Z","v":15616,"vw":22.313152},{"c":22.88,"h":22.89,"l":22.6585,"n":165,"o":22.7,"t":"2025-08-15T04:00:00Z","v":11994,"vw":22.787729},{"c":22.793,"h":23.07,"l":22.79,"n":297,"o":22.93,"t":"2025-08-18T04:00:00Z","v":21405,"vw":22.953493},{"c":22.55,"h":22.95,"l":22.55,"n":137,"o":22.95,"t":"2025-08-19T04:00:00Z","v":13362,"vw":22.70564},{"c":22.52,"h":22.55,"l":22.3344,"n":130,"o":22.52,"t":"2025-08-20T04:00:00Z","v":7480,"vw":22.445204},{"c":22.5425,"h":22.62,"l":22.251,"n":154,"o":22.37,"t":"2025-08-21T04:00:00Z","v":6847,"vw":22.485731},{"c":22.97,"h":23.2,"l":22.7,"n":170,"o":22.7,"t":"2025-08-22T04:00:00Z","v":19959,"vw":22.924128},{"c":22.13,"h":22.86,"l":22.13,"n":189,"o":22.79,"t":"2025-08-25T04:00:00Z","v":8542,"vw":22.359089},{"c":22.37,"h":22.38,"l":22.19,"n":983,"o":22.27,"t":"2025-08-26T04:00:00Z","v":97768,"vw":22.282286},{"c":22.384,"h":22.4818,"l":22.28,"n":166,"o":22.32,"t":"2025-08-27T04:00:00Z","v":23791,"vw":22.396778},{"c":22.34,"h":22.4633,"l":22.28,"n":115,"o":22.44,"t":"2025-08-28T04:00:00Z","v":7197,"vw":22.330181},{"c":22.1576,"h":22.395,"l":22.12,"n":101,"o":22.395,"t":"2025-08-29T04:00:00Z","v":4937,"vw":22.187346},{"c":22.3462,"h":22.5864,"l":22.18,"n":146,"o":22.18,"t":"2025-09-02T04:00:00Z","v":3861,"vw":22.334041},{"c":22.627,"h":22.76,"l":22.51,"n":152,"o":22.5807,"t":"2025-09-03T04:00:00Z","v":10350,"vw":22.572047},{"c":22.57,"h":22.57,"l":22.3131,"n":134,"o":22.56,"t":"2025-09-04T04:00:00Z","v":13713,"vw":22.448293},{"c":23,"h":23.08,"l":22.76,"n":170,"o":22.79,"t":"2025-09-05T04:00:00Z","v":10350,"vw":22.887971},{"c":22.8112,"h":22.9873,"l":22.64,"n":202,"o":22.95,"t":"2025-09-08T04:00:00Z","v":8682,"vw":22.78942},{"c":22.75,"h":22.975,"l":22.68,"n":120,"o":22.975,"t":"2025-09-09T04:00:00Z","v":6073,"vw":22.776447},{"c":22.51,"h":22.81,"l":22.48,"n":331,"o":22.81,"t":"2025-09-10T04:00:00Z","v":47348,"vw":22.61571},{"c":23.19,"h":23.19,"l":22.61,"n":273,"o":22.61,"t":"2025-09-11T04:00:00Z","v":21137,"vw":22.957169},{"c":22.645,"h":22.99,"l":22.631,"n":163,"o":22.99,"t":"2025-09-12T04:00:00Z","v":9691,"vw":22.800257},{"c":22.55,"h":22.7648,"l":22.48,"n":210,"o":22.73,"t":"2025-09-15T04:00:00Z","v":14761,"vw":22.567081},{"c":22.7466,"h":22.8058,"l":22.56,"n":170,"o":22.56,"t":"2025-09-16T04:00:00Z","v":13770,"vw":22.715421},{"c":22.72,"h":23.21,"l":22.68,"n":178,"o":22.8,"t":"2025-09-17T04:00:00Z","v":19574,"vw":22.784211},{"c":23.2,"h":23.2,"l":22.9572,"n":178,"o":23.02,"t":"2025-09-18T04:00:00Z","v":9837,"vw":23.050178},{"c":22.94,"h":23.3,"l":22.94,"n":179,"o":23.3,"t":"2025-09-19T04:00:00Z","v":15135,"vw":23.056},{"c":23.13,"h":23.3064,"l":22.91,"n":216,"o":23.04,"t":"2025-09-22T04:00:00Z","v":20350,"vw":23.183224},{"c":23.01,"h":23.19,"l":22.93,"n":272,"o":23.12,"t":"2025-09-23T04:00:00Z","v":29114,"vw":23.06509},{"c":22.9,"h":23.11,"l":22.9,"n":93,"o":22.99,"t":"2025-09-24T04:00:00Z","v":5029,"vw":23.015408},{"c":22.46,"h":22.67,"l":22.33,"n":240,"o":22.67,"t":"2025-09-25T04:00:00Z","v":43720,"vw":22.436134},{"c":22.73,"h":22.78,"l":22.375,"n":126,"o":22.47,"t":"2025-09-26T04:00:00Z","v":21688,"vw":22.487695},{"c":23.05,"h":23.055,"l":22.76,"n":127,"o":22.79,"t":"2025-09-29T04:00:00Z","v":10151,"vw":22.903741},{"c":23.6146,"h":23.64,"l":23.1007,"n":221,"o":23.11,"t":"2025-09-30T04:00:00Z","v":19047,"vw":23.429932},{"c":24.33,"h":24.4394,"l":23.71,"n":274,"o":23.71,"t":"2025-10-01T04:00:00Z","v":38940,"vw":24.241379},{"c":24.46,"h":24.46,"l":24.15,"n":198,"o":24.42,"t":"2025-10-02T04:00:00Z","v":9660,"vw":24.334513},{"c":24.64,"h":24.74,"l":24.53,"n":253,"o":24.55,"t":"2025-10-03T04:00:00Z","v":96121,"vw":24.554777},{"c":24.54,"h":24.8255,"l":24.54,"n":261,"o":24.78,"t":"2025-10-06T04:00:00Z","v":22812,"vw":24.684658},{"c":24.48,"h":24.56,"l":24.27,"n":325,"o":24.56,"t":"2025-10-07T04:00:00Z","v":58414,"vw":24.429199},{"c":24.82,"h":25,"l":24.56,"n":190,"o":24.56,"t":"2025-10-08T04:00:00Z","v":20224,"vw":24.826144},{"c":24.56,"h":24.75,"l":24.56,"n":233,"o":24.75,"t":"2025-10-09T04:00:00Z","v":72583,"vw":24.629387},{"c":24.02,"h":24.71,"l":23.98,"n":568,"o":24.71,"t":"2025-10-10T04:00:00Z","v":47750,"vw":24.199402},{"c":24.32,"h":24.37,"l":24.065,"n":178,"o":24.34,"t":"2025-10-13T04:00:00Z","v":16383,"vw":24.292617},{"c":24.24,"h":24.46,"l":23.9,"n":257,"o":23.99,"t":"2025-10-14T04:00:00Z","v":131338,"vw":24.190324},{"c":25.05,"h":25.05,"l":24.24,"n":232,"o":24.24,"t":"2025-10-15T04:00:00Z","v":30688,"vw":24.835322},{"c":24.79,"h":25.4101,"l":24.7795,"n":218,"o":25.13,"t":"2025-10-16T04:00:00Z","v":17701,"vw":25.234498},{"c":24.6116,"h":24.9,"l":24.47,"n":309,"o":24.7,"t":"2025-10-17T04:00:00Z","v":19132,"vw":24.574902},{"c":25.26,"h":25.342,"l":25,"n":266,"o":25.04,"t":"2025-10-20T04:00:00Z","v":18255,"vw":25.184024},{"c":24.98,"h":25.2601,"l":24.98,"n":290,"o":25.11,"t":"2025-10-21T04:00:00Z","v":119549,"vw":25.073598},{"c":24.55,"h":24.88,"l":24.47,"n":182,"o":24.79,"t":"2025-10-22T04:00:00Z","v":15778,"vw":24.656778},{"c":24.5313,"h":24.618,"l":24.5,"n":176,"o":24.56,"t":"2025-10-23T04:00:00Z","v":11163,"vw":24.543867},{"c":24.89,"h":24.96,"l":24.7,"n":244,"o":24.83,"t":"2025-10-24T04:00:00Z","v":28445,"vw":24.798967},{"c":25.43,"h":25.43,"l":25.11,"n":185,"o":25.11,"t":"2025-10-27T04:00:00Z","v":10573,"vw":25.28578},{"c":25.3571,"h":25.525,"l":25.32,"n":187,"o":25.43,"t":"2025-10-28T04:00:00Z","v":17548,"vw":25.377672},{"c":25.09,"h":25.54,"l":24.96,"n":234,"o":25.54,"t":"2025-10-29T04:00:00Z","v":32053,"vw":25.167968},{"c":25.21,"h":25.355,"l":24.81,"n":1686,"o":24.81,"t":"2025-10-30T04:00:00Z","v":244630,"vw":25.173493},{"c":25.355,"h":25.43,"l":25.17,"n":166,"o":25.17,"t":"2025-10-31T04:00:00Z","v":18389,"vw":25.37214},{"c":24.93,"h":25.4,"l":24.6,"n":256,"o":25.31,"t":"2025-11-03T05:00:00Z","v":18228,"vw":24.918628},{"c":24.62,"h":25.065,"l":24.62,"n":192,"o":24.65,"t":"2025-11-04T05:00:00Z","v":24433,"vw":24.799864},{"c":24.93,"h":24.93,"l":24.51,"n":157,"o":24.6,"t":"2025-11-05T05:00:00Z","v":7501,"vw":24.707893},{"c":24.99,"h":25.195,"l":24.89,"n":334,"o":25,"t":"2025-11-06T05:00:00Z","v":38523,"vw":25.042143},{"c":24.77,"h":24.82,"l":24.29,"n":204,"o":24.82,"t":"2025-11-07T05:00:00Z","v":23136,"vw":24.442093},{"c":25.18,"h":25.185,"l":25.015,"n":138,"o":25.15,"t":"2025-11-10T05:00:00Z","v":5517,"vw":25.095689},{"c":26.08,"h":26.08,"l":25.21,"n":249,"o":25.21,"t":"2025-11-11T05:00:00Z","v":21646,"vw":25.822756},{"c":26.29,"h":26.3899,"l":26.107,"n":205,"o":26.15,"t":"2025-11-12T05:00:00Z","v":17072,"vw":26.198984},{"c":25.83,"h":26.35,"l":25.79,"n":277,"o":26.16,"t":"2025-11-13T05:00:00Z","v":31863,"vw":26.131093},{"c":26.11,"h":26.36,"l":25.37,"n":329,"o":25.38,"t":"2025-11-14T05:00:00Z","v":64335,"vw":26.147014},{"c":26.11,"h":26.48,"l":25.92,"n":297,"o":26.07,"t":"2025-11-17T05:00:00Z","v":22136,"vw":26.231661},{"c":26.29,"h":26.33,"l":25.72,"n":202,"o":25.8,"t":"2025-11-18T05:00:00Z","v":20015,"vw":26.083199},{"c":25.94,"h":26.31,"l":25.8575,"n":181,"o":26.31,"t":"2025-11-19T05:00:00Z","v":13473,"vw":26.086329},{"c":25.8311,"h":26.5,"l":25.8311,"n":201,"o":26.3,"t":"2025-11-20T05:00:00Z","v":21667,"vw":26.123067},{"c":26.425,"h":26.62,"l":25.91,"n":219,"o":25.91,"t":"2025-11-21T05:00:00Z","v":16366,"vw":26.355033},{"c":26.77,"h":26.97,"l":26.5149,"n":319,"o":26.57,"t":"2025-11-24T05:00:00Z","v":24775,"vw":26.807401},{"c":27.25,"h":27.25,"l":26.87,"n":968,"o":26.87,"t":"2025-11-25T05:00:00Z","v":21911,"vw":27.015401},{"c":27.5,"h":27.65,"l":27.1297,"n":282,"o":27.29,"t":"2025-11-26T05:00:00Z","v":87467,"vw":27.5604},{"c":27.55,"h":27.6,"l":27.46,"n":230,"o":27.59,"t":"2025-11-28T05:00:00Z","v":10232,"vw":27.537199},{"c":26.76,"h":27.31,"l":26.76,"n":427,"o":27.31,"t":"2025-12-01T05:00:00Z","v":79773,"vw":27.054595},{"c":26.1,"h":26.61,"l":26.1,"n":496,"o":26.61,"t":"2025-12-02T05:00:00Z","v":17439,"vw":26.288061},{"c":26.78,"h":26.785,"l":26.12,"n":249,"o":26.12,"t":"2025-12-03T05:00:00Z","v":18357,"vw":26.602982},{"c":27.01,"h":27.1199,"l":26.5675,"n":254,"o":26.8,"t":"2025-12-04T05:00:00Z","v":28985,"vw":26.948273},{"c":26.95,"h":27.01,"l":26.77,"n":149,"o":27.01,"t":"2025-12-05T05:00:00Z","v":10934,"vw":26.876894},{"c":26.76,"h":27.23,"l":26.76,"n":228,"o":27.14,"t":"2025-12-08T05:00:00Z","v":24498,"vw":26.901292},{"c":26.31,"h":26.74,"l":26.31,"n":193,"o":26.73,"t":"2025-12-09T05:00:00Z","v":9351,"vw":26.59165},{"c":26.68,"h":26.78,"l":26.36,"n":202,"o":26.36,"t":"2025-12-10T05:00:00Z","v":26452,"vw":26.651327},{"c":26.69,"h":26.96,"l":26.62,"n":185,"o":26.62,"t":"2025-12-11T05:00:00Z","v":16091,"vw":26.839198},{"c":26.41,"h":26.86,"l":26.41,"n":208,"o":26.52,"t":"2025-12-12T05:00:00Z","v":16142,"vw":26.56798},{"c":26.5,"h":26.84,"l":26.4136,"n":305,"o":26.65,"t":"2025-12-15T05:00:00Z","v":33569,"vw":26.544679},{"c":26.11,"h":26.3,"l":25.96,"n":274,"o":26.3,"t":"2025-12-16T05:00:00Z","v":15022,"vw":26.099523},{"c":25.84,"h":26.2,"l":25.84,"n":168,"o":26.15,"t":"2025-12-17T05:00:00Z","v":8721,"vw":26.071955},{"c":25.82,"h":26.095,"l":25.82,"n":385,"o":26.09,"t":"2025-12-18T05:00:00Z","v":19043,"vw":25.967799},{"c":26.46,"h":26.592,"l":25.975,"n":541,"o":26.05,"t":"2025-12-19T05:00:00Z","v":17608,"vw":26.452405},{"c":26.81,"h":26.89,"l":26.54,"n":257,"o":26.54,"t":"2025-12-22T05:00:00Z","v":25716,"vw":26.802323},{"c":26.79,"h":26.97,"l":26.7,"n":201,"o":26.97,"t":"2025-12-23T05:00:00Z","v":18121,"vw":26.802772},{"c":26.94,"h":27,"l":26.83,"n":133,"o":26.83,"t":"2025-12-24T05:00:00Z","v":8171,"vw":26.934108},{"c":26.7769,"h":26.98,"l":26.7252,"n":182,"o":26.98,"t":"2025-12-26T05:00:00Z","v":5798,"vw":26.782085},{"c":26.43,"h":26.67,"l":26.41,"n":215,"o":26.6,"t":"2025-12-29T05:00:00Z","v":14828,"vw":26.478009},{"c":26.13,"h":26.44,"l":26.13,"n":365,"o":26.44,"t":"2025-12-30T05:00:00Z","v":49110,"vw":26.27591},{"c":26.19,"h":26.24,"l":26.1,"n":162,"o":26.2,"t":"2025-12-31T05:00:00Z","v":10543,"vw":26.191196},{"c":26.22,"h":26.29,"l":26,"n":319,"o":26.29,"t":"2026-01-02T05:00:00Z","v":86200,"vw":26.115088},{"c":26.19,"h":26.33,"l":25.8476,"n":286,"o":26.25,"t":"2026-01-05T05:00:00Z","v":20340,"vw":26.021101},{"c":26.99,"h":26.9902,"l":26.27,"n":340,"o":26.27,"t":"2026-01-06T05:00:00Z","v":31953,"vw":26.869215},{"c":27.94,"h":28.1,"l":27.04,"n":498,"o":27.04,"t":"2026-01-07T05:00:00Z","v":48789,"vw":27.755131},{"c":27.52,"h":27.8195,"l":27.39,"n":502,"o":27.8,"t":"2026-01-08T05:00:00Z","v":109041,"vw":27.600411},{"c":27.82,"h":28.04,"l":27.78,"n":318,"o":27.97,"t":"2026-01-09T05:00:00Z","v":16655,"vw":27.920292},{"c":27.64,"h":27.87,"l":27.3769,"n":350,"o":27.87,"t":"2026-01-12T05:00:00Z","v":32627,"vw":27.561772},{"c":27.87,"h":27.9899,"l":27.511,"n":225,"o":27.61,"t":"2026-01-13T05:00:00Z","v":20726,"vw":27.822227},{"c":28.55,"h":28.59,"l":28.14,"n":287,"o":28.14,"t":"2026-01-14T05:00:00Z","v":16495,"vw":28.436247},{"c":28.19,"h":28.61,"l":28.07,"n":294,"o":28.61,"t":"2026-01-15T05:00:00Z","v":23217,"vw":28.263887},{"c":28.38,"h":28.6,"l":28.29,"n":272,"o":28.5,"t":"2026-01-16T05:00:00Z","v":26738,"vw":28.462797},{"c":28.54,"h":28.6498,"l":27.84,"n":359,"o":28.12,"t":"2026-01-20T05:00:00Z","v":33135,"vw":28.425042},{"c":29.5,"h":29.5,"l":28.53,"n":411,"o":28.61,"t":"2026-01-21T05:00:00Z","v":60710,"vw":28.96362},{"c":30.12,"h":30.2975,"l":29.7,"n":411,"o":29.76,"t":"2026-01-22T05:00:00Z","v":59083,"vw":30.043057},{"c":29.52,"h":30.07,"l":29.46,"n":681,"o":30.07,"t":"2026-01-23T05:00:00Z","v":55690,"vw":29.727206},{"c":29.43,"h":29.518,"l":29.135,"n":373,"o":29.38,"t":"2026-01-26T05:00:00Z","v":46776,"vw":29.434028},{"c":29.65,"h":29.85,"l":29.4766,"n":313,"o":29.5,"t":"2026-01-27T05:00:00Z","v":27121,"vw":29.62673},{"c":28.9,"h":29.37,"l":28.8685,"n":796,"o":29.37,"t":"2026-01-28T05:00:00Z","v":104157,"vw":28.997583},{"c":29.09,"h":29.3,"l":28.97,"n":442,"o":29.1,"t":"2026-01-29T05:00:00Z","v":57178,"vw":29.069295},{"c":28.51,"h":28.99,"l":28.45,"n":598,"o":28.82,"t":"2026-01-30T05:00:00Z","v":59086,"vw":28.599407},{"c":28.86,"h":29.045,"l":28.46,"n":393,"o":28.46,"t":"2026-02-02T05:00:00Z","v":75244,"vw":28.714024},{"c":28.87,"h":29.29,"l":28.63,"n":358,"o":28.89,"t":"2026-02-03T05:00:00Z","v":206266,"vw":28.957986},{"c":28.89,"h":29.231,"l":28.69,"n":331,"o":29.22,"t":"2026-02-04T05:00:00Z","v":22193,"vw":28.864923},{"c":28.24,"h":29.16,"l":28.24,"n":385,"o":28.71,"t":"2026-02-05T05:00:00Z","v":30604,"vw":28.589169},{"c":29,"h":29.1,"l":28.54,"n":239,"o":28.57,"t":"2026-02-06T05:00:00Z","v":24296,"vw":28.876306},{"c":29.21,"h":29.21,"l":28.74,"n":360,"o":29.09,"t":"2026-02-09T05:00:00Z","v":25259,"vw":28.985524},{"c":29.01,"h":29.465,"l":28.93,"n":423,"o":29.33,"t":"2026-02-10T05:00:00Z","v":41617,"vw":29.098655},{"c":28.95,"h":29.07,"l":28.41,"n":275,"o":28.58,"t":"2026-02-11T05:00:00Z","v":21217,"vw":28.648134},{"c":28.76,"h":29.13,"l":28.67,"n":231,"o":29.09,"t":"2026-02-12T05:00:00Z","v":16596,"vw":28.951376},{"c":29.06,"h":29.49,"l":28.97,"n":251,"o":28.97,"t":"2026-02-13T05:00:00Z","v":18659,"vw":29.277616},{"c":29.51,"h":29.59,"l":29.085,"n":352,"o":29.19,"t":"2026-02-17T05:00:00Z","v":34791,"vw":29.41374},{"c":29.75,"h":29.83,"l":29.3586,"n":268,"o":29.51,"t":"2026-02-18T05:00:00Z","v":23156,"vw":29.703761},{"c":30,"h":30,"l":29.3316,"n":295,"o":29.63,"t":"2026-02-19T05:00:00Z","v":24924,"vw":29.727828},{"c":29.63,"h":29.84,"l":29.47,"n":261,"o":29.84,"t":"2026-02-20T05:00:00Z","v":22073,"vw":29.684846},{"c":30.43,"h":30.862,"l":30.16,"n":383,"o":30.25,"t":"2026-02-23T05:00:00Z","v":34470,"vw":30.412461},{"c":31.09,"h":31.15,"l":30.6,"n":378,"o":30.64,"t":"2026-02-24T05:00:00Z","v":37993,"vw":31.015665},{"c":30.7992,"h":31.39,"l":30.7992,"n":352,"o":31.18,"t":"2026-02-25T05:00:00Z","v":17503,"vw":31.074158},{"c":30.89,"h":30.89,"l":30.43,"n":323,"o":30.74,"t":"2026-02-26T05:00:00Z","v":24828,"vw":30.664856},{"c":31.13,"h":31.13,"l":30.649,"n":320,"o":30.73,"t":"2026-02-27T05:00:00Z","v":28602,"vw":30.97926},{"c":30.91,"h":31.01,"l":30.44,"n":315,"o":30.45,"t":"2026-03-02T05:00:00Z","v":61679,"vw":30.672397},{"c":29.83,"h":30.24,"l":29.5001,"n":326,"o":29.97,"t":"2026-03-03T05:00:00Z","v":22982,"vw":29.817138},{"c":30.47,"h":30.65,"l":29.785,"n":256,"o":30.06,"t":"2026-03-04T05:00:00Z","v":18330,"vw":30.221989},{"c":29.64,"h":30.19,"l":29.5,"n":478,"o":30.06,"t":"2026-03-05T05:00:00Z","v":22776,"vw":29.840876},{"c":29.58,"h":29.62,"l":29.1194,"n":289,"o":29.27,"t":"2026-03-06T05:00:00Z","v":26870,"vw":29.45506},{"c":30.24,"h":30.24,"l":29.21,"n":288,"o":29.21,"t":"2026-03-09T04:00:00Z","v":54324,"vw":29.603462},{"c":29.85,"h":30.13,"l":29.7438,"n":368,"o":30.05,"t":"2026-03-10T04:00:00Z","v":75645,"vw":29.953456},{"c":29.96,"h":30.06,"l":29.7211,"n":271,"o":29.77,"t":"2026-03-11T04:00:00Z","v":21024,"vw":29.895714},{"c":28.91,"h":29.51,"l":28.9,"n":363,"o":29.51,"t":"2026-03-12T04:00:00Z","v":29111,"vw":29.120209},{"c":28.78,"h":29.41,"l":28.69,"n":518,"o":29.16,"t":"2026-03-13T04:00:00Z","v":60459,"vw":28.94382},{"c":29.46,"h":29.53,"l":29.275,"n":248,"o":29.33,"t":"2026-03-16T04:00:00Z","v":41774,"vw":29.411365},{"c":29.58,"h":29.79,"l":29.44,"n":233,"o":29.62,"t":"2026-03-17T04:00:00Z","v":30597,"vw":29.639433},{"c":28.7,"h":29.29,"l":28.7,"n":300,"o":29.29,"t":"2026-03-18T04:00:00Z","v":24423,"vw":29.015705},{"c":28.83,"h":29.04,"l":28.4121,"n":309,"o":28.44,"t":"2026-03-19T04:00:00Z","v":16366,"vw":28.705919},{"c":28.28,"h":28.83,"l":28.17,"n":368,"o":28.83,"t":"2026-03-20T04:00:00Z","v":66032,"vw":28.6497},{"c":28.59,"h":28.84,"l":28.4302,"n":202,"o":28.63,"t":"2026-03-23T04:00:00Z","v":14966,"vw":28.616908},{"c":28.11,"h":28.36,"l":28.02,"n":212,"o":28.17,"t":"2026-03-24T04:00:00Z","v":11893,"vw":28.163799},{"c":28.88,"h":29.1,"l":28.63,"n":341,"o":28.63,"t":"2026-03-25T04:00:00Z","v":41624,"vw":28.913242},{"c":28.51,"h":28.97,"l":28.51,"n":151,"o":28.51,"t":"2026-03-26T04:00:00Z","v":9961,"vw":28.674899},{"c":27.96,"h":28.655,"l":27.96,"n":197,"o":28.4601,"t":"2026-03-27T04:00:00Z","v":12692,"vw":28.41984},{"c":27.81,"h":28.18,"l":27.7,"n":198,"o":28.18,"t":"2026-03-30T04:00:00Z","v":15173,"vw":27.945895},{"c":29.05,"h":29.05,"l":28.19,"n":246,"o":28.19,"t":"2026-03-31T04:00:00Z","v":24233,"vw":28.767815},{"c":29.19,"h":29.525,"l":29.11,"n":333,"o":29.32,"t":"2026-04-01T04:00:00Z","v":22437,"vw":29.327656},{"c":29.25,"h":29.35,"l":28.61,"n":188,"o":28.66,"t":"2026-04-02T04:00:00Z","v":14158,"vw":29.140255},{"c":29.06,"h":29.44,"l":29.06,"n":206,"o":29.23,"t":"2026-04-06T04:00:00Z","v":13008,"vw":29.233195},{"c":28.92,"h":28.99,"l":28.475,"n":231,"o":28.92,"t":"2026-04-07T04:00:00Z","v":27226,"vw":28.764886},{"c":29.52,"h":29.79,"l":29.2231,"n":284,"o":29.72,"t":"2026-04-08T04:00:00Z","v":72445,"vw":29.657277},{"c":29.63,"h":29.68,"l":29.24,"n":302,"o":29.37,"t":"2026-04-09T04:00:00Z","v":43067,"vw":29.494888},{"c":29.32,"h":29.695,"l":29.25,"n":212,"o":29.67,"t":"2026-04-10T04:00:00Z","v":13259,"vw":29.318928},{"c":30.17,"h":30.17,"l":29.77,"n":252,"o":29.77,"t":"2026-04-13T04:00:00Z","v":20324,"vw":29.983118},{"c":30.84,"h":30.855,"l":30.23,"n":281,"o":30.23,"t":"2026-04-14T04:00:00Z","v":17088,"vw":30.665622},{"c":30.97,"h":31.15,"l":30.65,"n":236,"o":31.01,"t":"2026-04-15T04:00:00Z","v":61072,"vw":30.815993},{"c":30.66,"h":30.99,"l":30.59,"n":251,"o":30.99,"t":"2026-04-16T04:00:00Z","v":46163,"vw":30.774421},{"c":31.21,"h":31.41,"l":31.0901,"n":290,"o":31.27,"t":"2026-04-17T04:00:00Z","v":22817,"vw":31.280614},{"c":31.22,"h":31.3394,"l":31,"n":364,"o":31.15,"t":"2026-04-20T04:00:00Z","v":24114,"vw":31.223725},{"c":30.83,"h":31.15,"l":30.6801,"n":337,"o":31.05,"t":"2026-04-21T04:00:00Z","v":29666,"vw":30.871098},{"c":30.88,"h":31.2,"l":30.81,"n":173,"o":31.17,"t":"2026-04-22T04:00:00Z","v":37686,"vw":30.988571},{"c":30.27,"h":30.905,"l":30.18,"n":206,"o":30.86,"t":"2026-04-23T04:00:00Z","v":20094,"vw":30.595183},{"c":29.98,"h":30.48,"l":29.95,"n":374,"o":30.48,"t":"2026-04-24T04:00:00Z","v":52988,"vw":30.160083},{"c":29.63,"h":30.265,"l":29.63,"n":406,"o":30.08,"t":"2026-04-27T04:00:00Z","v":44011,"vw":29.871511},{"c":29.39,"h":29.85,"l":29.36,"n":440,"o":29.72,"t":"2026-04-28T04:00:00Z","v":55005,"vw":29.559671},{"c":28.92,"h":29.17,"l":28.63,"n":794,"o":29.17,"t":"2026-04-29T04:00:00Z","v":121400,"vw":28.812175},{"c":29.39,"h":29.51,"l":29.1001,"n":342,"o":29.16,"t":"2026-04-30T04:00:00Z","v":154467,"vw":29.395138},{"c":29.32,"h":29.47,"l":29.18,"n":241,"o":29.45,"t":"2026-05-01T04:00:00Z","v":14054,"vw":29.361972},{"c":29.65,"h":29.68,"l":29.42,"n":257,"o":29.455,"t":"2026-05-04T04:00:00Z","v":67720,"vw":29.57333},{"c":29.52,"h":29.85,"l":29.32,"n":419,"o":29.85,"t":"2026-05-05T04:00:00Z","v":53492,"vw":29.634175},{"c":30.44,"h":30.44,"l":29.735,"n":226,"o":29.87,"t":"2026-05-06T04:00:00Z","v":29621,"vw":30.11537},{"c":29.55,"h":30.38,"l":29.46,"n":293,"o":30.25,"t":"2026-05-07T04:00:00Z","v":81669,"vw":30.013497},{"c":29.88,"h":30.0388,"l":29.33,"n":822,"o":29.56,"t":"2026-05-08T04:00:00Z","v":192565,"vw":29.769407},{"c":29.78,"h":30.485,"l":29.71,"n":614,"o":30.23,"t":"2026-05-11T04:00:00Z","v":73229,"vw":30.089243},{"c":29.98,"h":29.99,"l":29.67,"n":289,"o":29.73,"t":"2026-05-12T04:00:00Z","v":47362,"vw":29.814228},{"c":29.8,"h":29.88,"l":29.56,"n":267,"o":29.81,"t":"2026-05-13T04:00:00Z","v":27485,"vw":29.765792},{"c":29.54,"h":29.92,"l":29.47,"n":324,"o":29.92,"t":"2026-05-14T04:00:00Z","v":23986,"vw":29.747209},{"c":28.81,"h":29.4,"l":28.76,"n":298,"o":29.34,"t":"2026-05-15T04:00:00Z","v":26063,"vw":28.992932},{"c":28.52,"h":28.7215,"l":28.31,"n":239,"o":28.68,"t":"2026-05-18T04:00:00Z","v":28718,"vw":28.477193},{"c":28.3704,"h":28.54,"l":28.2,"n":207,"o":28.38,"t":"2026-05-19T04:00:00Z","v":16544,"vw":28.427648},{"c":29.2,"h":29.26,"l":28.6499,"n":209,"o":28.65,"t":"2026-05-20T04:00:00Z","v":22711,"vw":29.10782},{"c":29.48,"h":29.55,"l":28.8101,"n":195,"o":28.97,"t":"2026-05-21T04:00:00Z","v":10794,"vw":29.217716},{"c":29.45,"h":29.79,"l":29.42,"n":212,"o":29.59,"t":"2026-05-22T04:00:00Z","v":18770,"vw":29.559598},{"c":29.75,"h":29.8,"l":29.485,"n":330,"o":29.6,"t":"2026-05-26T04:00:00Z","v":33757,"vw":29.697316},{"c":29.8139,"h":30.2189,"l":29.7001,"n":244,"o":29.83,"t":"2026-05-27T04:00:00Z","v":17893,"vw":29.984467},{"c":30.08,"h":30.1,"l":29.51,"n":617,"o":29.62,"t":"2026-05-28T04:00:00Z","v":62417,"vw":29.836114},{"c":29.88,"h":30.105,"l":29.81,"n":245,"o":30,"t":"2026-05-29T04:00:00Z","v":22631,"vw":29.932886},{"c":29.32,"h":29.64,"l":29.05,"n":362,"o":29.64,"t":"2026-06-01T04:00:00Z","v":31081,"vw":29.390308},{"c":28.68,"h":29,"l":28.602,"n":382,"o":29,"t":"2026-06-02T04:00:00Z","v":69570,"vw":28.709252},{"c":28.89,"h":28.9699,"l":28.53,"n":347,"o":28.53,"t":"2026-06-03T04:00:00Z","v":18341,"vw":28.789388},{"c":29.96,"h":30.2171,"l":29.27,"n":578,"o":29.27,"t":"2026-06-04T04:00:00Z","v":62387,"vw":29.950734},{"c":29.14,"h":29.91,"l":29.1,"n":452,"o":29.91,"t":"2026-06-05T04:00:00Z","v":39720,"vw":29.633106},{"c":29.06,"h":29.58,"l":28.95,"n":216,"o":29.54,"t":"2026-06-08T04:00:00Z","v":9839,"vw":29.205256},{"c":29.2,"h":29.485,"l":28.695,"n":149,"o":29.38,"t":"2026-06-09T04:00:00Z","v":5408,"vw":29.137396},{"c":28.65,"h":29.3294,"l":28.57,"n":207,"o":28.9899,"t":"2026-06-10T04:00:00Z","v":16002,"vw":28.77745},{"c":29.52,"h":29.67,"l":28.7861,"n":230,"o":28.82,"t":"2026-06-11T04:00:00Z","v":23161,"vw":29.260613},{"c":29.77,"h":30.01,"l":29.62,"n":261,"o":29.62,"t":"2026-06-12T04:00:00Z","v":17348,"vw":29.765993},{"c":29.96,"h":29.96,"l":29.68,"n":259,"o":29.95,"t":"2026-06-15T04:00:00Z","v":16431,"vw":29.867942},{"c":29.87,"h":30.079,"l":29.665,"n":269,"o":29.85,"t":"2026-06-16T04:00:00Z","v":27076,"vw":29.796137},{"c":30.39,"h":30.72,"l":29.93,"n":431,"o":29.97,"t":"2026-06-17T04:00:00Z","v":21862,"vw":30.409067},{"c":30.56,"h":30.88,"l":30.11,"n":329,"o":30.7,"t":"2026-06-18T04:00:00Z","v":14941,"vw":30.368696},{"c":30.7,"h":30.859,"l":30.45,"n":505,"o":30.63,"t":"2026-06-22T04:00:00Z","v":52046,"vw":30.726686},{"c":31.17,"h":31.45,"l":30.66,"n":348,"o":30.66,"t":"2026-06-23T04:00:00Z","v":20389,"vw":31.191567},{"c":31.71,"h":32.02,"l":31.4399,"n":420,"o":31.44,"t":"2026-06-24T04:00:00Z","v":34729,"vw":31.829057},{"c":32.29,"h":32.65,"l":31.72,"n":1657,"o":31.73,"t":"2026-06-25T04:00:00Z","v":163988,"vw":32.238769},{"c":33.07,"h":33.21,"l":32.03,"n":571,"o":32.03,"t":"2026-06-26T04:00:00Z","v":196082,"vw":32.810828},{"c":33.58,"h":33.585,"l":33.12,"n":1370,"o":33.19,"t":"2026-06-29T04:00:00Z","v":152523,"vw":33.39425},{"c":33.75,"h":33.9499,"l":33.629,"n":466,"o":33.82,"t":"2026-06-30T04:00:00Z","v":88357,"vw":33.735178},{"c":33.61,"h":33.86,"l":33.415,"n":416,"o":33.63,"t":"2026-07-01T04:00:00Z","v":131230,"vw":33.734615},{"c":34.91,"h":34.9199,"l":34.06,"n":508,"o":34.06,"t":"2026-07-02T04:00:00Z","v":49775,"vw":34.539127},{"c":34.68,"h":34.9,"l":34.31,"n":673,"o":34.73,"t":"2026-07-06T04:00:00Z","v":91527,"vw":34.619734},{"c":34.72,"h":34.965,"l":34.18,"n":454,"o":34.9,"t":"2026-07-07T04:00:00Z","v":68466,"vw":34.605636},{"c":34.25,"h":34.43,"l":33.74,"n":635,"o":34.23,"t":"2026-07-08T04:00:00Z","v":90835,"vw":34.058894},{"c":34.5,"h":34.665,"l":34.17,"n":291,"o":34.22,"t":"2026-07-09T04:00:00Z","v":27482,"vw":34.493871},{"c":33.55,"h":34.4799,"l":33.265,"n":780,"o":34.4799,"t":"2026-07-10T04:00:00Z","v":55735,"vw":33.587615},{"c":32.95,"h":33.3,"l":32.84,"n":992,"o":33.23,"t":"2026-07-13T04:00:00Z","v":120532,"vw":33.020341},{"c":32.82,"h":33.09,"l":32.78,"n":282,"o":33.09,"t":"2026-07-14T04:00:00Z","v":28629,"vw":32.888117},{"c":33.12,"h":33.16,"l":32.65,"n":404,"o":32.98,"t":"2026-07-15T04:00:00Z","v":28972,"vw":32.925132},{"c":32.65,"h":33.09,"l":32.55,"n":358,"o":32.94,"t":"2026-07-16T04:00:00Z","v":20120,"vw":32.786353},{"c":32.8,"h":32.92,"l":32.17,"n":486,"o":32.26,"t":"2026-07-17T04:00:00Z","v":63815,"vw":32.800049},{"c":32.26,"h":32.96,"l":32.26,"n":474,"o":32.9,"t":"2026-07-20T04:00:00Z","v":34271,"vw":32.611654},{"c":32.84,"h":32.93,"l":32.23,"n":285,"o":32.33,"t":"2026-07-21T04:00:00Z","v":20902,"vw":32.707929},{"c":32.39,"h":32.905,"l":32.34,"n":291,"o":32.87,"t":"2026-07-22T04:00:00Z","v":31350,"vw":32.690132},{"c":32.35,"h":32.61,"l":31.95,"n":293,"o":32.12,"t":"2026-07-23T04:00:00Z","v":25269,"vw":32.321643},{"c":32.03,"h":32.655,"l":32,"n":243,"o":32.56,"t":"2026-07-24T04:00:00Z","v":19079,"vw":32.228453},{"c":32.24,"h":32.65,"l":32.24,"n":228,"o":32.41,"t":"2026-07-27T04:00:00Z","v":13494,"vw":32.366877},{"c":32.4473,"h":32.4991,"l":32.055,"n":266,"o":32.27,"t":"2026-07-28T04:00:00Z","v":28458,"vw":32.37133},{"c":32.1477,"h":32.56,"l":32.03,"n":309,"o":32.5,"t":"2026-07-29T04:00:00Z","v":29493,"vw":32.298716},{"c":32.7893,"h":32.79,"l":32.09,"n":264,"o":32.19,"t":"2026-07-30T04:00:00Z","v":17592,"vw":32.384776},{"c":32.33,"h":32.85,"l":32.05,"n":338,"o":32.83,"t":"2026-07-31T04:00:00Z","v":40705,"vw":32.261115},{"c":32.42,"h":32.51,"l":31.78,"n":400,"o":32.18,"t":"2026-08-03T04:00:00Z","v":28176,"vw":32.21786},{"c":32.9055,"h":33.02,"l":32.51,"n":252,"o":32.61,"t":"2026-08-04T04:00:00Z","v":19524,"vw":32.851528},{"c":33.3397,"h":33.62,"l":33.24,"n":287,"o":33.29,"t":"2026-08-05T04:00:00Z","v":48135,"vw":33.336426},{"c":33.579,"h":33.895,"l":33.371,"n":292,"o":33.71,"t":"2026-08-06T04:00:00Z","v":22832,"vw":33.637938},{"c":34.78,"h":34.78,"l":34.12,"n":289,"o":34.18,"t":"2026-08-07T04:00:00Z","v":204520,"vw":34.430324},{"c":35.26,"h":35.3,"l":34.8016,"n":401,"o":34.85,"t":"2026-08-10T04:00:00Z","v":46649,"vw":35.109316},{"c":35.2,"h":35.345,"l":34.959,"n":441,"o":35.27,"t":"2026-08-11T04:00:00Z","v":58054,"vw":35.15087},{"c":35.42,"h":35.42,"l":34.855,"n":256,"o":35.22,"t":"2026-08-12T04:00:00Z","v":13715,"vw":35.209985},{"c":35.24,"h":35.51,"l":35.21,"n":279,"o":35.51,"t":"2026-08-13T04:00:00Z","v":15840,"vw":35.347258},{"c":35.23,"h":35.3199,"l":34.7887,"n":426,"o":35.17,"t":"2026-08-14T04:00:00Z","v":48339,"vw":34.938514},{"c":35.86,"h":35.89,"l":35.12,"n":392,"o":35.33,"t":"2026-08-17T04:00:00Z","v":118097,"vw":35.730148},{"c":35.98,"h":36.07,"l":35.7,"n":341,"o":35.85,"t":"2026-08-18T04:00:00Z","v":34655,"vw":35.923588},{"c":40.75,"h":40.8599,"l":38.35,"n":1457,"o":38.35,"t":"2026-08-19T04:00:00Z","v":129275,"vw":39.792824},{"c":39.29,"h":39.96,"l":39.2,"n":1051,"o":39.79,"t":"2026-08-20T04:00:00Z","v":181329,"vw":39.53584},{"c":40.08,"h":40.6382,"l":39.47,"n":900,"o":39.49,"t":"2026-08-21T04:00:00Z","v":94942,"vw":40.242657},{"c":39.67,"h":39.84,"l":39,"n":718,"o":39.76,"t":"2026-08-24T04:00:00Z","v":143960,"vw":39.431405},{"c":41.48,"h":41.49,"l":40.08,"n":1632,"o":40.08,"t":"2026-08-25T04:00:00Z","v":254636,"vw":41.228828},{"c":40.63,"h":41.07,"l":40.58,"n":1138,"o":41.07,"t":"2026-08-26T04:00:00Z","v":184503,"vw":40.723066},{"c":40.6,"h":40.74,"l":40.36,"n":698,"o":40.51,"t":"2026-08-27T04:00:00Z","v":68609,"vw":40.541665},{"c":39.29,"h":40.09,"l":39.17,"n":811,"o":40.09,"t":"2026-08-28T04:00:00Z","v":74496,"vw":39.548789},{"c":39.26,"h":39.26,"l":38.77,"n":970,"o":38.95,"t":"2026-08-31T04:00:00Z","v":113705,"vw":38.962273},{"c":39.67,"h":39.6899,"l":39.05,"n":756,"o":39.05,"t":"2026-09-01T04:00:00Z","v":74924,"vw":39.434076},{"c":40.2,"h":40.6199,"l":39.65,"n":552,"o":39.88,"t":"2026-09-02T04:00:00Z","v":142319,"vw":40.167188},{"c":40.29,"h":40.45,"l":39.835,"n":1976,"o":40.44,"t":"2026-09-03T04:00:00Z","v":242156,"vw":40.051816},{"c":39.77,"h":40.15,"l":39.6,"n":723,"o":40.15,"t":"2026-09-04T04:00:00Z","v":54807,"vw":39.812718},{"c":39.23,"h":39.57,"l":38.88,"n":1172,"o":39.46,"t":"2026-09-08T04:00:00Z","v":143250,"vw":39.355096},{"c":38.6,"h":39.18,"l":38.58,"n":573,"o":38.98,"t":"2026-09-09T04:00:00Z","v":143793,"vw":38.746401},{"c":37.88,"h":38.315,"l":37.76,"n":1244,"o":38.15,"t":"2026-09-10T04:00:00Z","v":340450,"vw":37.947359},{"c":38.06,"h":38.28,"l":38.005,"n":631,"o":38.22,"t":"2026-09-11T04:00:00Z","v":114391,"vw":38.085171},{"c":38.74,"h":38.92,"l":38.07,"n":1110,"o":38.35,"t":"2026-09-14T04:00:00Z","v":181183,"vw":38.291024},{"c":38.5885,"h":38.65,"l":38.165,"n":703,"o":38.65,"t":"2026-09-15T04:00:00Z","v":73869,"vw":38.45267},{"c":38.7,"h":39.0501,"l":38.308,"n":477,"o":38.74,"t":"2026-09-16T04:00:00Z","v":33024,"vw":38.819735},{"c":40,"h":40.58,"l":39.41,"n":806,"o":39.41,"t":"2026-09-17T04:00:00Z","v":63490,"vw":40.094943},{"c":39.83,"h":40.2,"l":39.7101,"n":535,"o":40.12,"t":"2026-09-18T04:00:00Z","v":45725,"vw":39.878984},{"c":40.63,"h":40.8,"l":40.13,"n":1777,"o":40.52,"t":"2026-09-21T04:00:00Z","v":223870,"vw":40.487178},{"c":41.74,"h":41.86,"l":40.59,"n":2327,"o":40.78,"t":"2026-09-22T04:00:00Z","v":305259,"vw":41.423379},{"c":40.78,"h":41.75,"l":40.61,"n":2145,"o":41.44,"t":"2026-09-23T04:00:00Z","v":273627,"vw":40.934338},{"c":41.69,"h":41.69,"l":40.44,"n":601,"o":40.52,"t":"2026-09-24T04:00:00Z","v":79793,"vw":41.083083},{"c":41.77,"h":41.828,"l":41.205,"n":593,"o":41.75,"t":"2026-09-25T04:00:00Z","v":61890,"vw":41.718818},{"c":41.79,"h":42.03,"l":41.07,"n":1133,"o":41.17,"t":"2026-09-28T04:00:00Z","v":127139,"vw":41.722449},{"c":42.63,"h":42.72,"l":41.74,"n":3189,"o":41.91,"t":"2026-09-29T04:00:00Z","v":518828,"vw":42.169888},{"c":42.32,"h":42.97,"l":42.24,"n":2968,"o":42.35,"t":"2026-09-30T04:00:00Z","v":577702,"vw":42.551254},{"c":41.64,"h":42.5599,"l":41.545,"n":1508,"o":42.31,"t":"2026-10-01T04:00:00Z","v":145801,"vw":42.165513},{"c":41.65,"h":42.04,"l":41.25,"n":2176,"o":41.84,"t":"2026-10-02T04:00:00Z","v":230205,"vw":41.563067},{"c":42.72,"h":42.855,"l":41.44,"n":1630,"o":41.64,"t":"2026-10-05T04:00:00Z","v":219496,"vw":42.220973},{"c":40.87,"h":43.44,"l":40.7,"n":1564,"o":42.97,"t":"2026-10-06T04:00:00Z","v":202649,"vw":41.741632},{"c":40.88,"h":41.245,"l":40.13,"n":1096,"o":40.35,"t":"2026-10-07T04:00:00Z","v":120707,"vw":40.781421},{"c":40.42,"h":40.43,"l":39.72,"n":805,"o":40.36,"t":"2026-10-08T04:00:00Z","v":85654,"vw":40.041887},{"c":42.17,"h":42.27,"l":40.52,"n":1341,"o":40.52,"t":"2026-10-09T04:00:00Z","v":151650,"vw":41.688604},{"c":41.56,"h":42.2587,"l":41.35,"n":1735,"o":42.19,"t":"2026-10-12T04:00:00Z","v":144409,"vw":41.78509},{"c":40.79,"h":41.35,"l":40.77,"n":906,"o":41.24,"t":"2026-10-13T04:00:00Z","v":108690,"vw":41.00098},{"c":41.28,"h":41.435,"l":40.5,"n":1855,"o":40.67,"t":"2026-10-14T04:00:00Z","v":291238,"vw":41.18332},{"c":42.05,"h":42.35,"l":41.0065,"n":950,"o":41.36,"t":"2026-10-15T04:00:00Z","v":107667,"vw":41.945073},{"c":40.54,"h":42.27,"l":40.26,"n":1922,"o":42.27,"t":"2026-10-16T04:00:00Z","v":204219,"vw":40.648067},{"c":40.96,"h":41.735,"l":40.62,"n":1110,"o":40.74,"t":"2026-10-19T04:00:00Z","v":214850,"vw":41.053767},{"c":42.58,"h":42.67,"l":40.985,"n":1129,"o":41.2,"t":"2026-10-20T04:00:00Z","v":122970,"vw":42.06246},{"c":42.7,"h":43.14,"l":42.43,"n":1183,"o":42.54,"t":"2026-10-21T04:00:00Z","v":142277,"vw":42.792973},{"c":41.04,"h":42.525,"l":40.23,"n":1474,"o":42.19,"t":"2026-10-22T04:00:00Z","v":303736,"vw":41.283208}],"volatilityBars":[{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-09-21T13:00:00Z","v":400,"vw":39.5},{"c":40.4999,"h":40.52,"l":40.13,"n":112,"o":40.52,"t":"2026-09-21T13:30:00Z","v":14574,"vw":40.349752},{"c":40.415,"h":40.52,"l":40.39,"n":26,"o":40.52,"t":"2026-09-21T13:45:00Z","v":6994,"vw":40.437687},{"c":40.57,"h":40.6699,"l":40.5216,"n":7,"o":40.62,"t":"2026-09-21T14:00:00Z","v":1448,"vw":40.643846},{"c":40.6,"h":40.6,"l":40.53,"n":11,"o":40.53,"t":"2026-09-21T14:15:00Z","v":817,"vw":40.551966},{"c":40.64,"h":40.68,"l":40.59,"n":3,"o":40.59,"t":"2026-09-21T14:30:00Z","v":340,"vw":40.641764},{"c":40.59,"h":40.63,"l":40.59,"n":3,"o":40.63,"t":"2026-09-21T14:45:00Z","v":405,"vw":40.619333},{"c":40.46,"h":40.4777,"l":40.425,"n":16,"o":40.47,"t":"2026-09-21T15:00:00Z","v":1464,"vw":40.459179},{"c":40.48,"h":40.52,"l":40.43,"n":22,"o":40.43,"t":"2026-09-21T15:15:00Z","v":3208,"vw":40.487259},{"c":40.59,"h":40.59,"l":40.475,"n":39,"o":40.52,"t":"2026-09-21T15:30:00Z","v":8163,"vw":40.491933},{"c":40.49,"h":40.5,"l":40.42,"n":13,"o":40.42,"t":"2026-09-21T15:45:00Z","v":1578,"vw":40.482607},{"c":40.43,"h":40.47,"l":40.43,"n":3,"o":40.47,"t":"2026-09-21T16:00:00Z","v":201,"vw":40.45},{"c":40.41,"h":40.4199,"l":40.35,"n":17,"o":40.4,"t":"2026-09-21T16:15:00Z","v":1704,"vw":40.400297},{"c":40.385,"h":40.42,"l":40.368,"n":902,"o":40.41,"t":"2026-09-21T16:30:00Z","v":110188,"vw":40.398425},{"c":40.37,"h":40.37,"l":40.35,"n":17,"o":40.36,"t":"2026-09-21T16:45:00Z","v":3981,"vw":40.365233},{"c":40.324,"h":40.324,"l":40.324,"n":1,"o":40.324,"t":"2026-09-21T17:00:00Z","v":1629,"vw":40.324},{"c":40.43,"h":40.43,"l":40.39,"n":7,"o":40.39,"t":"2026-09-21T17:15:00Z","v":432,"vw":40.404695},{"c":40.55,"h":40.55,"l":40.4401,"n":16,"o":40.47,"t":"2026-09-21T17:30:00Z","v":2047,"vw":40.516566},{"c":40.615,"h":40.68,"l":40.615,"n":103,"o":40.66,"t":"2026-09-21T17:45:00Z","v":13437,"vw":40.658257},{"c":40.7201,"h":40.755,"l":40.7201,"n":9,"o":40.74,"t":"2026-09-21T18:00:00Z","v":1391,"vw":40.749782},{"c":40.7752,"h":40.8,"l":40.7752,"n":10,"o":40.79,"t":"2026-09-21T18:15:00Z","v":1259,"vw":40.78578},{"c":40.69,"h":40.77,"l":40.69,"n":54,"o":40.76,"t":"2026-09-21T18:30:00Z","v":7622,"vw":40.753591},{"c":40.69,"h":40.73,"l":40.69,"n":9,"o":40.73,"t":"2026-09-21T18:45:00Z","v":840,"vw":40.713135},{"c":40.64,"h":40.6999,"l":40.64,"n":29,"o":40.6999,"t":"2026-09-21T19:00:00Z","v":20885,"vw":40.659269},{"c":40.65,"h":40.7,"l":40.64,"n":10,"o":40.64,"t":"2026-09-21T19:15:00Z","v":835,"vw":40.678974},{"c":40.71,"h":40.71,"l":40.6507,"n":18,"o":40.69,"t":"2026-09-21T19:30:00Z","v":5002,"vw":40.66643},{"c":40.68,"h":40.72,"l":40.662,"n":45,"o":40.71,"t":"2026-09-21T19:45:00Z","v":4607,"vw":40.686465},{"c":40.63,"h":40.63,"l":40.63,"n":5,"o":40.63,"t":"2026-09-21T20:00:00Z","v":3780,"vw":40.63},{"c":40.58,"h":40.58,"l":40.25,"n":4,"o":40.25,"t":"2026-09-21T21:30:00Z","v":625,"vw":40.360924},{"c":40.6222,"h":40.6222,"l":40.6222,"n":1,"o":40.6222,"t":"2026-09-22T11:15:00Z","v":291,"vw":40.6222},{"c":40.76,"h":40.76,"l":40.76,"n":2,"o":40.76,"t":"2026-09-22T13:15:00Z","v":164,"vw":40.76},{"c":40.82,"h":40.82,"l":40.59,"n":203,"o":40.77,"t":"2026-09-22T13:30:00Z","v":19728,"vw":40.738094},{"c":41.11,"h":41.14,"l":40.9,"n":95,"o":40.9,"t":"2026-09-22T13:45:00Z","v":7152,"vw":41.034832},{"c":41.3,"h":41.34,"l":41.09,"n":218,"o":41.09,"t":"2026-09-22T14:00:00Z","v":73732,"vw":41.269771},{"c":41.27,"h":41.31,"l":41.18,"n":216,"o":41.3,"t":"2026-09-22T14:15:00Z","v":35325,"vw":41.253184},{"c":41.33,"h":41.37,"l":41.21,"n":191,"o":41.275,"t":"2026-09-22T14:30:00Z","v":24498,"vw":41.285132},{"c":41.54,"h":41.59,"l":41.345,"n":69,"o":41.345,"t":"2026-09-22T14:45:00Z","v":4813,"vw":41.521676},{"c":41.73,"h":41.74,"l":41.635,"n":41,"o":41.65,"t":"2026-09-22T15:00:00Z","v":3108,"vw":41.677928},{"c":41.63,"h":41.81,"l":41.63,"n":72,"o":41.74,"t":"2026-09-22T15:15:00Z","v":6391,"vw":41.73696},{"c":41.63,"h":41.685,"l":41.6001,"n":77,"o":41.685,"t":"2026-09-22T15:30:00Z","v":8889,"vw":41.645788},{"c":41.585,"h":41.66,"l":41.58,"n":90,"o":41.66,"t":"2026-09-22T15:45:00Z","v":7294,"vw":41.633099},{"c":41.44,"h":41.585,"l":41.43,"n":94,"o":41.585,"t":"2026-09-22T16:00:00Z","v":10016,"vw":41.50864},{"c":41.395,"h":41.4893,"l":41.395,"n":45,"o":41.435,"t":"2026-09-22T16:15:00Z","v":5442,"vw":41.447412},{"c":41.52,"h":41.54,"l":41.44,"n":33,"o":41.44,"t":"2026-09-22T16:30:00Z","v":3231,"vw":41.509695},{"c":41.54,"h":41.54,"l":41.5,"n":40,"o":41.51,"t":"2026-09-22T16:45:00Z","v":3585,"vw":41.520956},{"c":41.61,"h":41.61,"l":41.53,"n":20,"o":41.53,"t":"2026-09-22T17:00:00Z","v":3154,"vw":41.579873},{"c":41.62,"h":41.62,"l":41.54,"n":44,"o":41.6,"t":"2026-09-22T17:15:00Z","v":5494,"vw":41.584866},{"c":41.68,"h":41.7,"l":41.645,"n":36,"o":41.66,"t":"2026-09-22T17:30:00Z","v":4705,"vw":41.680227},{"c":41.76,"h":41.76,"l":41.64,"n":48,"o":41.66,"t":"2026-09-22T17:45:00Z","v":5109,"vw":41.68739},{"c":41.735,"h":41.78,"l":41.73,"n":54,"o":41.78,"t":"2026-09-22T18:00:00Z","v":6233,"vw":41.746791},{"c":41.79,"h":41.81,"l":41.78,"n":36,"o":41.78,"t":"2026-09-22T18:15:00Z","v":4533,"vw":41.795181},{"c":41.8,"h":41.83,"l":41.75,"n":53,"o":41.78,"t":"2026-09-22T18:30:00Z","v":4654,"vw":41.789536},{"c":41.83,"h":41.83,"l":41.755,"n":31,"o":41.755,"t":"2026-09-22T18:45:00Z","v":3138,"vw":41.78909},{"c":41.82,"h":41.86,"l":41.7749,"n":75,"o":41.7749,"t":"2026-09-22T19:00:00Z","v":8386,"vw":41.833898},{"c":41.76,"h":41.84,"l":41.76,"n":59,"o":41.795,"t":"2026-09-22T19:15:00Z","v":10305,"vw":41.805096},{"c":41.78,"h":41.795,"l":41.695,"n":81,"o":41.74,"t":"2026-09-22T19:30:00Z","v":12537,"vw":41.743491},{"c":41.68,"h":41.77,"l":41.63,"n":162,"o":41.745,"t":"2026-09-22T19:45:00Z","v":18554,"vw":41.69156},{"c":41.74,"h":41.74,"l":41.74,"n":5,"o":41.74,"t":"2026-09-22T20:00:00Z","v":2829,"vw":41.74},{"c":41.817,"h":41.817,"l":41.817,"n":1,"o":41.817,"t":"2026-09-22T22:30:00Z","v":160,"vw":41.817},{"c":41.68,"h":41.68,"l":41.68,"n":1,"o":41.68,"t":"2026-09-23T11:30:00Z","v":100,"vw":41.68},{"c":41.68,"h":41.68,"l":41.68,"n":1,"o":41.68,"t":"2026-09-23T12:45:00Z","v":111,"vw":41.68},{"c":41.595,"h":41.68,"l":41.44,"n":178,"o":41.44,"t":"2026-09-23T13:30:00Z","v":19477,"vw":41.582874},{"c":41.67,"h":41.695,"l":41.575,"n":55,"o":41.575,"t":"2026-09-23T13:45:00Z","v":5429,"vw":41.634702},{"c":41.59,"h":41.75,"l":41.55,"n":105,"o":41.725,"t":"2026-09-23T14:00:00Z","v":8180,"vw":41.657494},{"c":41.53,"h":41.615,"l":41.52,"n":69,"o":41.56,"t":"2026-09-23T14:15:00Z","v":5951,"vw":41.558019},{"c":41.15,"h":41.52,"l":41.14,"n":83,"o":41.52,"t":"2026-09-23T14:30:00Z","v":7004,"vw":41.374536},{"c":40.9,"h":41.145,"l":40.9,"n":98,"o":41.145,"t":"2026-09-23T14:45:00Z","v":11656,"vw":41.036893},{"c":40.955,"h":40.99,"l":40.95,"n":21,"o":40.99,"t":"2026-09-23T15:00:00Z","v":2107,"vw":40.956704},{"c":40.945,"h":41.07,"l":40.91,"n":98,"o":40.96,"t":"2026-09-23T15:15:00Z","v":14455,"vw":40.974047},{"c":40.87,"h":40.94,"l":40.81,"n":55,"o":40.94,"t":"2026-09-23T15:30:00Z","v":9253,"vw":40.873918},{"c":40.82,"h":40.905,"l":40.8,"n":72,"o":40.905,"t":"2026-09-23T15:45:00Z","v":6871,"vw":40.861486},{"c":40.805,"h":40.835,"l":40.7701,"n":49,"o":40.81,"t":"2026-09-23T16:00:00Z","v":6265,"vw":40.800775},{"c":40.78,"h":40.87,"l":40.78,"n":23,"o":40.87,"t":"2026-09-23T16:15:00Z","v":2287,"vw":40.817935},{"c":40.795,"h":40.84,"l":40.795,"n":33,"o":40.81,"t":"2026-09-23T16:30:00Z","v":2945,"vw":40.822771},{"c":40.715,"h":40.77,"l":40.7,"n":77,"o":40.755,"t":"2026-09-23T16:45:00Z","v":12471,"vw":40.736535},{"c":40.635,"h":40.73,"l":40.635,"n":128,"o":40.72,"t":"2026-09-23T17:00:00Z","v":34960,"vw":40.70703},{"c":40.705,"h":40.71,"l":40.645,"n":55,"o":40.645,"t":"2026-09-23T17:15:00Z","v":7831,"vw":40.674785},{"c":40.82,"h":40.82,"l":40.71,"n":34,"o":40.735,"t":"2026-09-23T17:30:00Z","v":7997,"vw":40.755686},{"c":40.86,"h":40.86,"l":40.795,"n":37,"o":40.84,"t":"2026-09-23T17:45:00Z","v":2557,"vw":40.824631},{"c":40.735,"h":40.855,"l":40.69,"n":62,"o":40.855,"t":"2026-09-23T18:00:00Z","v":9603,"vw":40.803253},{"c":40.61,"h":40.74,"l":40.61,"n":71,"o":40.74,"t":"2026-09-23T18:15:00Z","v":8951,"vw":40.688084},{"c":40.673,"h":40.673,"l":40.615,"n":13,"o":40.615,"t":"2026-09-23T18:30:00Z","v":2412,"vw":40.647785},{"c":40.76,"h":40.76,"l":40.69,"n":44,"o":40.6998,"t":"2026-09-23T18:45:00Z","v":4042,"vw":40.719632},{"c":40.77,"h":40.785,"l":40.73,"n":71,"o":40.745,"t":"2026-09-23T19:00:00Z","v":7387,"vw":40.761053},{"c":40.74,"h":40.76,"l":40.725,"n":65,"o":40.76,"t":"2026-09-23T19:15:00Z","v":6087,"vw":40.734526},{"c":40.695,"h":40.76,"l":40.695,"n":95,"o":40.74,"t":"2026-09-23T19:30:00Z","v":8524,"vw":40.741642},{"c":40.8,"h":40.8,"l":40.665,"n":155,"o":40.74,"t":"2026-09-23T19:45:00Z","v":12060,"vw":40.733},{"c":40.78,"h":40.78,"l":40.78,"n":5,"o":40.78,"t":"2026-09-23T20:00:00Z","v":38884,"vw":40.78},{"c":40.5,"h":40.5,"l":40.5,"n":3,"o":40.5,"t":"2026-09-24T11:45:00Z","v":7378,"vw":40.5},{"c":40.9228,"h":40.9228,"l":40.44,"n":75,"o":40.52,"t":"2026-09-24T13:30:00Z","v":4885,"vw":40.5587},{"c":40.89,"h":40.89,"l":40.83,"n":3,"o":40.83,"t":"2026-09-24T13:45:00Z","v":351,"vw":40.872857},{"c":41.11,"h":41.11,"l":40.8,"n":21,"o":40.8,"t":"2026-09-24T14:00:00Z","v":4292,"vw":41.023837},{"c":41.04,"h":41.08,"l":41.04,"n":12,"o":41.08,"t":"2026-09-24T14:15:00Z","v":1051,"vw":41.051753},{"c":41.13,"h":41.18,"l":41.088,"n":8,"o":41.18,"t":"2026-09-24T14:30:00Z","v":1793,"vw":41.116613},{"c":41.06,"h":41.06,"l":41.06,"n":2,"o":41.06,"t":"2026-09-24T14:45:00Z","v":272,"vw":41.06},{"c":40.85,"h":40.975,"l":40.85,"n":15,"o":40.975,"t":"2026-09-24T15:00:00Z","v":1057,"vw":40.926958},{"c":40.61,"h":40.7,"l":40.61,"n":28,"o":40.7,"t":"2026-09-24T15:15:00Z","v":3350,"vw":40.646364},{"c":40.595,"h":40.68,"l":40.58,"n":18,"o":40.61,"t":"2026-09-24T15:30:00Z","v":4134,"vw":40.610476},{"c":40.6377,"h":40.645,"l":40.6377,"n":2,"o":40.645,"t":"2026-09-24T15:45:00Z","v":375,"vw":40.641107},{"c":40.615,"h":40.63,"l":40.615,"n":5,"o":40.63,"t":"2026-09-24T16:00:00Z","v":3846,"vw":40.62925},{"c":40.86,"h":40.94,"l":40.78,"n":12,"o":40.78,"t":"2026-09-24T16:15:00Z","v":824,"vw":40.88898},{"c":41.02,"h":41.02,"l":40.84,"n":10,"o":40.84,"t":"2026-09-24T16:30:00Z","v":601,"vw":40.943072},{"c":40.8031,"h":41,"l":40.77,"n":16,"o":41,"t":"2026-09-24T16:45:00Z","v":2113,"vw":40.818516},{"c":40.81,"h":40.81,"l":40.81,"n":6,"o":40.81,"t":"2026-09-24T17:00:00Z","v":366,"vw":40.81},{"c":40.87,"h":40.87,"l":40.7913,"n":11,"o":40.82,"t":"2026-09-24T17:30:00Z","v":1282,"vw":40.814273},{"c":40.865,"h":40.865,"l":40.83,"n":7,"o":40.83,"t":"2026-09-24T17:45:00Z","v":1964,"vw":40.833421},{"c":41,"h":41,"l":40.8415,"n":37,"o":40.8415,"t":"2026-09-24T18:00:00Z","v":12976,"vw":40.957418},{"c":41.15,"h":41.15,"l":41.02,"n":7,"o":41.05,"t":"2026-09-24T18:15:00Z","v":1138,"vw":41.076929},{"c":41.36,"h":41.41,"l":41.36,"n":5,"o":41.36,"t":"2026-09-24T18:30:00Z","v":452,"vw":41.374205},{"c":41.35,"h":41.35,"l":41.35,"n":2,"o":41.35,"t":"2026-09-24T18:45:00Z","v":114,"vw":41.35},{"c":41.41,"h":41.49,"l":41.39,"n":14,"o":41.49,"t":"2026-09-24T19:00:00Z","v":2634,"vw":41.430588},{"c":41.32,"h":41.4,"l":41.32,"n":8,"o":41.4,"t":"2026-09-24T19:15:00Z","v":2273,"vw":41.359728},{"c":41.51,"h":41.52,"l":41.44,"n":17,"o":41.44,"t":"2026-09-24T19:30:00Z","v":3255,"vw":41.49358},{"c":41.69,"h":41.69,"l":41.53,"n":44,"o":41.54,"t":"2026-09-24T19:45:00Z","v":5847,"vw":41.626122},{"c":41.69,"h":41.69,"l":41.69,"n":4,"o":41.69,"t":"2026-09-24T20:00:00Z","v":7726,"vw":41.69},{"c":41.72,"h":41.72,"l":41.71,"n":2,"o":41.71,"t":"2026-09-25T13:15:00Z","v":200,"vw":41.715},{"c":41.525,"h":41.75,"l":41.525,"n":91,"o":41.75,"t":"2026-09-25T13:30:00Z","v":8556,"vw":41.690428},{"c":41.24,"h":41.25,"l":41.24,"n":8,"o":41.25,"t":"2026-09-25T14:00:00Z","v":473,"vw":41.247531},{"c":41.29,"h":41.29,"l":41.205,"n":11,"o":41.22,"t":"2026-09-25T14:15:00Z","v":386,"vw":41.236705},{"c":41.3068,"h":41.3068,"l":41.3068,"n":3,"o":41.3068,"t":"2026-09-25T14:30:00Z","v":1030,"vw":41.3068},{"c":41.51,"h":41.51,"l":41.51,"n":2,"o":41.51,"t":"2026-09-25T15:00:00Z","v":201,"vw":41.51},{"c":41.52,"h":41.57,"l":41.515,"n":9,"o":41.562,"t":"2026-09-25T15:15:00Z","v":601,"vw":41.542986},{"c":41.555,"h":41.58,"l":41.555,"n":7,"o":41.58,"t":"2026-09-25T15:30:00Z","v":257,"vw":41.5675},{"c":41.62,"h":41.6225,"l":41.495,"n":20,"o":41.495,"t":"2026-09-25T15:45:00Z","v":1301,"vw":41.551944},{"c":41.76,"h":41.79,"l":41.61,"n":12,"o":41.62,"t":"2026-09-25T16:00:00Z","v":1174,"vw":41.68285},{"c":41.7,"h":41.7425,"l":41.7,"n":4,"o":41.7425,"t":"2026-09-25T16:15:00Z","v":2518,"vw":41.707916},{"c":41.75,"h":41.75,"l":41.75,"n":5,"o":41.75,"t":"2026-09-25T16:30:00Z","v":441,"vw":41.75},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-09-25T16:45:00Z","v":100,"vw":41.8},{"c":41.6999,"h":41.6999,"l":41.64,"n":4,"o":41.64,"t":"2026-09-25T17:15:00Z","v":288,"vw":41.677549},{"c":41.655,"h":41.655,"l":41.63,"n":7,"o":41.63,"t":"2026-09-25T17:30:00Z","v":553,"vw":41.640632},{"c":41.65,"h":41.6699,"l":41.65,"n":7,"o":41.66,"t":"2026-09-25T17:45:00Z","v":529,"vw":41.660452},{"c":41.6586,"h":41.7,"l":41.6586,"n":4,"o":41.665,"t":"2026-09-25T18:00:00Z","v":1290,"vw":41.684254},{"c":41.7451,"h":41.7599,"l":41.71,"n":8,"o":41.71,"t":"2026-09-25T18:15:00Z","v":1323,"vw":41.73958},{"c":41.79,"h":41.79,"l":41.79,"n":2,"o":41.79,"t":"2026-09-25T18:30:00Z","v":101,"vw":41.79},{"c":41.75,"h":41.75,"l":41.71,"n":8,"o":41.745,"t":"2026-09-25T18:45:00Z","v":752,"vw":41.732143},{"c":41.76,"h":41.79,"l":41.7231,"n":12,"o":41.7231,"t":"2026-09-25T19:00:00Z","v":1080,"vw":41.771447},{"c":41.68,"h":41.73,"l":41.68,"n":13,"o":41.73,"t":"2026-09-25T19:15:00Z","v":1648,"vw":41.699733},{"c":41.78,"h":41.78,"l":41.685,"n":14,"o":41.685,"t":"2026-09-25T19:30:00Z","v":2690,"vw":41.737609},{"c":41.71,"h":41.828,"l":41.685,"n":78,"o":41.798,"t":"2026-09-25T19:45:00Z","v":20302,"vw":41.766061},{"c":41.77,"h":41.77,"l":41.77,"n":3,"o":41.77,"t":"2026-09-25T20:00:00Z","v":8070,"vw":41.77},{"c":41.9,"h":43,"l":41.9,"n":5,"o":43,"t":"2026-09-25T20:15:00Z","v":2522,"vw":42.45285},{"c":41.28,"h":41.28,"l":41.07,"n":70,"o":41.17,"t":"2026-09-28T13:30:00Z","v":10971,"vw":41.156837},{"c":41.105,"h":41.28,"l":41.105,"n":10,"o":41.28,"t":"2026-09-28T13:45:00Z","v":827,"vw":41.133009},{"c":41.21,"h":41.415,"l":41.21,"n":48,"o":41.415,"t":"2026-09-28T14:00:00Z","v":4280,"vw":41.33717},{"c":41.245,"h":41.25,"l":41.17,"n":14,"o":41.17,"t":"2026-09-28T14:15:00Z","v":2097,"vw":41.17998},{"c":41.19,"h":41.19,"l":41.19,"n":2,"o":41.19,"t":"2026-09-28T14:30:00Z","v":260,"vw":41.19},{"c":41.24,"h":41.27,"l":41.1501,"n":8,"o":41.1501,"t":"2026-09-28T14:45:00Z","v":1362,"vw":41.180671},{"c":41.33,"h":41.3886,"l":41.33,"n":4,"o":41.3886,"t":"2026-09-28T15:00:00Z","v":581,"vw":41.344984},{"c":41.39,"h":41.41,"l":41.39,"n":7,"o":41.41,"t":"2026-09-28T15:15:00Z","v":741,"vw":41.393906},{"c":41.3348,"h":41.3348,"l":41.27,"n":3,"o":41.27,"t":"2026-09-28T15:30:00Z","v":1167,"vw":41.307013},{"c":41.44,"h":41.44,"l":41.33,"n":12,"o":41.33,"t":"2026-09-28T15:45:00Z","v":1312,"vw":41.392037},{"c":41.44,"h":41.49,"l":41.36,"n":14,"o":41.49,"t":"2026-09-28T16:00:00Z","v":2369,"vw":41.420531},{"c":41.73,"h":41.73,"l":41.46,"n":15,"o":41.46,"t":"2026-09-28T16:15:00Z","v":1210,"vw":41.602211},{"c":41.7,"h":41.77,"l":41.7,"n":3,"o":41.77,"t":"2026-09-28T16:30:00Z","v":600,"vw":41.711667},{"c":41.7392,"h":41.7392,"l":41.67,"n":7,"o":41.73,"t":"2026-09-28T16:45:00Z","v":1003,"vw":41.688156},{"c":41.93,"h":41.94,"l":41.71,"n":29,"o":41.71,"t":"2026-09-28T17:00:00Z","v":2532,"vw":41.807453},{"c":41.8,"h":41.91,"l":41.754,"n":79,"o":41.91,"t":"2026-09-28T17:15:00Z","v":10574,"vw":41.806913},{"c":41.7,"h":41.8,"l":41.69,"n":33,"o":41.8,"t":"2026-09-28T17:30:00Z","v":3397,"vw":41.749492},{"c":41.81,"h":41.81,"l":41.71,"n":58,"o":41.72,"t":"2026-09-28T17:45:00Z","v":4857,"vw":41.75856},{"c":41.88,"h":41.88,"l":41.79,"n":41,"o":41.81,"t":"2026-09-28T18:00:00Z","v":3912,"vw":41.835146},{"c":41.89,"h":41.92,"l":41.86,"n":41,"o":41.87,"t":"2026-09-28T18:15:00Z","v":4321,"vw":41.89231},{"c":41.93,"h":41.95,"l":41.85,"n":50,"o":41.89,"t":"2026-09-28T18:30:00Z","v":5929,"vw":41.921982},{"c":42.02,"h":42.03,"l":41.905,"n":87,"o":41.93,"t":"2026-09-28T18:45:00Z","v":12931,"vw":41.977493},{"c":41.9,"h":42,"l":41.89,"n":63,"o":42,"t":"2026-09-28T19:00:00Z","v":7822,"vw":41.943701},{"c":41.93,"h":41.96,"l":41.83,"n":55,"o":41.87,"t":"2026-09-28T19:15:00Z","v":7883,"vw":41.90911},{"c":41.85,"h":41.95,"l":41.85,"n":82,"o":41.86,"t":"2026-09-28T19:30:00Z","v":8388,"vw":41.889722},{"c":41.79,"h":41.85,"l":41.67,"n":104,"o":41.85,"t":"2026-09-28T19:45:00Z","v":18477,"vw":41.742204},{"c":41.79,"h":41.79,"l":41.79,"n":5,"o":41.79,"t":"2026-09-28T20:00:00Z","v":3423,"vw":41.79},{"c":42.81,"h":42.81,"l":42.81,"n":1,"o":42.81,"t":"2026-09-28T21:45:00Z","v":466,"vw":42.81},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-09-28T22:00:00Z","v":120,"vw":42.9},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-09-28T22:15:00Z","v":120,"vw":42.25},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-09-28T22:45:00Z","v":100,"vw":42.5},{"c":42.9313,"h":42.9313,"l":42.9313,"n":1,"o":42.9313,"t":"2026-09-28T23:00:00Z","v":118,"vw":42.9313},{"c":42.7,"h":42.7,"l":42.7,"n":3,"o":42.7,"t":"2026-09-29T11:00:00Z","v":289,"vw":42.7},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-09-29T12:15:00Z","v":232,"vw":42.95},{"c":42,"h":42.58,"l":42,"n":3,"o":42.58,"t":"2026-09-29T13:15:00Z","v":950,"vw":42.064444},{"c":42.36,"h":42.59,"l":41.88,"n":288,"o":41.91,"t":"2026-09-29T13:30:00Z","v":38980,"vw":42.173006},{"c":42.13,"h":42.2899,"l":42,"n":171,"o":42.2899,"t":"2026-09-29T13:45:00Z","v":15833,"vw":42.112988},{"c":42.115,"h":42.23,"l":41.95,"n":222,"o":42.185,"t":"2026-09-29T14:00:00Z","v":25077,"vw":42.105011},{"c":41.83,"h":42.125,"l":41.83,"n":161,"o":42.1186,"t":"2026-09-29T14:15:00Z","v":18204,"vw":41.97788},{"c":41.78,"h":41.89,"l":41.74,"n":141,"o":41.825,"t":"2026-09-29T14:30:00Z","v":15929,"vw":41.807993},{"c":41.93,"h":41.9683,"l":41.7431,"n":99,"o":41.82,"t":"2026-09-29T14:45:00Z","v":20603,"vw":41.820627},{"c":41.83,"h":41.93,"l":41.83,"n":74,"o":41.9,"t":"2026-09-29T15:00:00Z","v":15419,"vw":41.883064},{"c":41.94,"h":41.9595,"l":41.83,"n":137,"o":41.9,"t":"2026-09-29T15:15:00Z","v":21907,"vw":41.885257},{"c":41.96,"h":42.019,"l":41.9,"n":66,"o":41.93,"t":"2026-09-29T15:30:00Z","v":4913,"vw":41.956948},{"c":41.9699,"h":42.005,"l":41.9,"n":55,"o":41.945,"t":"2026-09-29T15:45:00Z","v":6337,"vw":41.958968},{"c":41.96,"h":42.02,"l":41.94,"n":103,"o":41.94,"t":"2026-09-29T16:00:00Z","v":10238,"vw":41.982576},{"c":42.13,"h":42.1597,"l":41.95,"n":58,"o":41.95,"t":"2026-09-29T16:15:00Z","v":6355,"vw":42.091692},{"c":42.08,"h":42.16,"l":42.07,"n":162,"o":42.105,"t":"2026-09-29T16:30:00Z","v":156276,"vw":42.143363},{"c":42.26,"h":42.26,"l":42.08,"n":63,"o":42.1,"t":"2026-09-29T16:45:00Z","v":6349,"vw":42.183036},{"c":42.2862,"h":42.35,"l":42.25,"n":64,"o":42.29,"t":"2026-09-29T17:00:00Z","v":5458,"vw":42.30646},{"c":42.37,"h":42.41,"l":42.26,"n":88,"o":42.29,"t":"2026-09-29T17:15:00Z","v":7668,"vw":42.338286},{"c":42.26,"h":42.39,"l":42.26,"n":58,"o":42.31,"t":"2026-09-29T17:30:00Z","v":4001,"vw":42.325912},{"c":42.21,"h":42.29,"l":42.19,"n":117,"o":42.29,"t":"2026-09-29T17:45:00Z","v":39714,"vw":42.262102},{"c":42.425,"h":42.425,"l":42.3,"n":67,"o":42.3,"t":"2026-09-29T18:00:00Z","v":7593,"vw":42.372867},{"c":42.52,"h":42.57,"l":42.42,"n":51,"o":42.42,"t":"2026-09-29T18:15:00Z","v":5312,"vw":42.527885},{"c":42.475,"h":42.5399,"l":42.4,"n":87,"o":42.52,"t":"2026-09-29T18:30:00Z","v":7676,"vw":42.487622},{"c":42.52,"h":42.55,"l":42.44,"n":78,"o":42.44,"t":"2026-09-29T18:45:00Z","v":7648,"vw":42.511213},{"c":42.58,"h":42.66,"l":42.52,"n":99,"o":42.56,"t":"2026-09-29T19:00:00Z","v":8857,"vw":42.595525},{"c":42.67,"h":42.72,"l":42.57,"n":120,"o":42.59,"t":"2026-09-29T19:15:00Z","v":11626,"vw":42.630384},{"c":42.55,"h":42.7183,"l":42.55,"n":170,"o":42.61,"t":"2026-09-29T19:30:00Z","v":22284,"vw":42.632246},{"c":42.61,"h":42.63,"l":42.5158,"n":150,"o":42.5158,"t":"2026-09-29T19:45:00Z","v":14368,"vw":42.57737},{"c":42.8906,"h":42.8906,"l":42.63,"n":10,"o":42.63,"t":"2026-09-29T20:00:00Z","v":5302,"vw":42.670593},{"c":42.92,"h":42.92,"l":42.75,"n":3,"o":42.75,"t":"2026-09-29T20:45:00Z","v":390,"vw":42.844359},{"c":42.75,"h":42.75,"l":42.75,"n":2,"o":42.75,"t":"2026-09-29T21:15:00Z","v":172,"vw":42.75},{"c":42.9239,"h":42.9239,"l":42.9239,"n":1,"o":42.9239,"t":"2026-09-29T21:30:00Z","v":104,"vw":42.9239},{"c":41.8449,"h":41.8449,"l":41.8449,"n":1,"o":41.8449,"t":"2026-09-29T21:45:00Z","v":100,"vw":41.8449},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-09-30T11:15:00Z","v":200,"vw":42.75},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-09-30T12:30:00Z","v":100,"vw":42.61},{"c":42.19,"h":42.19,"l":42.19,"n":2,"o":42.19,"t":"2026-09-30T13:00:00Z","v":300,"vw":42.19},{"c":42.51,"h":42.59,"l":42.24,"n":152,"o":42.35,"t":"2026-09-30T13:30:00Z","v":35886,"vw":42.411209},{"c":42.365,"h":42.495,"l":42.265,"n":88,"o":42.49,"t":"2026-09-30T13:45:00Z","v":9045,"vw":42.419558},{"c":42.53,"h":42.55,"l":42.28,"n":68,"o":42.28,"t":"2026-09-30T14:00:00Z","v":10000,"vw":42.465537},{"c":42.41,"h":42.57,"l":42.39,"n":114,"o":42.48,"t":"2026-09-30T14:15:00Z","v":35151,"vw":42.490054},{"c":42.49,"h":42.53,"l":42.38,"n":105,"o":42.38,"t":"2026-09-30T14:30:00Z","v":13976,"vw":42.430245},{"c":42.69,"h":42.72,"l":42.48,"n":43,"o":42.48,"t":"2026-09-30T14:45:00Z","v":4491,"vw":42.611656},{"c":42.86,"h":42.86,"l":42.65,"n":28,"o":42.68,"t":"2026-09-30T15:00:00Z","v":3046,"vw":42.721869},{"c":42.775,"h":42.86,"l":42.68,"n":65,"o":42.86,"t":"2026-09-30T15:15:00Z","v":7702,"vw":42.755337},{"c":42.76,"h":42.85,"l":42.76,"n":54,"o":42.815,"t":"2026-09-30T15:30:00Z","v":7954,"vw":42.788555},{"c":42.83,"h":42.85,"l":42.78,"n":62,"o":42.8399,"t":"2026-09-30T15:45:00Z","v":9980,"vw":42.820877},{"c":42.87,"h":42.92,"l":42.8468,"n":97,"o":42.9,"t":"2026-09-30T16:00:00Z","v":30182,"vw":42.876578},{"c":42.8499,"h":42.88,"l":42.805,"n":45,"o":42.85,"t":"2026-09-30T16:15:00Z","v":5325,"vw":42.841323},{"c":42.8,"h":42.85,"l":42.775,"n":61,"o":42.825,"t":"2026-09-30T16:30:00Z","v":7431,"vw":42.803342},{"c":42.87,"h":42.87,"l":42.756,"n":27,"o":42.775,"t":"2026-09-30T16:45:00Z","v":2949,"vw":42.790512},{"c":42.85,"h":42.8699,"l":42.81,"n":25,"o":42.81,"t":"2026-09-30T17:00:00Z","v":3378,"vw":42.839198},{"c":42.76,"h":42.84,"l":42.76,"n":36,"o":42.82,"t":"2026-09-30T17:15:00Z","v":3323,"vw":42.815497},{"c":42.9,"h":42.97,"l":42.85,"n":62,"o":42.8669,"t":"2026-09-30T17:30:00Z","v":7121,"vw":42.913893},{"c":42.86,"h":42.91,"l":42.825,"n":83,"o":42.9,"t":"2026-09-30T17:45:00Z","v":6871,"vw":42.861885},{"c":42.91,"h":42.91,"l":42.83,"n":16,"o":42.83,"t":"2026-09-30T18:00:00Z","v":1572,"vw":42.858681},{"c":42.86,"h":42.9,"l":42.855,"n":40,"o":42.865,"t":"2026-09-30T18:15:00Z","v":3349,"vw":42.867229},{"c":42.81,"h":42.89,"l":42.81,"n":41,"o":42.88,"t":"2026-09-30T18:30:00Z","v":6371,"vw":42.873775},{"c":42.66,"h":42.82,"l":42.64,"n":50,"o":42.82,"t":"2026-09-30T18:45:00Z","v":5669,"vw":42.691576},{"c":42.73,"h":42.73,"l":42.66,"n":37,"o":42.675,"t":"2026-09-30T19:00:00Z","v":3192,"vw":42.701026},{"c":42.71,"h":42.73,"l":42.64,"n":80,"o":42.7,"t":"2026-09-30T19:15:00Z","v":8279,"vw":42.685979},{"c":42.605,"h":42.75,"l":42.605,"n":48,"o":42.705,"t":"2026-09-30T19:30:00Z","v":9303,"vw":42.684366},{"c":42.38,"h":42.65,"l":42.32,"n":1131,"o":42.602,"t":"2026-09-30T19:45:00Z","v":147169,"vw":42.470918},{"c":42.32,"h":42.32,"l":42.32,"n":4,"o":42.32,"t":"2026-09-30T20:00:00Z","v":180895,"vw":42.32},{"c":43,"h":43,"l":43,"n":26,"o":43,"t":"2026-09-30T23:15:00Z","v":349,"vw":43},{"c":42.5,"h":42.53,"l":42.2,"n":154,"o":42.2,"t":"2026-10-01T13:30:00Z","v":26213,"vw":42.353955},{"c":42.435,"h":42.54,"l":42.25,"n":54,"o":42.465,"t":"2026-10-01T13:45:00Z","v":5834,"vw":42.435397},{"c":42.3675,"h":42.5599,"l":42.27,"n":29,"o":42.27,"t":"2026-10-01T14:00:00Z","v":2489,"vw":42.379217},{"c":42.46,"h":42.53,"l":42.42,"n":53,"o":42.53,"t":"2026-10-01T14:15:00Z","v":6954,"vw":42.476772},{"c":42.275,"h":42.4783,"l":42.215,"n":53,"o":42.4783,"t":"2026-10-01T14:30:00Z","v":4486,"vw":42.296894},{"c":42.38,"h":42.38,"l":42.255,"n":61,"o":42.27,"t":"2026-10-01T14:45:00Z","v":7075,"vw":42.299086},{"c":42.34,"h":42.425,"l":42.34,"n":41,"o":42.38,"t":"2026-10-01T15:00:00Z","v":5482,"vw":42.390389},{"c":42.26,"h":42.37,"l":42.26,"n":37,"o":42.37,"t":"2026-10-01T15:15:00Z","v":3128,"vw":42.31457},{"c":42.155,"h":42.25,"l":42.155,"n":71,"o":42.24,"t":"2026-10-01T15:30:00Z","v":8467,"vw":42.201874},{"c":42.14,"h":42.17,"l":42.12,"n":33,"o":42.12,"t":"2026-10-01T15:45:00Z","v":5699,"vw":42.144069},{"c":42.05,"h":42.15,"l":42.05,"n":40,"o":42.1201,"t":"2026-10-01T16:00:00Z","v":4755,"vw":42.104023},{"c":42.07,"h":42.12,"l":42,"n":52,"o":42.0598,"t":"2026-10-01T16:15:00Z","v":8292,"vw":42.05298},{"c":42.04,"h":42.12,"l":42.04,"n":56,"o":42.1,"t":"2026-10-01T16:30:00Z","v":5813,"vw":42.067776},{"c":41.87,"h":42.02,"l":41.87,"n":24,"o":42.02,"t":"2026-10-01T16:45:00Z","v":2309,"vw":41.963869},{"c":42,"h":42.02,"l":41.94,"n":29,"o":41.94,"t":"2026-10-01T17:00:00Z","v":2978,"vw":41.999466},{"c":42.11,"h":42.11,"l":42,"n":19,"o":42.03,"t":"2026-10-01T17:15:00Z","v":1749,"vw":42.024191},{"c":42.11,"h":42.15,"l":42.06,"n":23,"o":42.15,"t":"2026-10-01T17:30:00Z","v":2209,"vw":42.100515},{"c":41.94,"h":42.06,"l":41.94,"n":19,"o":42.06,"t":"2026-10-01T17:45:00Z","v":2140,"vw":41.995714},{"c":41.7291,"h":41.79,"l":41.67,"n":24,"o":41.79,"t":"2026-10-01T18:00:00Z","v":2229,"vw":41.753219},{"c":42.015,"h":42.06,"l":41.76,"n":22,"o":41.76,"t":"2026-10-01T18:15:00Z","v":4910,"vw":41.957563},{"c":41.995,"h":42.0696,"l":41.995,"n":26,"o":42.012,"t":"2026-10-01T18:30:00Z","v":3141,"vw":42.035584},{"c":41.96,"h":41.97,"l":41.945,"n":16,"o":41.945,"t":"2026-10-01T18:45:00Z","v":1823,"vw":41.964972},{"c":41.895,"h":41.965,"l":41.895,"n":23,"o":41.965,"t":"2026-10-01T19:00:00Z","v":3446,"vw":41.92829},{"c":41.88,"h":41.89,"l":41.84,"n":24,"o":41.87,"t":"2026-10-01T19:15:00Z","v":2771,"vw":41.874128},{"c":41.71,"h":41.88,"l":41.71,"n":38,"o":41.86,"t":"2026-10-01T19:30:00Z","v":3777,"vw":41.796728},{"c":41.63,"h":41.72,"l":41.545,"n":57,"o":41.72,"t":"2026-10-01T19:45:00Z","v":4920,"vw":41.618437},{"c":41.64,"h":41.64,"l":41.64,"n":3,"o":41.64,"t":"2026-10-01T20:00:00Z","v":1153,"vw":41.64},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-01T20:30:00Z","v":120,"vw":41.9},{"c":41.85,"h":41.85,"l":41.51,"n":40,"o":41.58,"t":"2026-10-01T20:45:00Z","v":4620,"vw":41.710897},{"c":42.2,"h":42.2,"l":42.1,"n":2,"o":42.1,"t":"2026-10-01T21:45:00Z","v":290,"vw":42.165517},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-01T22:15:00Z","v":250,"vw":42},{"c":41.5,"h":41.75,"l":41.5,"n":3,"o":41.74,"t":"2026-10-01T23:45:00Z","v":368,"vw":41.678805},{"c":41.84,"h":41.85,"l":41.84,"n":4,"o":41.85,"t":"2026-10-02T13:15:00Z","v":1011,"vw":41.845},{"c":41.8408,"h":42.04,"l":41.75,"n":255,"o":41.84,"t":"2026-10-02T13:30:00Z","v":38722,"vw":41.848474},{"c":41.73,"h":41.775,"l":41.6,"n":78,"o":41.775,"t":"2026-10-02T13:45:00Z","v":6606,"vw":41.670095},{"c":41.82,"h":41.85,"l":41.79,"n":16,"o":41.79,"t":"2026-10-02T14:00:00Z","v":834,"vw":41.82146},{"c":41.6,"h":41.84,"l":41.6,"n":82,"o":41.84,"t":"2026-10-02T14:15:00Z","v":10218,"vw":41.704985},{"c":41.46,"h":41.595,"l":41.391,"n":59,"o":41.54,"t":"2026-10-02T14:30:00Z","v":4497,"vw":41.542695},{"c":41.445,"h":41.47,"l":41.42,"n":41,"o":41.43,"t":"2026-10-02T14:45:00Z","v":5021,"vw":41.452703},{"c":41.48,"h":41.48,"l":41.35,"n":67,"o":41.47,"t":"2026-10-02T15:00:00Z","v":6368,"vw":41.434894},{"c":41.57,"h":41.59,"l":41.46,"n":91,"o":41.525,"t":"2026-10-02T15:15:00Z","v":9868,"vw":41.554507},{"c":41.62,"h":41.6783,"l":41.535,"n":31,"o":41.55,"t":"2026-10-02T15:30:00Z","v":4452,"vw":41.602753},{"c":41.57,"h":41.72,"l":41.57,"n":67,"o":41.635,"t":"2026-10-02T15:45:00Z","v":7704,"vw":41.615758},{"c":41.435,"h":41.68,"l":41.435,"n":91,"o":41.63,"t":"2026-10-02T16:00:00Z","v":11592,"vw":41.589599},{"c":41.38,"h":41.41,"l":41.355,"n":9,"o":41.4,"t":"2026-10-02T16:15:00Z","v":1487,"vw":41.386771},{"c":41.44,"h":41.48,"l":41.44,"n":36,"o":41.45,"t":"2026-10-02T16:30:00Z","v":2550,"vw":41.463681},{"c":41.43,"h":41.4799,"l":41.36,"n":215,"o":41.47,"t":"2026-10-02T16:45:00Z","v":15887,"vw":41.437328},{"c":41.41,"h":41.45,"l":41.33,"n":45,"o":41.45,"t":"2026-10-02T17:00:00Z","v":5322,"vw":41.397917},{"c":41.26,"h":41.39,"l":41.25,"n":56,"o":41.375,"t":"2026-10-02T17:15:00Z","v":4148,"vw":41.321186},{"c":41.39,"h":41.39,"l":41.326,"n":31,"o":41.353,"t":"2026-10-02T17:30:00Z","v":5200,"vw":41.35383},{"c":41.4,"h":41.42,"l":41.35,"n":41,"o":41.4,"t":"2026-10-02T17:45:00Z","v":2355,"vw":41.377129},{"c":41.38,"h":41.45,"l":41.32,"n":49,"o":41.45,"t":"2026-10-02T18:00:00Z","v":6450,"vw":41.367345},{"c":41.31,"h":41.41,"l":41.295,"n":41,"o":41.385,"t":"2026-10-02T18:15:00Z","v":3140,"vw":41.343016},{"c":41.3296,"h":41.35,"l":41.3,"n":35,"o":41.35,"t":"2026-10-02T18:30:00Z","v":4361,"vw":41.331944},{"c":41.39,"h":41.4,"l":41.34,"n":22,"o":41.35,"t":"2026-10-02T18:45:00Z","v":1957,"vw":41.364778},{"c":41.38,"h":41.3999,"l":41.33,"n":151,"o":41.36,"t":"2026-10-02T19:00:00Z","v":18763,"vw":41.362431},{"c":41.43,"h":41.44,"l":41.37,"n":50,"o":41.37,"t":"2026-10-02T19:15:00Z","v":6121,"vw":41.422895},{"c":41.5299,"h":41.5299,"l":41.4106,"n":57,"o":41.435,"t":"2026-10-02T19:30:00Z","v":10806,"vw":41.503468},{"c":41.605,"h":41.605,"l":41.505,"n":142,"o":41.515,"t":"2026-10-02T19:45:00Z","v":23512,"vw":41.547357},{"c":41.65,"h":41.65,"l":41.65,"n":7,"o":41.65,"t":"2026-10-02T20:00:00Z","v":4195,"vw":41.65},{"c":41.6599,"h":41.725,"l":41.48,"n":127,"o":41.64,"t":"2026-10-05T13:30:00Z","v":40660,"vw":41.610323},{"c":41.68,"h":41.68,"l":41.475,"n":100,"o":41.58,"t":"2026-10-05T13:45:00Z","v":7726,"vw":41.569851},{"c":41.755,"h":41.9064,"l":41.755,"n":29,"o":41.89,"t":"2026-10-05T14:00:00Z","v":2370,"vw":41.851613},{"c":41.54,"h":41.78,"l":41.475,"n":25,"o":41.78,"t":"2026-10-05T14:15:00Z","v":2144,"vw":41.526803},{"c":41.46,"h":41.5251,"l":41.44,"n":55,"o":41.48,"t":"2026-10-05T14:30:00Z","v":4668,"vw":41.490945},{"c":41.65,"h":41.7,"l":41.555,"n":21,"o":41.555,"t":"2026-10-05T14:45:00Z","v":1518,"vw":41.662917},{"c":41.69,"h":41.75,"l":41.61,"n":24,"o":41.61,"t":"2026-10-05T15:00:00Z","v":2785,"vw":41.689491},{"c":41.93,"h":41.93,"l":41.78,"n":15,"o":41.79,"t":"2026-10-05T15:15:00Z","v":1543,"vw":41.840689},{"c":42,"h":42,"l":41.91,"n":61,"o":41.96,"t":"2026-10-05T15:30:00Z","v":10227,"vw":41.949042},{"c":41.99,"h":42.03,"l":41.945,"n":26,"o":42,"t":"2026-10-05T15:45:00Z","v":2576,"vw":41.979272},{"c":41.98,"h":41.98,"l":41.92,"n":28,"o":41.9527,"t":"2026-10-05T16:00:00Z","v":3453,"vw":41.951638},{"c":41.99,"h":41.99,"l":41.97,"n":23,"o":41.97,"t":"2026-10-05T16:15:00Z","v":3556,"vw":41.981701},{"c":42.075,"h":42.1599,"l":42.075,"n":29,"o":42.13,"t":"2026-10-05T16:30:00Z","v":3624,"vw":42.115134},{"c":42.085,"h":42.13,"l":42.08,"n":47,"o":42.09,"t":"2026-10-05T16:45:00Z","v":6869,"vw":42.098972},{"c":42.13,"h":42.17,"l":42.08,"n":20,"o":42.08,"t":"2026-10-05T17:00:00Z","v":1681,"vw":42.104415},{"c":42.28,"h":42.3,"l":42.22,"n":21,"o":42.23,"t":"2026-10-05T17:15:00Z","v":1689,"vw":42.262098},{"c":42.3844,"h":42.42,"l":42.35,"n":28,"o":42.37,"t":"2026-10-05T17:30:00Z","v":3729,"vw":42.374779},{"c":42.42,"h":42.475,"l":42.3925,"n":45,"o":42.4372,"t":"2026-10-05T17:45:00Z","v":1643,"vw":42.431867},{"c":42.485,"h":42.485,"l":42.4,"n":50,"o":42.4,"t":"2026-10-05T18:00:00Z","v":30657,"vw":42.438053},{"c":42.51,"h":42.56,"l":42.48,"n":69,"o":42.48,"t":"2026-10-05T18:15:00Z","v":5789,"vw":42.515766},{"c":42.545,"h":42.65,"l":42.5119,"n":56,"o":42.5119,"t":"2026-10-05T18:30:00Z","v":5049,"vw":42.593866},{"c":42.6701,"h":42.73,"l":42.57,"n":70,"o":42.57,"t":"2026-10-05T18:45:00Z","v":11957,"vw":42.666221},{"c":42.82,"h":42.82,"l":42.721,"n":82,"o":42.745,"t":"2026-10-05T19:00:00Z","v":20024,"vw":42.746189},{"c":42.835,"h":42.855,"l":42.8,"n":27,"o":42.8,"t":"2026-10-05T19:15:00Z","v":2889,"vw":42.828239},{"c":42.745,"h":42.85,"l":42.71,"n":56,"o":42.85,"t":"2026-10-05T19:30:00Z","v":4435,"vw":42.788996},{"c":42.69,"h":42.799,"l":42.68,"n":206,"o":42.72,"t":"2026-10-05T19:45:00Z","v":19267,"vw":42.729735},{"c":42.72,"h":42.72,"l":42.72,"n":6,"o":42.72,"t":"2026-10-05T20:00:00Z","v":9174,"vw":42.72},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-05T20:15:00Z","v":459,"vw":42.9},{"c":42.97,"h":42.97,"l":42.97,"n":4,"o":42.97,"t":"2026-10-05T22:30:00Z","v":123,"vw":42.97},{"c":42.99,"h":43,"l":42.944,"n":9,"o":42.99,"t":"2026-10-06T12:30:00Z","v":1650,"vw":42.975006},{"c":42.99,"h":42.99,"l":42.99,"n":1,"o":42.99,"t":"2026-10-06T13:00:00Z","v":116,"vw":42.99},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-06T13:15:00Z","v":125,"vw":43},{"c":43.365,"h":43.44,"l":42.97,"n":125,"o":42.99,"t":"2026-10-06T13:30:00Z","v":44364,"vw":43.177214},{"c":42.5362,"h":43.285,"l":42.5362,"n":57,"o":43.285,"t":"2026-10-06T13:45:00Z","v":5383,"vw":43.035636},{"c":41.5201,"h":42.485,"l":41.45,"n":61,"o":42.485,"t":"2026-10-06T14:00:00Z","v":16032,"vw":41.889769},{"c":41.2598,"h":41.52,"l":41.0951,"n":76,"o":41.52,"t":"2026-10-06T14:15:00Z","v":6107,"vw":41.231593},{"c":40.99,"h":41.32,"l":40.99,"n":55,"o":41.2685,"t":"2026-10-06T14:30:00Z","v":4183,"vw":41.121119},{"c":41.4156,"h":41.4156,"l":40.96,"n":50,"o":40.97,"t":"2026-10-06T14:45:00Z","v":8280,"vw":41.259155},{"c":41.48,"h":41.525,"l":41.37,"n":21,"o":41.37,"t":"2026-10-06T15:00:00Z","v":5540,"vw":41.424297},{"c":41.619,"h":41.6268,"l":41.44,"n":45,"o":41.58,"t":"2026-10-06T15:15:00Z","v":6244,"vw":41.551628},{"c":41.52,"h":41.596,"l":41.515,"n":15,"o":41.5496,"t":"2026-10-06T15:30:00Z","v":3253,"vw":41.538405},{"c":41.5095,"h":41.56,"l":41.495,"n":22,"o":41.51,"t":"2026-10-06T15:45:00Z","v":4042,"vw":41.523151},{"c":41.26,"h":41.445,"l":41.195,"n":38,"o":41.445,"t":"2026-10-06T16:00:00Z","v":4664,"vw":41.368659},{"c":41.115,"h":41.24,"l":41.085,"n":17,"o":41.23,"t":"2026-10-06T16:15:00Z","v":997,"vw":41.158542},{"c":41.15,"h":41.195,"l":41.0918,"n":18,"o":41.0918,"t":"2026-10-06T16:30:00Z","v":1644,"vw":41.144186},{"c":41.15,"h":41.1599,"l":41.05,"n":13,"o":41.06,"t":"2026-10-06T16:45:00Z","v":1958,"vw":41.112683},{"c":41.1399,"h":41.15,"l":41.1,"n":12,"o":41.15,"t":"2026-10-06T17:00:00Z","v":1304,"vw":41.128487},{"c":40.93,"h":41.075,"l":40.9,"n":38,"o":41.075,"t":"2026-10-06T17:15:00Z","v":2872,"vw":40.955636},{"c":40.95,"h":40.98,"l":40.9,"n":31,"o":40.95,"t":"2026-10-06T17:30:00Z","v":5138,"vw":40.944558},{"c":40.96,"h":41.0291,"l":40.94,"n":19,"o":40.94,"t":"2026-10-06T17:45:00Z","v":13766,"vw":40.9894},{"c":41.035,"h":41.035,"l":40.97,"n":11,"o":40.99,"t":"2026-10-06T18:00:00Z","v":601,"vw":40.995963},{"c":41.0309,"h":41.07,"l":40.99,"n":35,"o":41.02,"t":"2026-10-06T18:15:00Z","v":4409,"vw":41.027801},{"c":40.965,"h":41.0599,"l":40.9352,"n":19,"o":41.0599,"t":"2026-10-06T18:30:00Z","v":1955,"vw":40.994677},{"c":40.9761,"h":41.055,"l":40.955,"n":16,"o":40.955,"t":"2026-10-06T18:45:00Z","v":1571,"vw":40.994042},{"c":40.98,"h":41,"l":40.92,"n":32,"o":40.995,"t":"2026-10-06T19:00:00Z","v":16676,"vw":40.979623},{"c":40.85,"h":40.97,"l":40.82,"n":74,"o":40.94,"t":"2026-10-06T19:15:00Z","v":9873,"vw":40.878478},{"c":40.77,"h":40.81,"l":40.73,"n":31,"o":40.81,"t":"2026-10-06T19:30:00Z","v":3166,"vw":40.784403},{"c":40.835,"h":40.85,"l":40.7,"n":177,"o":40.8,"t":"2026-10-06T19:45:00Z","v":9243,"vw":40.77153},{"c":40.87,"h":40.87,"l":40.87,"n":5,"o":40.87,"t":"2026-10-06T20:00:00Z","v":3453,"vw":40.87},{"c":41.2,"h":42,"l":41.02,"n":70,"o":41.02,"t":"2026-10-06T21:30:00Z","v":7104,"vw":41.162924},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-07T12:15:00Z","v":100,"vw":40.75},{"c":40.445,"h":40.47,"l":40.13,"n":97,"o":40.35,"t":"2026-10-07T13:30:00Z","v":11983,"vw":40.322759},{"c":40.62,"h":40.67,"l":40.54,"n":105,"o":40.639,"t":"2026-10-07T13:45:00Z","v":19388,"vw":40.626713},{"c":40.47,"h":40.605,"l":40.47,"n":30,"o":40.6,"t":"2026-10-07T14:00:00Z","v":3457,"vw":40.581909},{"c":40.74,"h":40.79,"l":40.6371,"n":6,"o":40.6371,"t":"2026-10-07T14:15:00Z","v":630,"vw":40.728905},{"c":40.84,"h":40.84,"l":40.6901,"n":19,"o":40.76,"t":"2026-10-07T14:30:00Z","v":2157,"vw":40.778304},{"c":41.1,"h":41.105,"l":40.9472,"n":21,"o":40.95,"t":"2026-10-07T14:45:00Z","v":1669,"vw":41.02282},{"c":40.99,"h":41.03,"l":40.92,"n":53,"o":41.03,"t":"2026-10-07T15:00:00Z","v":13255,"vw":40.966971},{"c":41.15,"h":41.15,"l":41.08,"n":29,"o":41.1099,"t":"2026-10-07T15:15:00Z","v":2325,"vw":41.109992},{"c":41.21,"h":41.245,"l":41.21,"n":17,"o":41.235,"t":"2026-10-07T15:30:00Z","v":1222,"vw":41.225946},{"c":41.16,"h":41.19,"l":41.1,"n":8,"o":41.1,"t":"2026-10-07T15:45:00Z","v":907,"vw":41.161963},{"c":41.1,"h":41.15,"l":41.1,"n":13,"o":41.135,"t":"2026-10-07T16:00:00Z","v":1308,"vw":41.136784},{"c":41.05,"h":41.09,"l":41.05,"n":5,"o":41.09,"t":"2026-10-07T16:15:00Z","v":311,"vw":41.076667},{"c":40.86,"h":41.11,"l":40.86,"n":20,"o":41.11,"t":"2026-10-07T16:30:00Z","v":1110,"vw":41.012679},{"c":40.93,"h":40.96,"l":40.89,"n":4,"o":40.89,"t":"2026-10-07T16:45:00Z","v":423,"vw":40.935},{"c":40.96,"h":40.99,"l":40.96,"n":10,"o":40.96,"t":"2026-10-07T17:00:00Z","v":813,"vw":40.969509},{"c":40.85,"h":40.85,"l":40.85,"n":12,"o":40.85,"t":"2026-10-07T17:15:00Z","v":733,"vw":40.85},{"c":40.85,"h":40.88,"l":40.85,"n":10,"o":40.85,"t":"2026-10-07T17:30:00Z","v":1773,"vw":40.86426},{"c":40.84,"h":40.9,"l":40.84,"n":7,"o":40.9,"t":"2026-10-07T17:45:00Z","v":508,"vw":40.869126},{"c":40.83,"h":40.83,"l":40.77,"n":7,"o":40.77,"t":"2026-10-07T18:00:00Z","v":1146,"vw":40.806378},{"c":40.84,"h":40.84,"l":40.76,"n":21,"o":40.76,"t":"2026-10-07T18:15:00Z","v":5046,"vw":40.797222},{"c":40.9562,"h":40.9562,"l":40.95,"n":4,"o":40.95,"t":"2026-10-07T18:30:00Z","v":1166,"vw":40.955078},{"c":40.97,"h":41,"l":40.9699,"n":8,"o":40.9699,"t":"2026-10-07T18:45:00Z","v":928,"vw":40.982826},{"c":40.8457,"h":40.95,"l":40.8457,"n":11,"o":40.95,"t":"2026-10-07T19:00:00Z","v":2486,"vw":40.876715},{"c":40.87,"h":40.93,"l":40.86,"n":19,"o":40.875,"t":"2026-10-07T19:15:00Z","v":3048,"vw":40.890251},{"c":40.87,"h":40.873,"l":40.79,"n":15,"o":40.87,"t":"2026-10-07T19:30:00Z","v":4120,"vw":40.859102},{"c":40.87,"h":40.88,"l":40.7901,"n":125,"o":40.86,"t":"2026-10-07T19:45:00Z","v":15945,"vw":40.844408},{"c":40.88,"h":40.88,"l":40.88,"n":5,"o":40.88,"t":"2026-10-07T20:00:00Z","v":11896,"vw":40.88},{"c":40.97,"h":40.97,"l":40.88,"n":35,"o":40.88,"t":"2026-10-07T20:15:00Z","v":2640,"vw":40.896494},{"c":40.88,"h":40.88,"l":40.88,"n":20,"o":40.88,"t":"2026-10-07T22:45:00Z","v":2014,"vw":40.88},{"c":40.34,"h":40.42,"l":40.34,"n":3,"o":40.42,"t":"2026-10-08T13:15:00Z","v":525,"vw":40.382505},{"c":40.04,"h":40.43,"l":39.9304,"n":156,"o":40.36,"t":"2026-10-08T13:30:00Z","v":14808,"vw":40.178472},{"c":40.14,"h":40.15,"l":40.025,"n":13,"o":40.03,"t":"2026-10-08T13:45:00Z","v":1668,"vw":40.080227},{"c":39.92,"h":40.0399,"l":39.92,"n":8,"o":39.96,"t":"2026-10-08T14:00:00Z","v":883,"vw":39.94811},{"c":39.82,"h":39.8383,"l":39.8,"n":12,"o":39.8383,"t":"2026-10-08T14:15:00Z","v":3025,"vw":39.803914},{"c":39.97,"h":39.97,"l":39.75,"n":31,"o":39.75,"t":"2026-10-08T14:30:00Z","v":7171,"vw":39.775679},{"c":39.75,"h":39.87,"l":39.75,"n":8,"o":39.85,"t":"2026-10-08T14:45:00Z","v":827,"vw":39.8175},{"c":39.86,"h":39.86,"l":39.77,"n":29,"o":39.8,"t":"2026-10-08T15:00:00Z","v":3425,"vw":39.804762},{"c":39.87,"h":39.96,"l":39.86,"n":26,"o":39.94,"t":"2026-10-08T15:15:00Z","v":8842,"vw":39.935574},{"c":39.8,"h":39.885,"l":39.72,"n":45,"o":39.84,"t":"2026-10-08T15:30:00Z","v":4777,"vw":39.822855},{"c":39.8048,"h":39.83,"l":39.8048,"n":5,"o":39.81,"t":"2026-10-08T15:45:00Z","v":637,"vw":39.813195},{"c":39.78,"h":39.78,"l":39.72,"n":2,"o":39.72,"t":"2026-10-08T16:00:00Z","v":500,"vw":39.744},{"c":39.935,"h":39.97,"l":39.83,"n":38,"o":39.85,"t":"2026-10-08T16:15:00Z","v":4764,"vw":39.889603},{"c":39.85,"h":39.92,"l":39.82,"n":7,"o":39.92,"t":"2026-10-08T16:30:00Z","v":1481,"vw":39.872512},{"c":39.87,"h":39.91,"l":39.83,"n":5,"o":39.91,"t":"2026-10-08T16:45:00Z","v":755,"vw":39.864286},{"c":40.08,"h":40.095,"l":40.01,"n":14,"o":40.04,"t":"2026-10-08T17:00:00Z","v":1260,"vw":40.043417},{"c":40.0501,"h":40.12,"l":40.05,"n":17,"o":40.1,"t":"2026-10-08T17:15:00Z","v":1524,"vw":40.097864},{"c":40.12,"h":40.225,"l":40.1,"n":6,"o":40.225,"t":"2026-10-08T17:30:00Z","v":509,"vw":40.137468},{"c":40.16,"h":40.16,"l":40.12,"n":25,"o":40.13,"t":"2026-10-08T17:45:00Z","v":3394,"vw":40.145793},{"c":40.125,"h":40.185,"l":40.125,"n":6,"o":40.15,"t":"2026-10-08T18:00:00Z","v":640,"vw":40.161573},{"c":40.19,"h":40.27,"l":40.19,"n":5,"o":40.27,"t":"2026-10-08T18:15:00Z","v":701,"vw":40.251429},{"c":40.21,"h":40.21,"l":40.19,"n":3,"o":40.19,"t":"2026-10-08T18:30:00Z","v":600,"vw":40.203333},{"c":40.24,"h":40.26,"l":40.23,"n":8,"o":40.235,"t":"2026-10-08T19:00:00Z","v":936,"vw":40.242527},{"c":40.26,"h":40.3,"l":40.26,"n":8,"o":40.3,"t":"2026-10-08T19:15:00Z","v":1070,"vw":40.27734},{"c":40.31,"h":40.37,"l":40.29,"n":13,"o":40.29,"t":"2026-10-08T19:30:00Z","v":1677,"vw":40.323902},{"c":40.4,"h":40.4,"l":40.27,"n":47,"o":40.34,"t":"2026-10-08T19:45:00Z","v":3560,"vw":40.344053},{"c":40.42,"h":40.42,"l":40.42,"n":5,"o":40.42,"t":"2026-10-08T20:00:00Z","v":12058,"vw":40.42},{"c":40.56,"h":40.56,"l":40.56,"n":2,"o":40.56,"t":"2026-10-09T13:15:00Z","v":334,"vw":40.56},{"c":41.11,"h":41.2,"l":40.52,"n":123,"o":40.52,"t":"2026-10-09T13:30:00Z","v":14674,"vw":40.692613},{"c":41.45,"h":41.45,"l":40.88,"n":67,"o":40.93,"t":"2026-10-09T13:45:00Z","v":6808,"vw":41.088441},{"c":41.95,"h":41.95,"l":41.69,"n":42,"o":41.69,"t":"2026-10-09T14:00:00Z","v":4030,"vw":41.847145},{"c":41.84,"h":41.84,"l":41.56,"n":36,"o":41.7313,"t":"2026-10-09T14:15:00Z","v":3009,"vw":41.699957},{"c":41.48,"h":41.87,"l":41.48,"n":27,"o":41.87,"t":"2026-10-09T14:30:00Z","v":2983,"vw":41.710464},{"c":41.17,"h":41.22,"l":41.03,"n":19,"o":41.22,"t":"2026-10-09T14:45:00Z","v":2303,"vw":41.125261},{"c":41.36,"h":41.36,"l":41.21,"n":28,"o":41.21,"t":"2026-10-09T15:00:00Z","v":2165,"vw":41.287189},{"c":41.4101,"h":41.46,"l":41.35,"n":38,"o":41.35,"t":"2026-10-09T15:15:00Z","v":3361,"vw":41.398146},{"c":41.68,"h":41.68,"l":41.48,"n":36,"o":41.48,"t":"2026-10-09T15:30:00Z","v":7734,"vw":41.532603},{"c":41.77,"h":41.77,"l":41.63,"n":20,"o":41.65,"t":"2026-10-09T15:45:00Z","v":2047,"vw":41.705882},{"c":41.81,"h":41.81,"l":41.67,"n":23,"o":41.67,"t":"2026-10-09T16:00:00Z","v":26927,"vw":41.805996},{"c":41.91,"h":41.91,"l":41.78,"n":163,"o":41.78,"t":"2026-10-09T16:15:00Z","v":7439,"vw":41.831442},{"c":42.045,"h":42.07,"l":41.97,"n":19,"o":41.97,"t":"2026-10-09T16:30:00Z","v":1286,"vw":42.02789},{"c":42.03,"h":42.05,"l":41.97,"n":27,"o":41.97,"t":"2026-10-09T16:45:00Z","v":2302,"vw":42.026044},{"c":42.09,"h":42.0964,"l":42.04,"n":10,"o":42.06,"t":"2026-10-09T17:00:00Z","v":1518,"vw":42.068842},{"c":42.12,"h":42.165,"l":42.09,"n":19,"o":42.09,"t":"2026-10-09T17:15:00Z","v":1950,"vw":42.137028},{"c":42.27,"h":42.27,"l":42.2,"n":16,"o":42.2,"t":"2026-10-09T17:30:00Z","v":1661,"vw":42.239117},{"c":42.25,"h":42.25,"l":42.18,"n":34,"o":42.19,"t":"2026-10-09T17:45:00Z","v":3162,"vw":42.196662},{"c":42.09,"h":42.2,"l":42.09,"n":26,"o":42.2,"t":"2026-10-09T18:00:00Z","v":3325,"vw":42.125461},{"c":42.16,"h":42.16,"l":42.08,"n":12,"o":42.08,"t":"2026-10-09T18:15:00Z","v":1479,"vw":42.109928},{"c":42.17,"h":42.17,"l":42.08,"n":19,"o":42.1,"t":"2026-10-09T18:30:00Z","v":2148,"vw":42.11846},{"c":42.195,"h":42.195,"l":42.12,"n":14,"o":42.16,"t":"2026-10-09T18:45:00Z","v":1859,"vw":42.163435},{"c":42.155,"h":42.1899,"l":42.07,"n":20,"o":42.12,"t":"2026-10-09T19:00:00Z","v":3795,"vw":42.141309},{"c":42.105,"h":42.15,"l":42.08,"n":33,"o":42.08,"t":"2026-10-09T19:15:00Z","v":3264,"vw":42.11204},{"c":42.1,"h":42.14,"l":42.06,"n":32,"o":42.07,"t":"2026-10-09T19:30:00Z","v":3138,"vw":42.104895},{"c":42.12,"h":42.1316,"l":42,"n":163,"o":42.08,"t":"2026-10-09T19:45:00Z","v":9470,"vw":42.058134},{"c":42.17,"h":42.17,"l":42.17,"n":3,"o":42.17,"t":"2026-10-09T20:00:00Z","v":17060,"vw":42.17},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-12T13:15:00Z","v":119,"vw":42.25},{"c":42.12,"h":42.19,"l":41.79,"n":86,"o":42.17,"t":"2026-10-12T13:30:00Z","v":29587,"vw":42.06026},{"c":42.16,"h":42.2587,"l":41.97,"n":40,"o":42.09,"t":"2026-10-12T13:45:00Z","v":4266,"vw":42.186612},{"c":42.09,"h":42.18,"l":41.95,"n":49,"o":42.18,"t":"2026-10-12T14:00:00Z","v":6498,"vw":42.067882},{"c":42.085,"h":42.15,"l":42,"n":23,"o":42,"t":"2026-10-12T14:15:00Z","v":8633,"vw":42.062158},{"c":41.94,"h":41.97,"l":41.88,"n":29,"o":41.95,"t":"2026-10-12T14:30:00Z","v":2686,"vw":41.913853},{"c":41.85,"h":41.881,"l":41.775,"n":9,"o":41.881,"t":"2026-10-12T14:45:00Z","v":990,"vw":41.834641},{"c":41.93,"h":41.95,"l":41.83,"n":31,"o":41.9,"t":"2026-10-12T15:00:00Z","v":3199,"vw":41.882218},{"c":41.84,"h":41.88,"l":41.84,"n":8,"o":41.88,"t":"2026-10-12T15:15:00Z","v":766,"vw":41.857615},{"c":41.8,"h":41.83,"l":41.8,"n":5,"o":41.83,"t":"2026-10-12T15:30:00Z","v":340,"vw":41.81},{"c":41.6573,"h":41.7499,"l":41.64,"n":7,"o":41.6642,"t":"2026-10-12T15:45:00Z","v":1425,"vw":41.67674},{"c":41.5873,"h":41.66,"l":41.58,"n":13,"o":41.66,"t":"2026-10-12T16:00:00Z","v":1419,"vw":41.596125},{"c":41.58,"h":41.62,"l":41.58,"n":11,"o":41.59,"t":"2026-10-12T16:15:00Z","v":1701,"vw":41.591524},{"c":41.52,"h":41.59,"l":41.5,"n":14,"o":41.59,"t":"2026-10-12T16:30:00Z","v":3842,"vw":41.526475},{"c":41.5,"h":41.5,"l":41.39,"n":40,"o":41.5,"t":"2026-10-12T16:45:00Z","v":24914,"vw":41.493781},{"c":41.45,"h":41.46,"l":41.44,"n":11,"o":41.46,"t":"2026-10-12T17:00:00Z","v":819,"vw":41.45625},{"c":41.42,"h":41.43,"l":41.42,"n":2,"o":41.43,"t":"2026-10-12T17:15:00Z","v":400,"vw":41.4225},{"c":41.42,"h":41.455,"l":41.42,"n":19,"o":41.455,"t":"2026-10-12T17:45:00Z","v":328,"vw":41.443333},{"c":41.55,"h":41.55,"l":41.49,"n":19,"o":41.5,"t":"2026-10-12T18:00:00Z","v":2983,"vw":41.535016},{"c":41.55,"h":41.555,"l":41.52,"n":7,"o":41.555,"t":"2026-10-12T18:15:00Z","v":863,"vw":41.544193},{"c":41.49,"h":41.54,"l":41.49,"n":8,"o":41.5,"t":"2026-10-12T18:30:00Z","v":826,"vw":41.49875},{"c":41.52,"h":41.52,"l":41.5,"n":4,"o":41.5,"t":"2026-10-12T18:45:00Z","v":566,"vw":41.509486},{"c":41.43,"h":41.53,"l":41.41,"n":15,"o":41.46,"t":"2026-10-12T19:00:00Z","v":1829,"vw":41.457715},{"c":41.3682,"h":41.43,"l":41.35,"n":23,"o":41.43,"t":"2026-10-12T19:15:00Z","v":2385,"vw":41.401464},{"c":41.41,"h":41.48,"l":41.4,"n":20,"o":41.41,"t":"2026-10-12T19:30:00Z","v":2553,"vw":41.436933},{"c":41.52,"h":41.55,"l":41.45,"n":36,"o":41.47,"t":"2026-10-12T19:45:00Z","v":2750,"vw":41.501563},{"c":41.58,"h":41.58,"l":41.56,"n":37,"o":41.56,"t":"2026-10-12T20:00:00Z","v":2844,"vw":41.565464},{"c":41.4,"h":41.4,"l":41.4,"n":10,"o":41.4,"t":"2026-10-12T20:15:00Z","v":652,"vw":41.4},{"c":41.75,"h":41.75,"l":41.58,"n":28,"o":41.58,"t":"2026-10-12T20:30:00Z","v":1371,"vw":41.598247},{"c":41.76,"h":41.76,"l":41.42,"n":65,"o":41.42,"t":"2026-10-12T20:45:00Z","v":3100,"vw":41.579156},{"c":41.6,"h":41.7,"l":41.42,"n":44,"o":41.5,"t":"2026-10-12T22:15:00Z","v":4185,"vw":41.572818},{"c":42,"h":42,"l":42,"n":64,"o":42,"t":"2026-10-12T22:45:00Z","v":611,"vw":42},{"c":41.5,"h":42.3,"l":41.5,"n":201,"o":41.5,"t":"2026-10-12T23:00:00Z","v":8680,"vw":41.613415},{"c":41.58,"h":41.9,"l":41.5,"n":215,"o":41.6,"t":"2026-10-12T23:15:00Z","v":8982,"vw":41.624164},{"c":41.51,"h":41.61,"l":41.5,"n":17,"o":41.51,"t":"2026-10-12T23:45:00Z","v":3446,"vw":41.570832},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-13T13:15:00Z","v":100,"vw":41.2},{"c":41.29,"h":41.35,"l":40.88,"n":63,"o":41.24,"t":"2026-10-13T13:30:00Z","v":7571,"vw":41.194324},{"c":40.9801,"h":40.9801,"l":40.77,"n":25,"o":40.87,"t":"2026-10-13T13:45:00Z","v":4039,"vw":40.805907},{"c":41.02,"h":41.14,"l":41.02,"n":27,"o":41.04,"t":"2026-10-13T14:00:00Z","v":2307,"vw":41.062657},{"c":40.94,"h":41.1099,"l":40.94,"n":23,"o":41.05,"t":"2026-10-13T14:15:00Z","v":2242,"vw":41.028569},{"c":40.95,"h":41,"l":40.838,"n":12,"o":40.86,"t":"2026-10-13T14:30:00Z","v":1227,"vw":40.94323},{"c":41.02,"h":41.04,"l":40.985,"n":21,"o":40.985,"t":"2026-10-13T14:45:00Z","v":2101,"vw":41.002521},{"c":40.89,"h":40.96,"l":40.884,"n":16,"o":40.9516,"t":"2026-10-13T15:00:00Z","v":3071,"vw":40.923029},{"c":41,"h":41,"l":40.92,"n":17,"o":40.92,"t":"2026-10-13T15:15:00Z","v":1778,"vw":40.974375},{"c":41.07,"h":41.07,"l":40.94,"n":40,"o":40.97,"t":"2026-10-13T15:30:00Z","v":4851,"vw":40.978584},{"c":41.105,"h":41.105,"l":41.015,"n":14,"o":41.1,"t":"2026-10-13T15:45:00Z","v":2848,"vw":41.035419},{"c":40.9901,"h":41.1,"l":40.9901,"n":12,"o":41.1,"t":"2026-10-13T16:00:00Z","v":1187,"vw":41.028999},{"c":41.0699,"h":41.0699,"l":40.97,"n":12,"o":41.01,"t":"2026-10-13T16:15:00Z","v":4122,"vw":41.040498},{"c":41.06,"h":41.1,"l":41,"n":22,"o":41.01,"t":"2026-10-13T16:30:00Z","v":6596,"vw":41.046946},{"c":41.09,"h":41.1599,"l":41.05,"n":8,"o":41.05,"t":"2026-10-13T16:45:00Z","v":5334,"vw":41.119978},{"c":41.02,"h":41.124,"l":41.02,"n":18,"o":41.065,"t":"2026-10-13T17:00:00Z","v":2041,"vw":41.069851},{"c":40.995,"h":41,"l":40.96,"n":9,"o":41,"t":"2026-10-13T17:15:00Z","v":1614,"vw":40.982841},{"c":40.98,"h":41,"l":40.98,"n":6,"o":41,"t":"2026-10-13T17:30:00Z","v":950,"vw":40.989038},{"c":40.965,"h":41,"l":40.9401,"n":11,"o":40.9444,"t":"2026-10-13T17:45:00Z","v":2177,"vw":40.952571},{"c":41.03,"h":41.07,"l":40.97,"n":46,"o":40.97,"t":"2026-10-13T18:00:00Z","v":16580,"vw":41.062242},{"c":41.065,"h":41.08,"l":41.04,"n":22,"o":41.04,"t":"2026-10-13T18:15:00Z","v":3356,"vw":41.059774},{"c":41.06,"h":41.08,"l":41.02,"n":16,"o":41.08,"t":"2026-10-13T18:30:00Z","v":1732,"vw":41.052904},{"c":40.97,"h":41.04,"l":40.97,"n":8,"o":41.04,"t":"2026-10-13T18:45:00Z","v":591,"vw":41.006275},{"c":40.98,"h":41.01,"l":40.93,"n":20,"o":40.94,"t":"2026-10-13T19:00:00Z","v":2924,"vw":40.976012},{"c":40.9001,"h":40.98,"l":40.86,"n":24,"o":40.98,"t":"2026-10-13T19:15:00Z","v":2332,"vw":40.917243},{"c":40.92,"h":40.9378,"l":40.92,"n":15,"o":40.925,"t":"2026-10-13T19:30:00Z","v":1464,"vw":40.926539},{"c":40.78,"h":40.88,"l":40.775,"n":66,"o":40.86,"t":"2026-10-13T19:45:00Z","v":15364,"vw":40.852571},{"c":40.79,"h":40.79,"l":40.79,"n":2,"o":40.79,"t":"2026-10-13T20:00:00Z","v":801,"vw":40.79},{"c":40.76,"h":40.76,"l":40.76,"n":2,"o":40.76,"t":"2026-10-13T20:15:00Z","v":258,"vw":40.76},{"c":40.8,"h":40.8,"l":40.72,"n":33,"o":40.79,"t":"2026-10-13T23:00:00Z","v":2176,"vw":40.791418},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-14T12:30:00Z","v":500,"vw":40.8},{"c":41.23,"h":41.3,"l":40.5,"n":141,"o":40.67,"t":"2026-10-14T13:30:00Z","v":12774,"vw":40.789174},{"c":41.07,"h":41.385,"l":41.07,"n":51,"o":41.175,"t":"2026-10-14T13:45:00Z","v":4688,"vw":41.297791},{"c":41.11,"h":41.32,"l":40.98,"n":61,"o":40.98,"t":"2026-10-14T14:00:00Z","v":3978,"vw":41.146557},{"c":41.145,"h":41.25,"l":41.06,"n":48,"o":41.18,"t":"2026-10-14T14:15:00Z","v":77043,"vw":41.095029},{"c":41.1,"h":41.16,"l":41,"n":80,"o":41.16,"t":"2026-10-14T14:30:00Z","v":11749,"vw":41.090192},{"c":41.195,"h":41.2299,"l":41,"n":78,"o":41.14,"t":"2026-10-14T14:45:00Z","v":7798,"vw":41.121454},{"c":41.04,"h":41.05,"l":41,"n":43,"o":41.03,"t":"2026-10-14T15:00:00Z","v":3151,"vw":41.032822},{"c":41.32,"h":41.39,"l":41.075,"n":54,"o":41.075,"t":"2026-10-14T15:15:00Z","v":4018,"vw":41.219501},{"c":41.215,"h":41.3703,"l":41.17,"n":69,"o":41.3,"t":"2026-10-14T15:30:00Z","v":26245,"vw":41.200935},{"c":41.18,"h":41.31,"l":41.18,"n":77,"o":41.21,"t":"2026-10-14T15:45:00Z","v":10666,"vw":41.224318},{"c":41.1,"h":41.184,"l":41.06,"n":28,"o":41.184,"t":"2026-10-14T16:00:00Z","v":5331,"vw":41.099178},{"c":41.16,"h":41.175,"l":41.105,"n":37,"o":41.15,"t":"2026-10-14T16:15:00Z","v":3319,"vw":41.134047},{"c":41.23,"h":41.255,"l":41.165,"n":54,"o":41.165,"t":"2026-10-14T16:30:00Z","v":5800,"vw":41.206073},{"c":41.26,"h":41.31,"l":41.205,"n":53,"o":41.31,"t":"2026-10-14T16:45:00Z","v":8282,"vw":41.252793},{"c":41.42,"h":41.4299,"l":41.31,"n":58,"o":41.31,"t":"2026-10-14T17:00:00Z","v":7812,"vw":41.393179},{"c":41.31,"h":41.39,"l":41.31,"n":73,"o":41.39,"t":"2026-10-14T17:15:00Z","v":14935,"vw":41.350455},{"c":41.345,"h":41.435,"l":41.28,"n":78,"o":41.315,"t":"2026-10-14T17:30:00Z","v":11301,"vw":41.349524},{"c":41.35,"h":41.35,"l":41.28,"n":98,"o":41.34,"t":"2026-10-14T17:45:00Z","v":15051,"vw":41.321698},{"c":41.35,"h":41.38,"l":41.3026,"n":43,"o":41.32,"t":"2026-10-14T18:00:00Z","v":5517,"vw":41.337235},{"c":41.3,"h":41.365,"l":41.28,"n":31,"o":41.365,"t":"2026-10-14T18:15:00Z","v":7325,"vw":41.316415},{"c":41.23,"h":41.31,"l":41.22,"n":36,"o":41.3,"t":"2026-10-14T18:30:00Z","v":10123,"vw":41.290479},{"c":41.28,"h":41.28,"l":41.23,"n":16,"o":41.23,"t":"2026-10-14T18:45:00Z","v":1740,"vw":41.25555},{"c":41.23,"h":41.24,"l":41.15,"n":41,"o":41.24,"t":"2026-10-14T19:00:00Z","v":3463,"vw":41.191241},{"c":41.37,"h":41.37,"l":41.21,"n":55,"o":41.21,"t":"2026-10-14T19:15:00Z","v":4249,"vw":41.306127},{"c":41.18,"h":41.38,"l":41.13,"n":66,"o":41.35,"t":"2026-10-14T19:30:00Z","v":4657,"vw":41.267096},{"c":41.24,"h":41.24,"l":41.13,"n":127,"o":41.13,"t":"2026-10-14T19:45:00Z","v":9012,"vw":41.168303},{"c":41.28,"h":41.28,"l":41.28,"n":5,"o":41.28,"t":"2026-10-14T20:00:00Z","v":5153,"vw":41.28},{"c":41.27,"h":41.27,"l":41.27,"n":1,"o":41.27,"t":"2026-10-15T13:15:00Z","v":174,"vw":41.27},{"c":41.45,"h":41.45,"l":41.0065,"n":102,"o":41.36,"t":"2026-10-15T13:30:00Z","v":12944,"vw":41.172235},{"c":41.74,"h":41.74,"l":41.3813,"n":64,"o":41.46,"t":"2026-10-15T13:45:00Z","v":5646,"vw":41.534764},{"c":41.9,"h":42,"l":41.81,"n":45,"o":41.81,"t":"2026-10-15T14:00:00Z","v":7053,"vw":41.9099},{"c":41.63,"h":41.95,"l":41.63,"n":33,"o":41.85,"t":"2026-10-15T14:15:00Z","v":2340,"vw":41.80453},{"c":41.92,"h":41.95,"l":41.64,"n":46,"o":41.66,"t":"2026-10-15T14:30:00Z","v":10152,"vw":41.73229},{"c":42.156,"h":42.19,"l":41.962,"n":27,"o":41.99,"t":"2026-10-15T14:45:00Z","v":9935,"vw":42.045431},{"c":42.24,"h":42.3,"l":42.04,"n":20,"o":42.15,"t":"2026-10-15T15:00:00Z","v":4728,"vw":42.100136},{"c":42.24,"h":42.24,"l":42.16,"n":24,"o":42.21,"t":"2026-10-15T15:15:00Z","v":1563,"vw":42.191387},{"c":42.26,"h":42.2899,"l":42.19,"n":17,"o":42.255,"t":"2026-10-15T15:30:00Z","v":3638,"vw":42.255055},{"c":42.14,"h":42.2499,"l":42.1,"n":15,"o":42.175,"t":"2026-10-15T15:45:00Z","v":1628,"vw":42.175192},{"c":42.28,"h":42.3,"l":42.16,"n":21,"o":42.16,"t":"2026-10-15T16:00:00Z","v":2256,"vw":42.227004},{"c":42.04,"h":42.23,"l":42.04,"n":9,"o":42.23,"t":"2026-10-15T16:15:00Z","v":1105,"vw":42.163975},{"c":42.09,"h":42.09,"l":42,"n":17,"o":42.02,"t":"2026-10-15T16:30:00Z","v":2044,"vw":42.060644},{"c":42.1631,"h":42.18,"l":42.1,"n":10,"o":42.15,"t":"2026-10-15T16:45:00Z","v":2028,"vw":42.157042},{"c":42.12,"h":42.1699,"l":42.12,"n":10,"o":42.16,"t":"2026-10-15T17:00:00Z","v":4192,"vw":42.154095},{"c":42.1,"h":42.16,"l":42.09,"n":13,"o":42.13,"t":"2026-10-15T17:15:00Z","v":2283,"vw":42.124185},{"c":42.18,"h":42.18,"l":42.05,"n":23,"o":42.05,"t":"2026-10-15T17:30:00Z","v":2837,"vw":42.136535},{"c":42.205,"h":42.205,"l":42.14,"n":19,"o":42.14,"t":"2026-10-15T17:45:00Z","v":543,"vw":42.181667},{"c":42.09,"h":42.21,"l":42.09,"n":22,"o":42.17,"t":"2026-10-15T18:00:00Z","v":4334,"vw":42.174972},{"c":42.07,"h":42.1208,"l":42.07,"n":12,"o":42.1,"t":"2026-10-15T18:15:00Z","v":1414,"vw":42.086451},{"c":42.03,"h":42.1,"l":42.03,"n":26,"o":42.1,"t":"2026-10-15T18:30:00Z","v":2947,"vw":42.067852},{"c":42.1556,"h":42.1556,"l":42.075,"n":19,"o":42.09,"t":"2026-10-15T18:45:00Z","v":2187,"vw":42.117694},{"c":42.23,"h":42.2542,"l":42.14,"n":21,"o":42.14,"t":"2026-10-15T19:00:00Z","v":2652,"vw":42.210884},{"c":42.29,"h":42.3,"l":42.19,"n":40,"o":42.3,"t":"2026-10-15T19:15:00Z","v":2900,"vw":42.259612},{"c":42.34,"h":42.35,"l":42.27,"n":14,"o":42.27,"t":"2026-10-15T19:30:00Z","v":1715,"vw":42.334126},{"c":42,"h":42.33,"l":42,"n":56,"o":42.33,"t":"2026-10-15T19:45:00Z","v":7805,"vw":42.257077},{"c":42.05,"h":42.05,"l":42.05,"n":2,"o":42.05,"t":"2026-10-15T20:00:00Z","v":804,"vw":42.05},{"c":41.73,"h":42.27,"l":41.73,"n":77,"o":42.27,"t":"2026-10-16T13:30:00Z","v":7155,"vw":42.056812},{"c":40.83,"h":41.4901,"l":40.83,"n":78,"o":41.4901,"t":"2026-10-16T13:45:00Z","v":7072,"vw":41.101605},{"c":41,"h":41,"l":40.79,"n":29,"o":40.83,"t":"2026-10-16T14:00:00Z","v":10988,"vw":40.847044},{"c":40.77,"h":40.91,"l":40.77,"n":16,"o":40.9,"t":"2026-10-16T14:15:00Z","v":1328,"vw":40.874835},{"c":40.89,"h":40.9221,"l":40.75,"n":17,"o":40.75,"t":"2026-10-16T14:30:00Z","v":27039,"vw":40.752608},{"c":41.04,"h":41.04,"l":40.91,"n":8,"o":40.91,"t":"2026-10-16T14:45:00Z","v":1326,"vw":40.95239},{"c":40.77,"h":40.935,"l":40.765,"n":17,"o":40.92,"t":"2026-10-16T15:00:00Z","v":2276,"vw":40.830282},{"c":40.57,"h":40.8,"l":40.57,"n":14,"o":40.8,"t":"2026-10-16T15:15:00Z","v":1000,"vw":40.642656},{"c":40.69,"h":40.6935,"l":40.59,"n":11,"o":40.6935,"t":"2026-10-16T15:30:00Z","v":1495,"vw":40.660307},{"c":40.6,"h":40.72,"l":40.6,"n":19,"o":40.6301,"t":"2026-10-16T15:45:00Z","v":1798,"vw":40.660893},{"c":40.55,"h":40.615,"l":40.53,"n":15,"o":40.615,"t":"2026-10-16T16:00:00Z","v":1834,"vw":40.557029},{"c":40.53,"h":40.6,"l":40.52,"n":12,"o":40.55,"t":"2026-10-16T16:15:00Z","v":1973,"vw":40.537777},{"c":40.43,"h":40.583,"l":40.43,"n":8,"o":40.48,"t":"2026-10-16T16:30:00Z","v":1290,"vw":40.526323},{"c":40.53,"h":40.53,"l":40.47,"n":4,"o":40.47,"t":"2026-10-16T16:45:00Z","v":340,"vw":40.505207},{"c":40.44,"h":40.58,"l":40.44,"n":10,"o":40.58,"t":"2026-10-16T17:00:00Z","v":2340,"vw":40.502477},{"c":40.425,"h":40.5256,"l":40.39,"n":29,"o":40.39,"t":"2026-10-16T17:15:00Z","v":6703,"vw":40.437122},{"c":40.45,"h":40.5699,"l":40.41,"n":1030,"o":40.46,"t":"2026-10-16T17:30:00Z","v":87711,"vw":40.523578},{"c":40.425,"h":40.49,"l":40.425,"n":37,"o":40.49,"t":"2026-10-16T17:45:00Z","v":6554,"vw":40.453598},{"c":40.465,"h":40.5,"l":40.36,"n":47,"o":40.3816,"t":"2026-10-16T18:00:00Z","v":5398,"vw":40.424442},{"c":40.4,"h":40.465,"l":40.38,"n":20,"o":40.465,"t":"2026-10-16T18:15:00Z","v":3185,"vw":40.407289},{"c":40.44,"h":40.48,"l":40.42,"n":17,"o":40.48,"t":"2026-10-16T18:30:00Z","v":2084,"vw":40.440703},{"c":40.35,"h":40.45,"l":40.35,"n":15,"o":40.42,"t":"2026-10-16T18:45:00Z","v":1375,"vw":40.428887},{"c":40.26,"h":40.37,"l":40.26,"n":10,"o":40.35,"t":"2026-10-16T19:00:00Z","v":880,"vw":40.333171},{"c":40.43,"h":40.43,"l":40.36,"n":14,"o":40.36,"t":"2026-10-16T19:15:00Z","v":1416,"vw":40.407215},{"c":40.33,"h":40.4687,"l":40.33,"n":28,"o":40.4687,"t":"2026-10-16T19:30:00Z","v":4723,"vw":40.360649},{"c":40.53,"h":40.53,"l":40.35,"n":57,"o":40.35,"t":"2026-10-16T19:45:00Z","v":9847,"vw":40.499715},{"c":40.54,"h":40.54,"l":40.54,"n":3,"o":40.54,"t":"2026-10-16T20:00:00Z","v":1113,"vw":40.54},{"c":40.98,"h":41.735,"l":40.7,"n":154,"o":40.74,"t":"2026-10-19T13:30:00Z","v":26804,"vw":41.332371},{"c":40.67,"h":40.805,"l":40.67,"n":11,"o":40.805,"t":"2026-10-19T13:45:00Z","v":767,"vw":40.750912},{"c":40.91,"h":40.98,"l":40.62,"n":31,"o":40.65,"t":"2026-10-19T14:00:00Z","v":6623,"vw":40.876054},{"c":41,"h":41.06,"l":40.905,"n":18,"o":40.96,"t":"2026-10-19T14:15:00Z","v":2252,"vw":40.979721},{"c":40.78,"h":41.05,"l":40.78,"n":39,"o":41.05,"t":"2026-10-19T14:30:00Z","v":6924,"vw":40.932697},{"c":40.8501,"h":40.875,"l":40.83,"n":10,"o":40.83,"t":"2026-10-19T14:45:00Z","v":1168,"vw":40.844699},{"c":40.8,"h":40.93,"l":40.8,"n":19,"o":40.86,"t":"2026-10-19T15:00:00Z","v":2369,"vw":40.86132},{"c":40.885,"h":40.9,"l":40.84,"n":8,"o":40.9,"t":"2026-10-19T15:15:00Z","v":1238,"vw":40.883726},{"c":41.04,"h":41.04,"l":40.98,"n":18,"o":40.99,"t":"2026-10-19T15:30:00Z","v":2426,"vw":41.011674},{"c":41.0287,"h":41.05,"l":41.01,"n":16,"o":41.04,"t":"2026-10-19T15:45:00Z","v":3882,"vw":41.027448},{"c":41.09,"h":41.09,"l":40.95,"n":14,"o":41,"t":"2026-10-19T16:00:00Z","v":2118,"vw":41.011637},{"c":41.06,"h":41.1051,"l":40.96,"n":87,"o":41.09,"t":"2026-10-19T16:15:00Z","v":63260,"vw":41.033612},{"c":41.04,"h":41.06,"l":41.02,"n":18,"o":41.05,"t":"2026-10-19T16:30:00Z","v":3138,"vw":41.043819},{"c":40.93,"h":41.03,"l":40.805,"n":70,"o":41.0213,"t":"2026-10-19T16:45:00Z","v":11862,"vw":40.911186},{"c":40.95,"h":41.01,"l":40.9001,"n":42,"o":40.95,"t":"2026-10-19T17:00:00Z","v":4837,"vw":40.95921},{"c":41.0861,"h":41.0861,"l":40.96,"n":38,"o":40.96,"t":"2026-10-19T17:15:00Z","v":7057,"vw":41.005265},{"c":40.99,"h":41.05,"l":40.99,"n":8,"o":41.05,"t":"2026-10-19T17:30:00Z","v":992,"vw":41.0175},{"c":40.955,"h":41.01,"l":40.955,"n":33,"o":41,"t":"2026-10-19T17:45:00Z","v":1533,"vw":40.97475},{"c":41.04,"h":41.04,"l":41.04,"n":3,"o":41.04,"t":"2026-10-19T18:00:00Z","v":708,"vw":41.04},{"c":40.8902,"h":41.02,"l":40.8902,"n":20,"o":40.99,"t":"2026-10-19T18:15:00Z","v":4218,"vw":40.938401},{"c":40.96,"h":40.9849,"l":40.85,"n":24,"o":40.9849,"t":"2026-10-19T18:30:00Z","v":3171,"vw":40.92261},{"c":40.96,"h":40.99,"l":40.96,"n":37,"o":40.96,"t":"2026-10-19T18:45:00Z","v":5355,"vw":40.977917},{"c":41.04,"h":41.05,"l":40.945,"n":22,"o":40.945,"t":"2026-10-19T19:00:00Z","v":3560,"vw":41.006504},{"c":41.0437,"h":41.09,"l":41.04,"n":13,"o":41.05,"t":"2026-10-19T19:15:00Z","v":2197,"vw":41.054438},{"c":40.99,"h":41.2,"l":40.99,"n":113,"o":41.2,"t":"2026-10-19T19:30:00Z","v":30223,"vw":41.125797},{"c":40.97,"h":41.045,"l":40.94,"n":57,"o":40.99,"t":"2026-10-19T19:45:00Z","v":4783,"vw":40.991495},{"c":40.96,"h":40.96,"l":40.96,"n":4,"o":40.96,"t":"2026-10-19T20:00:00Z","v":8621,"vw":40.96},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-19T23:15:00Z","v":522,"vw":41.1},{"c":41.17,"h":41.36,"l":40.985,"n":76,"o":41.2,"t":"2026-10-20T13:30:00Z","v":9241,"vw":41.144933},{"c":41.39,"h":41.39,"l":41.11,"n":15,"o":41.11,"t":"2026-10-20T13:45:00Z","v":907,"vw":41.227143},{"c":41.59,"h":41.61,"l":41.36,"n":16,"o":41.36,"t":"2026-10-20T14:00:00Z","v":1980,"vw":41.556783},{"c":41.72,"h":41.76,"l":41.62,"n":44,"o":41.68,"t":"2026-10-20T14:15:00Z","v":5988,"vw":41.67356},{"c":41.73,"h":41.79,"l":41.7,"n":67,"o":41.74,"t":"2026-10-20T14:30:00Z","v":28154,"vw":41.742552},{"c":42.03,"h":42.045,"l":41.875,"n":17,"o":41.91,"t":"2026-10-20T14:45:00Z","v":2984,"vw":41.973806},{"c":42.08,"h":42.15,"l":42.05,"n":15,"o":42.05,"t":"2026-10-20T15:00:00Z","v":1139,"vw":42.0935},{"c":42.25,"h":42.25,"l":42.06,"n":17,"o":42.13,"t":"2026-10-20T15:15:00Z","v":1935,"vw":42.159439},{"c":42.22,"h":42.22,"l":42.1,"n":14,"o":42.19,"t":"2026-10-20T15:30:00Z","v":1489,"vw":42.156893},{"c":42.23,"h":42.25,"l":42.1844,"n":28,"o":42.22,"t":"2026-10-20T15:45:00Z","v":2515,"vw":42.224243},{"c":42.19,"h":42.2494,"l":42.1736,"n":34,"o":42.23,"t":"2026-10-20T16:00:00Z","v":4702,"vw":42.218319},{"c":42.29,"h":42.3,"l":42.15,"n":35,"o":42.1787,"t":"2026-10-20T16:15:00Z","v":6377,"vw":42.227832},{"c":42.34,"h":42.36,"l":42.295,"n":17,"o":42.3,"t":"2026-10-20T16:30:00Z","v":1548,"vw":42.314659},{"c":42.3,"h":42.38,"l":42.3,"n":68,"o":42.34,"t":"2026-10-20T16:45:00Z","v":6884,"vw":42.352449},{"c":42.38,"h":42.38,"l":42.28,"n":32,"o":42.33,"t":"2026-10-20T17:00:00Z","v":2612,"vw":42.314032},{"c":42.44,"h":42.48,"l":42.38,"n":38,"o":42.38,"t":"2026-10-20T17:15:00Z","v":3663,"vw":42.456727},{"c":42.53,"h":42.53,"l":42.43,"n":12,"o":42.44,"t":"2026-10-20T17:30:00Z","v":981,"vw":42.473004},{"c":42.54,"h":42.6,"l":42.52,"n":77,"o":42.52,"t":"2026-10-20T17:45:00Z","v":5959,"vw":42.562632},{"c":42.61,"h":42.61,"l":42.53,"n":7,"o":42.565,"t":"2026-10-20T18:00:00Z","v":887,"vw":42.570939},{"c":42.49,"h":42.58,"l":42.49,"n":26,"o":42.56,"t":"2026-10-20T18:15:00Z","v":2368,"vw":42.539872},{"c":42.45,"h":42.52,"l":42.45,"n":9,"o":42.52,"t":"2026-10-20T18:30:00Z","v":636,"vw":42.478095},{"c":42.5753,"h":42.61,"l":42.46,"n":56,"o":42.48,"t":"2026-10-20T18:45:00Z","v":8658,"vw":42.561273},{"c":42.61,"h":42.67,"l":42.59,"n":25,"o":42.59,"t":"2026-10-20T19:00:00Z","v":1796,"vw":42.637079},{"c":42.55,"h":42.59,"l":42.48,"n":28,"o":42.59,"t":"2026-10-20T19:15:00Z","v":2177,"vw":42.545417},{"c":42.59,"h":42.59,"l":42.5,"n":21,"o":42.5,"t":"2026-10-20T19:30:00Z","v":3398,"vw":42.539696},{"c":42.58,"h":42.6545,"l":42.465,"n":81,"o":42.639,"t":"2026-10-20T19:45:00Z","v":9044,"vw":42.54071},{"c":42.58,"h":42.58,"l":42.58,"n":5,"o":42.58,"t":"2026-10-20T20:00:00Z","v":259,"vw":42.58},{"c":42.47,"h":42.55,"l":42.47,"n":4,"o":42.54,"t":"2026-10-21T13:15:00Z","v":521,"vw":42.528411},{"c":42.98,"h":43,"l":42.43,"n":72,"o":42.54,"t":"2026-10-21T13:30:00Z","v":12036,"vw":42.596561},{"c":42.8998,"h":43.14,"l":42.8998,"n":29,"o":43.05,"t":"2026-10-21T13:45:00Z","v":1885,"vw":43.033324},{"c":42.74,"h":42.91,"l":42.5001,"n":62,"o":42.91,"t":"2026-10-21T14:00:00Z","v":5745,"vw":42.689595},{"c":42.84,"h":42.88,"l":42.75,"n":17,"o":42.75,"t":"2026-10-21T14:15:00Z","v":1838,"vw":42.832557},{"c":42.85,"h":42.89,"l":42.825,"n":12,"o":42.89,"t":"2026-10-21T14:30:00Z","v":1845,"vw":42.866221},{"c":42.8194,"h":42.89,"l":42.81,"n":17,"o":42.87,"t":"2026-10-21T14:45:00Z","v":1792,"vw":42.845696},{"c":42.92,"h":42.95,"l":42.84,"n":16,"o":42.84,"t":"2026-10-21T15:00:00Z","v":1786,"vw":42.909446},{"c":43.04,"h":43.04,"l":42.9695,"n":26,"o":42.979,"t":"2026-10-21T15:15:00Z","v":2666,"vw":43.006421},{"c":42.92,"h":43.005,"l":42.92,"n":13,"o":43.005,"t":"2026-10-21T15:30:00Z","v":1360,"vw":42.953044},{"c":42.68,"h":42.86,"l":42.68,"n":26,"o":42.825,"t":"2026-10-21T15:45:00Z","v":4743,"vw":42.753775},{"c":42.66,"h":42.695,"l":42.65,"n":21,"o":42.66,"t":"2026-10-21T16:00:00Z","v":2128,"vw":42.684217},{"c":42.705,"h":42.72,"l":42.69,"n":20,"o":42.71,"t":"2026-10-21T16:15:00Z","v":2830,"vw":42.706323},{"c":42.7,"h":42.77,"l":42.6715,"n":55,"o":42.72,"t":"2026-10-21T16:30:00Z","v":9963,"vw":42.710439},{"c":42.76,"h":42.79,"l":42.74,"n":17,"o":42.74,"t":"2026-10-21T16:45:00Z","v":2158,"vw":42.769632},{"c":42.81,"h":42.81,"l":42.78,"n":20,"o":42.78,"t":"2026-10-21T17:00:00Z","v":1926,"vw":42.799588},{"c":42.75,"h":42.83,"l":42.75,"n":27,"o":42.83,"t":"2026-10-21T17:15:00Z","v":2306,"vw":42.7755},{"c":42.88,"h":42.89,"l":42.745,"n":33,"o":42.745,"t":"2026-10-21T17:30:00Z","v":4006,"vw":42.805076},{"c":42.81,"h":42.89,"l":42.81,"n":16,"o":42.89,"t":"2026-10-21T17:45:00Z","v":1037,"vw":42.839167},{"c":42.79,"h":42.79,"l":42.78,"n":22,"o":42.785,"t":"2026-10-21T18:00:00Z","v":1724,"vw":42.7855},{"c":42.91,"h":42.91,"l":42.81,"n":31,"o":42.81,"t":"2026-10-21T18:15:00Z","v":5207,"vw":42.870263},{"c":42.9,"h":42.93,"l":42.88,"n":32,"o":42.93,"t":"2026-10-21T18:30:00Z","v":2989,"vw":42.901163},{"c":42.85,"h":42.92,"l":42.85,"n":32,"o":42.88,"t":"2026-10-21T18:45:00Z","v":3742,"vw":42.880982},{"c":42.84,"h":42.84,"l":42.75,"n":45,"o":42.835,"t":"2026-10-21T19:00:00Z","v":4583,"vw":42.809592},{"c":42.93,"h":42.95,"l":42.83,"n":30,"o":42.86,"t":"2026-10-21T19:15:00Z","v":2813,"vw":42.880613},{"c":42.87,"h":43,"l":42.85,"n":60,"o":42.945,"t":"2026-10-21T19:30:00Z","v":7435,"vw":42.90995},{"c":42.6,"h":42.97,"l":42.6,"n":204,"o":42.895,"t":"2026-10-21T19:45:00Z","v":43750,"vw":42.805529},{"c":42.61,"h":42.7,"l":42.61,"n":9,"o":42.7,"t":"2026-10-21T20:00:00Z","v":2969,"vw":42.690141},{"c":42.29,"h":42.29,"l":42.29,"n":1,"o":42.29,"t":"2026-10-22T11:00:00Z","v":100,"vw":42.29},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-10-22T11:45:00Z","v":250,"vw":42.2},{"c":42.375,"h":42.38,"l":42.03,"n":76,"o":42.19,"t":"2026-10-22T13:30:00Z","v":5795,"vw":42.203526},{"c":42.395,"h":42.42,"l":42.25,"n":119,"o":42.26,"t":"2026-10-22T13:45:00Z","v":20719,"vw":42.341764},{"c":42.24,"h":42.525,"l":42.24,"n":24,"o":42.495,"t":"2026-10-22T14:00:00Z","v":2521,"vw":42.430734},{"c":42.12,"h":42.3,"l":42.12,"n":24,"o":42.19,"t":"2026-10-22T14:15:00Z","v":74413,"vw":42.201},{"c":42.15,"h":42.19,"l":41.89,"n":13,"o":41.9,"t":"2026-10-22T14:30:00Z","v":7354,"vw":42.156989},{"c":42.105,"h":42.1692,"l":42.08,"n":39,"o":42.105,"t":"2026-10-22T14:45:00Z","v":7165,"vw":42.129535},{"c":42.01,"h":42.09,"l":42,"n":13,"o":42.09,"t":"2026-10-22T15:00:00Z","v":1293,"vw":42.03},{"c":41.92,"h":42.11,"l":41.92,"n":11,"o":42.01,"t":"2026-10-22T15:15:00Z","v":710,"vw":42.03},{"c":41.83,"h":41.94,"l":41.83,"n":17,"o":41.94,"t":"2026-10-22T15:30:00Z","v":845,"vw":41.864171},{"c":41.82,"h":41.86,"l":41.79,"n":12,"o":41.86,"t":"2026-10-22T15:45:00Z","v":2383,"vw":41.827934},{"c":41.79,"h":41.84,"l":41.75,"n":14,"o":41.84,"t":"2026-10-22T16:00:00Z","v":1620,"vw":41.795243},{"c":41.96,"h":41.96,"l":41.81,"n":48,"o":41.82,"t":"2026-10-22T16:15:00Z","v":5060,"vw":41.895146},{"c":41.13,"h":42.14,"l":40.8401,"n":105,"o":42.14,"t":"2026-10-22T16:30:00Z","v":14017,"vw":41.236882},{"c":40.8,"h":41.06,"l":40.46,"n":350,"o":41.06,"t":"2026-10-22T16:45:00Z","v":69205,"vw":40.582767},{"c":40.3048,"h":40.61,"l":40.2701,"n":19,"o":40.61,"t":"2026-10-22T17:00:00Z","v":6103,"vw":40.317951},{"c":40.39,"h":40.455,"l":40.27,"n":19,"o":40.3301,"t":"2026-10-22T17:15:00Z","v":1906,"vw":40.354889},{"c":40.5,"h":40.5,"l":40.23,"n":56,"o":40.38,"t":"2026-10-22T17:30:00Z","v":43264,"vw":40.321051},{"c":40.37,"h":40.5,"l":40.37,"n":18,"o":40.45,"t":"2026-10-22T17:45:00Z","v":3741,"vw":40.471736},{"c":40.51,"h":40.51,"l":40.31,"n":28,"o":40.37,"t":"2026-10-22T18:00:00Z","v":2653,"vw":40.38277},{"c":40.57,"h":40.8049,"l":40.5,"n":19,"o":40.5,"t":"2026-10-22T18:15:00Z","v":3292,"vw":40.643306},{"c":40.6,"h":40.77,"l":40.47,"n":36,"o":40.47,"t":"2026-10-22T18:30:00Z","v":6119,"vw":40.614458},{"c":40.58,"h":40.58,"l":40.56,"n":2,"o":40.56,"t":"2026-10-22T18:45:00Z","v":300,"vw":40.566667},{"c":40.75,"h":40.75,"l":40.41,"n":29,"o":40.48,"t":"2026-10-22T19:00:00Z","v":3259,"vw":40.506309},{"c":40.83,"h":40.949,"l":40.75,"n":30,"o":40.81,"t":"2026-10-22T19:15:00Z","v":3247,"vw":40.835366},{"c":40.93,"h":40.95,"l":40.795,"n":63,"o":40.81,"t":"2026-10-22T19:30:00Z","v":8567,"vw":40.898917},{"c":41.06,"h":41.175,"l":40.93,"n":62,"o":40.93,"t":"2026-10-22T19:45:00Z","v":3769,"vw":41.066525},{"c":41.04,"h":41.04,"l":41.04,"n":5,"o":41.04,"t":"2026-10-22T20:00:00Z","v":257,"vw":41.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.8943547932404186,"strike":46.40860275679442,"iv":0.5602493962158829,"gamma":0.04906578978792596,"theta":-0.036597160971567455,"vega":0.03673499291068097,"rho":0.007229420426942571,"breakevenPct":15.260617811975727},{"delta":0.3,"premium":1.0000311643420952,"strike":44.79950137052648,"iv":0.4915130299829027,"gamma":0.06164227745611535,"theta":-0.03517465693668756,"vega":0.04005739276202398,"rho":0.008721060189763883,"breakevenPct":11.597301498217764},{"delta":0.35,"premium":1.088301687498417,"strike":43.48931083335444,"iv":0.4276634377185515,"gamma":0.07511447634397393,"theta":-0.03311355755858054,"vega":0.042768857303801165,"rho":0.01022222857627815,"breakevenPct":8.619913549836394},{"delta":0.4,"premium":1.1761622312781572,"strike":42.59070214977474,"iv":0.3804573411121066,"gamma":0.08800249022855196,"theta":-0.03092815142037175,"vega":0.04453525467693086,"rho":0.011749028597365074,"breakevenPct":6.644406386581142},{"delta":0.45,"premium":1.2840206185567011,"strike":41.88659793814433,"iv":0.3464711340206186,"gamma":0.09860206185567011,"theta":-0.029084536082474226,"vega":0.04564536082474227,"rho":0.013281231697118746,"breakevenPct":5.191565683969375},{"delta":0.5,"premium":1.438659793814433,"strike":41.371134020618555,"iv":0.32997628865979384,"gamma":0.1040659793814433,"theta":-0.028105154639175258,"vega":0.045851546391752575,"rho":0.014769462875233794,"breakevenPct":4.312363095596951},{"delta":0.55,"premium":1.608849557522124,"strike":40.876106194690266,"iv":0.3158575221238938,"gamma":0.10785132743362832,"theta":-0.02707787610619469,"vega":0.04561592920353982,"rho":0.016252131024754334,"breakevenPct":3.5208473494453885},{"delta":0.6,"premium":1.819026548672566,"strike":40.43362831858407,"iv":0.30784867256637166,"gamma":0.10732035398230089,"theta":-0.025927433628318584,"vega":0.04424424778761062,"rho":0.017720494243603273,"breakevenPct":2.954812054718899},{"delta":0.65,"premium":2.042758302583026,"strike":39.981549815498155,"iv":0.30136162361623614,"gamma":0.1063719557195572,"theta":-0.024855350553505535,"vega":0.04283819188191882,"rho":0.019179816435167515,"breakevenPct":2.3984115937650596},{"delta":0.7,"premium":2.9306734317343164,"strike":39.05904059040591,"iv":0.3694428044280442,"gamma":0.084969741697417,"theta":-0.027622878228782285,"vega":0.03974778597785978,"rho":0.02019612828978164,"breakevenPct":2.3141179876711084},{"delta":0.75,"premium":3.8185885608856096,"strike":38.13653136531365,"iv":0.4375239852398525,"gamma":0.06356752767527674,"theta":-0.03039040590405904,"vega":0.03665738007380074,"rho":0.021212440144395765,"breakevenPct":2.2298243815771572},{"delta":0.8,"premium":2.9286193339500466,"strike":38.63459759481961,"iv":0.27031646623496763,"gamma":0.08076669750231265,"theta":-0.0181777520814061,"vega":0.03051031452358926,"rho":0.023482847284218622,"breakevenPct":1.2748950506083254},{"delta":0.85,"premium":3.2813020351526365,"strike":38.172062904717855,"iv":0.2484385753931545,"gamma":0.06490175763182238,"theta":-0.01473186864014801,"vega":0.023687927844588345,"rho":0.024902454964170984,"breakevenPct":1.007224512354993},{"delta":0.9,"premium":3.6339847363552265,"strike":37.70952821461609,"iv":0.22656068455134135,"gamma":0.04903681776133209,"theta":-0.011285985198889915,"vega":0.016865541165587417,"rho":0.026322062644123352,"breakevenPct":0.7395539741016601}],"put":[{"delta":0.15,"premium":0.8,"strike":33.41432681790573,"iv":0.8026737607367835,"gamma":0.025188108860822317,"theta":-0.03640013767216539,"vega":0.026966463471051732,"rho":-0.005663546993044735,"breakevenPct":20.530392743894403},{"delta":0.2,"premium":0.8604614814733941,"strike":36.13948641964525,"iv":0.6129735782129394,"gamma":0.03953018434766461,"theta":-0.03304831159352197,"vega":0.03236954141009067,"rho":-0.007416843069177617,"breakevenPct":14.037463600945761},{"delta":0.25,"premium":0.97487525287497,"strike":37.665003371666266,"iv":0.5252673518571191,"gamma":0.0524599169352915,"theta":-0.03178502532153549,"vega":0.03671258129888712,"rho":-0.009206286025715984,"breakevenPct":10.599103024387675},{"delta":0.3,"premium":1.111081737279581,"strike":38.740544915197205,"iv":0.47070977219884536,"gamma":0.06391874492780361,"theta":-0.030862277847636524,"vega":0.04014330157764224,"rho":-0.011005876024338727,"breakevenPct":8.31027490760812},{"delta":0.35,"premium":1.1656376281778087,"strike":39.625505127112355,"iv":0.404751943331465,"gamma":0.07993111468210001,"theta":-0.027942045360888644,"vega":0.04275253584264478,"rho":-0.012723893568022497,"breakevenPct":6.286872565948961},{"delta":0.4,"premium":1.3517288693743141,"strike":40.30735455543359,"iv":0.3803682766190999,"gamma":0.08733896816684962,"theta":-0.02722206366630077,"vega":0.044476180021953894,"rho":-0.014520713159947211,"breakevenPct":5.078884780557313},{"delta":0.45,"premium":1.6673161361141604,"strike":40.856201975850716,"iv":0.39441877058177827,"gamma":0.08651569703622393,"theta":-0.02886860592755214,"vega":0.04568364434687157,"rho":-0.016404082326414462,"breakevenPct":4.510512086411904},{"delta":0.5,"premium":2.3090909090909086,"strike":41.55909090909091,"iv":0.4530027272727273,"gamma":0.07679545454545456,"theta":-0.03349318181818182,"vega":0.046,"rho":-0.018509691902270056,"breakevenPct":4.361598440545807},{"delta":0.55,"premium":2.7986801242236026,"strike":42.21635610766045,"iv":0.477303933747412,"gamma":0.07165828157349896,"theta":-0.0348527950310559,"vega":0.045524016563146995,"rho":-0.02051292140767609,"breakevenPct":3.953031229442364},{"delta":0.6,"premium":2.9151397515527946,"strike":42.73395445134575,"iv":0.43185879917184267,"gamma":0.07730010351966873,"theta":-0.030194409937888203,"vega":0.04438530020703934,"rho":-0.02226374889247689,"breakevenPct":2.97559771005614},{"delta":0.65,"premium":3.3248691099476435,"strike":43.424083769633505,"iv":0.4213497382198953,"gamma":0.07595916230366492,"theta":-0.0278,"vega":0.04269738219895288,"rho":-0.024218579841405713,"breakevenPct":2.292361940336586},{"delta":0.7,"premium":4.005645161290322,"strike":44.274193548387096,"iv":0.43860806451612905,"gamma":0.06833548387096774,"theta":-0.026840322580645164,"vega":0.04007580645161291,"rho":-0.02636361277100418,"breakevenPct":1.8797553920643824},{"delta":0.75,"premium":4.643406593406594,"strike":45.10989010989011,"iv":0.43958351648351646,"gamma":0.06248791208791209,"theta":-0.024036263736263736,"vega":0.03668241758241758,"rho":-0.02848348499432718,"breakevenPct":1.3974573185099415},{"delta":0.8,"premium":6.016883116883123,"strike":46.61688311688312,"iv":0.4835545454545457,"gamma":0.050226623376623335,"theta":-0.022825324675324683,"vega":0.03237467532467532,"rho":-0.0311599695418159,"breakevenPct":1.0721247563352772}]},"raw":{"call":[{"delta":0.25,"premium":0.8943547932404186,"strike":46.40860275679442,"iv":0.5602493962158829,"gamma":0.04906578978792596,"theta":-0.036597160971567455,"vega":0.03673499291068097,"rho":0.007229420426942571,"breakevenPct":15.260617811975727},{"delta":0.3,"premium":1.0000311643420952,"strike":44.79950137052648,"iv":0.4915130299829027,"gamma":0.06164227745611535,"theta":-0.03517465693668756,"vega":0.04005739276202398,"rho":0.008721060189763883,"breakevenPct":11.597301498217764},{"delta":0.35,"premium":1.088301687498417,"strike":43.48931083335444,"iv":0.4276634377185515,"gamma":0.07511447634397393,"theta":-0.03311355755858054,"vega":0.042768857303801165,"rho":0.01022222857627815,"breakevenPct":8.619913549836394},{"delta":0.4,"premium":1.1761622312781572,"strike":42.59070214977474,"iv":0.3804573411121066,"gamma":0.08800249022855196,"theta":-0.03092815142037175,"vega":0.04453525467693086,"rho":0.011749028597365074,"breakevenPct":6.644406386581142},{"delta":0.45,"premium":1.2840206185567011,"strike":41.88659793814433,"iv":0.3464711340206186,"gamma":0.09860206185567011,"theta":-0.029084536082474226,"vega":0.04564536082474227,"rho":0.013281231697118746,"breakevenPct":5.191565683969375},{"delta":0.5,"premium":1.438659793814433,"strike":41.371134020618555,"iv":0.32997628865979384,"gamma":0.1040659793814433,"theta":-0.028105154639175258,"vega":0.045851546391752575,"rho":0.014769462875233794,"breakevenPct":4.312363095596951},{"delta":0.55,"premium":1.608849557522124,"strike":40.876106194690266,"iv":0.3158575221238938,"gamma":0.10785132743362832,"theta":-0.02707787610619469,"vega":0.04561592920353982,"rho":0.016252131024754334,"breakevenPct":3.5208473494453885},{"delta":0.6,"premium":1.819026548672566,"strike":40.43362831858407,"iv":0.30784867256637166,"gamma":0.10732035398230089,"theta":-0.025927433628318584,"vega":0.04424424778761062,"rho":0.017720494243603273,"breakevenPct":2.954812054718899},{"delta":0.65,"premium":2.042758302583026,"strike":39.981549815498155,"iv":0.30136162361623614,"gamma":0.1063719557195572,"theta":-0.024855350553505535,"vega":0.04283819188191882,"rho":0.019179816435167515,"breakevenPct":2.3984115937650596},{"delta":0.7,"premium":2.9306734317343164,"strike":39.05904059040591,"iv":0.3694428044280442,"gamma":0.084969741697417,"theta":-0.027622878228782285,"vega":0.03974778597785978,"rho":0.02019612828978164,"breakevenPct":2.3141179876711084},{"delta":0.75,"premium":3.8185885608856096,"strike":38.13653136531365,"iv":0.4375239852398525,"gamma":0.06356752767527674,"theta":-0.03039040590405904,"vega":0.03665738007380074,"rho":0.021212440144395765,"breakevenPct":2.2298243815771572},{"delta":0.8,"premium":2.9286193339500466,"strike":38.63459759481961,"iv":0.27031646623496763,"gamma":0.08076669750231265,"theta":-0.0181777520814061,"vega":0.03051031452358926,"rho":0.023482847284218622,"breakevenPct":1.2748950506083254},{"delta":0.85,"premium":3.2813020351526365,"strike":38.172062904717855,"iv":0.2484385753931545,"gamma":0.06490175763182238,"theta":-0.01473186864014801,"vega":0.023687927844588345,"rho":0.024902454964170984,"breakevenPct":1.007224512354993},{"delta":0.9,"premium":3.6339847363552265,"strike":37.70952821461609,"iv":0.22656068455134135,"gamma":0.04903681776133209,"theta":-0.011285985198889915,"vega":0.016865541165587417,"rho":0.026322062644123352,"breakevenPct":0.7395539741016601}],"put":[{"delta":0.15,"premium":0.8,"strike":33.41432681790573,"iv":0.8026737607367835,"gamma":0.025188108860822317,"theta":-0.03640013767216539,"vega":0.026966463471051732,"rho":-0.005663546993044735,"breakevenPct":20.530392743894403},{"delta":0.2,"premium":0.8604614814733941,"strike":36.13948641964525,"iv":0.6129735782129394,"gamma":0.03953018434766461,"theta":-0.03304831159352197,"vega":0.03236954141009067,"rho":-0.007416843069177617,"breakevenPct":14.037463600945761},{"delta":0.25,"premium":0.97487525287497,"strike":37.665003371666266,"iv":0.5252673518571191,"gamma":0.0524599169352915,"theta":-0.03178502532153549,"vega":0.03671258129888712,"rho":-0.009206286025715984,"breakevenPct":10.599103024387675},{"delta":0.3,"premium":1.111081737279581,"strike":38.740544915197205,"iv":0.47070977219884536,"gamma":0.06391874492780361,"theta":-0.030862277847636524,"vega":0.04014330157764224,"rho":-0.011005876024338727,"breakevenPct":8.31027490760812},{"delta":0.35,"premium":1.1656376281778087,"strike":39.625505127112355,"iv":0.404751943331465,"gamma":0.07993111468210001,"theta":-0.027942045360888644,"vega":0.04275253584264478,"rho":-0.012723893568022497,"breakevenPct":6.286872565948961},{"delta":0.4,"premium":1.3517288693743141,"strike":40.30735455543359,"iv":0.3803682766190999,"gamma":0.08733896816684962,"theta":-0.02722206366630077,"vega":0.044476180021953894,"rho":-0.014520713159947211,"breakevenPct":5.078884780557313},{"delta":0.45,"premium":1.6673161361141604,"strike":40.856201975850716,"iv":0.39441877058177827,"gamma":0.08651569703622393,"theta":-0.02886860592755214,"vega":0.04568364434687157,"rho":-0.016404082326414462,"breakevenPct":4.510512086411904},{"delta":0.5,"premium":2.3090909090909086,"strike":41.55909090909091,"iv":0.4530027272727273,"gamma":0.07679545454545456,"theta":-0.03349318181818182,"vega":0.046,"rho":-0.018509691902270056,"breakevenPct":4.361598440545807},{"delta":0.55,"premium":2.7986801242236026,"strike":42.21635610766045,"iv":0.477303933747412,"gamma":0.07165828157349896,"theta":-0.0348527950310559,"vega":0.045524016563146995,"rho":-0.02051292140767609,"breakevenPct":3.953031229442364},{"delta":0.6,"premium":2.9151397515527946,"strike":42.73395445134575,"iv":0.43185879917184267,"gamma":0.07730010351966873,"theta":-0.030194409937888203,"vega":0.04438530020703934,"rho":-0.02226374889247689,"breakevenPct":2.97559771005614},{"delta":0.65,"premium":3.3248691099476435,"strike":43.424083769633505,"iv":0.4213497382198953,"gamma":0.07595916230366492,"theta":-0.0278,"vega":0.04269738219895288,"rho":-0.024218579841405713,"breakevenPct":2.292361940336586},{"delta":0.7,"premium":4.005645161290322,"strike":44.274193548387096,"iv":0.43860806451612905,"gamma":0.06833548387096774,"theta":-0.026840322580645164,"vega":0.04007580645161291,"rho":-0.02636361277100418,"breakevenPct":1.8797553920643824},{"delta":0.75,"premium":4.643406593406594,"strike":45.10989010989011,"iv":0.43958351648351646,"gamma":0.06248791208791209,"theta":-0.024036263736263736,"vega":0.03668241758241758,"rho":-0.02848348499432718,"breakevenPct":1.3974573185099415},{"delta":0.8,"premium":6.016883116883123,"strike":46.61688311688312,"iv":0.4835545454545457,"gamma":0.050226623376623335,"theta":-0.022825324675324683,"vega":0.03237467532467532,"rho":-0.0311599695418159,"breakevenPct":1.0721247563352772}]}},"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"}}