{"symbol":"IGOV","url":"https://intraalpha.com/companies/IGOV","capturedAt":"2026-10-22T20:20:44.204Z","state":"ready","quote":{"symbol":"IGOV","last_price":40.21,"prev_close":40.08,"regular_close":40.21,"change":0.13,"change_pct":0.3244,"regular_change":0.13,"regular_change_pct":0.3244,"extended_change":0,"extended_change_pct":0,"bid":40.17,"ask":42.02,"bid_size":900,"ask_size":200,"volume":125865,"vwap":40.101134,"open":39.92,"high":40.28,"low":39.92,"close":40.21,"trade_count":796,"last_trade_at":"2026-10-22T20:00:00.208761313Z","last_quote_at":"2026-10-22T20:00:09.183449851Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:20:37.524882332-04:00","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":1300000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.27,"dividend_yield":0.0341,"inception_date":"2009-01-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:20:43.797134+00:00"},"optionObservedAt":"2026-10-22T19:55:01.186Z","bars":[{"c":39.98,"h":40.06,"l":39.98,"n":5,"o":40.06,"t":"2026-10-15T13:30:00Z","v":3400,"vw":40.057245},{"c":40.08,"h":40.08,"l":40.08,"n":8,"o":40.08,"t":"2026-10-15T13:35:00Z","v":137,"vw":40.08},{"c":40.0916,"h":40.0916,"l":40.0916,"n":3,"o":40.0916,"t":"2026-10-15T13:55:00Z","v":210,"vw":40.0916},{"c":40.075,"h":40.075,"l":40.075,"n":5,"o":40.075,"t":"2026-10-15T14:00:00Z","v":208,"vw":40.075},{"c":40.02,"h":40.0827,"l":40.02,"n":10,"o":40.0827,"t":"2026-10-15T14:05:00Z","v":1711,"vw":40.073588},{"c":40.04,"h":40.04,"l":40.015,"n":7,"o":40.015,"t":"2026-10-15T14:15:00Z","v":748,"vw":40.034275},{"c":40.027,"h":40.027,"l":40.027,"n":3,"o":40.027,"t":"2026-10-15T14:20:00Z","v":222,"vw":40.027},{"c":40.035,"h":40.035,"l":40.035,"n":4,"o":40.035,"t":"2026-10-15T14:30:00Z","v":238,"vw":40.035},{"c":40.01,"h":40.05,"l":39.98,"n":41,"o":40.035,"t":"2026-10-15T14:35:00Z","v":13115,"vw":40.025871},{"c":40.02,"h":40.02,"l":40.02,"n":4,"o":40.02,"t":"2026-10-15T14:40:00Z","v":290,"vw":40.02},{"c":40.01,"h":40.01,"l":40.01,"n":3,"o":40.01,"t":"2026-10-15T14:45:00Z","v":500,"vw":40.01},{"c":39.97,"h":39.97,"l":39.97,"n":3,"o":39.97,"t":"2026-10-15T14:55:00Z","v":500,"vw":39.97},{"c":39.92,"h":39.92,"l":39.92,"n":6,"o":39.92,"t":"2026-10-15T15:00:00Z","v":364,"vw":39.92},{"c":39.92,"h":39.92,"l":39.92,"n":4,"o":39.92,"t":"2026-10-15T15:15:00Z","v":371,"vw":39.92},{"c":39.87,"h":39.87,"l":39.87,"n":2,"o":39.87,"t":"2026-10-15T15:45:00Z","v":210,"vw":39.87},{"c":39.85,"h":39.89,"l":39.85,"n":4,"o":39.89,"t":"2026-10-15T16:05:00Z","v":1980,"vw":39.887967},{"c":39.885,"h":39.885,"l":39.885,"n":1,"o":39.885,"t":"2026-10-15T16:10:00Z","v":130,"vw":39.885},{"c":39.885,"h":39.885,"l":39.885,"n":1,"o":39.885,"t":"2026-10-15T16:15:00Z","v":100,"vw":39.885},{"c":39.91,"h":39.91,"l":39.89,"n":15,"o":39.89,"t":"2026-10-15T16:25:00Z","v":573,"vw":39.9},{"c":39.9,"h":39.92,"l":39.9,"n":3,"o":39.92,"t":"2026-10-15T16:30:00Z","v":1932,"vw":39.916511},{"c":39.9,"h":39.913,"l":39.9,"n":7,"o":39.913,"t":"2026-10-15T16:35:00Z","v":267,"vw":39.906596},{"c":39.9,"h":39.9,"l":39.9,"n":3,"o":39.9,"t":"2026-10-15T16:40:00Z","v":160,"vw":39.9},{"c":39.92,"h":39.92,"l":39.92,"n":7,"o":39.92,"t":"2026-10-15T16:45:00Z","v":405,"vw":39.92},{"c":39.9399,"h":39.9399,"l":39.9399,"n":4,"o":39.9399,"t":"2026-10-15T17:00:00Z","v":1052,"vw":39.9399},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-10-15T17:05:00Z","v":110,"vw":39.9},{"c":39.91,"h":39.91,"l":39.91,"n":3,"o":39.91,"t":"2026-10-15T17:15:00Z","v":126,"vw":39.91},{"c":39.91,"h":39.91,"l":39.91,"n":3,"o":39.91,"t":"2026-10-15T17:25:00Z","v":170,"vw":39.91},{"c":39.95,"h":39.95,"l":39.95,"n":2,"o":39.95,"t":"2026-10-15T17:30:00Z","v":811,"vw":39.95},{"c":39.91,"h":39.955,"l":39.91,"n":8,"o":39.95,"t":"2026-10-15T17:40:00Z","v":1846,"vw":39.943872},{"c":39.92,"h":39.93,"l":39.92,"n":9,"o":39.93,"t":"2026-10-15T17:50:00Z","v":403,"vw":39.926667},{"c":39.96,"h":39.96,"l":39.94,"n":7,"o":39.94,"t":"2026-10-15T17:55:00Z","v":617,"vw":39.955763},{"c":39.973,"h":39.973,"l":39.973,"n":3,"o":39.973,"t":"2026-10-15T18:15:00Z","v":214,"vw":39.973},{"c":39.95,"h":39.95,"l":39.93,"n":40,"o":39.95,"t":"2026-10-15T18:35:00Z","v":3886,"vw":39.93854},{"c":39.9644,"h":39.9644,"l":39.9644,"n":1,"o":39.9644,"t":"2026-10-15T18:40:00Z","v":501,"vw":39.9644},{"c":39.965,"h":39.965,"l":39.965,"n":7,"o":39.965,"t":"2026-10-15T18:45:00Z","v":1798,"vw":39.965},{"c":39.91,"h":39.91,"l":39.91,"n":4,"o":39.91,"t":"2026-10-15T19:00:00Z","v":423,"vw":39.91},{"c":39.91,"h":39.91,"l":39.91,"n":4,"o":39.91,"t":"2026-10-15T19:05:00Z","v":276,"vw":39.91},{"c":39.9342,"h":39.9342,"l":39.92,"n":12,"o":39.92,"t":"2026-10-15T19:10:00Z","v":549,"vw":39.930277},{"c":39.89,"h":39.91,"l":39.89,"n":4,"o":39.91,"t":"2026-10-15T19:15:00Z","v":274,"vw":39.9},{"c":39.9399,"h":39.9399,"l":39.9399,"n":1,"o":39.9399,"t":"2026-10-15T19:25:00Z","v":250,"vw":39.9399},{"c":39.92,"h":39.92,"l":39.9,"n":20,"o":39.9,"t":"2026-10-15T19:30:00Z","v":1653,"vw":39.916651},{"c":39.915,"h":39.915,"l":39.915,"n":2,"o":39.915,"t":"2026-10-15T19:35:00Z","v":155,"vw":39.915},{"c":39.94,"h":39.95,"l":39.915,"n":40,"o":39.915,"t":"2026-10-15T19:40:00Z","v":13203,"vw":39.930755},{"c":39.96,"h":39.975,"l":39.94,"n":14,"o":39.975,"t":"2026-10-15T19:45:00Z","v":3010,"vw":39.970115},{"c":39.95,"h":39.97,"l":39.95,"n":42,"o":39.97,"t":"2026-10-15T19:50:00Z","v":2681,"vw":39.963621},{"c":40.01,"h":40.02,"l":39.94,"n":88,"o":39.95,"t":"2026-10-15T19:55:00Z","v":5578,"vw":39.96803},{"c":39.96,"h":39.96,"l":39.96,"n":5,"o":39.96,"t":"2026-10-15T20:00:00Z","v":1708,"vw":39.96},{"c":40.075,"h":40.09,"l":39.962,"n":15,"o":40.09,"t":"2026-10-16T13:30:00Z","v":6551,"vw":40.08371},{"c":40.11,"h":40.11,"l":40.11,"n":6,"o":40.11,"t":"2026-10-16T13:40:00Z","v":371,"vw":40.11},{"c":40.18,"h":40.18,"l":40.18,"n":10,"o":40.18,"t":"2026-10-16T13:45:00Z","v":692,"vw":40.18},{"c":40.145,"h":40.145,"l":40.145,"n":2,"o":40.145,"t":"2026-10-16T13:50:00Z","v":242,"vw":40.145},{"c":40.1485,"h":40.1485,"l":40.145,"n":5,"o":40.145,"t":"2026-10-16T13:55:00Z","v":540,"vw":40.147097},{"c":40.195,"h":40.21,"l":40.17,"n":12,"o":40.17,"t":"2026-10-16T14:00:00Z","v":1210,"vw":40.183414},{"c":40.199,"h":40.199,"l":40.199,"n":1,"o":40.199,"t":"2026-10-16T14:15:00Z","v":1282,"vw":40.199},{"c":40.15,"h":40.15,"l":40.15,"n":4,"o":40.15,"t":"2026-10-16T14:20:00Z","v":110,"vw":40.15},{"c":40.19,"h":40.19,"l":40.15,"n":12,"o":40.15,"t":"2026-10-16T14:25:00Z","v":5029,"vw":40.165798},{"c":40.155,"h":40.19,"l":40.155,"n":8,"o":40.19,"t":"2026-10-16T14:30:00Z","v":2358,"vw":40.163675},{"c":40.134,"h":40.134,"l":40.11,"n":6,"o":40.11,"t":"2026-10-16T14:35:00Z","v":409,"vw":40.126233},{"c":40.145,"h":40.145,"l":40.1031,"n":2,"o":40.1031,"t":"2026-10-16T14:40:00Z","v":748,"vw":40.12405},{"c":40.13,"h":40.13,"l":40.13,"n":5,"o":40.13,"t":"2026-10-16T14:45:00Z","v":422,"vw":40.13},{"c":40.098,"h":40.13,"l":40.098,"n":8,"o":40.13,"t":"2026-10-16T14:55:00Z","v":629,"vw":40.124576},{"c":40.13,"h":40.13,"l":40.13,"n":9,"o":40.13,"t":"2026-10-16T15:00:00Z","v":530,"vw":40.13},{"c":40.0201,"h":40.0542,"l":40.0201,"n":10,"o":40.0542,"t":"2026-10-16T15:55:00Z","v":1674,"vw":40.02541},{"c":40,"h":40.025,"l":39.99,"n":13,"o":40.025,"t":"2026-10-16T16:05:00Z","v":799,"vw":40.006941},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-16T16:10:00Z","v":805,"vw":40},{"c":39.985,"h":39.985,"l":39.985,"n":1,"o":39.985,"t":"2026-10-16T16:20:00Z","v":277,"vw":39.985},{"c":39.93,"h":39.93,"l":39.93,"n":3,"o":39.93,"t":"2026-10-16T16:30:00Z","v":277,"vw":39.93},{"c":39.915,"h":39.915,"l":39.915,"n":2,"o":39.915,"t":"2026-10-16T16:40:00Z","v":392,"vw":39.915},{"c":39.91,"h":39.91,"l":39.8797,"n":16,"o":39.88,"t":"2026-10-16T16:45:00Z","v":852,"vw":39.887891},{"c":39.955,"h":39.955,"l":39.905,"n":2,"o":39.905,"t":"2026-10-16T16:50:00Z","v":450,"vw":39.916111},{"c":39.92,"h":39.96,"l":39.92,"n":3,"o":39.95,"t":"2026-10-16T17:00:00Z","v":612,"vw":39.95183},{"c":39.96,"h":39.96,"l":39.96,"n":1,"o":39.96,"t":"2026-10-16T17:10:00Z","v":100,"vw":39.96},{"c":39.92,"h":39.92,"l":39.92,"n":1,"o":39.92,"t":"2026-10-16T17:15:00Z","v":250,"vw":39.92},{"c":39.965,"h":39.965,"l":39.96,"n":5,"o":39.96,"t":"2026-10-16T17:25:00Z","v":2391,"vw":39.964781},{"c":39.955,"h":39.955,"l":39.955,"n":1,"o":39.955,"t":"2026-10-16T17:30:00Z","v":100,"vw":39.955},{"c":39.99,"h":39.99,"l":39.99,"n":2,"o":39.99,"t":"2026-10-16T17:40:00Z","v":139,"vw":39.99},{"c":39.9401,"h":39.9401,"l":39.9401,"n":2,"o":39.9401,"t":"2026-10-16T17:55:00Z","v":237,"vw":39.9401},{"c":39.98,"h":39.98,"l":39.98,"n":9,"o":39.98,"t":"2026-10-16T18:00:00Z","v":574,"vw":39.98},{"c":39.96,"h":39.96,"l":39.94,"n":3,"o":39.94,"t":"2026-10-16T18:05:00Z","v":201,"vw":39.95},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-16T18:20:00Z","v":100,"vw":40},{"c":40.02,"h":40.02,"l":40,"n":3,"o":40,"t":"2026-10-16T18:30:00Z","v":1958,"vw":40.018941},{"c":39.93,"h":40.0195,"l":39.93,"n":14,"o":40.0195,"t":"2026-10-16T18:35:00Z","v":7676,"vw":40.013253},{"c":39.98,"h":39.98,"l":39.98,"n":1,"o":39.98,"t":"2026-10-16T18:40:00Z","v":100,"vw":39.98},{"c":40.03,"h":40.03,"l":39.9602,"n":6,"o":39.9602,"t":"2026-10-16T19:00:00Z","v":4217,"vw":39.982086},{"c":40.04,"h":40.04,"l":40.04,"n":4,"o":40.04,"t":"2026-10-16T19:20:00Z","v":268,"vw":40.04},{"c":39.9801,"h":39.9801,"l":39.9801,"n":2,"o":39.9801,"t":"2026-10-16T19:25:00Z","v":315,"vw":39.9801},{"c":40.0251,"h":40.03,"l":40.0251,"n":4,"o":40.03,"t":"2026-10-16T19:30:00Z","v":407,"vw":40.026424},{"c":40.05,"h":40.07,"l":40.025,"n":13,"o":40.065,"t":"2026-10-16T19:35:00Z","v":3023,"vw":40.038921},{"c":40.04,"h":40.04,"l":39.99,"n":86,"o":39.9959,"t":"2026-10-16T19:40:00Z","v":10834,"vw":40.000383},{"c":40.01,"h":40.015,"l":40,"n":16,"o":40.015,"t":"2026-10-16T19:45:00Z","v":3165,"vw":40.011681},{"c":40.01,"h":40.01,"l":40,"n":9,"o":40.01,"t":"2026-10-16T19:50:00Z","v":619,"vw":40.004933},{"c":40.02,"h":40.04,"l":40.01,"n":70,"o":40.0199,"t":"2026-10-16T19:55:00Z","v":3970,"vw":40.022519},{"c":40.05,"h":40.05,"l":40.05,"n":5,"o":40.05,"t":"2026-10-16T20:00:00Z","v":5983,"vw":40.05},{"c":40.035,"h":40.075,"l":39.94,"n":11,"o":39.94,"t":"2026-10-19T13:30:00Z","v":67043,"vw":39.961693},{"c":39.97,"h":39.97,"l":39.97,"n":2,"o":39.97,"t":"2026-10-19T13:35:00Z","v":323,"vw":39.97},{"c":40.0125,"h":40.0125,"l":40.0125,"n":7,"o":40.0125,"t":"2026-10-19T13:45:00Z","v":1712,"vw":40.0125},{"c":39.99,"h":39.99,"l":39.95,"n":15,"o":39.95,"t":"2026-10-19T13:55:00Z","v":1808,"vw":39.967017},{"c":39.96,"h":39.96,"l":39.96,"n":9,"o":39.96,"t":"2026-10-19T14:00:00Z","v":826,"vw":39.96},{"c":39.97,"h":39.97,"l":39.97,"n":3,"o":39.97,"t":"2026-10-19T14:05:00Z","v":207,"vw":39.97},{"c":39.955,"h":39.955,"l":39.95,"n":6,"o":39.95,"t":"2026-10-19T14:10:00Z","v":868,"vw":39.950954},{"c":39.95,"h":39.95,"l":39.95,"n":10,"o":39.95,"t":"2026-10-19T14:15:00Z","v":2995,"vw":39.95},{"c":39.955,"h":39.955,"l":39.955,"n":7,"o":39.955,"t":"2026-10-19T14:20:00Z","v":354,"vw":39.955},{"c":39.89,"h":39.89,"l":39.89,"n":2,"o":39.89,"t":"2026-10-19T14:50:00Z","v":231,"vw":39.89},{"c":39.89,"h":39.89,"l":39.89,"n":1,"o":39.89,"t":"2026-10-19T15:00:00Z","v":100,"vw":39.89},{"c":39.925,"h":39.925,"l":39.9001,"n":3,"o":39.9001,"t":"2026-10-19T15:15:00Z","v":402,"vw":39.916307},{"c":39.93,"h":39.93,"l":39.93,"n":2,"o":39.93,"t":"2026-10-19T15:25:00Z","v":339,"vw":39.93},{"c":39.9,"h":39.9,"l":39.89,"n":3,"o":39.89,"t":"2026-10-19T15:40:00Z","v":637,"vw":39.89843},{"c":39.91,"h":39.91,"l":39.91,"n":1,"o":39.91,"t":"2026-10-19T15:45:00Z","v":100,"vw":39.91},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-19T16:10:00Z","v":200,"vw":39.83},{"c":39.8536,"h":39.8536,"l":39.8536,"n":2,"o":39.8536,"t":"2026-10-19T16:30:00Z","v":339,"vw":39.8536},{"c":39.8832,"h":39.8832,"l":39.8832,"n":1,"o":39.8832,"t":"2026-10-19T16:40:00Z","v":457,"vw":39.8832},{"c":39.86,"h":39.86,"l":39.855,"n":8,"o":39.855,"t":"2026-10-19T16:45:00Z","v":1459,"vw":39.85537},{"c":39.85,"h":39.85,"l":39.85,"n":1,"o":39.85,"t":"2026-10-19T17:30:00Z","v":100,"vw":39.85},{"c":39.8601,"h":39.8601,"l":39.86,"n":7,"o":39.86,"t":"2026-10-19T17:45:00Z","v":817,"vw":39.86006},{"c":39.88,"h":39.88,"l":39.865,"n":5,"o":39.865,"t":"2026-10-19T17:50:00Z","v":469,"vw":39.871424},{"c":39.895,"h":39.9,"l":39.895,"n":16,"o":39.9,"t":"2026-10-19T17:55:00Z","v":2385,"vw":39.899773},{"c":39.8901,"h":39.8901,"l":39.8901,"n":4,"o":39.8901,"t":"2026-10-19T18:00:00Z","v":312,"vw":39.8901},{"c":39.87,"h":39.87,"l":39.87,"n":3,"o":39.87,"t":"2026-10-19T18:05:00Z","v":209,"vw":39.87},{"c":39.87,"h":39.88,"l":39.87,"n":4,"o":39.8799,"t":"2026-10-19T18:15:00Z","v":713,"vw":39.8785},{"c":39.86,"h":39.86,"l":39.86,"n":4,"o":39.86,"t":"2026-10-19T18:20:00Z","v":212,"vw":39.86},{"c":39.8778,"h":39.8778,"l":39.8778,"n":2,"o":39.8778,"t":"2026-10-19T18:30:00Z","v":267,"vw":39.8778},{"c":39.85,"h":39.87,"l":39.85,"n":11,"o":39.86,"t":"2026-10-19T18:35:00Z","v":878,"vw":39.85831},{"c":39.87,"h":39.87,"l":39.85,"n":2,"o":39.85,"t":"2026-10-19T18:40:00Z","v":860,"vw":39.853558},{"c":39.875,"h":39.875,"l":39.875,"n":2,"o":39.875,"t":"2026-10-19T18:50:00Z","v":337,"vw":39.875},{"c":39.88,"h":39.88,"l":39.86,"n":5,"o":39.86,"t":"2026-10-19T18:55:00Z","v":248,"vw":39.87},{"c":39.86,"h":39.87,"l":39.85,"n":32,"o":39.87,"t":"2026-10-19T19:05:00Z","v":6891,"vw":39.852076},{"c":39.86,"h":39.86,"l":39.85,"n":13,"o":39.86,"t":"2026-10-19T19:10:00Z","v":849,"vw":39.858013},{"c":39.86,"h":39.86,"l":39.86,"n":6,"o":39.86,"t":"2026-10-19T19:15:00Z","v":184,"vw":39.86},{"c":39.85,"h":39.86,"l":39.848,"n":13,"o":39.848,"t":"2026-10-19T19:20:00Z","v":3414,"vw":39.849558},{"c":39.85,"h":39.85,"l":39.83,"n":19,"o":39.83,"t":"2026-10-19T19:25:00Z","v":1476,"vw":39.843698},{"c":39.82,"h":39.85,"l":39.82,"n":4,"o":39.85,"t":"2026-10-19T19:35:00Z","v":733,"vw":39.824172},{"c":39.845,"h":39.845,"l":39.845,"n":2,"o":39.845,"t":"2026-10-19T19:40:00Z","v":802,"vw":39.845},{"c":39.84,"h":39.84,"l":39.84,"n":3,"o":39.84,"t":"2026-10-19T19:45:00Z","v":111,"vw":39.84},{"c":39.85,"h":39.85,"l":39.83,"n":19,"o":39.83,"t":"2026-10-19T19:50:00Z","v":1973,"vw":39.837771},{"c":39.84,"h":39.84,"l":39.83,"n":41,"o":39.84,"t":"2026-10-19T19:55:00Z","v":2881,"vw":39.838808},{"c":39.84,"h":39.84,"l":39.84,"n":6,"o":39.84,"t":"2026-10-19T20:00:00Z","v":327,"vw":39.84},{"c":40,"h":40,"l":40,"n":17,"o":40,"t":"2026-10-20T13:30:00Z","v":4619,"vw":40},{"c":40.05,"h":40.05,"l":40.05,"n":2,"o":40.05,"t":"2026-10-20T13:35:00Z","v":808,"vw":40.05},{"c":40.07,"h":40.07,"l":40.07,"n":3,"o":40.07,"t":"2026-10-20T13:45:00Z","v":102,"vw":40.07},{"c":40.0566,"h":40.06,"l":40.04,"n":8,"o":40.06,"t":"2026-10-20T13:50:00Z","v":832,"vw":40.052875},{"c":40.045,"h":40.045,"l":40.045,"n":1,"o":40.045,"t":"2026-10-20T13:55:00Z","v":100,"vw":40.045},{"c":40.06,"h":40.06,"l":40.0201,"n":19,"o":40.0201,"t":"2026-10-20T14:00:00Z","v":1094,"vw":40.037738},{"c":40.025,"h":40.025,"l":40.025,"n":1,"o":40.025,"t":"2026-10-20T14:10:00Z","v":136,"vw":40.025},{"c":40.21,"h":40.21,"l":40.21,"n":3,"o":40.21,"t":"2026-10-20T14:30:00Z","v":177,"vw":40.21},{"c":40.18,"h":40.18,"l":40.18,"n":2,"o":40.18,"t":"2026-10-20T14:35:00Z","v":342,"vw":40.18},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-20T14:40:00Z","v":239,"vw":40.2},{"c":40.151,"h":40.151,"l":40.151,"n":1,"o":40.151,"t":"2026-10-20T14:45:00Z","v":145,"vw":40.151},{"c":40.155,"h":40.155,"l":40.145,"n":3,"o":40.145,"t":"2026-10-20T14:55:00Z","v":1153,"vw":40.15},{"c":40.13,"h":40.13,"l":40.12,"n":5,"o":40.12,"t":"2026-10-20T15:10:00Z","v":502,"vw":40.124},{"c":40.1,"h":40.1,"l":40.0871,"n":3,"o":40.0871,"t":"2026-10-20T15:15:00Z","v":436,"vw":40.092884},{"c":40.105,"h":40.105,"l":40.105,"n":2,"o":40.105,"t":"2026-10-20T15:20:00Z","v":371,"vw":40.105},{"c":40.06,"h":40.08,"l":40.06,"n":19,"o":40.08,"t":"2026-10-20T15:30:00Z","v":1386,"vw":40.069613},{"c":40.05,"h":40.07,"l":40.05,"n":10,"o":40.07,"t":"2026-10-20T15:35:00Z","v":763,"vw":40.06},{"c":40.055,"h":40.06,"l":40.03,"n":12,"o":40.06,"t":"2026-10-20T15:45:00Z","v":1408,"vw":40.046486},{"c":40.0172,"h":40.0172,"l":40.0172,"n":1,"o":40.0172,"t":"2026-10-20T16:10:00Z","v":170,"vw":40.0172},{"c":40.04,"h":40.04,"l":40.0172,"n":9,"o":40.0172,"t":"2026-10-20T16:30:00Z","v":2458,"vw":40.029463},{"c":40.03,"h":40.03,"l":40.03,"n":1,"o":40.03,"t":"2026-10-20T16:35:00Z","v":817,"vw":40.03},{"c":40.04,"h":40.04,"l":40.04,"n":1,"o":40.04,"t":"2026-10-20T16:40:00Z","v":100,"vw":40.04},{"c":40.0271,"h":40.0271,"l":40.0251,"n":3,"o":40.0251,"t":"2026-10-20T16:45:00Z","v":439,"vw":40.026022},{"c":40.01,"h":40.01,"l":40.01,"n":1,"o":40.01,"t":"2026-10-20T16:55:00Z","v":100,"vw":40.01},{"c":40,"h":40,"l":39.99,"n":3,"o":40,"t":"2026-10-20T17:05:00Z","v":151391,"vw":39.990013},{"c":40.03,"h":40.03,"l":40.03,"n":3,"o":40.03,"t":"2026-10-20T17:20:00Z","v":300,"vw":40.03},{"c":40.04,"h":40.04,"l":40.04,"n":1,"o":40.04,"t":"2026-10-20T17:35:00Z","v":100,"vw":40.04},{"c":40.0597,"h":40.0597,"l":40.05,"n":3,"o":40.05,"t":"2026-10-20T17:40:00Z","v":597,"vw":40.054053},{"c":40.07,"h":40.07,"l":40.07,"n":1,"o":40.07,"t":"2026-10-20T17:50:00Z","v":100,"vw":40.07},{"c":40.0934,"h":40.0934,"l":40.0934,"n":2,"o":40.0934,"t":"2026-10-20T17:55:00Z","v":123,"vw":40.0934},{"c":40.06,"h":40.06,"l":40.05,"n":11,"o":40.05,"t":"2026-10-20T18:05:00Z","v":1822,"vw":40.052746},{"c":40.04,"h":40.04,"l":40.04,"n":3,"o":40.04,"t":"2026-10-20T18:10:00Z","v":195,"vw":40.04},{"c":40.04,"h":40.04,"l":40.04,"n":1,"o":40.04,"t":"2026-10-20T18:15:00Z","v":100,"vw":40.04},{"c":40.05,"h":40.05,"l":40.05,"n":7,"o":40.05,"t":"2026-10-20T18:20:00Z","v":1497,"vw":40.05},{"c":40.04,"h":40.04,"l":40.04,"n":2,"o":40.04,"t":"2026-10-20T18:30:00Z","v":250,"vw":40.04},{"c":40.06,"h":40.06,"l":40.06,"n":12,"o":40.06,"t":"2026-10-20T18:40:00Z","v":4819,"vw":40.06},{"c":40.07,"h":40.07,"l":40.07,"n":1,"o":40.07,"t":"2026-10-20T18:45:00Z","v":151,"vw":40.07},{"c":40.0501,"h":40.06,"l":40.0501,"n":7,"o":40.06,"t":"2026-10-20T18:50:00Z","v":665,"vw":40.057047},{"c":40.04,"h":40.04,"l":40.04,"n":1,"o":40.04,"t":"2026-10-20T18:55:00Z","v":100,"vw":40.04},{"c":40.0599,"h":40.0599,"l":40.045,"n":3,"o":40.045,"t":"2026-10-20T19:00:00Z","v":969,"vw":40.058233},{"c":40.04,"h":40.04,"l":40.04,"n":1,"o":40.04,"t":"2026-10-20T19:05:00Z","v":100,"vw":40.04},{"c":40.04,"h":40.04,"l":40.04,"n":1,"o":40.04,"t":"2026-10-20T19:10:00Z","v":100,"vw":40.04},{"c":40.061,"h":40.061,"l":40.02,"n":36,"o":40.02,"t":"2026-10-20T19:15:00Z","v":10205,"vw":40.037454},{"c":40.045,"h":40.045,"l":40.045,"n":1,"o":40.045,"t":"2026-10-20T19:20:00Z","v":100,"vw":40.045},{"c":40.07,"h":40.07,"l":40.05,"n":3,"o":40.05,"t":"2026-10-20T19:25:00Z","v":3023,"vw":40.05622},{"c":40.055,"h":40.055,"l":40.05,"n":5,"o":40.05,"t":"2026-10-20T19:30:00Z","v":1194,"vw":40.054161},{"c":40.05,"h":40.05,"l":40.05,"n":4,"o":40.05,"t":"2026-10-20T19:35:00Z","v":514,"vw":40.05},{"c":40.05,"h":40.05,"l":40.05,"n":1,"o":40.05,"t":"2026-10-20T19:40:00Z","v":100,"vw":40.05},{"c":40.0682,"h":40.0682,"l":40.06,"n":9,"o":40.06,"t":"2026-10-20T19:45:00Z","v":775,"vw":40.062706},{"c":40.065,"h":40.065,"l":40.055,"n":39,"o":40.06,"t":"2026-10-20T19:50:00Z","v":2196,"vw":40.061785},{"c":40.06,"h":40.08,"l":40.06,"n":41,"o":40.07,"t":"2026-10-20T19:55:00Z","v":3277,"vw":40.07741},{"c":40.07,"h":40.07,"l":40.07,"n":8,"o":40.07,"t":"2026-10-20T20:00:00Z","v":224,"vw":40.07},{"c":40.11,"h":40.11,"l":40.07,"n":12,"o":40.07,"t":"2026-10-21T13:30:00Z","v":2455,"vw":40.076934},{"c":40.12,"h":40.175,"l":40.12,"n":7,"o":40.175,"t":"2026-10-21T13:35:00Z","v":434,"vw":40.154299},{"c":40.11,"h":40.14,"l":40.1,"n":6,"o":40.14,"t":"2026-10-21T13:40:00Z","v":807,"vw":40.126076},{"c":40.11,"h":40.11,"l":40.11,"n":2,"o":40.11,"t":"2026-10-21T13:45:00Z","v":231,"vw":40.11},{"c":40.07,"h":40.07,"l":40.07,"n":3,"o":40.07,"t":"2026-10-21T14:00:00Z","v":232,"vw":40.07},{"c":39.99,"h":39.99,"l":39.99,"n":3,"o":39.99,"t":"2026-10-21T14:05:00Z","v":233,"vw":39.99},{"c":40.0344,"h":40.04,"l":40.0344,"n":4,"o":40.04,"t":"2026-10-21T14:10:00Z","v":291,"vw":40.037285},{"c":40.07,"h":40.07,"l":40.035,"n":12,"o":40.06,"t":"2026-10-21T14:15:00Z","v":2515,"vw":40.046926},{"c":40.035,"h":40.035,"l":40.035,"n":1,"o":40.035,"t":"2026-10-21T14:20:00Z","v":132,"vw":40.035},{"c":40.02,"h":40.03,"l":40.02,"n":17,"o":40.03,"t":"2026-10-21T14:35:00Z","v":14034,"vw":40.020929},{"c":40.0362,"h":40.0362,"l":40.0362,"n":3,"o":40.0362,"t":"2026-10-21T14:40:00Z","v":244,"vw":40.0362},{"c":40.05,"h":40.07,"l":40.05,"n":5,"o":40.07,"t":"2026-10-21T14:45:00Z","v":1268,"vw":40.067157},{"c":40.0462,"h":40.06,"l":40.0462,"n":19,"o":40.06,"t":"2026-10-21T14:50:00Z","v":983,"vw":40.052421},{"c":40.04,"h":40.04,"l":40.04,"n":5,"o":40.04,"t":"2026-10-21T15:00:00Z","v":498,"vw":40.04},{"c":40.01,"h":40.01,"l":40.01,"n":5,"o":40.01,"t":"2026-10-21T15:20:00Z","v":236,"vw":40.01},{"c":40.025,"h":40.03,"l":40.025,"n":9,"o":40.03,"t":"2026-10-21T15:25:00Z","v":479,"vw":40.0275},{"c":40.035,"h":40.045,"l":40.035,"n":3,"o":40.045,"t":"2026-10-21T15:35:00Z","v":338,"vw":40.042041},{"c":40.02,"h":40.02,"l":40.02,"n":2,"o":40.02,"t":"2026-10-21T15:45:00Z","v":668,"vw":40.02},{"c":40.02,"h":40.04,"l":40,"n":27,"o":40.04,"t":"2026-10-21T15:50:00Z","v":5271,"vw":40.031914},{"c":40.03,"h":40.04,"l":40.0154,"n":43,"o":40.03,"t":"2026-10-21T15:55:00Z","v":5854,"vw":40.029187},{"c":40.04,"h":40.04,"l":40.04,"n":1,"o":40.04,"t":"2026-10-21T16:00:00Z","v":444,"vw":40.04},{"c":40.01,"h":40.01,"l":40.01,"n":2,"o":40.01,"t":"2026-10-21T16:05:00Z","v":184,"vw":40.01},{"c":40.02,"h":40.03,"l":40.01,"n":6,"o":40.01,"t":"2026-10-21T16:10:00Z","v":771,"vw":40.016935},{"c":40.04,"h":40.04,"l":40.02,"n":8,"o":40.04,"t":"2026-10-21T16:15:00Z","v":1436,"vw":40.022927},{"c":40.03,"h":40.04,"l":40.03,"n":6,"o":40.04,"t":"2026-10-21T16:20:00Z","v":231,"vw":40.035},{"c":40.045,"h":40.045,"l":40.045,"n":3,"o":40.045,"t":"2026-10-21T16:25:00Z","v":180,"vw":40.045},{"c":40.04,"h":40.04,"l":40.04,"n":2,"o":40.04,"t":"2026-10-21T16:30:00Z","v":841,"vw":40.04},{"c":40.06,"h":40.06,"l":40.03,"n":10,"o":40.045,"t":"2026-10-21T16:35:00Z","v":687,"vw":40.0425},{"c":40.08,"h":40.08,"l":40.08,"n":2,"o":40.08,"t":"2026-10-21T16:40:00Z","v":143,"vw":40.08},{"c":40.055,"h":40.055,"l":40.055,"n":2,"o":40.055,"t":"2026-10-21T16:50:00Z","v":130,"vw":40.055},{"c":40.0615,"h":40.0615,"l":40.0615,"n":2,"o":40.0615,"t":"2026-10-21T17:00:00Z","v":311,"vw":40.0615},{"c":40.08,"h":40.09,"l":40.08,"n":5,"o":40.09,"t":"2026-10-21T17:15:00Z","v":362,"vw":40.083876},{"c":40.0661,"h":40.0661,"l":40.05,"n":9,"o":40.06,"t":"2026-10-21T17:20:00Z","v":771,"vw":40.060357},{"c":40.06,"h":40.06,"l":40.06,"n":2,"o":40.06,"t":"2026-10-21T17:30:00Z","v":169,"vw":40.06},{"c":40.09,"h":40.09,"l":40.07,"n":13,"o":40.075,"t":"2026-10-21T17:55:00Z","v":2106,"vw":40.077584},{"c":40.09,"h":40.09,"l":40.06,"n":9,"o":40.06,"t":"2026-10-21T18:00:00Z","v":653,"vw":40.075},{"c":40.0728,"h":40.0728,"l":40.0728,"n":2,"o":40.0728,"t":"2026-10-21T18:15:00Z","v":198,"vw":40.0728},{"c":40.07,"h":40.07,"l":40.065,"n":4,"o":40.065,"t":"2026-10-21T18:20:00Z","v":760,"vw":40.069256},{"c":40.065,"h":40.065,"l":40.065,"n":2,"o":40.065,"t":"2026-10-21T18:25:00Z","v":137,"vw":40.065},{"c":40.055,"h":40.055,"l":40.055,"n":2,"o":40.055,"t":"2026-10-21T18:30:00Z","v":274,"vw":40.055},{"c":40.07,"h":40.07,"l":40.06,"n":12,"o":40.069,"t":"2026-10-21T18:35:00Z","v":706,"vw":40.067438},{"c":40.07,"h":40.07,"l":40.07,"n":5,"o":40.07,"t":"2026-10-21T18:40:00Z","v":383,"vw":40.07},{"c":40.08,"h":40.08,"l":40.04,"n":39,"o":40.05,"t":"2026-10-21T18:45:00Z","v":3985,"vw":40.054524},{"c":40.02,"h":40.02,"l":40.005,"n":10,"o":40.015,"t":"2026-10-21T18:50:00Z","v":1826,"vw":40.014127},{"c":39.945,"h":39.96,"l":39.945,"n":8,"o":39.96,"t":"2026-10-21T19:00:00Z","v":1076,"vw":39.946543},{"c":39.97,"h":39.97,"l":39.955,"n":7,"o":39.96,"t":"2026-10-21T19:05:00Z","v":645,"vw":39.959281},{"c":39.965,"h":39.9701,"l":39.965,"n":4,"o":39.9701,"t":"2026-10-21T19:10:00Z","v":996,"vw":39.969436},{"c":39.99,"h":39.99,"l":39.99,"n":2,"o":39.99,"t":"2026-10-21T19:15:00Z","v":131,"vw":39.99},{"c":40.04,"h":40.05,"l":40.04,"n":6,"o":40.045,"t":"2026-10-21T19:25:00Z","v":753,"vw":40.044958},{"c":40.04,"h":40.04,"l":40.04,"n":3,"o":40.04,"t":"2026-10-21T19:30:00Z","v":256,"vw":40.04},{"c":40.04,"h":40.04,"l":40.04,"n":1,"o":40.04,"t":"2026-10-21T19:40:00Z","v":300,"vw":40.04},{"c":40.07,"h":40.07,"l":40.04,"n":16,"o":40.0401,"t":"2026-10-21T19:50:00Z","v":38213,"vw":40.04063},{"c":40.08,"h":40.08,"l":40.0201,"n":115,"o":40.05,"t":"2026-10-21T19:55:00Z","v":5793,"vw":40.04793},{"c":40.08,"h":40.08,"l":40.08,"n":6,"o":40.08,"t":"2026-10-21T20:00:00Z","v":243,"vw":40.08},{"c":40.06,"h":40.1433,"l":39.92,"n":23,"o":39.92,"t":"2026-10-22T13:30:00Z","v":57048,"vw":40.040545},{"c":40.0901,"h":40.1,"l":40.0901,"n":5,"o":40.1,"t":"2026-10-22T13:35:00Z","v":329,"vw":40.09505},{"c":40.15,"h":40.15,"l":40.08,"n":8,"o":40.08,"t":"2026-10-22T13:40:00Z","v":1088,"vw":40.097737},{"c":40.1001,"h":40.145,"l":40.1001,"n":10,"o":40.145,"t":"2026-10-22T13:45:00Z","v":693,"vw":40.11198},{"c":40.1563,"h":40.1563,"l":40.13,"n":2,"o":40.13,"t":"2026-10-22T13:50:00Z","v":600,"vw":40.138811},{"c":40.07,"h":40.08,"l":40.0265,"n":29,"o":40.08,"t":"2026-10-22T14:00:00Z","v":3758,"vw":40.06538},{"c":40.07,"h":40.14,"l":40.0589,"n":35,"o":40.11,"t":"2026-10-22T14:05:00Z","v":3397,"vw":40.088589},{"c":40.1378,"h":40.1503,"l":40.07,"n":26,"o":40.07,"t":"2026-10-22T14:10:00Z","v":2813,"vw":40.112737},{"c":40.095,"h":40.11,"l":40.095,"n":3,"o":40.11,"t":"2026-10-22T14:15:00Z","v":3043,"vw":40.101006},{"c":40.11,"h":40.11,"l":40.0815,"n":12,"o":40.1,"t":"2026-10-22T14:20:00Z","v":718,"vw":40.100794},{"c":40.1,"h":40.12,"l":40.0626,"n":62,"o":40.0626,"t":"2026-10-22T14:25:00Z","v":3914,"vw":40.081804},{"c":40.0701,"h":40.095,"l":40.07,"n":7,"o":40.095,"t":"2026-10-22T14:35:00Z","v":847,"vw":40.083996},{"c":40.08,"h":40.08,"l":40.08,"n":4,"o":40.08,"t":"2026-10-22T14:40:00Z","v":275,"vw":40.08},{"c":40.08,"h":40.08,"l":40.08,"n":2,"o":40.08,"t":"2026-10-22T14:45:00Z","v":4002,"vw":40.08},{"c":40.1144,"h":40.155,"l":40.11,"n":12,"o":40.11,"t":"2026-10-22T14:50:00Z","v":748,"vw":40.129115},{"c":40.17,"h":40.17,"l":40.17,"n":1,"o":40.17,"t":"2026-10-22T14:55:00Z","v":100,"vw":40.17},{"c":40.115,"h":40.115,"l":40.115,"n":6,"o":40.115,"t":"2026-10-22T15:05:00Z","v":348,"vw":40.115},{"c":40.1,"h":40.13,"l":40.1,"n":6,"o":40.13,"t":"2026-10-22T15:10:00Z","v":316,"vw":40.115},{"c":40.115,"h":40.115,"l":40.09,"n":4,"o":40.09,"t":"2026-10-22T15:20:00Z","v":1121,"vw":40.111445},{"c":40.085,"h":40.085,"l":40.085,"n":1,"o":40.085,"t":"2026-10-22T15:25:00Z","v":100,"vw":40.085},{"c":40.1499,"h":40.1499,"l":40.1499,"n":1,"o":40.1499,"t":"2026-10-22T15:30:00Z","v":226,"vw":40.1499},{"c":40.0987,"h":40.0987,"l":40.0987,"n":2,"o":40.0987,"t":"2026-10-22T15:35:00Z","v":186,"vw":40.0987},{"c":40.15,"h":40.15,"l":40.15,"n":5,"o":40.15,"t":"2026-10-22T15:50:00Z","v":300,"vw":40.15},{"c":40.15,"h":40.1812,"l":40.15,"n":2,"o":40.1812,"t":"2026-10-22T15:55:00Z","v":1160,"vw":40.175202},{"c":40.1774,"h":40.1774,"l":40.1774,"n":3,"o":40.1774,"t":"2026-10-22T16:05:00Z","v":165,"vw":40.1774},{"c":40.2,"h":40.2,"l":40.15,"n":2,"o":40.15,"t":"2026-10-22T16:10:00Z","v":600,"vw":40.158333},{"c":40.175,"h":40.21,"l":40.163,"n":5,"o":40.163,"t":"2026-10-22T16:20:00Z","v":1633,"vw":40.168432},{"c":40.163,"h":40.163,"l":40.163,"n":1,"o":40.163,"t":"2026-10-22T16:25:00Z","v":135,"vw":40.163},{"c":40.2,"h":40.2,"l":40.2,"n":2,"o":40.2,"t":"2026-10-22T16:30:00Z","v":200,"vw":40.2},{"c":40.15,"h":40.15,"l":40.15,"n":2,"o":40.15,"t":"2026-10-22T16:35:00Z","v":897,"vw":40.15},{"c":40.1956,"h":40.1956,"l":40.1956,"n":1,"o":40.1956,"t":"2026-10-22T16:40:00Z","v":1100,"vw":40.1956},{"c":40.22,"h":40.22,"l":40.22,"n":1,"o":40.22,"t":"2026-10-22T16:45:00Z","v":129,"vw":40.22},{"c":40.28,"h":40.28,"l":40.28,"n":35,"o":40.28,"t":"2026-10-22T16:50:00Z","v":1220,"vw":40.28},{"c":40.2143,"h":40.2143,"l":40.2143,"n":3,"o":40.2143,"t":"2026-10-22T17:05:00Z","v":194,"vw":40.2143},{"c":40.215,"h":40.215,"l":40.215,"n":3,"o":40.215,"t":"2026-10-22T17:10:00Z","v":148,"vw":40.215},{"c":40.21,"h":40.21,"l":40.21,"n":5,"o":40.21,"t":"2026-10-22T17:25:00Z","v":227,"vw":40.21},{"c":40.18,"h":40.18,"l":40.18,"n":2,"o":40.18,"t":"2026-10-22T17:30:00Z","v":901,"vw":40.18},{"c":40.21,"h":40.24,"l":40.21,"n":8,"o":40.24,"t":"2026-10-22T17:35:00Z","v":700,"vw":40.215},{"c":40.19,"h":40.2,"l":40.17,"n":7,"o":40.2,"t":"2026-10-22T17:40:00Z","v":473,"vw":40.185},{"c":40.2156,"h":40.2156,"l":40.21,"n":10,"o":40.21,"t":"2026-10-22T17:45:00Z","v":962,"vw":40.214146},{"c":40.19,"h":40.245,"l":40.1717,"n":8,"o":40.245,"t":"2026-10-22T17:50:00Z","v":868,"vw":40.183163},{"c":40.25,"h":40.2556,"l":40.25,"n":3,"o":40.2556,"t":"2026-10-22T18:00:00Z","v":2122,"vw":40.255072},{"c":40.23,"h":40.23,"l":40.23,"n":4,"o":40.23,"t":"2026-10-22T18:05:00Z","v":306,"vw":40.23},{"c":40.23,"h":40.2599,"l":40.23,"n":2,"o":40.2599,"t":"2026-10-22T18:20:00Z","v":1426,"vw":40.247382},{"c":40.2399,"h":40.2399,"l":40.2399,"n":1,"o":40.2399,"t":"2026-10-22T18:30:00Z","v":919,"vw":40.2399},{"c":40.2385,"h":40.25,"l":40.2385,"n":3,"o":40.25,"t":"2026-10-22T18:35:00Z","v":537,"vw":40.240947},{"c":40.2315,"h":40.25,"l":40.22,"n":5,"o":40.25,"t":"2026-10-22T18:40:00Z","v":488,"vw":40.230543},{"c":40.21,"h":40.22,"l":40.21,"n":5,"o":40.22,"t":"2026-10-22T18:50:00Z","v":556,"vw":40.2125},{"c":40.22,"h":40.22,"l":40.22,"n":2,"o":40.22,"t":"2026-10-22T19:15:00Z","v":2681,"vw":40.22},{"c":40.22,"h":40.23,"l":40.21,"n":16,"o":40.23,"t":"2026-10-22T19:20:00Z","v":2337,"vw":40.221801},{"c":40.225,"h":40.225,"l":40.225,"n":1,"o":40.225,"t":"2026-10-22T19:25:00Z","v":600,"vw":40.225},{"c":40.22,"h":40.22,"l":40.2,"n":43,"o":40.22,"t":"2026-10-22T19:35:00Z","v":5952,"vw":40.210903},{"c":40.225,"h":40.23,"l":40.215,"n":12,"o":40.215,"t":"2026-10-22T19:40:00Z","v":778,"vw":40.219817},{"c":40.215,"h":40.2178,"l":40.21,"n":21,"o":40.21,"t":"2026-10-22T19:45:00Z","v":3048,"vw":40.211762},{"c":40.21,"h":40.22,"l":40.21,"n":20,"o":40.22,"t":"2026-10-22T19:50:00Z","v":560,"vw":40.215},{"c":40.19,"h":40.2,"l":40.19,"n":20,"o":40.2,"t":"2026-10-22T19:55:00Z","v":898,"vw":40.1976},{"c":40.21,"h":40.21,"l":40.21,"n":2,"o":40.21,"t":"2026-10-22T20:00:00Z","v":674,"vw":40.21}],"history":[{"c":40.25,"h":40.63,"l":40.23,"n":409,"o":40.55,"t":"2024-10-21T04:00:00Z","v":23518,"vw":40.370632},{"c":40.24,"h":40.42,"l":39.79,"n":667,"o":40.42,"t":"2024-10-22T04:00:00Z","v":98932,"vw":40.171414},{"c":39.96,"h":40.0455,"l":39.9,"n":378,"o":39.99,"t":"2024-10-23T04:00:00Z","v":21576,"vw":39.951454},{"c":40.33,"h":40.33,"l":40.075,"n":268,"o":40.18,"t":"2024-10-24T04:00:00Z","v":21996,"vw":40.235898},{"c":40.16,"h":40.37,"l":40.04,"n":266,"o":40.29,"t":"2024-10-25T04:00:00Z","v":30100,"vw":40.170351},{"c":40.1,"h":40.34,"l":40.09,"n":344,"o":40.16,"t":"2024-10-28T04:00:00Z","v":20982,"vw":40.226433},{"c":40.12,"h":40.12,"l":39.911,"n":241,"o":39.99,"t":"2024-10-29T04:00:00Z","v":23852,"vw":40.042096},{"c":40.13,"h":40.31,"l":39.97,"n":331,"o":40.2,"t":"2024-10-30T04:00:00Z","v":30148,"vw":40.12182},{"c":40.14,"h":40.27,"l":39.96,"n":1891,"o":40.23,"t":"2024-10-31T04:00:00Z","v":333302,"vw":40.04307},{"c":39.99,"h":40.38,"l":39.95,"n":4750,"o":40.38,"t":"2024-11-01T04:00:00Z","v":1157953,"vw":40.047118},{"c":40.24,"h":40.335,"l":40.02,"n":452,"o":40.02,"t":"2024-11-04T05:00:00Z","v":86263,"vw":40.280201},{"c":40.41,"h":40.42,"l":40.13,"n":294,"o":40.24,"t":"2024-11-05T05:00:00Z","v":21522,"vw":40.31479},{"c":39.56,"h":39.76,"l":39.46,"n":286,"o":39.46,"t":"2024-11-06T05:00:00Z","v":33361,"vw":39.677318},{"c":40.03,"h":40.04,"l":39.8,"n":274,"o":39.8,"t":"2024-11-07T05:00:00Z","v":38371,"vw":39.937765},{"c":39.93,"h":39.96,"l":39.7,"n":240,"o":39.9,"t":"2024-11-08T05:00:00Z","v":18994,"vw":39.848908},{"c":39.84,"h":39.84,"l":39.6001,"n":241,"o":39.73,"t":"2024-11-11T05:00:00Z","v":35933,"vw":39.731297},{"c":39.51,"h":39.8,"l":39.3085,"n":579,"o":39.57,"t":"2024-11-12T05:00:00Z","v":62846,"vw":39.453736},{"c":39.28,"h":39.46,"l":39.11,"n":504,"o":39.46,"t":"2024-11-13T05:00:00Z","v":83810,"vw":39.250358},{"c":39.12,"h":39.37,"l":39.12,"n":191,"o":39.37,"t":"2024-11-14T05:00:00Z","v":44388,"vw":39.222407},{"c":39.27,"h":39.3677,"l":38.84,"n":254,"o":38.99,"t":"2024-11-15T05:00:00Z","v":18979,"vw":39.09958},{"c":39.52,"h":39.66,"l":38.99,"n":282,"o":39.51,"t":"2024-11-18T05:00:00Z","v":31413,"vw":39.416302},{"c":39.55,"h":39.5794,"l":39.36,"n":415,"o":39.54,"t":"2024-11-19T05:00:00Z","v":77899,"vw":39.505241},{"c":39.33,"h":39.39,"l":39.1,"n":293,"o":39.39,"t":"2024-11-20T05:00:00Z","v":50170,"vw":39.273477},{"c":39.24,"h":39.46,"l":39.1023,"n":279,"o":39.39,"t":"2024-11-21T05:00:00Z","v":26221,"vw":39.203508},{"c":39.2,"h":39.3,"l":39.02,"n":293,"o":39.09,"t":"2024-11-22T05:00:00Z","v":34145,"vw":39.173153},{"c":39.62,"h":39.72,"l":39.41,"n":430,"o":39.53,"t":"2024-11-25T05:00:00Z","v":81549,"vw":39.553622},{"c":39.43,"h":39.75,"l":39.24,"n":365,"o":39.75,"t":"2024-11-26T05:00:00Z","v":83317,"vw":39.439025},{"c":39.85,"h":40.03,"l":39.58,"n":527,"o":39.58,"t":"2024-11-27T05:00:00Z","v":76573,"vw":39.958536},{"c":40.15,"h":40.21,"l":39.999,"n":286,"o":40.04,"t":"2024-11-29T05:00:00Z","v":21060,"vw":40.12081},{"c":40.02,"h":40.13,"l":39.59,"n":2248,"o":39.9,"t":"2024-12-02T05:00:00Z","v":615633,"vw":39.890483},{"c":39.97,"h":40.1697,"l":39.92,"n":191,"o":39.96,"t":"2024-12-03T05:00:00Z","v":46924,"vw":40.030657},{"c":39.98,"h":40.2,"l":39.84,"n":443,"o":39.88,"t":"2024-12-04T05:00:00Z","v":95312,"vw":40.060504},{"c":40.14,"h":40.26,"l":39.93,"n":429,"o":40.13,"t":"2024-12-05T05:00:00Z","v":1004548,"vw":40.017326},{"c":40.03,"h":40.31,"l":40.03,"n":250,"o":40.31,"t":"2024-12-06T05:00:00Z","v":13751,"vw":40.140184},{"c":40.08,"h":40.4,"l":40.0501,"n":295,"o":40.27,"t":"2024-12-09T05:00:00Z","v":38771,"vw":40.182952},{"c":40.05,"h":40.1199,"l":39.8541,"n":251,"o":40.06,"t":"2024-12-10T05:00:00Z","v":22614,"vw":39.985817},{"c":39.85,"h":40.31,"l":39.635,"n":573,"o":40.31,"t":"2024-12-11T05:00:00Z","v":997691,"vw":39.779223},{"c":39.55,"h":39.85,"l":39.41,"n":255,"o":39.74,"t":"2024-12-12T05:00:00Z","v":27698,"vw":39.5853},{"c":39.44,"h":39.625,"l":39.42,"n":269,"o":39.59,"t":"2024-12-13T05:00:00Z","v":16646,"vw":39.514625},{"c":39.56,"h":39.56,"l":39.27,"n":306,"o":39.27,"t":"2024-12-16T05:00:00Z","v":45090,"vw":39.431276},{"c":39.45,"h":39.55,"l":39.3,"n":283,"o":39.3,"t":"2024-12-17T05:00:00Z","v":44302,"vw":39.455728},{"c":38.67,"h":39.2599,"l":38.55,"n":443,"o":39.18,"t":"2024-12-18T05:00:00Z","v":28666,"vw":38.968286},{"c":38.5,"h":38.75,"l":38.43,"n":265,"o":38.75,"t":"2024-12-19T05:00:00Z","v":34160,"vw":38.573291},{"c":38.78,"h":38.8899,"l":38.33,"n":450,"o":38.33,"t":"2024-12-20T05:00:00Z","v":49479,"vw":38.7367},{"c":38.59,"h":38.88,"l":38.45,"n":489,"o":38.88,"t":"2024-12-23T05:00:00Z","v":270381,"vw":38.583861},{"c":38.55,"h":38.7129,"l":38.48,"n":424,"o":38.56,"t":"2024-12-24T05:00:00Z","v":49410,"vw":38.570467},{"c":38.61,"h":38.66,"l":38.42,"n":568,"o":38.58,"t":"2024-12-26T05:00:00Z","v":143285,"vw":38.549617},{"c":38.42,"h":38.6031,"l":38.39,"n":465,"o":38.52,"t":"2024-12-27T05:00:00Z","v":63804,"vw":38.45705},{"c":38.49,"h":38.6499,"l":38.43,"n":604,"o":38.54,"t":"2024-12-30T05:00:00Z","v":78802,"vw":38.516232},{"c":38.42,"h":38.69,"l":38.25,"n":842,"o":38.69,"t":"2024-12-31T05:00:00Z","v":224645,"vw":38.408193},{"c":38.19,"h":38.75,"l":38.02,"n":1009,"o":38.75,"t":"2025-01-02T05:00:00Z","v":174115,"vw":38.208776},{"c":38.07,"h":38.32,"l":38.05,"n":1041,"o":38.29,"t":"2025-01-03T05:00:00Z","v":100560,"vw":38.199169},{"c":38.29,"h":38.44,"l":38.14,"n":1346,"o":38.14,"t":"2025-01-06T05:00:00Z","v":217954,"vw":38.288309},{"c":38.05,"h":38.36,"l":38.05,"n":506,"o":38.05,"t":"2025-01-07T05:00:00Z","v":53324,"vw":38.137616},{"c":37.94,"h":38.23,"l":37.86,"n":1268,"o":38.23,"t":"2025-01-08T05:00:00Z","v":213286,"vw":37.934847},{"c":37.48,"h":37.775,"l":37.46,"n":1290,"o":37.55,"t":"2025-01-10T05:00:00Z","v":143275,"vw":37.58148},{"c":37.39,"h":37.46,"l":37.3,"n":902,"o":37.31,"t":"2025-01-13T05:00:00Z","v":71726,"vw":37.371454},{"c":37.53,"h":37.6619,"l":37.44,"n":393,"o":37.49,"t":"2025-01-14T05:00:00Z","v":52049,"vw":37.544062},{"c":37.89,"h":38.01,"l":37.61,"n":584,"o":37.61,"t":"2025-01-15T05:00:00Z","v":181528,"vw":37.882071},{"c":37.97,"h":38.14,"l":37.76,"n":369,"o":37.82,"t":"2025-01-16T05:00:00Z","v":177005,"vw":37.966782},{"c":37.86,"h":38.1561,"l":37.76,"n":371,"o":37.96,"t":"2025-01-17T05:00:00Z","v":214291,"vw":37.934193},{"c":38.55,"h":38.6,"l":38.15,"n":357,"o":38.15,"t":"2025-01-21T05:00:00Z","v":244311,"vw":38.391147},{"c":38.51,"h":38.59,"l":38.375,"n":361,"o":38.51,"t":"2025-01-22T05:00:00Z","v":46827,"vw":38.486331},{"c":38.46,"h":38.539,"l":38.26,"n":313,"o":38.26,"t":"2025-01-23T05:00:00Z","v":22194,"vw":38.439585},{"c":38.71,"h":38.77,"l":38.49,"n":400,"o":38.49,"t":"2025-01-24T05:00:00Z","v":43499,"vw":38.65296},{"c":38.65,"h":38.85,"l":38.65,"n":330,"o":38.83,"t":"2025-01-27T05:00:00Z","v":29982,"vw":38.743249},{"c":38.58,"h":38.59,"l":38.3,"n":262,"o":38.3,"t":"2025-01-28T05:00:00Z","v":19673,"vw":38.46383},{"c":38.36,"h":38.57,"l":38.33,"n":357,"o":38.42,"t":"2025-01-29T05:00:00Z","v":43652,"vw":38.48342},{"c":38.525,"h":38.76,"l":38.48,"n":250,"o":38.57,"t":"2025-01-30T05:00:00Z","v":32903,"vw":38.580892},{"c":38.59,"h":38.809,"l":38.4686,"n":248,"o":38.61,"t":"2025-01-31T05:00:00Z","v":17850,"vw":38.578991},{"c":38.49,"h":38.61,"l":38.182,"n":613,"o":38.25,"t":"2025-02-03T05:00:00Z","v":111990,"vw":38.409431},{"c":38.8,"h":38.86,"l":38.575,"n":276,"o":38.61,"t":"2025-02-04T05:00:00Z","v":19473,"vw":38.748022},{"c":38.99,"h":39.25,"l":38.86,"n":1075,"o":39,"t":"2025-02-05T05:00:00Z","v":1240749,"vw":39.147665},{"c":39.08,"h":39.08,"l":38.58,"n":1326,"o":38.58,"t":"2025-02-06T05:00:00Z","v":149466,"vw":38.933984},{"c":38.76,"h":38.91,"l":38.72,"n":247,"o":38.87,"t":"2025-02-07T05:00:00Z","v":18443,"vw":38.803817},{"c":38.75,"h":38.92,"l":38.65,"n":253,"o":38.92,"t":"2025-02-10T05:00:00Z","v":57773,"vw":38.78296},{"c":38.77,"h":38.77,"l":38.53,"n":244,"o":38.53,"t":"2025-02-11T05:00:00Z","v":28447,"vw":38.660292},{"c":38.67,"h":38.67,"l":38.375,"n":463,"o":38.45,"t":"2025-02-12T05:00:00Z","v":49092,"vw":38.572265},{"c":39.12,"h":39.12,"l":38.75,"n":363,"o":38.75,"t":"2025-02-13T05:00:00Z","v":30572,"vw":38.977294},{"c":39.23,"h":39.27,"l":38.9231,"n":472,"o":39.19,"t":"2025-02-14T05:00:00Z","v":92782,"vw":39.131166},{"c":38.96,"h":39.02,"l":38.77,"n":609,"o":38.82,"t":"2025-02-18T05:00:00Z","v":73387,"vw":38.871264},{"c":38.76,"h":38.8344,"l":38.59,"n":334,"o":38.74,"t":"2025-02-19T05:00:00Z","v":25930,"vw":38.710912},{"c":39.11,"h":39.13,"l":38.8329,"n":435,"o":38.88,"t":"2025-02-20T05:00:00Z","v":39544,"vw":39.003501},{"c":39.16,"h":39.16,"l":38.83,"n":353,"o":38.83,"t":"2025-02-21T05:00:00Z","v":62767,"vw":39.062963},{"c":38.97,"h":39.1405,"l":38.94,"n":382,"o":38.94,"t":"2025-02-24T05:00:00Z","v":42075,"vw":39.041044},{"c":39.26,"h":39.38,"l":38.98,"n":314,"o":38.98,"t":"2025-02-25T05:00:00Z","v":45515,"vw":39.249439},{"c":39.34,"h":39.34,"l":39.13,"n":220,"o":39.31,"t":"2025-02-26T05:00:00Z","v":28978,"vw":39.26846},{"c":38.91,"h":39.14,"l":38.9,"n":230,"o":39.14,"t":"2025-02-27T05:00:00Z","v":135702,"vw":38.94601},{"c":38.86,"h":38.99,"l":38.791,"n":246,"o":38.99,"t":"2025-02-28T05:00:00Z","v":380595,"vw":38.820793},{"c":39.09,"h":39.1408,"l":38.8,"n":413,"o":38.8,"t":"2025-03-03T05:00:00Z","v":59273,"vw":39.059857},{"c":39.15,"h":39.35,"l":39.0137,"n":326,"o":39.14,"t":"2025-03-04T05:00:00Z","v":62794,"vw":39.191205},{"c":39.5,"h":39.5,"l":39.184,"n":376,"o":39.38,"t":"2025-03-05T05:00:00Z","v":33068,"vw":39.37746},{"c":39.41,"h":39.46,"l":39.15,"n":305,"o":39.33,"t":"2025-03-06T05:00:00Z","v":48735,"vw":39.342075},{"c":39.42,"h":39.7,"l":39.24,"n":536,"o":39.68,"t":"2025-03-07T05:00:00Z","v":97202,"vw":39.379535},{"c":39.43,"h":39.5827,"l":39.2839,"n":412,"o":39.33,"t":"2025-03-10T04:00:00Z","v":31560,"vw":39.411547},{"c":39.63,"h":39.6751,"l":39.4056,"n":618,"o":39.52,"t":"2025-03-11T04:00:00Z","v":51003,"vw":39.5621},{"c":39.56,"h":39.5998,"l":39.3401,"n":356,"o":39.42,"t":"2025-03-12T04:00:00Z","v":42680,"vw":39.52029},{"c":39.47,"h":39.59,"l":39.24,"n":504,"o":39.24,"t":"2025-03-13T04:00:00Z","v":50848,"vw":39.370356},{"c":39.42,"h":39.44,"l":39.07,"n":800,"o":39.36,"t":"2025-03-14T04:00:00Z","v":1128493,"vw":39.279268},{"c":39.64,"h":39.82,"l":39.4601,"n":408,"o":39.82,"t":"2025-03-17T04:00:00Z","v":53081,"vw":39.668875},{"c":39.79,"h":39.81,"l":39.41,"n":461,"o":39.41,"t":"2025-03-18T04:00:00Z","v":62943,"vw":39.694832},{"c":39.78,"h":39.8,"l":39.4,"n":367,"o":39.63,"t":"2025-03-19T04:00:00Z","v":157892,"vw":39.61174},{"c":39.57,"h":39.59,"l":39.39,"n":300,"o":39.39,"t":"2025-03-20T04:00:00Z","v":38050,"vw":39.535213},{"c":39.49,"h":39.765,"l":39.41,"n":1151,"o":39.41,"t":"2025-03-21T04:00:00Z","v":166590,"vw":39.498769},{"c":39.61,"h":39.61,"l":39.2766,"n":249,"o":39.58,"t":"2025-03-24T04:00:00Z","v":30552,"vw":39.4192},{"c":39.37,"h":39.54,"l":39.0701,"n":955,"o":39.54,"t":"2025-03-25T04:00:00Z","v":88211,"vw":39.39752},{"c":39.16,"h":39.35,"l":39.11,"n":545,"o":39.25,"t":"2025-03-26T04:00:00Z","v":52901,"vw":39.24792},{"c":39.23,"h":39.47,"l":39.1,"n":687,"o":39.1,"t":"2025-03-27T04:00:00Z","v":73139,"vw":39.343771},{"c":39.49,"h":39.6499,"l":39.15,"n":969,"o":39.49,"t":"2025-03-28T04:00:00Z","v":74065,"vw":39.557296},{"c":39.42,"h":39.99,"l":39.3901,"n":488,"o":39.99,"t":"2025-03-31T04:00:00Z","v":56500,"vw":39.535839},{"c":39.53,"h":39.78,"l":39.411,"n":2220,"o":39.63,"t":"2025-04-01T04:00:00Z","v":640174,"vw":39.633708},{"c":39.69,"h":39.78,"l":39.57,"n":277,"o":39.69,"t":"2025-04-02T04:00:00Z","v":43479,"vw":39.692468},{"c":40.53,"h":40.83,"l":40.431,"n":1913,"o":40.61,"t":"2025-04-03T04:00:00Z","v":2585701,"vw":40.765257},{"c":40.25,"h":40.95,"l":40.24,"n":2708,"o":40.95,"t":"2025-04-04T04:00:00Z","v":456854,"vw":40.386624},{"c":39.85,"h":40.52,"l":39.83,"n":1212,"o":40.52,"t":"2025-04-07T04:00:00Z","v":253637,"vw":40.100259},{"c":39.93,"h":40.07,"l":39.478,"n":1196,"o":39.6,"t":"2025-04-08T04:00:00Z","v":423112,"vw":39.885872},{"c":39.92,"h":40.34,"l":39.73,"n":2069,"o":40.05,"t":"2025-04-09T04:00:00Z","v":351899,"vw":40.040914},{"c":40.67,"h":40.94,"l":40.185,"n":2728,"o":40.53,"t":"2025-04-10T04:00:00Z","v":455757,"vw":40.761168},{"c":41.25,"h":41.56,"l":41,"n":2393,"o":41.4,"t":"2025-04-11T04:00:00Z","v":498717,"vw":41.235245},{"c":41.53,"h":41.62,"l":41.2,"n":5232,"o":41.56,"t":"2025-04-14T04:00:00Z","v":886420,"vw":41.491442},{"c":41.27,"h":41.66,"l":41.15,"n":1428,"o":41.66,"t":"2025-04-15T04:00:00Z","v":189709,"vw":41.299242},{"c":41.74,"h":41.8299,"l":41.5384,"n":2733,"o":41.59,"t":"2025-04-16T04:00:00Z","v":620455,"vw":41.681051},{"c":41.77,"h":41.96,"l":41.66,"n":1664,"o":41.86,"t":"2025-04-17T04:00:00Z","v":511373,"vw":41.726132},{"c":42.18,"h":43.07,"l":42.05,"n":5889,"o":43.07,"t":"2025-04-21T04:00:00Z","v":2902236,"vw":42.197367},{"c":41.95,"h":42.445,"l":41.9416,"n":3807,"o":42.4,"t":"2025-04-22T04:00:00Z","v":1142519,"vw":42.109318},{"c":41.55,"h":42.07,"l":41.43,"n":1766,"o":41.89,"t":"2025-04-23T04:00:00Z","v":715484,"vw":41.605375},{"c":41.98,"h":42.06,"l":41.75,"n":2044,"o":41.75,"t":"2025-04-24T04:00:00Z","v":490015,"vw":41.938138},{"c":41.81,"h":42.06,"l":41.6741,"n":1269,"o":42.06,"t":"2025-04-25T04:00:00Z","v":225735,"vw":41.834191},{"c":42.04,"h":42.095,"l":41.65,"n":1252,"o":41.86,"t":"2025-04-28T04:00:00Z","v":254412,"vw":41.940421},{"c":41.92,"h":42.08,"l":41.8357,"n":1460,"o":42.08,"t":"2025-04-29T04:00:00Z","v":369862,"vw":41.943243},{"c":41.92,"h":41.9999,"l":41.7,"n":1290,"o":41.95,"t":"2025-04-30T04:00:00Z","v":281111,"vw":41.932984},{"c":41.6,"h":42.01,"l":41.51,"n":4823,"o":42.01,"t":"2025-05-01T04:00:00Z","v":954816,"vw":41.614872},{"c":41.63,"h":42.04,"l":41.51,"n":1882,"o":41.55,"t":"2025-05-02T04:00:00Z","v":512197,"vw":41.621283},{"c":41.66,"h":41.94,"l":41.46,"n":1832,"o":41.94,"t":"2025-05-05T04:00:00Z","v":296446,"vw":41.681772},{"c":41.9,"h":41.95,"l":41.54,"n":3209,"o":41.75,"t":"2025-05-06T04:00:00Z","v":3246249,"vw":41.770769},{"c":41.79,"h":42.04,"l":41.74,"n":3219,"o":41.84,"t":"2025-05-07T04:00:00Z","v":668372,"vw":41.914665},{"c":41.21,"h":41.805,"l":41.16,"n":2175,"o":41.5,"t":"2025-05-08T04:00:00Z","v":410629,"vw":41.283696},{"c":41.38,"h":41.62,"l":41.22,"n":2819,"o":41.22,"t":"2025-05-09T04:00:00Z","v":424749,"vw":41.390871},{"c":40.47,"h":40.82,"l":40.38,"n":4461,"o":40.69,"t":"2025-05-12T04:00:00Z","v":1428259,"vw":40.511498},{"c":40.84,"h":40.87,"l":40.46,"n":1950,"o":40.46,"t":"2025-05-13T04:00:00Z","v":527114,"vw":40.745546},{"c":40.68,"h":41.0566,"l":40.66,"n":1361,"o":40.92,"t":"2025-05-14T04:00:00Z","v":208043,"vw":40.834935},{"c":40.93,"h":41.0008,"l":40.74,"n":1146,"o":40.91,"t":"2025-05-15T04:00:00Z","v":218012,"vw":40.900265},{"c":40.91,"h":41.2199,"l":40.8213,"n":2534,"o":40.83,"t":"2025-05-16T04:00:00Z","v":324179,"vw":40.968641},{"c":41.28,"h":41.39,"l":40.9,"n":2237,"o":40.91,"t":"2025-05-19T04:00:00Z","v":412494,"vw":41.227456},{"c":41.24,"h":41.34,"l":41,"n":1361,"o":41.26,"t":"2025-05-20T04:00:00Z","v":203989,"vw":41.19722},{"c":41.2,"h":41.45,"l":41.2,"n":3659,"o":41.4,"t":"2025-05-21T04:00:00Z","v":614775,"vw":41.359173},{"c":41.21,"h":41.24,"l":41.01,"n":3384,"o":41.2,"t":"2025-05-22T04:00:00Z","v":537798,"vw":41.186011},{"c":41.67,"h":41.75,"l":41.38,"n":1598,"o":41.41,"t":"2025-05-23T04:00:00Z","v":323996,"vw":41.660123},{"c":41.71,"h":41.81,"l":41.6,"n":1619,"o":41.6,"t":"2025-05-27T04:00:00Z","v":257055,"vw":41.730887},{"c":41.48,"h":41.73,"l":41.44,"n":4231,"o":41.73,"t":"2025-05-28T04:00:00Z","v":1116704,"vw":41.510078},{"c":41.8,"h":41.93,"l":41.48,"n":1150,"o":41.48,"t":"2025-05-29T04:00:00Z","v":112066,"vw":41.796885},{"c":41.76,"h":41.89,"l":41.5042,"n":791,"o":41.86,"t":"2025-05-30T04:00:00Z","v":127356,"vw":41.756169},{"c":42.1,"h":42.15,"l":41.72,"n":3046,"o":41.96,"t":"2025-06-02T04:00:00Z","v":1843788,"vw":42.016212},{"c":41.8,"h":41.98,"l":41.78,"n":1495,"o":41.9,"t":"2025-06-03T04:00:00Z","v":324335,"vw":41.866409},{"c":42.1,"h":42.17,"l":41.88,"n":1063,"o":41.94,"t":"2025-06-04T04:00:00Z","v":1866960,"vw":42.09916},{"c":42.02,"h":42.2499,"l":41.97,"n":1113,"o":42.06,"t":"2025-06-05T04:00:00Z","v":166628,"vw":42.057599},{"c":41.92,"h":41.97,"l":41.74,"n":1787,"o":41.78,"t":"2025-06-06T04:00:00Z","v":365438,"vw":41.811534},{"c":41.93,"h":41.9871,"l":41.7637,"n":3430,"o":41.92,"t":"2025-06-09T04:00:00Z","v":288743,"vw":41.921192},{"c":42.04,"h":42.08,"l":41.891,"n":1574,"o":42,"t":"2025-06-10T04:00:00Z","v":262240,"vw":41.993672},{"c":42.16,"h":42.2786,"l":42.09,"n":672,"o":42.19,"t":"2025-06-11T04:00:00Z","v":385448,"vw":42.197209},{"c":42.59,"h":42.66,"l":42.44,"n":761,"o":42.44,"t":"2025-06-12T04:00:00Z","v":1167652,"vw":42.560552},{"c":42.29,"h":42.42,"l":42.17,"n":2608,"o":42.42,"t":"2025-06-13T04:00:00Z","v":486260,"vw":42.28218},{"c":42.35,"h":42.62,"l":42.3,"n":2707,"o":42.49,"t":"2025-06-16T04:00:00Z","v":235227,"vw":42.442262},{"c":42.17,"h":42.39,"l":42.06,"n":965,"o":42.21,"t":"2025-06-17T04:00:00Z","v":120666,"vw":42.180683},{"c":42.17,"h":42.44,"l":42.06,"n":1237,"o":42.22,"t":"2025-06-18T04:00:00Z","v":252895,"vw":42.212737},{"c":42.18,"h":42.38,"l":42.07,"n":1498,"o":42.38,"t":"2025-06-20T04:00:00Z","v":329519,"vw":42.216488},{"c":42.39,"h":42.42,"l":41.9,"n":1069,"o":42,"t":"2025-06-23T04:00:00Z","v":105272,"vw":42.307999},{"c":42.62,"h":42.7,"l":42.3701,"n":1977,"o":42.54,"t":"2025-06-24T04:00:00Z","v":438240,"vw":42.615139},{"c":42.72,"h":42.79,"l":42.37,"n":1186,"o":42.79,"t":"2025-06-25T04:00:00Z","v":196812,"vw":42.56881},{"c":42.95,"h":43.03,"l":42.83,"n":2594,"o":42.91,"t":"2025-06-26T04:00:00Z","v":348076,"vw":42.953845},{"c":42.84,"h":43.03,"l":42.7418,"n":766,"o":43.03,"t":"2025-06-27T04:00:00Z","v":113041,"vw":42.85287},{"c":43.1,"h":43.12,"l":42.8692,"n":1411,"o":42.9,"t":"2025-06-30T04:00:00Z","v":193320,"vw":43.03985},{"c":43.19,"h":43.33,"l":42.69,"n":1874,"o":42.69,"t":"2025-07-01T04:00:00Z","v":520511,"vw":43.211127},{"c":43.07,"h":43.2,"l":42.7901,"n":1857,"o":43.2,"t":"2025-07-02T04:00:00Z","v":303015,"vw":42.983426},{"c":43.03,"h":43.07,"l":42.9,"n":1459,"o":43.07,"t":"2025-07-03T04:00:00Z","v":267387,"vw":42.999564},{"c":42.77,"h":43.24,"l":42.63,"n":3162,"o":43.05,"t":"2025-07-07T04:00:00Z","v":483190,"vw":42.801268},{"c":42.56,"h":42.73,"l":42.31,"n":2196,"o":42.62,"t":"2025-07-08T04:00:00Z","v":393426,"vw":42.52734},{"c":42.67,"h":42.7,"l":42.5001,"n":681,"o":42.7,"t":"2025-07-09T04:00:00Z","v":119849,"vw":42.585573},{"c":42.6,"h":42.61,"l":42.42,"n":9776,"o":42.61,"t":"2025-07-10T04:00:00Z","v":3115736,"vw":42.548811},{"c":42.33,"h":42.6,"l":42.265,"n":1870,"o":42.53,"t":"2025-07-11T04:00:00Z","v":196700,"vw":42.358928},{"c":42.24,"h":42.32,"l":42.18,"n":2236,"o":42.3,"t":"2025-07-14T04:00:00Z","v":290118,"vw":42.255268},{"c":41.97,"h":42.64,"l":41.9302,"n":1681,"o":42.37,"t":"2025-07-15T04:00:00Z","v":635739,"vw":41.985104},{"c":42.18,"h":42.34,"l":41.87,"n":4855,"o":42.08,"t":"2025-07-16T04:00:00Z","v":522870,"vw":42.10633},{"c":42.05,"h":42.09,"l":41.93,"n":2045,"o":42,"t":"2025-07-17T04:00:00Z","v":263697,"vw":42.016619},{"c":42.11,"h":42.64,"l":42.03,"n":1913,"o":42.25,"t":"2025-07-18T04:00:00Z","v":635914,"vw":42.139749},{"c":42.5,"h":42.66,"l":42.2483,"n":985,"o":42.27,"t":"2025-07-21T04:00:00Z","v":238770,"vw":42.522097},{"c":42.77,"h":42.81,"l":42.435,"n":689,"o":42.57,"t":"2025-07-22T04:00:00Z","v":100388,"vw":42.726118},{"c":42.7,"h":42.846,"l":42.5702,"n":1245,"o":42.71,"t":"2025-07-23T04:00:00Z","v":186657,"vw":42.672935},{"c":42.58,"h":42.87,"l":42.5301,"n":1042,"o":42.71,"t":"2025-07-24T04:00:00Z","v":146162,"vw":42.597156},{"c":42.45,"h":42.4512,"l":42,"n":1061,"o":42.25,"t":"2025-07-25T04:00:00Z","v":1334134,"vw":42.322006},{"c":42.055,"h":42.3,"l":42.01,"n":1040,"o":42.3,"t":"2025-07-28T04:00:00Z","v":177173,"vw":42.137966},{"c":41.98,"h":42.14,"l":41.84,"n":1553,"o":42.14,"t":"2025-07-29T04:00:00Z","v":310566,"vw":41.938938},{"c":41.56,"h":41.85,"l":41.42,"n":946,"o":41.74,"t":"2025-07-30T04:00:00Z","v":163078,"vw":41.658754},{"c":41.44,"h":41.635,"l":41.395,"n":1395,"o":41.5,"t":"2025-07-31T04:00:00Z","v":2956072,"vw":41.492486},{"c":42.12,"h":42.31,"l":41.7235,"n":2703,"o":41.73,"t":"2025-08-01T04:00:00Z","v":269186,"vw":41.995168},{"c":42.15,"h":42.32,"l":42.09,"n":1064,"o":42.13,"t":"2025-08-04T04:00:00Z","v":172756,"vw":42.181027},{"c":42.17,"h":42.2917,"l":41.71,"n":1787,"o":41.77,"t":"2025-08-05T04:00:00Z","v":200206,"vw":42.149093},{"c":42.4,"h":42.45,"l":42.23,"n":1359,"o":42.32,"t":"2025-08-06T04:00:00Z","v":139406,"vw":42.355954},{"c":42.43,"h":42.8788,"l":42.32,"n":1113,"o":42.58,"t":"2025-08-07T04:00:00Z","v":187434,"vw":42.432081},{"c":42.31,"h":42.52,"l":42.25,"n":797,"o":42.52,"t":"2025-08-08T04:00:00Z","v":180935,"vw":42.334396},{"c":42.19,"h":42.2902,"l":42.15,"n":753,"o":42.22,"t":"2025-08-11T04:00:00Z","v":96678,"vw":42.226572},{"c":42.26,"h":42.325,"l":42,"n":1332,"o":42.03,"t":"2025-08-12T04:00:00Z","v":180352,"vw":42.217453},{"c":42.56,"h":42.6,"l":42.36,"n":1721,"o":42.5,"t":"2025-08-13T04:00:00Z","v":229810,"vw":42.524771},{"c":42.28,"h":42.55,"l":42.21,"n":954,"o":42.42,"t":"2025-08-14T04:00:00Z","v":93293,"vw":42.276229},{"c":42.25,"h":42.3598,"l":42.22,"n":628,"o":42.29,"t":"2025-08-15T04:00:00Z","v":82981,"vw":42.29097},{"c":42.18,"h":42.255,"l":42.1,"n":623,"o":42.13,"t":"2025-08-18T04:00:00Z","v":87277,"vw":42.176656},{"c":42.12,"h":42.24,"l":42.0702,"n":487,"o":42.24,"t":"2025-08-19T04:00:00Z","v":75082,"vw":42.116729},{"c":42.17,"h":42.2392,"l":42.01,"n":1066,"o":42.12,"t":"2025-08-20T04:00:00Z","v":82218,"vw":42.161626},{"c":41.87,"h":42.2,"l":41.83,"n":1059,"o":42.2,"t":"2025-08-21T04:00:00Z","v":287092,"vw":41.958683},{"c":42.38,"h":42.4795,"l":41.9301,"n":798,"o":42.06,"t":"2025-08-22T04:00:00Z","v":92002,"vw":42.35449},{"c":42.02,"h":42.38,"l":41.9656,"n":712,"o":42.38,"t":"2025-08-25T04:00:00Z","v":219451,"vw":42.11807},{"c":42.15,"h":42.27,"l":42.0501,"n":677,"o":42.27,"t":"2025-08-26T04:00:00Z","v":148538,"vw":42.166042},{"c":42.18,"h":42.21,"l":41.92,"n":709,"o":42.18,"t":"2025-08-27T04:00:00Z","v":210362,"vw":42.097415},{"c":42.43,"h":42.615,"l":42.29,"n":2507,"o":42.34,"t":"2025-08-28T04:00:00Z","v":309242,"vw":42.417968},{"c":42.405,"h":42.53,"l":42.24,"n":941,"o":42.24,"t":"2025-08-29T04:00:00Z","v":379297,"vw":42.376241},{"c":42.01,"h":42.1,"l":41.83,"n":2054,"o":41.9,"t":"2025-09-02T04:00:00Z","v":321102,"vw":41.96902},{"c":42.1,"h":42.2399,"l":41.995,"n":1465,"o":42.1,"t":"2025-09-03T04:00:00Z","v":169887,"vw":42.122106},{"c":42.09,"h":42.29,"l":42.06,"n":1032,"o":42.29,"t":"2025-09-04T04:00:00Z","v":271079,"vw":42.118706},{"c":42.62,"h":42.8,"l":42.51,"n":1172,"o":42.8,"t":"2025-09-05T04:00:00Z","v":188892,"vw":42.596538},{"c":42.77,"h":42.8,"l":42.64,"n":1371,"o":42.72,"t":"2025-09-08T04:00:00Z","v":211757,"vw":42.713894},{"c":42.61,"h":42.775,"l":42.57,"n":632,"o":42.71,"t":"2025-09-09T04:00:00Z","v":90763,"vw":42.629643},{"c":42.65,"h":42.83,"l":42.6192,"n":1233,"o":42.75,"t":"2025-09-10T04:00:00Z","v":205273,"vw":42.69572},{"c":42.83,"h":42.88,"l":42.7,"n":1554,"o":42.83,"t":"2025-09-11T04:00:00Z","v":250153,"vw":42.81706},{"c":42.66,"h":42.84,"l":42.55,"n":959,"o":42.84,"t":"2025-09-12T04:00:00Z","v":317395,"vw":42.594338},{"c":42.86,"h":42.87,"l":42.73,"n":1536,"o":42.8,"t":"2025-09-15T04:00:00Z","v":436576,"vw":42.812801},{"c":43.09,"h":43.15,"l":42.88,"n":1142,"o":42.95,"t":"2025-09-16T04:00:00Z","v":155833,"vw":43.033152},{"c":43.02,"h":43.39,"l":42.95,"n":1110,"o":43.29,"t":"2025-09-17T04:00:00Z","v":169725,"vw":43.095732},{"c":42.68,"h":42.805,"l":42.5495,"n":1316,"o":42.72,"t":"2025-09-18T04:00:00Z","v":194059,"vw":42.677015},{"c":42.55,"h":42.7,"l":42.5001,"n":610,"o":42.7,"t":"2025-09-19T04:00:00Z","v":85995,"vw":42.56227},{"c":42.65,"h":42.6944,"l":42.52,"n":745,"o":42.67,"t":"2025-09-22T04:00:00Z","v":103614,"vw":42.613799},{"c":42.72,"h":42.75,"l":42.62,"n":755,"o":42.74,"t":"2025-09-23T04:00:00Z","v":385377,"vw":42.686084},{"c":42.42,"h":42.64,"l":42.27,"n":873,"o":42.64,"t":"2025-09-24T04:00:00Z","v":270099,"vw":42.443302},{"c":42.15,"h":42.4,"l":42.06,"n":1117,"o":42.36,"t":"2025-09-25T04:00:00Z","v":143022,"vw":42.161098},{"c":42.34,"h":42.5181,"l":42.21,"n":1272,"o":42.27,"t":"2025-09-26T04:00:00Z","v":185624,"vw":42.297648},{"c":42.56,"h":42.57,"l":42.47,"n":816,"o":42.47,"t":"2025-09-29T04:00:00Z","v":2910174,"vw":42.484682},{"c":42.6,"h":42.67,"l":42.5,"n":1781,"o":42.57,"t":"2025-09-30T04:00:00Z","v":473505,"vw":42.588427},{"c":42.64,"h":42.7699,"l":42.53,"n":3127,"o":42.59,"t":"2025-10-01T04:00:00Z","v":1165258,"vw":42.629641},{"c":42.61,"h":42.7654,"l":42.4491,"n":843,"o":42.4491,"t":"2025-10-02T04:00:00Z","v":101766,"vw":42.588741},{"c":42.59,"h":42.76,"l":42.59,"n":1170,"o":42.76,"t":"2025-10-03T04:00:00Z","v":680937,"vw":42.623912},{"c":42.38,"h":42.62,"l":42.36,"n":689,"o":42.62,"t":"2025-10-06T04:00:00Z","v":76278,"vw":42.424241},{"c":42.2,"h":42.4,"l":42.17,"n":898,"o":42.4,"t":"2025-10-07T04:00:00Z","v":107593,"vw":42.256167},{"c":42.18,"h":42.285,"l":42.0401,"n":757,"o":42.16,"t":"2025-10-08T04:00:00Z","v":107294,"vw":42.176411},{"c":41.97,"h":42.36,"l":41.87,"n":1912,"o":42.29,"t":"2025-10-09T04:00:00Z","v":230696,"vw":41.9688},{"c":42.26,"h":42.3425,"l":42.04,"n":870,"o":42.1,"t":"2025-10-10T04:00:00Z","v":108366,"vw":42.222496},{"c":42.18,"h":42.36,"l":41.91,"n":757,"o":42.31,"t":"2025-10-13T04:00:00Z","v":82592,"vw":42.208728},{"c":42.37,"h":42.4299,"l":42.1077,"n":1511,"o":42.29,"t":"2025-10-14T04:00:00Z","v":260010,"vw":42.312921},{"c":42.59,"h":42.64,"l":42.33,"n":1447,"o":42.33,"t":"2025-10-15T04:00:00Z","v":194678,"vw":42.551354},{"c":42.79,"h":42.86,"l":42.53,"n":1289,"o":42.53,"t":"2025-10-16T04:00:00Z","v":251962,"vw":42.742997},{"c":42.63,"h":42.8128,"l":42.61,"n":1624,"o":42.75,"t":"2025-10-17T04:00:00Z","v":338620,"vw":42.65419},{"c":42.62,"h":42.73,"l":42.6,"n":851,"o":42.7,"t":"2025-10-20T04:00:00Z","v":88280,"vw":42.675377},{"c":42.53,"h":42.7,"l":42.52,"n":1309,"o":42.7,"t":"2025-10-21T04:00:00Z","v":217983,"vw":42.594127},{"c":42.62,"h":42.6499,"l":42.49,"n":639,"o":42.49,"t":"2025-10-22T04:00:00Z","v":113039,"vw":42.582065},{"c":42.51,"h":42.65,"l":42.46,"n":776,"o":42.65,"t":"2025-10-23T04:00:00Z","v":187682,"vw":42.51937},{"c":42.51,"h":42.67,"l":42.42,"n":871,"o":42.67,"t":"2025-10-24T04:00:00Z","v":119820,"vw":42.497115},{"c":42.6,"h":42.64,"l":42.51,"n":927,"o":42.56,"t":"2025-10-27T04:00:00Z","v":94622,"vw":42.588391},{"c":42.66,"h":42.7,"l":42.56,"n":812,"o":42.69,"t":"2025-10-28T04:00:00Z","v":81051,"vw":42.671986},{"c":42.45,"h":42.78,"l":42.3019,"n":1511,"o":42.75,"t":"2025-10-29T04:00:00Z","v":235239,"vw":42.563699},{"c":42.32,"h":42.45,"l":42.18,"n":999,"o":42.45,"t":"2025-10-30T04:00:00Z","v":112962,"vw":42.309609},{"c":42.17,"h":42.39,"l":42.1201,"n":597,"o":42.39,"t":"2025-10-31T04:00:00Z","v":129432,"vw":42.203489},{"c":42.05,"h":42.2299,"l":41.935,"n":4713,"o":42.21,"t":"2025-11-03T05:00:00Z","v":997770,"vw":42.024088},{"c":41.92,"h":42.12,"l":41.86,"n":1332,"o":42.1,"t":"2025-11-04T05:00:00Z","v":187760,"vw":41.991696},{"c":41.9,"h":42.04,"l":41.8,"n":751,"o":42.04,"t":"2025-11-05T05:00:00Z","v":108154,"vw":41.906729},{"c":42.1,"h":42.26,"l":41.89,"n":520,"o":42.26,"t":"2025-11-06T05:00:00Z","v":84491,"vw":42.133717},{"c":42.13,"h":42.23,"l":42.08,"n":728,"o":42.2,"t":"2025-11-07T05:00:00Z","v":277432,"vw":42.20713},{"c":42.15,"h":42.38,"l":42.02,"n":1665,"o":42.2,"t":"2025-11-10T05:00:00Z","v":188221,"vw":42.151662},{"c":42.27,"h":42.3823,"l":42.24,"n":613,"o":42.24,"t":"2025-11-11T05:00:00Z","v":86157,"vw":42.289362},{"c":42.31,"h":42.35,"l":42.1601,"n":1037,"o":42.28,"t":"2025-11-12T05:00:00Z","v":190176,"vw":42.30366},{"c":42.29,"h":42.41,"l":42.14,"n":624,"o":42.14,"t":"2025-11-13T05:00:00Z","v":91997,"vw":42.307038},{"c":42.18,"h":42.23,"l":42.1,"n":604,"o":42.16,"t":"2025-11-14T05:00:00Z","v":71605,"vw":42.146567},{"c":42.04,"h":42.18,"l":41.969,"n":949,"o":42.18,"t":"2025-11-17T05:00:00Z","v":134982,"vw":42.050343},{"c":41.95,"h":42.31,"l":41.91,"n":2179,"o":42.14,"t":"2025-11-18T05:00:00Z","v":287996,"vw":41.998784},{"c":41.66,"h":42.2099,"l":41.57,"n":1391,"o":42.02,"t":"2025-11-19T05:00:00Z","v":169909,"vw":41.759268},{"c":41.62,"h":41.96,"l":41.62,"n":1223,"o":41.68,"t":"2025-11-20T05:00:00Z","v":125983,"vw":41.680944},{"c":41.76,"h":41.78,"l":41.6201,"n":514,"o":41.69,"t":"2025-11-21T05:00:00Z","v":77416,"vw":41.712897},{"c":41.78,"h":41.95,"l":41.71,"n":1531,"o":41.83,"t":"2025-11-24T05:00:00Z","v":496797,"vw":41.77737},{"c":42.01,"h":42.0795,"l":41.81,"n":1400,"o":41.89,"t":"2025-11-25T05:00:00Z","v":549443,"vw":41.953353},{"c":42.13,"h":42.2,"l":41.87,"n":972,"o":42.08,"t":"2025-11-26T05:00:00Z","v":129094,"vw":42.103184},{"c":42.1,"h":42.25,"l":42.07,"n":1428,"o":42.21,"t":"2025-11-28T05:00:00Z","v":157866,"vw":42.139026},{"c":41.96,"h":42.1633,"l":41.93,"n":1875,"o":42.01,"t":"2025-12-01T05:00:00Z","v":383114,"vw":42.01415},{"c":42.08,"h":42.09,"l":41.86,"n":879,"o":41.9,"t":"2025-12-02T05:00:00Z","v":72626,"vw":41.967133},{"c":42.2,"h":42.3,"l":42,"n":1586,"o":42.15,"t":"2025-12-03T05:00:00Z","v":151247,"vw":42.223538},{"c":42.1,"h":42.265,"l":42.05,"n":644,"o":42.16,"t":"2025-12-04T05:00:00Z","v":77520,"vw":42.159969},{"c":42.04,"h":42.21,"l":42,"n":775,"o":42.14,"t":"2025-12-05T05:00:00Z","v":88303,"vw":42.072237},{"c":41.88,"h":42.0499,"l":41.77,"n":652,"o":42.02,"t":"2025-12-08T05:00:00Z","v":65565,"vw":41.888445},{"c":41.82,"h":41.92,"l":41.76,"n":764,"o":41.89,"t":"2025-12-09T05:00:00Z","v":180044,"vw":41.844057},{"c":42.1,"h":42.135,"l":41.71,"n":803,"o":41.71,"t":"2025-12-10T05:00:00Z","v":74053,"vw":41.953173},{"c":42.22,"h":42.395,"l":42.18,"n":950,"o":42.18,"t":"2025-12-11T05:00:00Z","v":541106,"vw":42.296505},{"c":42.15,"h":42.28,"l":42.0666,"n":1040,"o":42.11,"t":"2025-12-12T05:00:00Z","v":174870,"vw":42.151913},{"c":42.24,"h":42.3401,"l":42.14,"n":1819,"o":42.15,"t":"2025-12-15T05:00:00Z","v":186760,"vw":42.229183},{"c":42.28,"h":42.41,"l":42.18,"n":1505,"o":42.29,"t":"2025-12-16T05:00:00Z","v":219505,"vw":42.313743},{"c":42.145,"h":42.35,"l":42.13,"n":1046,"o":42.19,"t":"2025-12-17T05:00:00Z","v":130499,"vw":42.216411},{"c":42.18,"h":42.27,"l":42.06,"n":1206,"o":42.2,"t":"2025-12-18T05:00:00Z","v":162757,"vw":42.212904},{"c":41.37,"h":41.8151,"l":41.3301,"n":958,"o":41.56,"t":"2025-12-19T05:00:00Z","v":90410,"vw":41.442244},{"c":41.54,"h":41.69,"l":41.46,"n":1080,"o":41.46,"t":"2025-12-22T05:00:00Z","v":176408,"vw":41.54988},{"c":41.81,"h":41.85,"l":41.355,"n":1309,"o":41.6,"t":"2025-12-23T05:00:00Z","v":241653,"vw":41.762436},{"c":41.83,"h":42.25,"l":41.61,"n":907,"o":41.93,"t":"2025-12-24T05:00:00Z","v":200519,"vw":41.86854},{"c":41.8748,"h":42.2,"l":41.76,"n":927,"o":42.02,"t":"2025-12-26T05:00:00Z","v":126650,"vw":41.889908},{"c":41.89,"h":41.99,"l":41.7701,"n":1259,"o":41.96,"t":"2025-12-29T05:00:00Z","v":175401,"vw":41.887946},{"c":41.77,"h":41.97,"l":41.72,"n":1020,"o":41.97,"t":"2025-12-30T05:00:00Z","v":132675,"vw":41.804903},{"c":41.66,"h":41.75,"l":41.61,"n":775,"o":41.65,"t":"2025-12-31T05:00:00Z","v":240581,"vw":41.692544},{"c":41.6,"h":41.7399,"l":41.53,"n":842,"o":41.63,"t":"2026-01-02T05:00:00Z","v":155546,"vw":41.627961},{"c":41.73,"h":41.795,"l":41.51,"n":1665,"o":41.65,"t":"2026-01-05T05:00:00Z","v":415569,"vw":41.684054},{"c":41.69,"h":41.79,"l":41.55,"n":1045,"o":41.79,"t":"2026-01-06T05:00:00Z","v":207205,"vw":41.659},{"c":41.7,"h":41.81,"l":41.64,"n":4430,"o":41.81,"t":"2026-01-07T05:00:00Z","v":420111,"vw":41.705468},{"c":41.57,"h":41.7,"l":41.53,"n":929,"o":41.7,"t":"2026-01-08T05:00:00Z","v":135971,"vw":41.590555},{"c":41.55,"h":41.64,"l":41.45,"n":1471,"o":41.64,"t":"2026-01-09T05:00:00Z","v":409050,"vw":41.50403},{"c":41.69,"h":41.77,"l":41.66,"n":1018,"o":41.71,"t":"2026-01-12T05:00:00Z","v":312522,"vw":41.734483},{"c":41.54,"h":41.74,"l":41.52,"n":2552,"o":41.72,"t":"2026-01-13T05:00:00Z","v":152175,"vw":41.58854},{"c":41.65,"h":41.75,"l":41.53,"n":3115,"o":41.61,"t":"2026-01-14T05:00:00Z","v":698211,"vw":41.687769},{"c":41.52,"h":41.64,"l":41.48,"n":1233,"o":41.63,"t":"2026-01-15T05:00:00Z","v":169033,"vw":41.54624},{"c":41.51,"h":41.69,"l":41.45,"n":1062,"o":41.69,"t":"2026-01-16T05:00:00Z","v":385288,"vw":41.534638},{"c":41.64,"h":41.74,"l":41.53,"n":2028,"o":41.65,"t":"2026-01-20T05:00:00Z","v":272294,"vw":41.669031},{"c":41.63,"h":41.8,"l":41.6,"n":2568,"o":41.75,"t":"2026-01-21T05:00:00Z","v":398117,"vw":41.68334},{"c":41.86,"h":41.92,"l":41.6895,"n":1320,"o":41.72,"t":"2026-01-22T05:00:00Z","v":180028,"vw":41.833715},{"c":42.14,"h":42.149,"l":41.755,"n":5502,"o":41.84,"t":"2026-01-23T05:00:00Z","v":760442,"vw":41.990898},{"c":42.41,"h":42.53,"l":42.29,"n":3779,"o":42.34,"t":"2026-01-26T05:00:00Z","v":464875,"vw":42.425877},{"c":42.91,"h":42.98,"l":42.51,"n":2272,"o":42.61,"t":"2026-01-27T05:00:00Z","v":243183,"vw":42.741648},{"c":42.73,"h":42.92,"l":42.52,"n":3913,"o":42.79,"t":"2026-01-28T05:00:00Z","v":466629,"vw":42.662131},{"c":42.84,"h":42.9175,"l":42.62,"n":2907,"o":42.8,"t":"2026-01-29T05:00:00Z","v":494117,"vw":42.807336},{"c":42.41,"h":42.73,"l":42.41,"n":1287,"o":42.72,"t":"2026-01-30T05:00:00Z","v":189787,"vw":42.505837},{"c":42.22,"h":42.4,"l":42.14,"n":1386,"o":42.4,"t":"2026-02-02T05:00:00Z","v":210156,"vw":42.236104},{"c":42.38,"h":42.4,"l":42.21,"n":7022,"o":42.25,"t":"2026-02-03T05:00:00Z","v":799980,"vw":42.328387},{"c":42.27,"h":42.49,"l":42.1829,"n":1447,"o":42.49,"t":"2026-02-04T05:00:00Z","v":229462,"vw":42.30795},{"c":42.18,"h":42.46,"l":42.16,"n":1236,"o":42.45,"t":"2026-02-05T05:00:00Z","v":150454,"vw":42.241515},{"c":42.36,"h":42.41,"l":42.29,"n":872,"o":42.3,"t":"2026-02-06T05:00:00Z","v":135482,"vw":42.361579},{"c":42.7,"h":42.74,"l":42.46,"n":1640,"o":42.5,"t":"2026-02-09T05:00:00Z","v":278371,"vw":42.659905},{"c":42.79,"h":42.97,"l":42.7465,"n":1574,"o":42.89,"t":"2026-02-10T05:00:00Z","v":242637,"vw":42.811338},{"c":42.86,"h":42.94,"l":42.7295,"n":2025,"o":42.74,"t":"2026-02-11T05:00:00Z","v":446697,"vw":42.8406},{"c":42.88,"h":43,"l":42.7701,"n":1610,"o":42.93,"t":"2026-02-12T05:00:00Z","v":198109,"vw":42.87685},{"c":42.94,"h":43.115,"l":42.85,"n":1076,"o":42.95,"t":"2026-02-13T05:00:00Z","v":135205,"vw":42.925552},{"c":42.97,"h":43.1,"l":42.75,"n":2241,"o":43,"t":"2026-02-17T05:00:00Z","v":341617,"vw":42.914358},{"c":42.67,"h":42.85,"l":42.64,"n":1452,"o":42.81,"t":"2026-02-18T05:00:00Z","v":155485,"vw":42.728102},{"c":42.67,"h":42.7,"l":42.34,"n":1893,"o":42.34,"t":"2026-02-19T05:00:00Z","v":1525761,"vw":42.693438},{"c":42.765,"h":42.79,"l":42.61,"n":1789,"o":42.68,"t":"2026-02-20T05:00:00Z","v":1362755,"vw":42.73823},{"c":42.82,"h":42.9,"l":42.76,"n":1152,"o":42.78,"t":"2026-02-23T05:00:00Z","v":199096,"vw":42.838055},{"c":42.74,"h":42.93,"l":42.64,"n":2087,"o":42.8,"t":"2026-02-24T05:00:00Z","v":254714,"vw":42.762633},{"c":42.81,"h":42.91,"l":42.6899,"n":1878,"o":42.85,"t":"2026-02-25T05:00:00Z","v":230234,"vw":42.837493},{"c":42.86,"h":43.03,"l":42.71,"n":1683,"o":42.99,"t":"2026-02-26T05:00:00Z","v":275303,"vw":42.828074},{"c":42.99,"h":43.08,"l":42.6976,"n":1077,"o":42.77,"t":"2026-02-27T05:00:00Z","v":248228,"vw":42.950254},{"c":42.49,"h":42.94,"l":42.3645,"n":2025,"o":42.59,"t":"2026-03-02T05:00:00Z","v":233561,"vw":42.540995},{"c":42.13,"h":42.18,"l":41.42,"n":2752,"o":42.04,"t":"2026-03-03T05:00:00Z","v":801199,"vw":41.791272},{"c":42.22,"h":42.3,"l":42.13,"n":768,"o":42.26,"t":"2026-03-04T05:00:00Z","v":114250,"vw":42.208696},{"c":41.88,"h":41.99,"l":41.6201,"n":1912,"o":41.95,"t":"2026-03-05T05:00:00Z","v":496345,"vw":41.776674},{"c":41.83,"h":41.8899,"l":41.54,"n":1132,"o":41.77,"t":"2026-03-06T05:00:00Z","v":262017,"vw":41.772391},{"c":41.84,"h":41.94,"l":41.4,"n":1700,"o":41.4,"t":"2026-03-09T04:00:00Z","v":235413,"vw":41.640128},{"c":41.85,"h":42.12,"l":41.7001,"n":818,"o":41.99,"t":"2026-03-10T04:00:00Z","v":114001,"vw":41.969095},{"c":41.52,"h":41.72,"l":41.49,"n":1286,"o":41.49,"t":"2026-03-11T04:00:00Z","v":103672,"vw":41.587807},{"c":41.21,"h":41.52,"l":41.06,"n":914,"o":41.52,"t":"2026-03-12T04:00:00Z","v":129465,"vw":41.270235},{"c":40.8,"h":41.5899,"l":40.6501,"n":1029,"o":41.19,"t":"2026-03-13T04:00:00Z","v":135450,"vw":40.940525},{"c":41.24,"h":41.34,"l":40.83,"n":1729,"o":41.16,"t":"2026-03-16T04:00:00Z","v":230354,"vw":41.164144},{"c":41.44,"h":41.52,"l":41.3505,"n":820,"o":41.43,"t":"2026-03-17T04:00:00Z","v":164605,"vw":41.447622},{"c":41.04,"h":41.37,"l":41.025,"n":1089,"o":41.09,"t":"2026-03-18T04:00:00Z","v":185935,"vw":41.256343},{"c":41.49,"h":41.6,"l":40.905,"n":1313,"o":40.92,"t":"2026-03-19T04:00:00Z","v":145979,"vw":41.175152},{"c":40.95,"h":41.33,"l":40.85,"n":884,"o":41.33,"t":"2026-03-20T04:00:00Z","v":118239,"vw":40.971671},{"c":41.26,"h":41.52,"l":41.0454,"n":1644,"o":41.1,"t":"2026-03-23T04:00:00Z","v":171008,"vw":41.244278},{"c":41.07,"h":41.26,"l":40.88,"n":987,"o":41.15,"t":"2026-03-24T04:00:00Z","v":131759,"vw":41.056673},{"c":41.22,"h":41.5027,"l":41.17,"n":641,"o":41.37,"t":"2026-03-25T04:00:00Z","v":64186,"vw":41.254447},{"c":40.69,"h":41.18,"l":40.66,"n":905,"o":40.92,"t":"2026-03-26T04:00:00Z","v":138647,"vw":40.812459},{"c":40.54,"h":40.7296,"l":40.36,"n":1265,"o":40.36,"t":"2026-03-27T04:00:00Z","v":408783,"vw":40.515014},{"c":40.56,"h":40.67,"l":40.4301,"n":1160,"o":40.56,"t":"2026-03-30T04:00:00Z","v":222938,"vw":40.524882},{"c":41.06,"h":41.11,"l":40.62,"n":1529,"o":40.62,"t":"2026-03-31T04:00:00Z","v":258880,"vw":40.944618},{"c":41.1638,"h":41.32,"l":40.97,"n":3979,"o":41.19,"t":"2026-04-01T04:00:00Z","v":1105029,"vw":41.218311},{"c":40.995,"h":41.16,"l":40.6001,"n":1922,"o":41.16,"t":"2026-04-02T04:00:00Z","v":211357,"vw":40.943067},{"c":40.89,"h":41.2692,"l":40.78,"n":879,"o":40.98,"t":"2026-04-06T04:00:00Z","v":147936,"vw":40.950117},{"c":41.1,"h":41.17,"l":40.83,"n":1018,"o":40.83,"t":"2026-04-07T04:00:00Z","v":168326,"vw":40.977263},{"c":41.68,"h":42,"l":41.56,"n":1599,"o":42,"t":"2026-04-08T04:00:00Z","v":321668,"vw":41.752539},{"c":41.6987,"h":41.87,"l":41.39,"n":1447,"o":41.5,"t":"2026-04-09T04:00:00Z","v":286637,"vw":41.677887},{"c":41.6178,"h":41.72,"l":41.5,"n":888,"o":41.6,"t":"2026-04-10T04:00:00Z","v":114368,"vw":41.591364},{"c":41.69,"h":41.78,"l":41.35,"n":1500,"o":41.63,"t":"2026-04-13T04:00:00Z","v":248340,"vw":41.52533},{"c":41.98,"h":42.04,"l":41.79,"n":1807,"o":41.79,"t":"2026-04-14T04:00:00Z","v":206366,"vw":41.970184},{"c":41.97,"h":42.04,"l":41.88,"n":585,"o":41.88,"t":"2026-04-15T04:00:00Z","v":95088,"vw":41.982005},{"c":41.86,"h":42.0183,"l":41.8,"n":679,"o":41.98,"t":"2026-04-16T04:00:00Z","v":206703,"vw":41.876253},{"c":42.13,"h":42.385,"l":42.095,"n":1092,"o":42.2,"t":"2026-04-17T04:00:00Z","v":166600,"vw":42.234247},{"c":42.11,"h":42.27,"l":41.9801,"n":1379,"o":42.03,"t":"2026-04-20T04:00:00Z","v":136681,"vw":42.080907},{"c":41.76,"h":42.065,"l":41.68,"n":1660,"o":42.02,"t":"2026-04-21T04:00:00Z","v":230386,"vw":41.857437},{"c":41.73,"h":41.9999,"l":41.665,"n":1678,"o":41.97,"t":"2026-04-22T04:00:00Z","v":221888,"vw":41.78784},{"c":41.65,"h":41.78,"l":41.3701,"n":1182,"o":41.73,"t":"2026-04-23T04:00:00Z","v":300171,"vw":41.685125},{"c":41.83,"h":41.8499,"l":41.51,"n":964,"o":41.51,"t":"2026-04-24T04:00:00Z","v":109010,"vw":41.776998},{"c":41.71,"h":41.95,"l":41.7,"n":915,"o":41.84,"t":"2026-04-27T04:00:00Z","v":153719,"vw":41.756301},{"c":41.6,"h":41.67,"l":41.53,"n":698,"o":41.56,"t":"2026-04-28T04:00:00Z","v":70804,"vw":41.610728},{"c":41.31,"h":41.5,"l":41.19,"n":9428,"o":41.4,"t":"2026-04-29T04:00:00Z","v":1567894,"vw":41.338614},{"c":41.88,"h":41.9743,"l":41.6524,"n":697,"o":41.69,"t":"2026-04-30T04:00:00Z","v":2513811,"vw":41.743086},{"c":41.82,"h":42.15,"l":41.79,"n":2514,"o":41.98,"t":"2026-05-01T04:00:00Z","v":5150766,"vw":42.123907},{"c":41.63,"h":41.825,"l":41.52,"n":885,"o":41.82,"t":"2026-05-04T04:00:00Z","v":174795,"vw":41.702585},{"c":41.78,"h":41.84,"l":41.66,"n":8201,"o":41.74,"t":"2026-05-05T04:00:00Z","v":1184276,"vw":41.769789},{"c":42.18,"h":42.49,"l":42.09,"n":1218,"o":42.24,"t":"2026-05-06T04:00:00Z","v":1170418,"vw":42.172094},{"c":42.06,"h":42.3299,"l":42.01,"n":783,"o":42.32,"t":"2026-05-07T04:00:00Z","v":85012,"vw":42.137439},{"c":42.27,"h":42.3,"l":42.18,"n":1036,"o":42.24,"t":"2026-05-08T04:00:00Z","v":197199,"vw":42.249735},{"c":42.07,"h":42.26,"l":42.025,"n":845,"o":42.26,"t":"2026-05-11T04:00:00Z","v":135870,"vw":42.117043},{"c":41.7088,"h":41.95,"l":41.6,"n":1666,"o":41.95,"t":"2026-05-12T04:00:00Z","v":345642,"vw":41.681016},{"c":41.74,"h":41.79,"l":41.562,"n":568,"o":41.78,"t":"2026-05-13T04:00:00Z","v":59281,"vw":41.707096},{"c":41.5141,"h":41.7312,"l":41.48,"n":5315,"o":41.64,"t":"2026-05-14T04:00:00Z","v":841953,"vw":41.574623},{"c":41.01,"h":41.2738,"l":40.9,"n":6183,"o":41.27,"t":"2026-05-15T04:00:00Z","v":998082,"vw":41.015586},{"c":41.2774,"h":41.33,"l":41.1,"n":1441,"o":41.14,"t":"2026-05-18T04:00:00Z","v":108134,"vw":41.204802},{"c":41.03,"h":41.27,"l":40.8101,"n":2242,"o":41.2,"t":"2026-05-19T04:00:00Z","v":952550,"vw":41.018811},{"c":41.42,"h":41.53,"l":40.915,"n":1311,"o":41.08,"t":"2026-05-20T04:00:00Z","v":135422,"vw":41.28846},{"c":41.43,"h":41.47,"l":41.1,"n":905,"o":41.14,"t":"2026-05-21T04:00:00Z","v":213170,"vw":41.345514},{"c":41.43,"h":41.53,"l":41.33,"n":934,"o":41.53,"t":"2026-05-22T04:00:00Z","v":103938,"vw":41.403298},{"c":41.68,"h":41.72,"l":41.49,"n":785,"o":41.5,"t":"2026-05-26T04:00:00Z","v":70570,"vw":41.63195},{"c":41.6819,"h":41.89,"l":41.5538,"n":1152,"o":41.89,"t":"2026-05-27T04:00:00Z","v":204393,"vw":41.689378},{"c":41.93,"h":41.99,"l":41.54,"n":1516,"o":41.73,"t":"2026-05-28T04:00:00Z","v":2483845,"vw":41.902798},{"c":41.98,"h":42.09,"l":41.81,"n":776,"o":41.94,"t":"2026-05-29T04:00:00Z","v":117729,"vw":41.989014},{"c":41.77,"h":41.88,"l":41.51,"n":1290,"o":41.88,"t":"2026-06-01T04:00:00Z","v":243452,"vw":41.685086},{"c":41.8,"h":41.96,"l":41.52,"n":3563,"o":41.84,"t":"2026-06-02T04:00:00Z","v":984612,"vw":41.832386},{"c":41.45,"h":41.61,"l":41.385,"n":3297,"o":41.57,"t":"2026-06-03T04:00:00Z","v":466661,"vw":41.473535},{"c":41.54,"h":41.64,"l":41.52,"n":1094,"o":41.64,"t":"2026-06-04T04:00:00Z","v":380782,"vw":41.583804},{"c":41.17,"h":41.4924,"l":41.1,"n":1667,"o":41.39,"t":"2026-06-05T04:00:00Z","v":191390,"vw":41.176065},{"c":41.08,"h":41.26,"l":40.97,"n":4574,"o":41.26,"t":"2026-06-08T04:00:00Z","v":2205075,"vw":41.065174},{"c":41.1511,"h":41.36,"l":41.08,"n":2775,"o":41.36,"t":"2026-06-09T04:00:00Z","v":685483,"vw":41.248658},{"c":41.082,"h":41.23,"l":40.995,"n":2235,"o":41.17,"t":"2026-06-10T04:00:00Z","v":249817,"vw":41.120646},{"c":41.5,"h":41.51,"l":41.05,"n":1539,"o":41.16,"t":"2026-06-11T04:00:00Z","v":192023,"vw":41.287354},{"c":41.496,"h":41.53,"l":41.375,"n":853,"o":41.46,"t":"2026-06-12T04:00:00Z","v":73193,"vw":41.470249},{"c":41.58,"h":41.765,"l":41.58,"n":1171,"o":41.59,"t":"2026-06-15T04:00:00Z","v":136570,"vw":41.642302},{"c":41.72,"h":41.775,"l":41.59,"n":1214,"o":41.59,"t":"2026-06-16T04:00:00Z","v":125017,"vw":41.709121},{"c":41.33,"h":41.73,"l":41.28,"n":1412,"o":41.73,"t":"2026-06-17T04:00:00Z","v":236148,"vw":41.562995},{"c":41.2,"h":41.38,"l":41.12,"n":2455,"o":41.38,"t":"2026-06-18T04:00:00Z","v":541429,"vw":41.245098},{"c":41.02,"h":41.33,"l":40.81,"n":1460,"o":41.05,"t":"2026-06-22T04:00:00Z","v":245758,"vw":41.047642},{"c":40.91,"h":41.38,"l":40.83,"n":1467,"o":41.08,"t":"2026-06-23T04:00:00Z","v":130240,"vw":40.950103},{"c":40.97,"h":41.02,"l":40.88,"n":1078,"o":40.91,"t":"2026-06-24T04:00:00Z","v":170712,"vw":40.958339},{"c":40.9994,"h":41.12,"l":40.94,"n":1066,"o":41.05,"t":"2026-06-25T04:00:00Z","v":144254,"vw":41.047975},{"c":41.0383,"h":41.23,"l":41.01,"n":696,"o":41.23,"t":"2026-06-26T04:00:00Z","v":99858,"vw":41.054214},{"c":41.1546,"h":41.16,"l":41.04,"n":1025,"o":41.09,"t":"2026-06-29T04:00:00Z","v":124901,"vw":41.12396},{"c":41.03,"h":41.1,"l":40.9,"n":965,"o":40.9,"t":"2026-06-30T04:00:00Z","v":89254,"vw":41.039539},{"c":40.9,"h":41,"l":40.86,"n":1272,"o":40.96,"t":"2026-07-01T04:00:00Z","v":172005,"vw":40.93659},{"c":41.04,"h":41.26,"l":40.98,"n":1389,"o":41.09,"t":"2026-07-02T04:00:00Z","v":284321,"vw":41.087707},{"c":40.97,"h":41.4,"l":40.88,"n":1379,"o":41.08,"t":"2026-07-06T04:00:00Z","v":201757,"vw":40.969973},{"c":40.75,"h":41.09,"l":40.71,"n":1784,"o":40.93,"t":"2026-07-07T04:00:00Z","v":362660,"vw":40.855496},{"c":40.66,"h":40.67,"l":40.47,"n":2239,"o":40.54,"t":"2026-07-08T04:00:00Z","v":267349,"vw":40.59118},{"c":40.7486,"h":41.0923,"l":40.7,"n":1173,"o":40.7,"t":"2026-07-09T04:00:00Z","v":92747,"vw":40.76131},{"c":40.84,"h":40.9495,"l":40.72,"n":814,"o":40.87,"t":"2026-07-10T04:00:00Z","v":66433,"vw":40.875976},{"c":40.58,"h":40.84,"l":40.3701,"n":1333,"o":40.84,"t":"2026-07-13T04:00:00Z","v":202476,"vw":40.679133},{"c":40.7941,"h":40.98,"l":40.67,"n":1469,"o":40.67,"t":"2026-07-14T04:00:00Z","v":154940,"vw":40.844118},{"c":41,"h":41.07,"l":40.58,"n":940,"o":40.58,"t":"2026-07-15T04:00:00Z","v":858691,"vw":40.935243},{"c":40.8497,"h":40.93,"l":40.54,"n":716,"o":40.71,"t":"2026-07-16T04:00:00Z","v":3616205,"vw":40.884468},{"c":40.77,"h":40.88,"l":40.63,"n":898,"o":40.63,"t":"2026-07-17T04:00:00Z","v":101405,"vw":40.803632},{"c":40.68,"h":40.7523,"l":40.61,"n":1103,"o":40.68,"t":"2026-07-20T04:00:00Z","v":82557,"vw":40.68165},{"c":40.58,"h":40.72,"l":40.54,"n":1435,"o":40.54,"t":"2026-07-21T04:00:00Z","v":309909,"vw":40.613632},{"c":40.55,"h":40.72,"l":40.52,"n":1472,"o":40.72,"t":"2026-07-22T04:00:00Z","v":163318,"vw":40.562906},{"c":40.35,"h":40.585,"l":40.27,"n":1636,"o":40.49,"t":"2026-07-23T04:00:00Z","v":184489,"vw":40.344795},{"c":40.44,"h":40.6,"l":40.38,"n":1107,"o":40.42,"t":"2026-07-24T04:00:00Z","v":109412,"vw":40.457992},{"c":40.55,"h":40.6499,"l":40.33,"n":1388,"o":40.49,"t":"2026-07-27T04:00:00Z","v":196534,"vw":40.549303},{"c":40.6614,"h":40.74,"l":40.51,"n":894,"o":40.51,"t":"2026-07-28T04:00:00Z","v":102925,"vw":40.621952},{"c":40.6755,"h":40.77,"l":40.46,"n":2479,"o":40.66,"t":"2026-07-29T04:00:00Z","v":268832,"vw":40.566803},{"c":41.15,"h":41.18,"l":40.69,"n":3270,"o":40.82,"t":"2026-07-30T04:00:00Z","v":356501,"vw":41.114101},{"c":41.01,"h":41.08,"l":40.785,"n":2292,"o":41.04,"t":"2026-07-31T04:00:00Z","v":219853,"vw":40.975618},{"c":41.24,"h":41.29,"l":40.92,"n":2578,"o":41.02,"t":"2026-08-03T04:00:00Z","v":288503,"vw":41.189503},{"c":41.38,"h":41.4151,"l":41.27,"n":2581,"o":41.3,"t":"2026-08-04T04:00:00Z","v":514929,"vw":41.354321},{"c":41.46,"h":41.59,"l":41.38,"n":2074,"o":41.38,"t":"2026-08-05T04:00:00Z","v":365869,"vw":41.46308},{"c":41.27,"h":41.44,"l":41.225,"n":1298,"o":41.4,"t":"2026-08-06T04:00:00Z","v":187790,"vw":41.336855},{"c":41.45,"h":41.51,"l":41.31,"n":1420,"o":41.31,"t":"2026-08-07T04:00:00Z","v":143484,"vw":41.433599},{"c":41.19,"h":41.4192,"l":41.16,"n":1184,"o":41.3,"t":"2026-08-10T04:00:00Z","v":254835,"vw":41.203494},{"c":41.24,"h":41.34,"l":41.21,"n":870,"o":41.3,"t":"2026-08-11T04:00:00Z","v":63202,"vw":41.252242},{"c":41.19,"h":41.49,"l":41.16,"n":1201,"o":41.49,"t":"2026-08-12T04:00:00Z","v":115238,"vw":41.244463},{"c":41.2879,"h":41.4,"l":41.26,"n":858,"o":41.26,"t":"2026-08-13T04:00:00Z","v":130737,"vw":41.297702},{"c":41.2,"h":41.43,"l":41.1,"n":651,"o":41.42,"t":"2026-08-14T04:00:00Z","v":61924,"vw":41.273891},{"c":41.22,"h":41.4007,"l":41.1528,"n":692,"o":41.23,"t":"2026-08-17T04:00:00Z","v":75046,"vw":41.261827},{"c":41.1061,"h":41.18,"l":40.95,"n":904,"o":41.07,"t":"2026-08-18T04:00:00Z","v":100745,"vw":41.119648},{"c":41.53,"h":41.55,"l":41.38,"n":942,"o":41.38,"t":"2026-08-19T04:00:00Z","v":159880,"vw":41.468141},{"c":41.46,"h":41.58,"l":41.24,"n":1179,"o":41.32,"t":"2026-08-20T04:00:00Z","v":189104,"vw":41.445023},{"c":41.49,"h":41.57,"l":41.46,"n":648,"o":41.53,"t":"2026-08-21T04:00:00Z","v":97706,"vw":41.513863},{"c":41.47,"h":41.57,"l":41.39,"n":923,"o":41.43,"t":"2026-08-24T04:00:00Z","v":199368,"vw":41.453213},{"c":41.72,"h":41.74,"l":41.35,"n":641,"o":41.58,"t":"2026-08-25T04:00:00Z","v":95158,"vw":41.626876},{"c":41.49,"h":41.72,"l":41.42,"n":584,"o":41.72,"t":"2026-08-26T04:00:00Z","v":86461,"vw":41.493927},{"c":41.42,"h":41.5898,"l":41.4,"n":605,"o":41.51,"t":"2026-08-27T04:00:00Z","v":80637,"vw":41.449843},{"c":41.2011,"h":41.51,"l":41.15,"n":601,"o":41.26,"t":"2026-08-28T04:00:00Z","v":79203,"vw":41.241953},{"c":41.21,"h":41.37,"l":41.17,"n":832,"o":41.22,"t":"2026-08-31T04:00:00Z","v":77488,"vw":41.222436},{"c":40.92,"h":41.16,"l":40.92,"n":909,"o":40.98,"t":"2026-09-01T04:00:00Z","v":85557,"vw":40.981902},{"c":41.09,"h":41.0988,"l":40.99,"n":837,"o":41.04,"t":"2026-09-02T04:00:00Z","v":102211,"vw":41.048628},{"c":41.35,"h":41.495,"l":41.0625,"n":591,"o":41.29,"t":"2026-09-03T04:00:00Z","v":68729,"vw":41.356411},{"c":41.38,"h":41.46,"l":41.3117,"n":712,"o":41.4,"t":"2026-09-04T04:00:00Z","v":92292,"vw":41.391686},{"c":41.43,"h":41.98,"l":41.39,"n":946,"o":41.39,"t":"2026-09-08T04:00:00Z","v":96497,"vw":41.468019},{"c":41.25,"h":41.55,"l":41.22,"n":669,"o":41.22,"t":"2026-09-09T04:00:00Z","v":118759,"vw":41.295184},{"c":40.93,"h":41.14,"l":40.91,"n":516,"o":41.14,"t":"2026-09-10T04:00:00Z","v":58921,"vw":40.990332},{"c":40.92,"h":41.15,"l":40.91,"n":764,"o":40.94,"t":"2026-09-11T04:00:00Z","v":444791,"vw":40.95977},{"c":40.72,"h":40.853,"l":40.5,"n":1225,"o":40.51,"t":"2026-09-14T04:00:00Z","v":124771,"vw":40.719228},{"c":40.6069,"h":40.79,"l":40.56,"n":640,"o":40.79,"t":"2026-09-15T04:00:00Z","v":58242,"vw":40.625632},{"c":40.34,"h":40.84,"l":40.33,"n":867,"o":40.6,"t":"2026-09-16T04:00:00Z","v":4881246,"vw":40.472193},{"c":40.56,"h":40.75,"l":40.53,"n":567,"o":40.59,"t":"2026-09-17T04:00:00Z","v":46213,"vw":40.601129},{"c":40.53,"h":40.59,"l":40.34,"n":1030,"o":40.46,"t":"2026-09-18T04:00:00Z","v":110158,"vw":40.478264},{"c":40.6,"h":40.75,"l":40.48,"n":919,"o":40.48,"t":"2026-09-21T04:00:00Z","v":143778,"vw":40.582133},{"c":40.59,"h":40.82,"l":40.39,"n":839,"o":40.82,"t":"2026-09-22T04:00:00Z","v":162287,"vw":40.567986},{"c":40.1,"h":40.52,"l":39.98,"n":976,"o":40.52,"t":"2026-09-23T04:00:00Z","v":246208,"vw":40.073182},{"c":39.975,"h":40.15,"l":39.9,"n":793,"o":39.96,"t":"2026-09-24T04:00:00Z","v":114976,"vw":39.981071},{"c":40.1124,"h":40.21,"l":39.995,"n":696,"o":40.14,"t":"2026-09-25T04:00:00Z","v":105756,"vw":40.094345},{"c":39.88,"h":40.01,"l":39.72,"n":925,"o":40.01,"t":"2026-09-28T04:00:00Z","v":116933,"vw":39.855958},{"c":39.86,"h":39.99,"l":39.69,"n":1813,"o":39.78,"t":"2026-09-29T04:00:00Z","v":587398,"vw":39.795839},{"c":39.77,"h":40.01,"l":39.73,"n":734,"o":39.97,"t":"2026-09-30T04:00:00Z","v":414671,"vw":39.824837},{"c":39.65,"h":39.75,"l":39.55,"n":2154,"o":39.75,"t":"2026-10-01T04:00:00Z","v":205480,"vw":39.637018},{"c":39.81,"h":39.92,"l":39.7,"n":863,"o":39.86,"t":"2026-10-02T04:00:00Z","v":133101,"vw":39.822749},{"c":39.77,"h":39.81,"l":39.4801,"n":1228,"o":39.49,"t":"2026-10-05T04:00:00Z","v":392833,"vw":39.735963},{"c":39.89,"h":39.965,"l":39.75,"n":771,"o":39.75,"t":"2026-10-06T04:00:00Z","v":212598,"vw":39.849633},{"c":39.7,"h":39.82,"l":39.54,"n":2262,"o":39.73,"t":"2026-10-07T04:00:00Z","v":493272,"vw":39.669515},{"c":39.73,"h":39.77,"l":39.48,"n":2717,"o":39.49,"t":"2026-10-08T04:00:00Z","v":693851,"vw":39.597334},{"c":39.74,"h":39.74,"l":39.612,"n":730,"o":39.7,"t":"2026-10-09T04:00:00Z","v":136356,"vw":39.685384},{"c":39.58,"h":39.74,"l":39.53,"n":526,"o":39.74,"t":"2026-10-12T04:00:00Z","v":79073,"vw":39.567687},{"c":39.79,"h":39.8458,"l":39.6901,"n":916,"o":39.79,"t":"2026-10-13T04:00:00Z","v":98303,"vw":39.766261},{"c":39.67,"h":39.7399,"l":39.44,"n":645,"o":39.56,"t":"2026-10-14T04:00:00Z","v":69863,"vw":39.595339},{"c":39.96,"h":40.0916,"l":39.85,"n":757,"o":40.06,"t":"2026-10-15T04:00:00Z","v":72829,"vw":39.970079},{"c":40.05,"h":40.21,"l":39.8797,"n":754,"o":40.09,"t":"2026-10-16T04:00:00Z","v":79867,"vw":40.044704},{"c":39.84,"h":40.075,"l":39.82,"n":617,"o":39.94,"t":"2026-10-19T04:00:00Z","v":111124,"vw":39.919938},{"c":40.07,"h":40.21,"l":39.99,"n":523,"o":40,"t":"2026-10-20T04:00:00Z","v":207946,"vw":40.005114},{"c":40.08,"h":40.175,"l":39.945,"n":807,"o":40.07,"t":"2026-10-21T04:00:00Z","v":108056,"vw":40.038778},{"c":40.21,"h":40.28,"l":39.92,"n":796,"o":39.92,"t":"2026-10-22T04:00:00Z","v":125865,"vw":40.101134}],"volatilityBars":[{"c":40.75,"h":40.75,"l":40.48,"n":26,"o":40.48,"t":"2026-09-21T13:30:00Z","v":6326,"vw":40.502892},{"c":40.57,"h":40.67,"l":40.54,"n":6,"o":40.61,"t":"2026-09-21T13:45:00Z","v":797,"vw":40.585977},{"c":40.57,"h":40.64,"l":40.56,"n":37,"o":40.5717,"t":"2026-09-21T14:00:00Z","v":9793,"vw":40.616816},{"c":40.63,"h":40.6399,"l":40.63,"n":8,"o":40.63,"t":"2026-09-21T14:15:00Z","v":1463,"vw":40.630934},{"c":40.63,"h":40.64,"l":40.61,"n":46,"o":40.61,"t":"2026-09-21T14:30:00Z","v":23901,"vw":40.61337},{"c":40.575,"h":40.6,"l":40.57,"n":10,"o":40.6,"t":"2026-09-21T15:00:00Z","v":1478,"vw":40.576697},{"c":40.6,"h":40.6,"l":40.56,"n":9,"o":40.57,"t":"2026-09-21T15:15:00Z","v":878,"vw":40.571796},{"c":40.61,"h":40.62,"l":40.56,"n":35,"o":40.56,"t":"2026-09-21T15:30:00Z","v":7026,"vw":40.616278},{"c":40.59,"h":40.6299,"l":40.585,"n":12,"o":40.61,"t":"2026-09-21T15:45:00Z","v":1493,"vw":40.599448},{"c":40.6,"h":40.6299,"l":40.55,"n":9,"o":40.55,"t":"2026-09-21T16:00:00Z","v":1621,"vw":40.579738},{"c":40.6376,"h":40.6376,"l":40.6,"n":22,"o":40.62,"t":"2026-09-21T16:15:00Z","v":3369,"vw":40.624619},{"c":40.615,"h":40.65,"l":40.5948,"n":19,"o":40.595,"t":"2026-09-21T16:30:00Z","v":3845,"vw":40.615102},{"c":40.605,"h":40.65,"l":40.58,"n":12,"o":40.58,"t":"2026-09-21T16:45:00Z","v":3092,"vw":40.597347},{"c":40.6193,"h":40.65,"l":40.55,"n":6,"o":40.65,"t":"2026-09-21T17:00:00Z","v":1096,"vw":40.598196},{"c":40.59,"h":40.63,"l":40.59,"n":6,"o":40.6134,"t":"2026-09-21T17:15:00Z","v":1297,"vw":40.607173},{"c":40.55,"h":40.62,"l":40.5101,"n":76,"o":40.57,"t":"2026-09-21T17:30:00Z","v":23176,"vw":40.533626},{"c":40.565,"h":40.59,"l":40.51,"n":24,"o":40.555,"t":"2026-09-21T17:45:00Z","v":4690,"vw":40.547312},{"c":40.59,"h":40.5999,"l":40.52,"n":27,"o":40.5999,"t":"2026-09-21T18:00:00Z","v":5701,"vw":40.570304},{"c":40.6,"h":40.6,"l":40.54,"n":15,"o":40.5742,"t":"2026-09-21T18:15:00Z","v":6356,"vw":40.552129},{"c":40.58,"h":40.5984,"l":40.56,"n":4,"o":40.585,"t":"2026-09-21T18:30:00Z","v":1678,"vw":40.592131},{"c":40.5885,"h":40.61,"l":40.56,"n":14,"o":40.56,"t":"2026-09-21T18:45:00Z","v":4290,"vw":40.57131},{"c":40.58,"h":40.585,"l":40.56,"n":11,"o":40.56,"t":"2026-09-21T19:00:00Z","v":3144,"vw":40.568833},{"c":40.595,"h":40.61,"l":40.58,"n":19,"o":40.585,"t":"2026-09-21T19:15:00Z","v":4459,"vw":40.592637},{"c":40.605,"h":40.62,"l":40.59,"n":39,"o":40.595,"t":"2026-09-21T19:30:00Z","v":8157,"vw":40.604078},{"c":40.6,"h":40.605,"l":40.58,"n":53,"o":40.5976,"t":"2026-09-21T19:45:00Z","v":9274,"vw":40.596697},{"c":40.6,"h":40.6,"l":40.6,"n":4,"o":40.6,"t":"2026-09-21T20:00:00Z","v":837,"vw":40.6},{"c":40.89,"h":40.89,"l":40.89,"n":1,"o":40.89,"t":"2026-09-21T20:45:00Z","v":100,"vw":40.89},{"c":40.5801,"h":40.82,"l":40.5801,"n":33,"o":40.82,"t":"2026-09-22T13:30:00Z","v":11416,"vw":40.756744},{"c":40.7499,"h":40.7499,"l":40.6263,"n":8,"o":40.6263,"t":"2026-09-22T13:45:00Z","v":1233,"vw":40.661613},{"c":40.58,"h":40.685,"l":40.58,"n":27,"o":40.685,"t":"2026-09-22T14:00:00Z","v":2538,"vw":40.638548},{"c":40.63,"h":40.63,"l":40.51,"n":9,"o":40.55,"t":"2026-09-22T14:15:00Z","v":766,"vw":40.570362},{"c":40.565,"h":40.565,"l":40.5,"n":7,"o":40.5,"t":"2026-09-22T14:30:00Z","v":2135,"vw":40.552247},{"c":40.525,"h":40.57,"l":40.47,"n":39,"o":40.54,"t":"2026-09-22T14:45:00Z","v":7988,"vw":40.490654},{"c":40.535,"h":40.59,"l":40.47,"n":21,"o":40.59,"t":"2026-09-22T15:00:00Z","v":48497,"vw":40.583555},{"c":40.53,"h":40.5636,"l":40.47,"n":18,"o":40.5069,"t":"2026-09-22T15:15:00Z","v":4786,"vw":40.529935},{"c":40.46,"h":40.5161,"l":40.46,"n":25,"o":40.5161,"t":"2026-09-22T15:30:00Z","v":902,"vw":40.488259},{"c":40.41,"h":40.51,"l":40.41,"n":15,"o":40.51,"t":"2026-09-22T15:45:00Z","v":1864,"vw":40.46303},{"c":40.4799,"h":40.48,"l":40.41,"n":12,"o":40.41,"t":"2026-09-22T16:00:00Z","v":1847,"vw":40.458219},{"c":40.395,"h":40.5199,"l":40.395,"n":40,"o":40.455,"t":"2026-09-22T16:15:00Z","v":10868,"vw":40.45314},{"c":40.448,"h":40.493,"l":40.39,"n":27,"o":40.445,"t":"2026-09-22T16:30:00Z","v":6508,"vw":40.450404},{"c":40.4639,"h":40.555,"l":40.4639,"n":23,"o":40.515,"t":"2026-09-22T16:45:00Z","v":2269,"vw":40.513427},{"c":40.505,"h":40.61,"l":40.435,"n":3,"o":40.435,"t":"2026-09-22T17:00:00Z","v":3354,"vw":40.580583},{"c":40.4101,"h":40.5197,"l":40.4101,"n":5,"o":40.5197,"t":"2026-09-22T17:15:00Z","v":234,"vw":40.461856},{"c":40.4931,"h":40.4931,"l":40.4931,"n":3,"o":40.4931,"t":"2026-09-22T17:30:00Z","v":185,"vw":40.4931},{"c":40.63,"h":40.63,"l":40.49,"n":21,"o":40.49,"t":"2026-09-22T17:45:00Z","v":4723,"vw":40.562758},{"c":40.6,"h":40.6,"l":40.55,"n":27,"o":40.55,"t":"2026-09-22T18:00:00Z","v":2680,"vw":40.577468},{"c":40.575,"h":40.6,"l":40.55,"n":8,"o":40.5813,"t":"2026-09-22T18:15:00Z","v":994,"vw":40.566808},{"c":40.56,"h":40.56,"l":40.51,"n":14,"o":40.55,"t":"2026-09-22T18:30:00Z","v":2971,"vw":40.535737},{"c":40.535,"h":40.535,"l":40.52,"n":13,"o":40.52,"t":"2026-09-22T18:45:00Z","v":1778,"vw":40.529298},{"c":40.54,"h":40.54,"l":40.52,"n":15,"o":40.54,"t":"2026-09-22T19:00:00Z","v":1306,"vw":40.531477},{"c":40.565,"h":40.59,"l":40.52,"n":114,"o":40.53,"t":"2026-09-22T19:15:00Z","v":22186,"vw":40.546822},{"c":40.6196,"h":40.635,"l":40.5849,"n":32,"o":40.59,"t":"2026-09-22T19:30:00Z","v":4715,"vw":40.615248},{"c":40.59,"h":40.6124,"l":40.58,"n":66,"o":40.6124,"t":"2026-09-22T19:45:00Z","v":9562,"vw":40.603874},{"c":40.59,"h":40.59,"l":40.59,"n":7,"o":40.59,"t":"2026-09-22T20:00:00Z","v":130,"vw":40.59},{"c":40.3201,"h":40.52,"l":40.3201,"n":12,"o":40.52,"t":"2026-09-23T13:30:00Z","v":6075,"vw":40.393237},{"c":40.12,"h":40.36,"l":40.12,"n":17,"o":40.36,"t":"2026-09-23T13:45:00Z","v":5640,"vw":40.269225},{"c":40.23,"h":40.23,"l":40.14,"n":22,"o":40.22,"t":"2026-09-23T14:00:00Z","v":7600,"vw":40.156959},{"c":40.2,"h":40.2,"l":40.15,"n":3,"o":40.15,"t":"2026-09-23T14:15:00Z","v":506,"vw":40.185581},{"c":40.17,"h":40.26,"l":40.11,"n":57,"o":40.26,"t":"2026-09-23T14:30:00Z","v":12912,"vw":40.140294},{"c":40.3006,"h":40.3006,"l":40.175,"n":5,"o":40.1751,"t":"2026-09-23T14:45:00Z","v":2286,"vw":40.181626},{"c":40.13,"h":40.31,"l":40.13,"n":13,"o":40.214,"t":"2026-09-23T15:00:00Z","v":5392,"vw":40.219789},{"c":40.185,"h":40.269,"l":40.095,"n":11,"o":40.23,"t":"2026-09-23T15:15:00Z","v":6296,"vw":40.183758},{"c":40.1501,"h":40.2099,"l":40.0665,"n":24,"o":40.16,"t":"2026-09-23T15:30:00Z","v":6730,"vw":40.149614},{"c":40.13,"h":40.15,"l":40.065,"n":15,"o":40.15,"t":"2026-09-23T15:45:00Z","v":8391,"vw":40.137418},{"c":40.04,"h":40.13,"l":40.04,"n":4,"o":40.04,"t":"2026-09-23T16:15:00Z","v":2296,"vw":40.054273},{"c":40.2199,"h":40.2199,"l":40.1174,"n":2,"o":40.1174,"t":"2026-09-23T16:30:00Z","v":807,"vw":40.20631},{"c":40.1663,"h":40.19,"l":40.02,"n":22,"o":40.05,"t":"2026-09-23T16:45:00Z","v":8414,"vw":40.08425},{"c":40.06,"h":40.145,"l":40,"n":26,"o":40.085,"t":"2026-09-23T17:00:00Z","v":4067,"vw":40.057668},{"c":40.06,"h":40.06,"l":40.06,"n":2,"o":40.06,"t":"2026-09-23T17:15:00Z","v":275,"vw":40.06},{"c":40.07,"h":40.07,"l":39.98,"n":16,"o":40.06,"t":"2026-09-23T17:30:00Z","v":1282,"vw":40.038636},{"c":40.09,"h":40.1,"l":40.03,"n":33,"o":40.08,"t":"2026-09-23T17:45:00Z","v":8465,"vw":40.04991},{"c":40.11,"h":40.16,"l":40.055,"n":43,"o":40.09,"t":"2026-09-23T18:00:00Z","v":15642,"vw":40.111453},{"c":40.1,"h":40.1,"l":40.05,"n":11,"o":40.06,"t":"2026-09-23T18:15:00Z","v":961,"vw":40.068927},{"c":40.08,"h":40.085,"l":40.0407,"n":11,"o":40.0407,"t":"2026-09-23T18:30:00Z","v":6977,"vw":40.081741},{"c":40.03,"h":40.08,"l":40.03,"n":5,"o":40.08,"t":"2026-09-23T18:45:00Z","v":7359,"vw":40.03126},{"c":40.15,"h":40.15,"l":40.15,"n":2,"o":40.15,"t":"2026-09-23T19:00:00Z","v":2870,"vw":40.15},{"c":40.085,"h":40.085,"l":40.085,"n":4,"o":40.085,"t":"2026-09-23T19:15:00Z","v":415,"vw":40.085},{"c":40.095,"h":40.14,"l":39.99,"n":162,"o":40.1008,"t":"2026-09-23T19:30:00Z","v":110651,"vw":40.002451},{"c":40.06,"h":40.0951,"l":40.04,"n":116,"o":40.07,"t":"2026-09-23T19:45:00Z","v":6810,"vw":40.066695},{"c":40.1,"h":40.1,"l":40.1,"n":5,"o":40.1,"t":"2026-09-23T20:00:00Z","v":2259,"vw":40.1},{"c":40.0001,"h":40.035,"l":39.96,"n":28,"o":39.96,"t":"2026-09-24T13:30:00Z","v":6269,"vw":39.982604},{"c":40.02,"h":40.03,"l":40.01,"n":17,"o":40.01,"t":"2026-09-24T13:45:00Z","v":1262,"vw":40.018472},{"c":40.05,"h":40.07,"l":40.0178,"n":11,"o":40.05,"t":"2026-09-24T14:00:00Z","v":777,"vw":40.040875},{"c":40.02,"h":40.04,"l":40.01,"n":35,"o":40.02,"t":"2026-09-24T14:15:00Z","v":6950,"vw":40.012309},{"c":40,"h":40.02,"l":40,"n":8,"o":40.02,"t":"2026-09-24T14:30:00Z","v":1059,"vw":40.013289},{"c":39.98,"h":40,"l":39.9517,"n":3,"o":40,"t":"2026-09-24T14:45:00Z","v":1108,"vw":39.978809},{"c":39.9218,"h":39.9799,"l":39.9218,"n":4,"o":39.955,"t":"2026-09-24T15:00:00Z","v":1443,"vw":39.96467},{"c":39.92,"h":39.95,"l":39.92,"n":16,"o":39.94,"t":"2026-09-24T15:15:00Z","v":2885,"vw":39.937803},{"c":39.93,"h":39.9399,"l":39.9,"n":11,"o":39.9399,"t":"2026-09-24T15:30:00Z","v":1437,"vw":39.924667},{"c":39.96,"h":39.96,"l":39.924,"n":12,"o":39.95,"t":"2026-09-24T15:45:00Z","v":3395,"vw":39.941425},{"c":39.92,"h":39.92,"l":39.92,"n":3,"o":39.92,"t":"2026-09-24T16:00:00Z","v":119,"vw":39.92},{"c":40.079,"h":40.09,"l":39.96,"n":16,"o":39.96,"t":"2026-09-24T16:15:00Z","v":1911,"vw":40.037804},{"c":40.1,"h":40.1,"l":40.0316,"n":11,"o":40.0316,"t":"2026-09-24T16:30:00Z","v":1068,"vw":40.068504},{"c":40.05,"h":40.0719,"l":40.05,"n":11,"o":40.0719,"t":"2026-09-24T16:45:00Z","v":1402,"vw":40.059472},{"c":40.02,"h":40.15,"l":40.02,"n":41,"o":40.05,"t":"2026-09-24T17:00:00Z","v":6818,"vw":40.08625},{"c":40.06,"h":40.06,"l":40.06,"n":1,"o":40.06,"t":"2026-09-24T17:15:00Z","v":104,"vw":40.06},{"c":39.9945,"h":40.045,"l":39.9945,"n":5,"o":40.04,"t":"2026-09-24T17:30:00Z","v":1387,"vw":40.035896},{"c":40,"h":40.0402,"l":39.965,"n":7,"o":40.0402,"t":"2026-09-24T17:45:00Z","v":1529,"vw":39.990533},{"c":39.99,"h":39.99,"l":39.945,"n":13,"o":39.945,"t":"2026-09-24T18:00:00Z","v":3252,"vw":39.965895},{"c":39.99,"h":39.9999,"l":39.9849,"n":3,"o":39.9999,"t":"2026-09-24T18:15:00Z","v":1004,"vw":39.98858},{"c":39.9601,"h":40.03,"l":39.95,"n":10,"o":40.03,"t":"2026-09-24T18:30:00Z","v":12837,"vw":39.957629},{"c":40.005,"h":40.01,"l":39.9601,"n":51,"o":40.01,"t":"2026-09-24T18:45:00Z","v":9340,"vw":39.965966},{"c":39.98,"h":40.01,"l":39.97,"n":39,"o":39.9999,"t":"2026-09-24T19:00:00Z","v":9049,"vw":39.985115},{"c":39.97,"h":40,"l":39.932,"n":102,"o":39.932,"t":"2026-09-24T19:15:00Z","v":28890,"vw":39.962255},{"c":39.96,"h":39.97,"l":39.9476,"n":21,"o":39.97,"t":"2026-09-24T19:30:00Z","v":2066,"vw":39.961209},{"c":39.95,"h":39.98,"l":39.95,"n":42,"o":39.96,"t":"2026-09-24T19:45:00Z","v":3341,"vw":39.958342},{"c":39.975,"h":39.975,"l":39.975,"n":4,"o":39.975,"t":"2026-09-24T20:00:00Z","v":186,"vw":39.975},{"c":40.15,"h":40.15,"l":40.0501,"n":20,"o":40.14,"t":"2026-09-25T13:30:00Z","v":3249,"vw":40.136787},{"c":40.065,"h":40.21,"l":40.065,"n":81,"o":40.18,"t":"2026-09-25T14:00:00Z","v":9453,"vw":40.129226},{"c":40,"h":40.052,"l":40,"n":8,"o":40.052,"t":"2026-09-25T14:15:00Z","v":362,"vw":40.028786},{"c":39.9989,"h":39.9989,"l":39.9989,"n":4,"o":39.9989,"t":"2026-09-25T14:30:00Z","v":429,"vw":39.9989},{"c":40.07,"h":40.07,"l":40.01,"n":11,"o":40.01,"t":"2026-09-25T14:45:00Z","v":1587,"vw":40.029781},{"c":40.11,"h":40.11,"l":40.06,"n":4,"o":40.06,"t":"2026-09-25T15:00:00Z","v":663,"vw":40.067576},{"c":40.0616,"h":40.1399,"l":40.0616,"n":5,"o":40.1399,"t":"2026-09-25T15:15:00Z","v":2239,"vw":40.069251},{"c":40.0857,"h":40.14,"l":40.002,"n":10,"o":40.055,"t":"2026-09-25T15:30:00Z","v":2188,"vw":40.042966},{"c":40.04,"h":40.05,"l":39.995,"n":6,"o":39.995,"t":"2026-09-25T15:45:00Z","v":1647,"vw":40.045464},{"c":40.09,"h":40.12,"l":40.05,"n":19,"o":40.05,"t":"2026-09-25T16:00:00Z","v":1829,"vw":40.097334},{"c":40.1,"h":40.13,"l":40.09,"n":91,"o":40.1,"t":"2026-09-25T16:15:00Z","v":21878,"vw":40.114113},{"c":40.093,"h":40.093,"l":40.07,"n":5,"o":40.09,"t":"2026-09-25T16:30:00Z","v":990,"vw":40.078202},{"c":40.08,"h":40.08,"l":40.06,"n":3,"o":40.065,"t":"2026-09-25T16:45:00Z","v":3291,"vw":40.065729},{"c":40.06,"h":40.08,"l":40.0101,"n":18,"o":40.03,"t":"2026-09-25T17:00:00Z","v":7270,"vw":40.038268},{"c":40.03,"h":40.1499,"l":40.03,"n":4,"o":40.05,"t":"2026-09-25T17:15:00Z","v":5339,"vw":40.135957},{"c":40.0001,"h":40.0899,"l":40.0001,"n":6,"o":40.0216,"t":"2026-09-25T17:30:00Z","v":10760,"vw":40.075182},{"c":40.0899,"h":40.0899,"l":40.08,"n":9,"o":40.08,"t":"2026-09-25T17:45:00Z","v":6022,"vw":40.080857},{"c":40.035,"h":40.04,"l":40.035,"n":3,"o":40.04,"t":"2026-09-25T18:00:00Z","v":290,"vw":40.036834},{"c":40.02,"h":40.0677,"l":40.02,"n":28,"o":40.05,"t":"2026-09-25T18:15:00Z","v":3003,"vw":40.047095},{"c":40.1128,"h":40.1128,"l":40.1128,"n":1,"o":40.1128,"t":"2026-09-25T18:45:00Z","v":985,"vw":40.1128},{"c":40.115,"h":40.115,"l":40.085,"n":23,"o":40.1,"t":"2026-09-25T19:00:00Z","v":6568,"vw":40.093328},{"c":40.1,"h":40.12,"l":40.095,"n":23,"o":40.1,"t":"2026-09-25T19:15:00Z","v":3613,"vw":40.108524},{"c":40.105,"h":40.12,"l":40.105,"n":5,"o":40.12,"t":"2026-09-25T19:30:00Z","v":816,"vw":40.110715},{"c":40.12,"h":40.13,"l":40.1,"n":76,"o":40.12,"t":"2026-09-25T19:45:00Z","v":7694,"vw":40.122803},{"c":40.12,"h":40.12,"l":40.12,"n":6,"o":40.12,"t":"2026-09-25T20:00:00Z","v":191,"vw":40.12},{"c":40.11,"h":40.11,"l":40.11,"n":2,"o":40.11,"t":"2026-09-28T12:00:00Z","v":407,"vw":40.11},{"c":39.7966,"h":40.01,"l":39.78,"n":31,"o":40.01,"t":"2026-09-28T13:30:00Z","v":4167,"vw":39.986408},{"c":39.9,"h":39.9399,"l":39.89,"n":12,"o":39.89,"t":"2026-09-28T13:45:00Z","v":2850,"vw":39.914753},{"c":39.86,"h":39.925,"l":39.835,"n":39,"o":39.925,"t":"2026-09-28T14:00:00Z","v":6530,"vw":39.879133},{"c":39.85,"h":39.87,"l":39.825,"n":26,"o":39.87,"t":"2026-09-28T14:15:00Z","v":10750,"vw":39.84818},{"c":39.79,"h":39.8118,"l":39.79,"n":5,"o":39.8118,"t":"2026-09-28T14:30:00Z","v":1065,"vw":39.808414},{"c":39.7263,"h":39.79,"l":39.7263,"n":5,"o":39.79,"t":"2026-09-28T14:45:00Z","v":359,"vw":39.748502},{"c":39.73,"h":39.73,"l":39.72,"n":4,"o":39.728,"t":"2026-09-28T15:00:00Z","v":5000,"vw":39.72756},{"c":39.8298,"h":39.8298,"l":39.77,"n":6,"o":39.77,"t":"2026-09-28T15:15:00Z","v":4798,"vw":39.773193},{"c":39.8298,"h":39.87,"l":39.8298,"n":17,"o":39.87,"t":"2026-09-28T15:30:00Z","v":1419,"vw":39.833447},{"c":39.75,"h":39.77,"l":39.75,"n":9,"o":39.75,"t":"2026-09-28T15:45:00Z","v":1055,"vw":39.760636},{"c":39.81,"h":39.81,"l":39.78,"n":22,"o":39.78,"t":"2026-09-28T16:00:00Z","v":1934,"vw":39.794325},{"c":39.8672,"h":39.87,"l":39.7899,"n":26,"o":39.82,"t":"2026-09-28T16:15:00Z","v":10095,"vw":39.847059},{"c":39.86,"h":39.87,"l":39.86,"n":3,"o":39.87,"t":"2026-09-28T16:30:00Z","v":302,"vw":39.865816},{"c":39.81,"h":39.855,"l":39.81,"n":9,"o":39.85,"t":"2026-09-28T16:45:00Z","v":1029,"vw":39.844139},{"c":39.91,"h":39.91,"l":39.86,"n":9,"o":39.86,"t":"2026-09-28T17:00:00Z","v":765,"vw":39.9},{"c":39.85,"h":39.87,"l":39.85,"n":5,"o":39.87,"t":"2026-09-28T17:15:00Z","v":348,"vw":39.86},{"c":39.92,"h":39.92,"l":39.8489,"n":9,"o":39.92,"t":"2026-09-28T17:30:00Z","v":1622,"vw":39.871425},{"c":39.885,"h":39.93,"l":39.84,"n":102,"o":39.85,"t":"2026-09-28T17:45:00Z","v":17618,"vw":39.885264},{"c":39.875,"h":39.88,"l":39.85,"n":15,"o":39.87,"t":"2026-09-28T18:00:00Z","v":6019,"vw":39.86395},{"c":39.86,"h":39.87,"l":39.85,"n":25,"o":39.85,"t":"2026-09-28T18:15:00Z","v":3937,"vw":39.865552},{"c":39.84,"h":39.8699,"l":39.83,"n":60,"o":39.83,"t":"2026-09-28T18:30:00Z","v":7580,"vw":39.859131},{"c":39.83,"h":39.8472,"l":39.83,"n":7,"o":39.84,"t":"2026-09-28T18:45:00Z","v":1315,"vw":39.844158},{"c":39.81,"h":39.84,"l":39.81,"n":12,"o":39.84,"t":"2026-09-28T19:00:00Z","v":914,"vw":39.830812},{"c":39.8499,"h":39.8499,"l":39.825,"n":24,"o":39.825,"t":"2026-09-28T19:15:00Z","v":4399,"vw":39.826848},{"c":39.84,"h":39.87,"l":39.84,"n":14,"o":39.845,"t":"2026-09-28T19:30:00Z","v":1763,"vw":39.845294},{"c":39.88,"h":39.885,"l":39.86,"n":110,"o":39.86,"t":"2026-09-28T19:45:00Z","v":13602,"vw":39.871756},{"c":39.88,"h":39.88,"l":39.88,"n":6,"o":39.88,"t":"2026-09-28T20:00:00Z","v":342,"vw":39.88},{"c":40.04,"h":40.04,"l":40.04,"n":3,"o":40.04,"t":"2026-09-29T08:00:00Z","v":249,"vw":40.04},{"c":39.89,"h":39.9883,"l":39.755,"n":55,"o":39.78,"t":"2026-09-29T13:30:00Z","v":6092,"vw":39.842679},{"c":39.92,"h":39.92,"l":39.92,"n":5,"o":39.92,"t":"2026-09-29T13:45:00Z","v":261,"vw":39.92},{"c":39.876,"h":39.99,"l":39.83,"n":11,"o":39.99,"t":"2026-09-29T14:00:00Z","v":1435,"vw":39.883726},{"c":39.85,"h":39.9,"l":39.76,"n":82,"o":39.9,"t":"2026-09-29T14:15:00Z","v":19119,"vw":39.822929},{"c":39.86,"h":39.86,"l":39.81,"n":44,"o":39.84,"t":"2026-09-29T14:30:00Z","v":45784,"vw":39.84955},{"c":39.81,"h":39.83,"l":39.8005,"n":24,"o":39.8005,"t":"2026-09-29T14:45:00Z","v":3368,"vw":39.815377},{"c":39.77,"h":39.82,"l":39.75,"n":41,"o":39.82,"t":"2026-09-29T15:00:00Z","v":3306,"vw":39.779859},{"c":39.72,"h":39.78,"l":39.72,"n":23,"o":39.78,"t":"2026-09-29T15:15:00Z","v":5135,"vw":39.745204},{"c":39.73,"h":39.82,"l":39.72,"n":84,"o":39.72,"t":"2026-09-29T15:30:00Z","v":97475,"vw":39.73225},{"c":39.77,"h":39.88,"l":39.69,"n":358,"o":39.745,"t":"2026-09-29T15:45:00Z","v":176058,"vw":39.816512},{"c":39.73,"h":39.77,"l":39.73,"n":256,"o":39.77,"t":"2026-09-29T16:00:00Z","v":79799,"vw":39.768853},{"c":39.79,"h":39.79,"l":39.79,"n":1,"o":39.79,"t":"2026-09-29T16:15:00Z","v":100,"vw":39.79},{"c":39.76,"h":39.7857,"l":39.76,"n":11,"o":39.7857,"t":"2026-09-29T16:30:00Z","v":802,"vw":39.769588},{"c":39.7257,"h":39.77,"l":39.71,"n":61,"o":39.73,"t":"2026-09-29T16:45:00Z","v":7732,"vw":39.725667},{"c":39.725,"h":39.7499,"l":39.725,"n":31,"o":39.73,"t":"2026-09-29T17:00:00Z","v":1718,"vw":39.732706},{"c":39.72,"h":39.74,"l":39.7011,"n":14,"o":39.715,"t":"2026-09-29T17:15:00Z","v":2662,"vw":39.716778},{"c":39.74,"h":39.75,"l":39.715,"n":16,"o":39.72,"t":"2026-09-29T17:30:00Z","v":1882,"vw":39.730214},{"c":39.74,"h":39.75,"l":39.7,"n":23,"o":39.71,"t":"2026-09-29T17:45:00Z","v":4089,"vw":39.713801},{"c":39.77,"h":39.775,"l":39.72,"n":17,"o":39.72,"t":"2026-09-29T18:00:00Z","v":2553,"vw":39.763629},{"c":39.81,"h":39.83,"l":39.78,"n":28,"o":39.7848,"t":"2026-09-29T18:15:00Z","v":5233,"vw":39.806278},{"c":39.82,"h":39.845,"l":39.8,"n":73,"o":39.81,"t":"2026-09-29T18:30:00Z","v":21813,"vw":39.812759},{"c":39.835,"h":39.835,"l":39.83,"n":17,"o":39.83,"t":"2026-09-29T18:45:00Z","v":2345,"vw":39.831064},{"c":39.855,"h":39.855,"l":39.84,"n":23,"o":39.84,"t":"2026-09-29T19:00:00Z","v":2387,"vw":39.852237},{"c":39.85,"h":39.85,"l":39.82,"n":20,"o":39.85,"t":"2026-09-29T19:15:00Z","v":1708,"vw":39.83214},{"c":39.8476,"h":39.86,"l":39.81,"n":58,"o":39.86,"t":"2026-09-29T19:30:00Z","v":68248,"vw":39.813443},{"c":39.86,"h":39.86,"l":39.83,"n":128,"o":39.84,"t":"2026-09-29T19:45:00Z","v":19411,"vw":39.85447},{"c":39.86,"h":39.86,"l":39.86,"n":4,"o":39.86,"t":"2026-09-29T20:00:00Z","v":185,"vw":39.86},{"c":39.91,"h":39.97,"l":39.91,"n":34,"o":39.97,"t":"2026-09-30T13:30:00Z","v":3998,"vw":39.959874},{"c":39.99,"h":39.99,"l":39.99,"n":2,"o":39.99,"t":"2026-09-30T13:45:00Z","v":187,"vw":39.99},{"c":39.99,"h":39.99,"l":39.92,"n":4,"o":39.92,"t":"2026-09-30T14:00:00Z","v":399,"vw":39.941875},{"c":39.95,"h":40.01,"l":39.915,"n":33,"o":39.99,"t":"2026-09-30T14:15:00Z","v":6851,"vw":39.962075},{"c":39.9359,"h":39.9359,"l":39.93,"n":4,"o":39.93,"t":"2026-09-30T14:30:00Z","v":472,"vw":39.93215},{"c":39.9359,"h":40.01,"l":39.9359,"n":6,"o":39.9359,"t":"2026-09-30T14:45:00Z","v":709,"vw":39.976133},{"c":39.8919,"h":39.945,"l":39.89,"n":4,"o":39.945,"t":"2026-09-30T15:00:00Z","v":972,"vw":39.933401},{"c":39.9017,"h":39.945,"l":39.825,"n":17,"o":39.945,"t":"2026-09-30T15:15:00Z","v":2570,"vw":39.917337},{"c":39.8402,"h":39.995,"l":39.84,"n":19,"o":39.9017,"t":"2026-09-30T15:30:00Z","v":8505,"vw":39.868007},{"c":39.9202,"h":39.9202,"l":39.82,"n":9,"o":39.875,"t":"2026-09-30T15:45:00Z","v":5961,"vw":39.828306},{"c":39.825,"h":39.85,"l":39.8117,"n":7,"o":39.85,"t":"2026-09-30T16:00:00Z","v":1036,"vw":39.825315},{"c":39.75,"h":39.9199,"l":39.75,"n":39,"o":39.9199,"t":"2026-09-30T16:15:00Z","v":4070,"vw":39.857641},{"c":39.8005,"h":39.825,"l":39.8005,"n":2,"o":39.825,"t":"2026-09-30T16:30:00Z","v":451,"vw":39.817449},{"c":39.8368,"h":39.8368,"l":39.74,"n":2,"o":39.74,"t":"2026-09-30T16:45:00Z","v":1539,"vw":39.808559},{"c":39.86,"h":39.895,"l":39.81,"n":16,"o":39.82,"t":"2026-09-30T17:00:00Z","v":5714,"vw":39.82622},{"c":39.84,"h":39.86,"l":39.76,"n":15,"o":39.81,"t":"2026-09-30T17:15:00Z","v":2747,"vw":39.836576},{"c":39.81,"h":39.8399,"l":39.81,"n":7,"o":39.83,"t":"2026-09-30T17:30:00Z","v":461,"vw":39.826633},{"c":39.84,"h":39.8599,"l":39.7609,"n":40,"o":39.85,"t":"2026-09-30T17:45:00Z","v":6283,"vw":39.830105},{"c":39.805,"h":39.85,"l":39.7301,"n":13,"o":39.7301,"t":"2026-09-30T18:00:00Z","v":3638,"vw":39.793533},{"c":39.83,"h":39.84,"l":39.77,"n":32,"o":39.84,"t":"2026-09-30T18:15:00Z","v":9972,"vw":39.813636},{"c":39.81,"h":39.85,"l":39.76,"n":10,"o":39.7656,"t":"2026-09-30T18:30:00Z","v":5332,"vw":39.797805},{"c":39.7586,"h":39.85,"l":39.73,"n":45,"o":39.81,"t":"2026-09-30T18:45:00Z","v":4710,"vw":39.797718},{"c":39.8,"h":39.83,"l":39.77,"n":47,"o":39.82,"t":"2026-09-30T19:00:00Z","v":3348,"vw":39.806254},{"c":39.8,"h":39.8308,"l":39.79,"n":23,"o":39.8,"t":"2026-09-30T19:15:00Z","v":6724,"vw":39.80178},{"c":39.78,"h":39.88,"l":39.78,"n":67,"o":39.815,"t":"2026-09-30T19:30:00Z","v":11507,"vw":39.831},{"c":39.82,"h":39.85,"l":39.77,"n":57,"o":39.8,"t":"2026-09-30T19:45:00Z","v":309095,"vw":39.819746},{"c":39.77,"h":39.77,"l":39.77,"n":3,"o":39.77,"t":"2026-09-30T20:00:00Z","v":4727,"vw":39.77},{"c":39.725,"h":39.75,"l":39.725,"n":15,"o":39.75,"t":"2026-10-01T13:30:00Z","v":13277,"vw":39.749225},{"c":39.67,"h":39.67,"l":39.67,"n":4,"o":39.67,"t":"2026-10-01T13:45:00Z","v":142,"vw":39.67},{"c":39.615,"h":39.67,"l":39.5901,"n":372,"o":39.6215,"t":"2026-10-01T14:00:00Z","v":31427,"vw":39.629492},{"c":39.6656,"h":39.67,"l":39.6196,"n":45,"o":39.63,"t":"2026-10-01T14:15:00Z","v":7302,"vw":39.654888},{"c":39.7,"h":39.73,"l":39.6201,"n":238,"o":39.655,"t":"2026-10-01T14:30:00Z","v":13342,"vw":39.680076},{"c":39.6244,"h":39.7,"l":39.62,"n":272,"o":39.6238,"t":"2026-10-01T14:45:00Z","v":16971,"vw":39.640008},{"c":39.63,"h":39.63,"l":39.5501,"n":215,"o":39.62,"t":"2026-10-01T15:00:00Z","v":18407,"vw":39.588425},{"c":39.64,"h":39.64,"l":39.62,"n":40,"o":39.6245,"t":"2026-10-01T15:15:00Z","v":2988,"vw":39.636437},{"c":39.66,"h":39.66,"l":39.595,"n":6,"o":39.595,"t":"2026-10-01T15:30:00Z","v":1330,"vw":39.6275},{"c":39.68,"h":39.68,"l":39.66,"n":7,"o":39.67,"t":"2026-10-01T16:00:00Z","v":4602,"vw":39.670055},{"c":39.63,"h":39.63,"l":39.63,"n":3,"o":39.63,"t":"2026-10-01T16:15:00Z","v":318,"vw":39.63},{"c":39.6,"h":39.64,"l":39.6,"n":14,"o":39.64,"t":"2026-10-01T16:30:00Z","v":639,"vw":39.614167},{"c":39.55,"h":39.66,"l":39.55,"n":22,"o":39.6399,"t":"2026-10-01T16:45:00Z","v":8242,"vw":39.635003},{"c":39.62,"h":39.625,"l":39.58,"n":124,"o":39.61,"t":"2026-10-01T17:00:00Z","v":18491,"vw":39.594221},{"c":39.65,"h":39.72,"l":39.65,"n":23,"o":39.69,"t":"2026-10-01T17:30:00Z","v":2828,"vw":39.684332},{"c":39.62,"h":39.6672,"l":39.62,"n":11,"o":39.665,"t":"2026-10-01T17:45:00Z","v":1305,"vw":39.653387},{"c":39.65,"h":39.65,"l":39.56,"n":12,"o":39.58,"t":"2026-10-01T18:00:00Z","v":1884,"vw":39.604986},{"c":39.58,"h":39.61,"l":39.58,"n":61,"o":39.59,"t":"2026-10-01T18:15:00Z","v":10729,"vw":39.590511},{"c":39.6,"h":39.6099,"l":39.586,"n":17,"o":39.59,"t":"2026-10-01T18:30:00Z","v":1119,"vw":39.595334},{"c":39.6,"h":39.63,"l":39.6,"n":41,"o":39.619,"t":"2026-10-01T18:45:00Z","v":12511,"vw":39.617236},{"c":39.625,"h":39.625,"l":39.58,"n":41,"o":39.6,"t":"2026-10-01T19:00:00Z","v":6459,"vw":39.607443},{"c":39.66,"h":39.66,"l":39.62,"n":13,"o":39.6599,"t":"2026-10-01T19:15:00Z","v":7214,"vw":39.65774},{"c":39.65,"h":39.6556,"l":39.64,"n":17,"o":39.6556,"t":"2026-10-01T19:30:00Z","v":984,"vw":39.648514},{"c":39.63,"h":39.665,"l":39.62,"n":92,"o":39.635,"t":"2026-10-01T19:45:00Z","v":18017,"vw":39.645588},{"c":39.65,"h":39.65,"l":39.65,"n":6,"o":39.65,"t":"2026-10-01T20:00:00Z","v":120,"vw":39.65},{"c":39.68,"h":39.68,"l":39.68,"n":1,"o":39.68,"t":"2026-10-01T22:00:00Z","v":100,"vw":39.68},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-01T22:15:00Z","v":100,"vw":39.59},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-01T22:30:00Z","v":100,"vw":39.59},{"c":39.68,"h":39.68,"l":39.59,"n":2,"o":39.59,"t":"2026-10-01T22:45:00Z","v":300,"vw":39.65},{"c":39.7801,"h":39.88,"l":39.73,"n":27,"o":39.86,"t":"2026-10-02T13:30:00Z","v":7543,"vw":39.801353},{"c":39.9,"h":39.9,"l":39.79,"n":83,"o":39.89,"t":"2026-10-02T13:45:00Z","v":40124,"vw":39.869613},{"c":39.89,"h":39.89,"l":39.8606,"n":21,"o":39.87,"t":"2026-10-02T14:00:00Z","v":1982,"vw":39.879082},{"c":39.92,"h":39.92,"l":39.84,"n":25,"o":39.86,"t":"2026-10-02T14:15:00Z","v":9069,"vw":39.912494},{"c":39.92,"h":39.92,"l":39.895,"n":7,"o":39.92,"t":"2026-10-02T14:30:00Z","v":623,"vw":39.912094},{"c":39.82,"h":39.85,"l":39.79,"n":9,"o":39.85,"t":"2026-10-02T14:45:00Z","v":606,"vw":39.825163},{"c":39.77,"h":39.805,"l":39.77,"n":25,"o":39.805,"t":"2026-10-02T15:00:00Z","v":2522,"vw":39.790078},{"c":39.77,"h":39.82,"l":39.745,"n":60,"o":39.77,"t":"2026-10-02T15:15:00Z","v":7363,"vw":39.77557},{"c":39.8,"h":39.849,"l":39.8,"n":27,"o":39.8,"t":"2026-10-02T15:30:00Z","v":2291,"vw":39.832728},{"c":39.814,"h":39.814,"l":39.805,"n":2,"o":39.805,"t":"2026-10-02T15:45:00Z","v":320,"vw":39.808516},{"c":39.76,"h":39.78,"l":39.76,"n":3,"o":39.78,"t":"2026-10-02T16:00:00Z","v":300,"vw":39.77},{"c":39.78,"h":39.78,"l":39.73,"n":7,"o":39.73,"t":"2026-10-02T16:15:00Z","v":2727,"vw":39.739099},{"c":39.735,"h":39.78,"l":39.7,"n":44,"o":39.78,"t":"2026-10-02T16:30:00Z","v":15262,"vw":39.742602},{"c":39.71,"h":39.87,"l":39.7,"n":8,"o":39.7,"t":"2026-10-02T16:45:00Z","v":1846,"vw":39.771221},{"c":39.82,"h":39.83,"l":39.775,"n":7,"o":39.775,"t":"2026-10-02T17:00:00Z","v":795,"vw":39.81},{"c":39.73,"h":39.777,"l":39.73,"n":19,"o":39.777,"t":"2026-10-02T17:15:00Z","v":2122,"vw":39.748283},{"c":39.71,"h":39.755,"l":39.71,"n":3,"o":39.72,"t":"2026-10-02T17:30:00Z","v":1025,"vw":39.732956},{"c":39.79,"h":39.79,"l":39.755,"n":4,"o":39.755,"t":"2026-10-02T17:45:00Z","v":766,"vw":39.779601},{"c":39.79,"h":39.79,"l":39.7888,"n":2,"o":39.7888,"t":"2026-10-02T18:00:00Z","v":236,"vw":39.789308},{"c":39.8599,"h":39.8599,"l":39.76,"n":5,"o":39.76,"t":"2026-10-02T18:15:00Z","v":960,"vw":39.836586},{"c":39.82,"h":39.8462,"l":39.75,"n":14,"o":39.7701,"t":"2026-10-02T18:30:00Z","v":9196,"vw":39.82407},{"c":39.8141,"h":39.8141,"l":39.8,"n":4,"o":39.8,"t":"2026-10-02T18:45:00Z","v":5013,"vw":39.801313},{"c":39.84,"h":39.84,"l":39.79,"n":31,"o":39.8,"t":"2026-10-02T19:00:00Z","v":8472,"vw":39.805484},{"c":39.83,"h":39.83,"l":39.77,"n":12,"o":39.77,"t":"2026-10-02T19:15:00Z","v":1100,"vw":39.805283},{"c":39.79,"h":39.83,"l":39.77,"n":20,"o":39.795,"t":"2026-10-02T19:30:00Z","v":3236,"vw":39.788394},{"c":39.82,"h":39.82,"l":39.785,"n":115,"o":39.785,"t":"2026-10-02T19:45:00Z","v":3703,"vw":39.798345},{"c":39.81,"h":39.81,"l":39.81,"n":5,"o":39.81,"t":"2026-10-02T20:00:00Z","v":185,"vw":39.81},{"c":39.63,"h":39.72,"l":39.4801,"n":34,"o":39.49,"t":"2026-10-05T13:30:00Z","v":9919,"vw":39.626741},{"c":39.61,"h":39.67,"l":39.61,"n":7,"o":39.63,"t":"2026-10-05T13:45:00Z","v":2456,"vw":39.645143},{"c":39.6387,"h":39.6387,"l":39.635,"n":7,"o":39.635,"t":"2026-10-05T14:00:00Z","v":1087,"vw":39.637818},{"c":39.65,"h":39.69,"l":39.65,"n":32,"o":39.68,"t":"2026-10-05T14:15:00Z","v":2717,"vw":39.67217},{"c":39.6485,"h":39.66,"l":39.62,"n":42,"o":39.62,"t":"2026-10-05T14:30:00Z","v":15777,"vw":39.648933},{"c":39.66,"h":39.66,"l":39.64,"n":24,"o":39.645,"t":"2026-10-05T14:45:00Z","v":946,"vw":39.651667},{"c":39.645,"h":39.645,"l":39.645,"n":10,"o":39.645,"t":"2026-10-05T15:00:00Z","v":949,"vw":39.645},{"c":39.65,"h":39.68,"l":39.6,"n":104,"o":39.6556,"t":"2026-10-05T15:15:00Z","v":21514,"vw":39.641722},{"c":39.68,"h":39.68,"l":39.63,"n":24,"o":39.63,"t":"2026-10-05T15:30:00Z","v":1895,"vw":39.653706},{"c":39.69,"h":39.69,"l":39.61,"n":5,"o":39.64,"t":"2026-10-05T15:45:00Z","v":1748,"vw":39.626702},{"c":39.61,"h":39.61,"l":39.61,"n":3,"o":39.61,"t":"2026-10-05T16:00:00Z","v":109,"vw":39.61},{"c":39.625,"h":39.69,"l":39.58,"n":14,"o":39.645,"t":"2026-10-05T16:15:00Z","v":3177,"vw":39.642573},{"c":39.62,"h":39.625,"l":39.62,"n":11,"o":39.625,"t":"2026-10-05T16:30:00Z","v":900,"vw":39.624286},{"c":39.615,"h":39.625,"l":39.57,"n":9,"o":39.57,"t":"2026-10-05T16:45:00Z","v":620,"vw":39.604296},{"c":39.6,"h":39.615,"l":39.6,"n":13,"o":39.615,"t":"2026-10-05T17:00:00Z","v":532,"vw":39.61},{"c":39.61,"h":39.61,"l":39.61,"n":3,"o":39.61,"t":"2026-10-05T17:15:00Z","v":1050,"vw":39.61},{"c":39.63,"h":39.63,"l":39.6,"n":32,"o":39.61,"t":"2026-10-05T17:30:00Z","v":3116,"vw":39.616294},{"c":39.64,"h":39.66,"l":39.61,"n":69,"o":39.6499,"t":"2026-10-05T17:45:00Z","v":10332,"vw":39.64253},{"c":39.66,"h":39.6714,"l":39.66,"n":22,"o":39.66,"t":"2026-10-05T18:00:00Z","v":1128,"vw":39.661696},{"c":39.645,"h":39.68,"l":39.645,"n":16,"o":39.67,"t":"2026-10-05T18:15:00Z","v":2405,"vw":39.656538},{"c":39.68,"h":39.69,"l":39.655,"n":42,"o":39.69,"t":"2026-10-05T18:30:00Z","v":4469,"vw":39.671366},{"c":39.685,"h":39.71,"l":39.62,"n":101,"o":39.65,"t":"2026-10-05T18:45:00Z","v":12344,"vw":39.660925},{"c":39.7037,"h":39.71,"l":39.65,"n":22,"o":39.685,"t":"2026-10-05T19:00:00Z","v":1704,"vw":39.693332},{"c":39.73,"h":39.74,"l":39.6713,"n":58,"o":39.6713,"t":"2026-10-05T19:15:00Z","v":8082,"vw":39.699007},{"c":39.7,"h":39.74,"l":39.7,"n":49,"o":39.71,"t":"2026-10-05T19:30:00Z","v":5391,"vw":39.723575},{"c":39.77,"h":39.81,"l":39.7,"n":174,"o":39.725,"t":"2026-10-05T19:45:00Z","v":27083,"vw":39.745378},{"c":39.77,"h":39.77,"l":39.77,"n":6,"o":39.77,"t":"2026-10-05T20:00:00Z","v":247735,"vw":39.77},{"c":39.75,"h":39.75,"l":39.75,"n":19,"o":39.75,"t":"2026-10-06T13:30:00Z","v":4302,"vw":39.75},{"c":39.92,"h":39.92,"l":39.92,"n":3,"o":39.92,"t":"2026-10-06T13:45:00Z","v":132,"vw":39.92},{"c":39.84,"h":39.89,"l":39.825,"n":6,"o":39.825,"t":"2026-10-06T14:15:00Z","v":1353,"vw":39.837462},{"c":39.835,"h":39.89,"l":39.78,"n":11,"o":39.89,"t":"2026-10-06T14:30:00Z","v":1586,"vw":39.836626},{"c":39.935,"h":39.935,"l":39.8434,"n":8,"o":39.905,"t":"2026-10-06T14:45:00Z","v":1012,"vw":39.877244},{"c":39.945,"h":39.95,"l":39.8241,"n":6,"o":39.8241,"t":"2026-10-06T15:00:00Z","v":2466,"vw":39.867721},{"c":39.95,"h":39.965,"l":39.85,"n":13,"o":39.95,"t":"2026-10-06T15:15:00Z","v":1972,"vw":39.907652},{"c":39.92,"h":39.95,"l":39.852,"n":6,"o":39.852,"t":"2026-10-06T15:30:00Z","v":6610,"vw":39.856066},{"c":39.92,"h":39.92,"l":39.86,"n":9,"o":39.86,"t":"2026-10-06T15:45:00Z","v":46155,"vw":39.86013},{"c":39.94,"h":39.94,"l":39.93,"n":2,"o":39.93,"t":"2026-10-06T16:00:00Z","v":200,"vw":39.935},{"c":39.865,"h":39.895,"l":39.86,"n":46,"o":39.8901,"t":"2026-10-06T16:15:00Z","v":1538,"vw":39.876252},{"c":39.79,"h":39.88,"l":39.79,"n":8,"o":39.863,"t":"2026-10-06T16:30:00Z","v":1261,"vw":39.844779},{"c":39.845,"h":39.88,"l":39.7901,"n":7,"o":39.8187,"t":"2026-10-06T16:45:00Z","v":3626,"vw":39.804895},{"c":39.865,"h":39.95,"l":39.845,"n":13,"o":39.845,"t":"2026-10-06T17:00:00Z","v":2447,"vw":39.871958},{"c":39.85,"h":39.85,"l":39.7901,"n":15,"o":39.84,"t":"2026-10-06T17:15:00Z","v":6464,"vw":39.846},{"c":39.83,"h":39.84,"l":39.81,"n":62,"o":39.8162,"t":"2026-10-06T17:30:00Z","v":27920,"vw":39.820814},{"c":39.84,"h":39.86,"l":39.82,"n":28,"o":39.83,"t":"2026-10-06T17:45:00Z","v":2910,"vw":39.836981},{"c":39.86,"h":39.86,"l":39.84,"n":5,"o":39.84,"t":"2026-10-06T18:00:00Z","v":303,"vw":39.846667},{"c":39.84,"h":39.86,"l":39.83,"n":30,"o":39.83,"t":"2026-10-06T18:15:00Z","v":3653,"vw":39.849368},{"c":39.825,"h":39.8699,"l":39.825,"n":23,"o":39.84,"t":"2026-10-06T18:30:00Z","v":2765,"vw":39.847586},{"c":39.85,"h":39.85,"l":39.815,"n":25,"o":39.84,"t":"2026-10-06T18:45:00Z","v":2119,"vw":39.825988},{"c":39.83,"h":39.85,"l":39.83,"n":12,"o":39.835,"t":"2026-10-06T19:00:00Z","v":1945,"vw":39.838337},{"c":39.82,"h":39.86,"l":39.82,"n":22,"o":39.84,"t":"2026-10-06T19:15:00Z","v":2526,"vw":39.839963},{"c":39.84,"h":39.85,"l":39.83,"n":25,"o":39.8301,"t":"2026-10-06T19:30:00Z","v":1572,"vw":39.838832},{"c":39.86,"h":39.87,"l":39.82,"n":142,"o":39.82,"t":"2026-10-06T19:45:00Z","v":77096,"vw":39.85729},{"c":39.89,"h":39.89,"l":39.89,"n":7,"o":39.89,"t":"2026-10-06T20:00:00Z","v":4624,"vw":39.89},{"c":39.81,"h":39.81,"l":39.81,"n":1,"o":39.81,"t":"2026-10-06T22:30:00Z","v":100,"vw":39.81},{"c":40.06,"h":40.06,"l":40.06,"n":1,"o":40.06,"t":"2026-10-06T23:00:00Z","v":800,"vw":40.06},{"c":39.565,"h":39.82,"l":39.54,"n":609,"o":39.73,"t":"2026-10-07T13:30:00Z","v":180702,"vw":39.665199},{"c":39.63,"h":39.63,"l":39.575,"n":18,"o":39.61,"t":"2026-10-07T13:45:00Z","v":7039,"vw":39.593004},{"c":39.6051,"h":39.7,"l":39.57,"n":59,"o":39.66,"t":"2026-10-07T14:00:00Z","v":19080,"vw":39.638572},{"c":39.68,"h":39.69,"l":39.57,"n":42,"o":39.65,"t":"2026-10-07T14:15:00Z","v":12361,"vw":39.62435},{"c":39.615,"h":39.665,"l":39.6,"n":83,"o":39.64,"t":"2026-10-07T14:30:00Z","v":14603,"vw":39.619357},{"c":39.67,"h":39.67,"l":39.62,"n":24,"o":39.62,"t":"2026-10-07T14:45:00Z","v":2233,"vw":39.63884},{"c":39.66,"h":39.71,"l":39.62,"n":92,"o":39.71,"t":"2026-10-07T15:00:00Z","v":10144,"vw":39.665263},{"c":39.62,"h":39.66,"l":39.615,"n":62,"o":39.66,"t":"2026-10-07T15:15:00Z","v":8002,"vw":39.635524},{"c":39.6489,"h":39.65,"l":39.63,"n":31,"o":39.64,"t":"2026-10-07T15:30:00Z","v":11253,"vw":39.648465},{"c":39.63,"h":39.64,"l":39.62,"n":93,"o":39.62,"t":"2026-10-07T15:45:00Z","v":9504,"vw":39.632658},{"c":39.66,"h":39.66,"l":39.63,"n":40,"o":39.64,"t":"2026-10-07T16:00:00Z","v":3343,"vw":39.642826},{"c":39.66,"h":39.66,"l":39.63,"n":18,"o":39.65,"t":"2026-10-07T16:15:00Z","v":2295,"vw":39.651908},{"c":39.625,"h":39.66,"l":39.625,"n":42,"o":39.645,"t":"2026-10-07T16:30:00Z","v":6716,"vw":39.637068},{"c":39.65,"h":39.65,"l":39.64,"n":19,"o":39.645,"t":"2026-10-07T16:45:00Z","v":2203,"vw":39.646431},{"c":39.78,"h":39.79,"l":39.61,"n":78,"o":39.63,"t":"2026-10-07T17:00:00Z","v":14952,"vw":39.688857},{"c":39.7,"h":39.78,"l":39.67,"n":85,"o":39.72,"t":"2026-10-07T17:15:00Z","v":29108,"vw":39.727248},{"c":39.705,"h":39.74,"l":39.68,"n":107,"o":39.69,"t":"2026-10-07T17:30:00Z","v":28999,"vw":39.701497},{"c":39.74,"h":39.74,"l":39.69,"n":100,"o":39.71,"t":"2026-10-07T17:45:00Z","v":15811,"vw":39.698711},{"c":39.69,"h":39.75,"l":39.69,"n":92,"o":39.735,"t":"2026-10-07T18:00:00Z","v":20710,"vw":39.701053},{"c":39.72,"h":39.725,"l":39.67,"n":29,"o":39.69,"t":"2026-10-07T18:15:00Z","v":2875,"vw":39.701692},{"c":39.72,"h":39.725,"l":39.6713,"n":18,"o":39.725,"t":"2026-10-07T18:30:00Z","v":3956,"vw":39.693105},{"c":39.72,"h":39.73,"l":39.66,"n":93,"o":39.72,"t":"2026-10-07T18:45:00Z","v":40566,"vw":39.675963},{"c":39.69,"h":39.7,"l":39.69,"n":11,"o":39.7,"t":"2026-10-07T19:00:00Z","v":1734,"vw":39.693686},{"c":39.67,"h":39.69,"l":39.67,"n":43,"o":39.675,"t":"2026-10-07T19:15:00Z","v":6166,"vw":39.67802},{"c":39.675,"h":39.69,"l":39.66,"n":107,"o":39.67,"t":"2026-10-07T19:30:00Z","v":24256,"vw":39.66756},{"c":39.68,"h":39.69,"l":39.64,"n":81,"o":39.67,"t":"2026-10-07T19:45:00Z","v":12063,"vw":39.668411},{"c":39.7,"h":39.7,"l":39.7,"n":6,"o":39.7,"t":"2026-10-07T20:00:00Z","v":511,"vw":39.7},{"c":39.59,"h":39.68,"l":39.49,"n":104,"o":39.49,"t":"2026-10-08T13:30:00Z","v":23502,"vw":39.555484},{"c":39.595,"h":39.615,"l":39.54,"n":29,"o":39.6,"t":"2026-10-08T13:45:00Z","v":2454,"vw":39.572121},{"c":39.5696,"h":39.62,"l":39.53,"n":436,"o":39.56,"t":"2026-10-08T14:00:00Z","v":177469,"vw":39.572001},{"c":39.58,"h":39.615,"l":39.56,"n":419,"o":39.58,"t":"2026-10-08T14:15:00Z","v":180860,"vw":39.582322},{"c":39.59,"h":39.62,"l":39.57,"n":94,"o":39.59,"t":"2026-10-08T14:30:00Z","v":26714,"vw":39.606264},{"c":39.535,"h":39.565,"l":39.53,"n":22,"o":39.56,"t":"2026-10-08T14:45:00Z","v":3481,"vw":39.559112},{"c":39.52,"h":39.54,"l":39.51,"n":12,"o":39.51,"t":"2026-10-08T15:00:00Z","v":1300,"vw":39.529225},{"c":39.515,"h":39.5299,"l":39.49,"n":16,"o":39.51,"t":"2026-10-08T15:15:00Z","v":1325,"vw":39.507381},{"c":39.52,"h":39.53,"l":39.51,"n":19,"o":39.51,"t":"2026-10-08T15:30:00Z","v":800,"vw":39.518},{"c":39.5,"h":39.5,"l":39.48,"n":22,"o":39.5,"t":"2026-10-08T15:45:00Z","v":2922,"vw":39.493687},{"c":39.535,"h":39.54,"l":39.49,"n":205,"o":39.51,"t":"2026-10-08T16:00:00Z","v":42407,"vw":39.523691},{"c":39.58,"h":39.63,"l":39.535,"n":92,"o":39.535,"t":"2026-10-08T16:15:00Z","v":21763,"vw":39.58894},{"c":39.5925,"h":39.62,"l":39.58,"n":100,"o":39.61,"t":"2026-10-08T16:30:00Z","v":29557,"vw":39.594424},{"c":39.66,"h":39.66,"l":39.58,"n":305,"o":39.59,"t":"2026-10-08T16:45:00Z","v":83510,"vw":39.602277},{"c":39.69,"h":39.72,"l":39.64,"n":61,"o":39.64,"t":"2026-10-08T17:00:00Z","v":8590,"vw":39.699609},{"c":39.755,"h":39.755,"l":39.68,"n":24,"o":39.68,"t":"2026-10-08T17:15:00Z","v":4561,"vw":39.723941},{"c":39.765,"h":39.765,"l":39.69,"n":22,"o":39.735,"t":"2026-10-08T17:30:00Z","v":5010,"vw":39.734542},{"c":39.72,"h":39.74,"l":39.7,"n":95,"o":39.74,"t":"2026-10-08T17:45:00Z","v":13509,"vw":39.725715},{"c":39.7136,"h":39.725,"l":39.69,"n":13,"o":39.7215,"t":"2026-10-08T18:00:00Z","v":3141,"vw":39.713984},{"c":39.74,"h":39.74,"l":39.705,"n":31,"o":39.71,"t":"2026-10-08T18:15:00Z","v":3815,"vw":39.715712},{"c":39.72,"h":39.72,"l":39.6975,"n":14,"o":39.72,"t":"2026-10-08T18:30:00Z","v":1300,"vw":39.714375},{"c":39.73,"h":39.77,"l":39.715,"n":11,"o":39.715,"t":"2026-10-08T18:45:00Z","v":1510,"vw":39.727713},{"c":39.738,"h":39.755,"l":39.725,"n":27,"o":39.725,"t":"2026-10-08T19:00:00Z","v":3099,"vw":39.745118},{"c":39.77,"h":39.77,"l":39.72,"n":21,"o":39.73,"t":"2026-10-08T19:15:00Z","v":6256,"vw":39.74712},{"c":39.745,"h":39.77,"l":39.72,"n":73,"o":39.75,"t":"2026-10-08T19:30:00Z","v":13552,"vw":39.745442},{"c":39.74,"h":39.75,"l":39.71,"n":289,"o":39.74,"t":"2026-10-08T19:45:00Z","v":28177,"vw":39.735144},{"c":39.73,"h":39.73,"l":39.73,"n":5,"o":39.73,"t":"2026-10-08T20:00:00Z","v":165,"vw":39.73},{"c":39.63,"h":39.7,"l":39.63,"n":7,"o":39.7,"t":"2026-10-09T13:30:00Z","v":1462,"vw":39.692583},{"c":39.675,"h":39.69,"l":39.66,"n":10,"o":39.66,"t":"2026-10-09T13:45:00Z","v":1319,"vw":39.681024},{"c":39.665,"h":39.71,"l":39.64,"n":28,"o":39.675,"t":"2026-10-09T14:00:00Z","v":4211,"vw":39.703101},{"c":39.64,"h":39.71,"l":39.63,"n":10,"o":39.71,"t":"2026-10-09T14:15:00Z","v":3460,"vw":39.690613},{"c":39.63,"h":39.65,"l":39.63,"n":37,"o":39.65,"t":"2026-10-09T14:30:00Z","v":3691,"vw":39.648217},{"c":39.645,"h":39.645,"l":39.645,"n":1,"o":39.645,"t":"2026-10-09T14:45:00Z","v":669,"vw":39.645},{"c":39.63,"h":39.65,"l":39.62,"n":6,"o":39.62,"t":"2026-10-09T15:00:00Z","v":1257,"vw":39.624013},{"c":39.66,"h":39.67,"l":39.62,"n":15,"o":39.64,"t":"2026-10-09T15:15:00Z","v":1312,"vw":39.636926},{"c":39.63,"h":39.63,"l":39.612,"n":8,"o":39.63,"t":"2026-10-09T15:30:00Z","v":1879,"vw":39.628629},{"c":39.66,"h":39.67,"l":39.6411,"n":16,"o":39.6411,"t":"2026-10-09T16:00:00Z","v":4620,"vw":39.660961},{"c":39.66,"h":39.66,"l":39.62,"n":28,"o":39.6307,"t":"2026-10-09T16:15:00Z","v":22322,"vw":39.650992},{"c":39.64,"h":39.66,"l":39.635,"n":45,"o":39.66,"t":"2026-10-09T16:30:00Z","v":6141,"vw":39.654123},{"c":39.67,"h":39.67,"l":39.65,"n":38,"o":39.65,"t":"2026-10-09T16:45:00Z","v":4834,"vw":39.663277},{"c":39.66,"h":39.66,"l":39.66,"n":2,"o":39.66,"t":"2026-10-09T17:00:00Z","v":538,"vw":39.66},{"c":39.66,"h":39.66,"l":39.66,"n":4,"o":39.66,"t":"2026-10-09T17:15:00Z","v":209,"vw":39.66},{"c":39.68,"h":39.68,"l":39.68,"n":2,"o":39.68,"t":"2026-10-09T17:45:00Z","v":101,"vw":39.68},{"c":39.68,"h":39.71,"l":39.6717,"n":14,"o":39.7,"t":"2026-10-09T18:30:00Z","v":1433,"vw":39.685163},{"c":39.72,"h":39.73,"l":39.6971,"n":24,"o":39.73,"t":"2026-10-09T18:45:00Z","v":9623,"vw":39.707019},{"c":39.69,"h":39.74,"l":39.69,"n":58,"o":39.7,"t":"2026-10-09T19:00:00Z","v":38529,"vw":39.695513},{"c":39.71,"h":39.715,"l":39.7,"n":9,"o":39.715,"t":"2026-10-09T19:15:00Z","v":834,"vw":39.71},{"c":39.71,"h":39.73,"l":39.705,"n":18,"o":39.72,"t":"2026-10-09T19:30:00Z","v":3661,"vw":39.707777},{"c":39.72,"h":39.74,"l":39.68,"n":139,"o":39.7,"t":"2026-10-09T19:45:00Z","v":12814,"vw":39.721311},{"c":39.74,"h":39.74,"l":39.74,"n":5,"o":39.74,"t":"2026-10-09T20:00:00Z","v":6932,"vw":39.74},{"c":39.6954,"h":39.698,"l":39.6954,"n":2,"o":39.698,"t":"2026-10-09T22:00:00Z","v":200,"vw":39.6967},{"c":39.698,"h":39.7,"l":39.698,"n":2,"o":39.7,"t":"2026-10-09T22:15:00Z","v":200,"vw":39.699},{"c":39.7075,"h":39.7075,"l":39.7075,"n":1,"o":39.7075,"t":"2026-10-09T22:30:00Z","v":100,"vw":39.7075},{"c":39.7075,"h":39.7075,"l":39.7075,"n":1,"o":39.7075,"t":"2026-10-09T22:45:00Z","v":100,"vw":39.7075},{"c":39.698,"h":39.698,"l":39.698,"n":2,"o":39.698,"t":"2026-10-09T23:00:00Z","v":200,"vw":39.698},{"c":39.7075,"h":39.7075,"l":39.7075,"n":2,"o":39.7075,"t":"2026-10-09T23:15:00Z","v":200,"vw":39.7075},{"c":39.635,"h":39.635,"l":39.635,"n":2,"o":39.635,"t":"2026-10-09T23:30:00Z","v":200,"vw":39.635},{"c":39.635,"h":39.7075,"l":39.635,"n":4,"o":39.635,"t":"2026-10-09T23:45:00Z","v":400,"vw":39.65695},{"c":39.685,"h":39.74,"l":39.632,"n":33,"o":39.74,"t":"2026-10-12T13:30:00Z","v":4273,"vw":39.720809},{"c":39.64,"h":39.64,"l":39.64,"n":11,"o":39.64,"t":"2026-10-12T14:00:00Z","v":586,"vw":39.64},{"c":39.62,"h":39.6508,"l":39.62,"n":8,"o":39.6508,"t":"2026-10-12T14:15:00Z","v":1039,"vw":39.633012},{"c":39.61,"h":39.61,"l":39.61,"n":4,"o":39.61,"t":"2026-10-12T14:30:00Z","v":618,"vw":39.61},{"c":39.61,"h":39.6241,"l":39.5888,"n":6,"o":39.5888,"t":"2026-10-12T14:45:00Z","v":1220,"vw":39.610509},{"c":39.605,"h":39.612,"l":39.6015,"n":7,"o":39.6015,"t":"2026-10-12T15:00:00Z","v":1232,"vw":39.605402},{"c":39.6123,"h":39.6123,"l":39.6123,"n":1,"o":39.6123,"t":"2026-10-12T15:15:00Z","v":439,"vw":39.6123},{"c":39.5919,"h":39.6,"l":39.5919,"n":10,"o":39.6,"t":"2026-10-12T15:30:00Z","v":801,"vw":39.597448},{"c":39.54,"h":39.6,"l":39.54,"n":14,"o":39.5649,"t":"2026-10-12T15:45:00Z","v":2557,"vw":39.568627},{"c":39.565,"h":39.5685,"l":39.565,"n":4,"o":39.5685,"t":"2026-10-12T16:00:00Z","v":694,"vw":39.567043},{"c":39.55,"h":39.55,"l":39.55,"n":3,"o":39.55,"t":"2026-10-12T16:15:00Z","v":449,"vw":39.55},{"c":39.575,"h":39.585,"l":39.575,"n":3,"o":39.585,"t":"2026-10-12T16:30:00Z","v":435,"vw":39.579089},{"c":39.54,"h":39.595,"l":39.54,"n":44,"o":39.5882,"t":"2026-10-12T16:45:00Z","v":35154,"vw":39.552427},{"c":39.555,"h":39.555,"l":39.53,"n":5,"o":39.53,"t":"2026-10-12T17:00:00Z","v":500,"vw":39.55},{"c":39.565,"h":39.565,"l":39.5301,"n":3,"o":39.565,"t":"2026-10-12T17:15:00Z","v":806,"vw":39.54335},{"c":39.56,"h":39.58,"l":39.531,"n":27,"o":39.5413,"t":"2026-10-12T17:30:00Z","v":14631,"vw":39.554633},{"c":39.59,"h":39.59,"l":39.59,"n":8,"o":39.59,"t":"2026-10-12T17:45:00Z","v":151,"vw":39.59},{"c":39.565,"h":39.565,"l":39.5401,"n":2,"o":39.5401,"t":"2026-10-12T18:00:00Z","v":1136,"vw":39.544484},{"c":39.5615,"h":39.5615,"l":39.5615,"n":1,"o":39.5615,"t":"2026-10-12T18:15:00Z","v":127,"vw":39.5615},{"c":39.57,"h":39.57,"l":39.54,"n":30,"o":39.555,"t":"2026-10-12T18:45:00Z","v":2743,"vw":39.548018},{"c":39.56,"h":39.57,"l":39.54,"n":42,"o":39.545,"t":"2026-10-12T19:00:00Z","v":4467,"vw":39.549983},{"c":39.5416,"h":39.5416,"l":39.5416,"n":2,"o":39.5416,"t":"2026-10-12T19:15:00Z","v":389,"vw":39.5416},{"c":39.55,"h":39.58,"l":39.55,"n":21,"o":39.565,"t":"2026-10-12T19:45:00Z","v":1696,"vw":39.563861},{"c":39.58,"h":39.58,"l":39.58,"n":2,"o":39.58,"t":"2026-10-12T20:00:00Z","v":141,"vw":39.58},{"c":39.492,"h":39.492,"l":39.492,"n":1,"o":39.492,"t":"2026-10-12T22:00:00Z","v":100,"vw":39.492},{"c":39.805,"h":39.8458,"l":39.6901,"n":40,"o":39.79,"t":"2026-10-13T13:30:00Z","v":6962,"vw":39.760729},{"c":39.7451,"h":39.78,"l":39.73,"n":18,"o":39.78,"t":"2026-10-13T13:45:00Z","v":1871,"vw":39.753756},{"c":39.75,"h":39.75,"l":39.705,"n":30,"o":39.73,"t":"2026-10-13T14:00:00Z","v":7370,"vw":39.730156},{"c":39.7469,"h":39.78,"l":39.7295,"n":5,"o":39.7295,"t":"2026-10-13T14:15:00Z","v":521,"vw":39.74809},{"c":39.735,"h":39.7442,"l":39.735,"n":3,"o":39.7442,"t":"2026-10-13T14:30:00Z","v":750,"vw":39.740356},{"c":39.76,"h":39.76,"l":39.7205,"n":5,"o":39.7205,"t":"2026-10-13T14:45:00Z","v":4119,"vw":39.743848},{"c":39.77,"h":39.77,"l":39.7301,"n":14,"o":39.76,"t":"2026-10-13T15:00:00Z","v":1808,"vw":39.752198},{"c":39.8,"h":39.8,"l":39.765,"n":38,"o":39.78,"t":"2026-10-13T15:15:00Z","v":2918,"vw":39.783195},{"c":39.75,"h":39.79,"l":39.74,"n":48,"o":39.79,"t":"2026-10-13T15:30:00Z","v":2625,"vw":39.775414},{"c":39.78,"h":39.8,"l":39.76,"n":52,"o":39.77,"t":"2026-10-13T15:45:00Z","v":5375,"vw":39.778639},{"c":39.77,"h":39.79,"l":39.755,"n":48,"o":39.78,"t":"2026-10-13T16:00:00Z","v":5485,"vw":39.76558},{"c":39.8,"h":39.8,"l":39.77,"n":26,"o":39.77,"t":"2026-10-13T16:15:00Z","v":3067,"vw":39.782412},{"c":39.79,"h":39.79,"l":39.73,"n":35,"o":39.7501,"t":"2026-10-13T16:30:00Z","v":5205,"vw":39.759966},{"c":39.79,"h":39.79,"l":39.725,"n":142,"o":39.76,"t":"2026-10-13T16:45:00Z","v":26676,"vw":39.766092},{"c":39.765,"h":39.79,"l":39.76,"n":9,"o":39.76,"t":"2026-10-13T17:00:00Z","v":1031,"vw":39.77278},{"c":39.7601,"h":39.7601,"l":39.7601,"n":1,"o":39.7601,"t":"2026-10-13T17:15:00Z","v":101,"vw":39.7601},{"c":39.79,"h":39.79,"l":39.765,"n":19,"o":39.765,"t":"2026-10-13T17:30:00Z","v":1096,"vw":39.776798},{"c":39.79,"h":39.79,"l":39.77,"n":5,"o":39.77,"t":"2026-10-13T17:45:00Z","v":350,"vw":39.781561},{"c":39.8,"h":39.8,"l":39.7402,"n":15,"o":39.77,"t":"2026-10-13T18:00:00Z","v":2308,"vw":39.766619},{"c":39.804,"h":39.804,"l":39.77,"n":16,"o":39.795,"t":"2026-10-13T18:15:00Z","v":2072,"vw":39.786089},{"c":39.77,"h":39.79,"l":39.76,"n":11,"o":39.79,"t":"2026-10-13T18:30:00Z","v":1102,"vw":39.778616},{"c":39.8039,"h":39.8039,"l":39.76,"n":11,"o":39.7774,"t":"2026-10-13T18:45:00Z","v":3524,"vw":39.779968},{"c":39.8,"h":39.8,"l":39.7901,"n":4,"o":39.7901,"t":"2026-10-13T19:15:00Z","v":839,"vw":39.798123},{"c":39.8,"h":39.83,"l":39.8,"n":13,"o":39.83,"t":"2026-10-13T19:30:00Z","v":1898,"vw":39.819732},{"c":39.77,"h":39.82,"l":39.77,"n":92,"o":39.8,"t":"2026-10-13T19:45:00Z","v":5096,"vw":39.792663},{"c":39.79,"h":39.79,"l":39.79,"n":6,"o":39.79,"t":"2026-10-13T20:00:00Z","v":142,"vw":39.79},{"c":39.82,"h":39.82,"l":39.82,"n":4,"o":39.82,"t":"2026-10-13T20:45:00Z","v":986,"vw":39.82},{"c":39.49,"h":39.605,"l":39.49,"n":14,"o":39.56,"t":"2026-10-14T13:30:00Z","v":2995,"vw":39.559852},{"c":39.53,"h":39.585,"l":39.53,"n":14,"o":39.585,"t":"2026-10-14T13:45:00Z","v":1253,"vw":39.55284},{"c":39.485,"h":39.485,"l":39.44,"n":13,"o":39.48,"t":"2026-10-14T14:00:00Z","v":7118,"vw":39.478841},{"c":39.55,"h":39.55,"l":39.505,"n":7,"o":39.505,"t":"2026-10-14T14:30:00Z","v":347,"vw":39.5275},{"c":39.51,"h":39.51,"l":39.4687,"n":7,"o":39.4687,"t":"2026-10-14T15:00:00Z","v":831,"vw":39.494133},{"c":39.52,"h":39.534,"l":39.5001,"n":21,"o":39.53,"t":"2026-10-14T15:15:00Z","v":3031,"vw":39.525848},{"c":39.5156,"h":39.52,"l":39.49,"n":22,"o":39.52,"t":"2026-10-14T15:30:00Z","v":1130,"vw":39.509188},{"c":39.5101,"h":39.52,"l":39.5101,"n":11,"o":39.52,"t":"2026-10-14T15:45:00Z","v":1045,"vw":39.518822},{"c":39.49,"h":39.53,"l":39.49,"n":7,"o":39.52,"t":"2026-10-14T16:00:00Z","v":1599,"vw":39.504},{"c":39.49,"h":39.51,"l":39.4715,"n":14,"o":39.4715,"t":"2026-10-14T16:15:00Z","v":2197,"vw":39.479013},{"c":39.53,"h":39.535,"l":39.49,"n":22,"o":39.49,"t":"2026-10-14T16:30:00Z","v":2513,"vw":39.512271},{"c":39.53,"h":39.55,"l":39.53,"n":7,"o":39.55,"t":"2026-10-14T16:45:00Z","v":720,"vw":39.546473},{"c":39.55,"h":39.5735,"l":39.51,"n":34,"o":39.52,"t":"2026-10-14T17:00:00Z","v":4781,"vw":39.521444},{"c":39.64,"h":39.64,"l":39.58,"n":8,"o":39.61,"t":"2026-10-14T17:30:00Z","v":2053,"vw":39.608741},{"c":39.6,"h":39.62,"l":39.5826,"n":14,"o":39.5826,"t":"2026-10-14T17:45:00Z","v":2486,"vw":39.599463},{"c":39.61,"h":39.66,"l":39.61,"n":10,"o":39.635,"t":"2026-10-14T18:00:00Z","v":3495,"vw":39.642296},{"c":39.69,"h":39.69,"l":39.65,"n":11,"o":39.655,"t":"2026-10-14T18:15:00Z","v":1805,"vw":39.670922},{"c":39.7399,"h":39.7399,"l":39.66,"n":9,"o":39.7,"t":"2026-10-14T18:30:00Z","v":2298,"vw":39.69151},{"c":39.67,"h":39.695,"l":39.67,"n":10,"o":39.695,"t":"2026-10-14T18:45:00Z","v":1759,"vw":39.691267},{"c":39.7,"h":39.73,"l":39.67,"n":6,"o":39.73,"t":"2026-10-14T19:00:00Z","v":2630,"vw":39.71511},{"c":39.69,"h":39.72,"l":39.67,"n":15,"o":39.72,"t":"2026-10-14T19:15:00Z","v":1625,"vw":39.682555},{"c":39.6401,"h":39.672,"l":39.6401,"n":34,"o":39.67,"t":"2026-10-14T19:30:00Z","v":5522,"vw":39.661997},{"c":39.69,"h":39.7,"l":39.66,"n":84,"o":39.66,"t":"2026-10-14T19:45:00Z","v":12697,"vw":39.666524},{"c":39.67,"h":39.67,"l":39.67,"n":6,"o":39.67,"t":"2026-10-14T20:00:00Z","v":158,"vw":39.67},{"c":40.08,"h":40.08,"l":39.98,"n":13,"o":40.06,"t":"2026-10-15T13:30:00Z","v":3537,"vw":40.057896},{"c":40.0916,"h":40.0916,"l":40.0916,"n":3,"o":40.0916,"t":"2026-10-15T13:45:00Z","v":210,"vw":40.0916},{"c":40.02,"h":40.0827,"l":40.02,"n":15,"o":40.075,"t":"2026-10-15T14:00:00Z","v":1919,"vw":40.073754},{"c":40.027,"h":40.04,"l":40.015,"n":10,"o":40.015,"t":"2026-10-15T14:15:00Z","v":970,"vw":40.032956},{"c":40.02,"h":40.05,"l":39.98,"n":49,"o":40.035,"t":"2026-10-15T14:30:00Z","v":13643,"vw":40.025857},{"c":39.97,"h":40.01,"l":39.97,"n":6,"o":40.01,"t":"2026-10-15T14:45:00Z","v":1000,"vw":39.988992},{"c":39.92,"h":39.92,"l":39.92,"n":6,"o":39.92,"t":"2026-10-15T15:00:00Z","v":364,"vw":39.92},{"c":39.92,"h":39.92,"l":39.92,"n":4,"o":39.92,"t":"2026-10-15T15:15:00Z","v":371,"vw":39.92},{"c":39.87,"h":39.87,"l":39.87,"n":2,"o":39.87,"t":"2026-10-15T15:45:00Z","v":210,"vw":39.87},{"c":39.885,"h":39.89,"l":39.85,"n":5,"o":39.89,"t":"2026-10-15T16:00:00Z","v":2110,"vw":39.887783},{"c":39.91,"h":39.91,"l":39.885,"n":16,"o":39.885,"t":"2026-10-15T16:15:00Z","v":673,"vw":39.895},{"c":39.9,"h":39.92,"l":39.9,"n":13,"o":39.92,"t":"2026-10-15T16:30:00Z","v":2359,"vw":39.914872},{"c":39.92,"h":39.92,"l":39.92,"n":7,"o":39.92,"t":"2026-10-15T16:45:00Z","v":405,"vw":39.92},{"c":39.9,"h":39.9399,"l":39.9,"n":6,"o":39.9399,"t":"2026-10-15T17:00:00Z","v":1162,"vw":39.936279},{"c":39.91,"h":39.91,"l":39.91,"n":6,"o":39.91,"t":"2026-10-15T17:15:00Z","v":296,"vw":39.91},{"c":39.91,"h":39.955,"l":39.91,"n":10,"o":39.95,"t":"2026-10-15T17:30:00Z","v":2657,"vw":39.945925},{"c":39.96,"h":39.96,"l":39.92,"n":16,"o":39.93,"t":"2026-10-15T17:45:00Z","v":1020,"vw":39.944456},{"c":39.973,"h":39.973,"l":39.973,"n":3,"o":39.973,"t":"2026-10-15T18:15:00Z","v":214,"vw":39.973},{"c":39.9644,"h":39.9644,"l":39.93,"n":41,"o":39.95,"t":"2026-10-15T18:30:00Z","v":4387,"vw":39.941985},{"c":39.965,"h":39.965,"l":39.965,"n":7,"o":39.965,"t":"2026-10-15T18:45:00Z","v":1798,"vw":39.965},{"c":39.9342,"h":39.9342,"l":39.91,"n":20,"o":39.91,"t":"2026-10-15T19:00:00Z","v":1248,"vw":39.917385},{"c":39.9399,"h":39.9399,"l":39.89,"n":5,"o":39.91,"t":"2026-10-15T19:15:00Z","v":524,"vw":39.922167},{"c":39.94,"h":39.95,"l":39.9,"n":62,"o":39.9,"t":"2026-10-15T19:30:00Z","v":15011,"vw":39.929115},{"c":40.01,"h":40.02,"l":39.94,"n":144,"o":39.975,"t":"2026-10-15T19:45:00Z","v":11269,"vw":39.967609},{"c":39.96,"h":39.96,"l":39.96,"n":5,"o":39.96,"t":"2026-10-15T20:00:00Z","v":1708,"vw":39.96},{"c":40.11,"h":40.11,"l":39.962,"n":21,"o":40.09,"t":"2026-10-16T13:30:00Z","v":6922,"vw":40.085184},{"c":40.1485,"h":40.18,"l":40.145,"n":17,"o":40.18,"t":"2026-10-16T13:45:00Z","v":1474,"vw":40.159957},{"c":40.195,"h":40.21,"l":40.17,"n":12,"o":40.17,"t":"2026-10-16T14:00:00Z","v":1210,"vw":40.183414},{"c":40.19,"h":40.199,"l":40.15,"n":17,"o":40.199,"t":"2026-10-16T14:15:00Z","v":6421,"vw":40.172332},{"c":40.145,"h":40.19,"l":40.1031,"n":16,"o":40.19,"t":"2026-10-16T14:30:00Z","v":3515,"vw":40.151447},{"c":40.098,"h":40.13,"l":40.098,"n":13,"o":40.13,"t":"2026-10-16T14:45:00Z","v":1051,"vw":40.126806},{"c":40.13,"h":40.13,"l":40.13,"n":9,"o":40.13,"t":"2026-10-16T15:00:00Z","v":530,"vw":40.13},{"c":40.0201,"h":40.0542,"l":40.0201,"n":10,"o":40.0542,"t":"2026-10-16T15:45:00Z","v":1674,"vw":40.02541},{"c":40,"h":40.025,"l":39.99,"n":14,"o":40.025,"t":"2026-10-16T16:00:00Z","v":1604,"vw":40.003243},{"c":39.985,"h":39.985,"l":39.985,"n":1,"o":39.985,"t":"2026-10-16T16:15:00Z","v":277,"vw":39.985},{"c":39.915,"h":39.93,"l":39.915,"n":5,"o":39.93,"t":"2026-10-16T16:30:00Z","v":669,"vw":39.920941},{"c":39.955,"h":39.955,"l":39.8797,"n":18,"o":39.88,"t":"2026-10-16T16:45:00Z","v":1302,"vw":39.899425},{"c":39.96,"h":39.96,"l":39.92,"n":4,"o":39.95,"t":"2026-10-16T17:00:00Z","v":712,"vw":39.952978},{"c":39.965,"h":39.965,"l":39.92,"n":6,"o":39.92,"t":"2026-10-16T17:15:00Z","v":2641,"vw":39.960359},{"c":39.99,"h":39.99,"l":39.955,"n":3,"o":39.955,"t":"2026-10-16T17:30:00Z","v":239,"vw":39.974444},{"c":39.9401,"h":39.9401,"l":39.9401,"n":2,"o":39.9401,"t":"2026-10-16T17:45:00Z","v":237,"vw":39.9401},{"c":39.96,"h":39.98,"l":39.94,"n":12,"o":39.98,"t":"2026-10-16T18:00:00Z","v":775,"vw":39.967976},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-16T18:15:00Z","v":100,"vw":40},{"c":39.98,"h":40.02,"l":39.93,"n":18,"o":40,"t":"2026-10-16T18:30:00Z","v":9734,"vw":40.014037},{"c":40.03,"h":40.03,"l":39.9602,"n":6,"o":39.9602,"t":"2026-10-16T19:00:00Z","v":4217,"vw":39.982086},{"c":39.9801,"h":40.04,"l":39.9801,"n":6,"o":40.04,"t":"2026-10-16T19:15:00Z","v":583,"vw":39.998142},{"c":40.04,"h":40.07,"l":39.99,"n":103,"o":40.03,"t":"2026-10-16T19:30:00Z","v":14264,"vw":40.01018},{"c":40.02,"h":40.04,"l":40,"n":95,"o":40.015,"t":"2026-10-16T19:45:00Z","v":7754,"vw":40.015095},{"c":40.05,"h":40.05,"l":40.05,"n":5,"o":40.05,"t":"2026-10-16T20:00:00Z","v":5983,"vw":40.05},{"c":39.97,"h":40.075,"l":39.94,"n":13,"o":39.94,"t":"2026-10-19T13:30:00Z","v":67366,"vw":39.962939},{"c":39.99,"h":40.0125,"l":39.95,"n":22,"o":40.0125,"t":"2026-10-19T13:45:00Z","v":3520,"vw":39.989745},{"c":39.955,"h":39.97,"l":39.95,"n":18,"o":39.96,"t":"2026-10-19T14:00:00Z","v":1901,"vw":39.95673},{"c":39.955,"h":39.955,"l":39.95,"n":17,"o":39.95,"t":"2026-10-19T14:15:00Z","v":3349,"vw":39.950327},{"c":39.89,"h":39.89,"l":39.89,"n":2,"o":39.89,"t":"2026-10-19T14:45:00Z","v":231,"vw":39.89},{"c":39.89,"h":39.89,"l":39.89,"n":1,"o":39.89,"t":"2026-10-19T15:00:00Z","v":100,"vw":39.89},{"c":39.93,"h":39.93,"l":39.9001,"n":5,"o":39.9001,"t":"2026-10-19T15:15:00Z","v":741,"vw":39.92258},{"c":39.9,"h":39.9,"l":39.89,"n":3,"o":39.89,"t":"2026-10-19T15:30:00Z","v":637,"vw":39.89843},{"c":39.91,"h":39.91,"l":39.91,"n":1,"o":39.91,"t":"2026-10-19T15:45:00Z","v":100,"vw":39.91},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-19T16:00:00Z","v":200,"vw":39.83},{"c":39.8832,"h":39.8832,"l":39.8536,"n":3,"o":39.8536,"t":"2026-10-19T16:30:00Z","v":796,"vw":39.870615},{"c":39.86,"h":39.86,"l":39.855,"n":8,"o":39.855,"t":"2026-10-19T16:45:00Z","v":1459,"vw":39.85537},{"c":39.85,"h":39.85,"l":39.85,"n":1,"o":39.85,"t":"2026-10-19T17:30:00Z","v":100,"vw":39.85},{"c":39.895,"h":39.9,"l":39.86,"n":28,"o":39.86,"t":"2026-10-19T17:45:00Z","v":3671,"vw":39.887212},{"c":39.87,"h":39.8901,"l":39.87,"n":7,"o":39.8901,"t":"2026-10-19T18:00:00Z","v":521,"vw":39.882202},{"c":39.86,"h":39.88,"l":39.86,"n":8,"o":39.8799,"t":"2026-10-19T18:15:00Z","v":925,"vw":39.874716},{"c":39.87,"h":39.8778,"l":39.85,"n":15,"o":39.8778,"t":"2026-10-19T18:30:00Z","v":2005,"vw":39.858708},{"c":39.88,"h":39.88,"l":39.86,"n":7,"o":39.875,"t":"2026-10-19T18:45:00Z","v":585,"vw":39.873069},{"c":39.86,"h":39.87,"l":39.85,"n":45,"o":39.87,"t":"2026-10-19T19:00:00Z","v":7740,"vw":39.852607},{"c":39.85,"h":39.86,"l":39.83,"n":38,"o":39.86,"t":"2026-10-19T19:15:00Z","v":5074,"vw":39.848084},{"c":39.845,"h":39.85,"l":39.82,"n":6,"o":39.85,"t":"2026-10-19T19:30:00Z","v":1535,"vw":39.835116},{"c":39.84,"h":39.85,"l":39.83,"n":63,"o":39.84,"t":"2026-10-19T19:45:00Z","v":4965,"vw":39.838401},{"c":39.84,"h":39.84,"l":39.84,"n":6,"o":39.84,"t":"2026-10-19T20:00:00Z","v":327,"vw":39.84},{"c":40.05,"h":40.05,"l":40,"n":19,"o":40,"t":"2026-10-20T13:30:00Z","v":5427,"vw":40.007484},{"c":40.045,"h":40.07,"l":40.04,"n":12,"o":40.07,"t":"2026-10-20T13:45:00Z","v":1034,"vw":40.0538},{"c":40.025,"h":40.06,"l":40.0201,"n":20,"o":40.0201,"t":"2026-10-20T14:00:00Z","v":1230,"vw":40.036234},{"c":40.2,"h":40.21,"l":40.18,"n":6,"o":40.21,"t":"2026-10-20T14:30:00Z","v":758,"vw":40.191424},{"c":40.155,"h":40.155,"l":40.145,"n":4,"o":40.151,"t":"2026-10-20T14:45:00Z","v":1298,"vw":40.150112},{"c":40.13,"h":40.13,"l":40.12,"n":5,"o":40.12,"t":"2026-10-20T15:00:00Z","v":502,"vw":40.124},{"c":40.105,"h":40.105,"l":40.0871,"n":5,"o":40.0871,"t":"2026-10-20T15:15:00Z","v":807,"vw":40.098446},{"c":40.05,"h":40.08,"l":40.05,"n":29,"o":40.08,"t":"2026-10-20T15:30:00Z","v":2149,"vw":40.066814},{"c":40.055,"h":40.06,"l":40.03,"n":12,"o":40.06,"t":"2026-10-20T15:45:00Z","v":1408,"vw":40.046486},{"c":40.0172,"h":40.0172,"l":40.0172,"n":1,"o":40.0172,"t":"2026-10-20T16:00:00Z","v":170,"vw":40.0172},{"c":40.04,"h":40.04,"l":40.0172,"n":11,"o":40.0172,"t":"2026-10-20T16:30:00Z","v":3375,"vw":40.029911},{"c":40.01,"h":40.0271,"l":40.01,"n":4,"o":40.0251,"t":"2026-10-20T16:45:00Z","v":539,"vw":40.023044},{"c":40,"h":40,"l":39.99,"n":3,"o":40,"t":"2026-10-20T17:00:00Z","v":151391,"vw":39.990013},{"c":40.03,"h":40.03,"l":40.03,"n":3,"o":40.03,"t":"2026-10-20T17:15:00Z","v":300,"vw":40.03},{"c":40.0597,"h":40.0597,"l":40.04,"n":4,"o":40.04,"t":"2026-10-20T17:30:00Z","v":697,"vw":40.052033},{"c":40.0934,"h":40.0934,"l":40.07,"n":3,"o":40.07,"t":"2026-10-20T17:45:00Z","v":223,"vw":40.082859},{"c":40.04,"h":40.06,"l":40.04,"n":14,"o":40.05,"t":"2026-10-20T18:00:00Z","v":2017,"vw":40.051728},{"c":40.05,"h":40.05,"l":40.04,"n":8,"o":40.04,"t":"2026-10-20T18:15:00Z","v":1597,"vw":40.049333},{"c":40.06,"h":40.06,"l":40.04,"n":14,"o":40.04,"t":"2026-10-20T18:30:00Z","v":5069,"vw":40.058994},{"c":40.04,"h":40.07,"l":40.04,"n":9,"o":40.07,"t":"2026-10-20T18:45:00Z","v":916,"vw":40.057353},{"c":40.04,"h":40.0599,"l":40.04,"n":5,"o":40.045,"t":"2026-10-20T19:00:00Z","v":1169,"vw":40.0549},{"c":40.07,"h":40.07,"l":40.02,"n":40,"o":40.02,"t":"2026-10-20T19:15:00Z","v":13328,"vw":40.041936},{"c":40.05,"h":40.055,"l":40.05,"n":10,"o":40.05,"t":"2026-10-20T19:30:00Z","v":1808,"vw":40.052809},{"c":40.06,"h":40.08,"l":40.055,"n":89,"o":40.06,"t":"2026-10-20T19:45:00Z","v":6248,"vw":40.070419},{"c":40.07,"h":40.07,"l":40.07,"n":8,"o":40.07,"t":"2026-10-20T20:00:00Z","v":224,"vw":40.07},{"c":40.11,"h":40.175,"l":40.07,"n":25,"o":40.07,"t":"2026-10-21T13:30:00Z","v":3696,"vw":40.097557},{"c":40.11,"h":40.11,"l":40.11,"n":2,"o":40.11,"t":"2026-10-21T13:45:00Z","v":231,"vw":40.11},{"c":40.0344,"h":40.07,"l":39.99,"n":10,"o":40.07,"t":"2026-10-21T14:00:00Z","v":756,"vw":40.039124},{"c":40.035,"h":40.07,"l":40.035,"n":13,"o":40.06,"t":"2026-10-21T14:15:00Z","v":2647,"vw":40.046245},{"c":40.0362,"h":40.0362,"l":40.02,"n":20,"o":40.03,"t":"2026-10-21T14:30:00Z","v":14278,"vw":40.021153},{"c":40.0462,"h":40.07,"l":40.0462,"n":24,"o":40.07,"t":"2026-10-21T14:45:00Z","v":2251,"vw":40.064731},{"c":40.04,"h":40.04,"l":40.04,"n":5,"o":40.04,"t":"2026-10-21T15:00:00Z","v":498,"vw":40.04},{"c":40.025,"h":40.03,"l":40.01,"n":14,"o":40.01,"t":"2026-10-21T15:15:00Z","v":715,"vw":40.020511},{"c":40.035,"h":40.045,"l":40.035,"n":3,"o":40.045,"t":"2026-10-21T15:30:00Z","v":338,"vw":40.042041},{"c":40.03,"h":40.04,"l":40,"n":72,"o":40.02,"t":"2026-10-21T15:45:00Z","v":11793,"vw":40.029915},{"c":40.02,"h":40.04,"l":40.01,"n":9,"o":40.04,"t":"2026-10-21T16:00:00Z","v":1399,"vw":40.024482},{"c":40.045,"h":40.045,"l":40.02,"n":17,"o":40.04,"t":"2026-10-21T16:15:00Z","v":1847,"vw":40.026196},{"c":40.08,"h":40.08,"l":40.03,"n":14,"o":40.04,"t":"2026-10-21T16:30:00Z","v":1671,"vw":40.044208},{"c":40.055,"h":40.055,"l":40.055,"n":2,"o":40.055,"t":"2026-10-21T16:45:00Z","v":130,"vw":40.055},{"c":40.0615,"h":40.0615,"l":40.0615,"n":2,"o":40.0615,"t":"2026-10-21T17:00:00Z","v":311,"vw":40.0615},{"c":40.0661,"h":40.09,"l":40.05,"n":14,"o":40.09,"t":"2026-10-21T17:15:00Z","v":1133,"vw":40.067437},{"c":40.06,"h":40.06,"l":40.06,"n":2,"o":40.06,"t":"2026-10-21T17:30:00Z","v":169,"vw":40.06},{"c":40.09,"h":40.09,"l":40.07,"n":13,"o":40.075,"t":"2026-10-21T17:45:00Z","v":2106,"vw":40.077584},{"c":40.09,"h":40.09,"l":40.06,"n":9,"o":40.06,"t":"2026-10-21T18:00:00Z","v":653,"vw":40.075},{"c":40.065,"h":40.0728,"l":40.065,"n":8,"o":40.0728,"t":"2026-10-21T18:15:00Z","v":1095,"vw":40.069447},{"c":40.07,"h":40.07,"l":40.055,"n":19,"o":40.055,"t":"2026-10-21T18:30:00Z","v":1363,"vw":40.064998},{"c":40.02,"h":40.08,"l":40.005,"n":49,"o":40.05,"t":"2026-10-21T18:45:00Z","v":5811,"vw":40.041712},{"c":39.965,"h":39.9701,"l":39.945,"n":19,"o":39.96,"t":"2026-10-21T19:00:00Z","v":2717,"vw":39.958306},{"c":40.04,"h":40.05,"l":39.99,"n":8,"o":39.99,"t":"2026-10-21T19:15:00Z","v":884,"vw":40.038139},{"c":40.04,"h":40.04,"l":40.04,"n":4,"o":40.04,"t":"2026-10-21T19:30:00Z","v":556,"vw":40.04},{"c":40.08,"h":40.08,"l":40.0201,"n":131,"o":40.0401,"t":"2026-10-21T19:45:00Z","v":44006,"vw":40.041252},{"c":40.08,"h":40.08,"l":40.08,"n":6,"o":40.08,"t":"2026-10-21T20:00:00Z","v":243,"vw":40.08},{"c":40.15,"h":40.15,"l":39.92,"n":36,"o":39.92,"t":"2026-10-22T13:30:00Z","v":58465,"vw":40.041903},{"c":40.1563,"h":40.1563,"l":40.1001,"n":12,"o":40.145,"t":"2026-10-22T13:45:00Z","v":1293,"vw":40.126886},{"c":40.1378,"h":40.1503,"l":40.0265,"n":90,"o":40.08,"t":"2026-10-22T14:00:00Z","v":9968,"vw":40.084931},{"c":40.1,"h":40.12,"l":40.0626,"n":77,"o":40.11,"t":"2026-10-22T14:15:00Z","v":7675,"vw":40.094777},{"c":40.08,"h":40.095,"l":40.07,"n":11,"o":40.095,"t":"2026-10-22T14:30:00Z","v":1122,"vw":40.082949},{"c":40.17,"h":40.17,"l":40.08,"n":15,"o":40.08,"t":"2026-10-22T14:45:00Z","v":4850,"vw":40.088462},{"c":40.1,"h":40.13,"l":40.1,"n":12,"o":40.115,"t":"2026-10-22T15:00:00Z","v":664,"vw":40.115},{"c":40.085,"h":40.115,"l":40.085,"n":5,"o":40.09,"t":"2026-10-22T15:15:00Z","v":1221,"vw":40.109273},{"c":40.0987,"h":40.1499,"l":40.0987,"n":3,"o":40.1499,"t":"2026-10-22T15:30:00Z","v":412,"vw":40.126854},{"c":40.15,"h":40.1812,"l":40.15,"n":7,"o":40.15,"t":"2026-10-22T15:45:00Z","v":1460,"vw":40.171496},{"c":40.2,"h":40.2,"l":40.15,"n":5,"o":40.1774,"t":"2026-10-22T16:00:00Z","v":765,"vw":40.161599},{"c":40.163,"h":40.21,"l":40.163,"n":6,"o":40.163,"t":"2026-10-22T16:15:00Z","v":1768,"vw":40.168008},{"c":40.1956,"h":40.2,"l":40.15,"n":5,"o":40.2,"t":"2026-10-22T16:30:00Z","v":2197,"vw":40.17747},{"c":40.28,"h":40.28,"l":40.22,"n":36,"o":40.22,"t":"2026-10-22T16:45:00Z","v":1349,"vw":40.269909},{"c":40.215,"h":40.215,"l":40.2143,"n":6,"o":40.2143,"t":"2026-10-22T17:00:00Z","v":342,"vw":40.214715},{"c":40.21,"h":40.21,"l":40.21,"n":5,"o":40.21,"t":"2026-10-22T17:15:00Z","v":227,"vw":40.21},{"c":40.19,"h":40.24,"l":40.17,"n":17,"o":40.18,"t":"2026-10-22T17:30:00Z","v":2074,"vw":40.192105},{"c":40.19,"h":40.245,"l":40.1717,"n":18,"o":40.21,"t":"2026-10-22T17:45:00Z","v":1830,"vw":40.199608},{"c":40.23,"h":40.2556,"l":40.23,"n":7,"o":40.2556,"t":"2026-10-22T18:00:00Z","v":2428,"vw":40.252854},{"c":40.23,"h":40.2599,"l":40.23,"n":2,"o":40.2599,"t":"2026-10-22T18:15:00Z","v":1426,"vw":40.247382},{"c":40.2315,"h":40.25,"l":40.22,"n":9,"o":40.2399,"t":"2026-10-22T18:30:00Z","v":1944,"vw":40.237799},{"c":40.21,"h":40.22,"l":40.21,"n":5,"o":40.22,"t":"2026-10-22T18:45:00Z","v":556,"vw":40.2125},{"c":40.225,"h":40.23,"l":40.21,"n":19,"o":40.22,"t":"2026-10-22T19:15:00Z","v":5618,"vw":40.221285},{"c":40.225,"h":40.23,"l":40.2,"n":55,"o":40.22,"t":"2026-10-22T19:30:00Z","v":6730,"vw":40.211627},{"c":40.19,"h":40.22,"l":40.19,"n":61,"o":40.21,"t":"2026-10-22T19:45:00Z","v":4506,"vw":40.209486},{"c":40.21,"h":40.21,"l":40.21,"n":2,"o":40.21,"t":"2026-10-22T20:00:00Z","v":674,"vw":40.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.925,"strike":45.82699265043384,"iv":0.5938400384377246,"gamma":0.04727086340734017,"theta":-0.03795797430304251,"vega":0.03602602526126117,"rho":0.007061301931122559,"breakevenPct":16.269566402471614},{"delta":0.3,"premium":0.925,"strike":43.581372995678585,"iv":0.45967331620724716,"gamma":0.06708542553187898,"theta":-0.032513536504942826,"vega":0.03939006226474008,"rho":0.008574545587794738,"breakevenPct":10.684837094450584},{"delta":0.35,"premium":0.9425299217744428,"strike":42.29880312902228,"iv":0.3754846642499368,"gamma":0.0875335110489114,"theta":-0.028688388279894905,"vega":0.04193209042086127,"rho":0.010070688090515176,"breakevenPct":7.538754167611856},{"delta":0.4,"premium":0.9860540155652298,"strike":41.5192797924636,"iv":0.3241384454018742,"gamma":0.10597281982438651,"theta":-0.026145150063798417,"vega":0.043601321558165686,"rho":0.011554740908185526,"breakevenPct":5.70836560066857},{"delta":0.45,"premium":1.044375692432263,"strike":40.913885811412165,"iv":0.2853629626216182,"gamma":0.12222635125280963,"theta":-0.024075621494705657,"vega":0.04470192603787034,"rho":0.013036579248683412,"breakevenPct":4.347827664373104},{"delta":0.5,"premium":1.1331923343846688,"strike":40.51914518051258,"iv":0.26418840624527457,"gamma":0.13285538912470707,"theta":-0.022667737716960082,"vega":0.04466731555772781,"rho":0.014518963855197246,"breakevenPct":3.587011974377642},{"delta":0.55,"premium":1.222008976337075,"strike":40.124404549613,"iv":0.2430138498689309,"gamma":0.14348442699660452,"theta":-0.021259853939214507,"vega":0.04463270507758527,"rho":0.01600134846171108,"breakevenPct":2.8261962843821786},{"delta":0.6,"premium":1.3371475265088149,"strike":39.80633882998041,"iv":0.22813794715578262,"gamma":0.1468088539455332,"theta":-0.019825095909637193,"vega":0.04306678848464888,"rho":0.017495416564125746,"breakevenPct":2.3215278699060584},{"delta":0.65,"premium":1.4643990181769202,"strike":39.52355773738462,"iv":0.21616058898174606,"gamma":0.14677181013685775,"theta":-0.01837797075844073,"vega":0.04079618812780231,"rho":0.018994861233510425,"breakevenPct":1.9347345326076661},{"delta":0.7,"premium":1.591650509845025,"strike":39.24077664478883,"iv":0.20418323080770953,"gamma":0.1467347663281823,"theta":-0.016930845607244276,"vega":0.038525587770955744,"rho":0.020494305902895103,"breakevenPct":1.5479411953092748},{"delta":0.75,"premium":1.7331978766502578,"strike":38.946883397359585,"iv":0.1928414901624412,"gamma":0.1442692210806845,"theta":-0.015217787584263813,"vega":0.03583601064176058,"rho":0.022014246738950922,"breakevenPct":1.1690655906735816},{"delta":0.8,"premium":1.9566916331725235,"strike":38.58929338692396,"iv":0.18514321738631695,"gamma":0.1278830922085243,"theta":-0.011980357073363016,"vega":0.030744787335613637,"rho":0.02365167509120478,"breakevenPct":0.8355757774098177},{"delta":0.85,"premium":2.1801853896947887,"strike":38.23170337648834,"iv":0.17744494461019272,"gamma":0.11149696333636416,"theta":-0.008742926562462224,"vega":0.025653564029466707,"rho":0.025289103443458635,"breakevenPct":0.5020859641460546},{"delta":0.9,"premium":2.7786012577325048,"strike":37.53476794078718,"iv":0.1919765804328593,"gamma":0.08234120121059767,"theta":-0.006444852435129932,"vega":0.01977743376612193,"rho":0.026552090892147846,"breakevenPct":0.2570733611531427}],"put":[{"delta":0.2,"premium":0.925,"strike":35.05945918178982,"iv":0.6666957609752435,"gamma":0.037077907428136776,"theta":-0.03532916692345474,"vega":0.0317404757420341,"rho":-0.007321471136476335,"breakevenPct":15.109527028625163},{"delta":0.25,"premium":0.925,"strike":37.01293187568453,"iv":0.5081846931431353,"gamma":0.05517331634841848,"theta":-0.030181548658131076,"vega":0.03603079992627687,"rho":-0.009009377767987579,"breakevenPct":10.251350719511244},{"delta":0.3,"premium":0.9355828066763683,"strike":38.21165613352736,"iv":0.4098188133245427,"gamma":0.0753265481009056,"theta":-0.026094487376480114,"vega":0.039333224482757015,"rho":-0.010715200405972562,"breakevenPct":7.296510005344446},{"delta":0.35,"premium":0.9797110778042302,"strike":39.03768862243384,"iv":0.34777065904099463,"gamma":0.09403859364386036,"theta":-0.023263705721601708,"vega":0.0419535929514218,"rho":-0.0124407724888239,"breakevenPct":5.3519583570514575},{"delta":0.4,"premium":1.0464508240713097,"strike":39.571606592570475,"iv":0.3111410614430884,"gamma":0.11036211922248913,"theta":-0.021114229430266137,"vega":0.04349244207393972,"rho":-0.014172597391669962,"breakevenPct":4.190112488189094},{"delta":0.45,"premium":1.1226917036810538,"strike":40.069820626710936,"iv":0.2785064211278887,"gamma":0.12506035445574026,"theta":-0.0190753598428104,"vega":0.04469640783836197,"rho":-0.015904241340858962,"breakevenPct":3.1406890747826934},{"delta":0.5,"premium":1.2375039147674645,"strike":40.42308896851527,"iv":0.2620899324824962,"gamma":0.1331604702440321,"theta":-0.017485515406884002,"vega":0.04454086242182603,"rho":-0.01763515068047701,"breakevenPct":2.547662139398631},{"delta":0.55,"premium":1.3523161258538754,"strike":40.77635731031962,"iv":0.24567344383710366,"gamma":0.14126058603232394,"theta":-0.0158956709709576,"vega":0.044385317005290095,"rho":-0.01936606002009506,"breakevenPct":1.9546352040145687},{"delta":0.6,"premium":1.4699935038296101,"strike":41.09472316595707,"iv":0.23016235801602936,"gamma":0.14633293309905937,"theta":-0.014097417433061839,"vega":0.043310470555449704,"rho":-0.021084675396734812,"breakevenPct":1.4555342896606176},{"delta":0.65,"premium":1.5926141443387434,"strike":41.352871882818405,"iv":0.21621336055907833,"gamma":0.14618148125312677,"theta":-0.01193959639170827,"vega":0.04064955720954803,"rho":-0.022782080041530636,"breakevenPct":1.118483614823016},{"delta":0.7,"premium":1.7152347848478764,"strike":41.61102059967974,"iv":0.20226436310212736,"gamma":0.14603002940719417,"theta":-0.009781775350354703,"vega":0.03798864386364635,"rho":-0.024479484686326457,"breakevenPct":0.781432939985415},{"delta":0.75,"premium":1.8378554253570099,"strike":41.869169316541075,"iv":0.18831536564517637,"gamma":0.14587857756126155,"theta":-0.007623954309001133,"vega":0.035327730517744675,"rho":-0.026176889331122277,"breakevenPct":0.4443822651478133},{"delta":0.8,"premium":2.137215505547932,"strike":42.263572783942145,"iv":0.18553008578360564,"gamma":0.1324382010572199,"theta":-0.005916142712437223,"vega":0.03137528981866333,"rho":-0.027937678804345938,"breakevenPct":0.20801472669928972},{"delta":0.85,"premium":2.6181911909267908,"strike":42.79799021214088,"iv":0.19421652570842013,"gamma":0.10534226415067428,"theta":-0.004670756128665654,"vega":0.026095689079430148,"rho":-0.029763601866288566,"breakevenPct":0.07510812928602445},{"delta":0.9,"premium":4.729133858267716,"strike":44.92913385826772,"iv":0.2890472440944882,"gamma":0.053698425196850405,"theta":-0.005550393700787401,"vega":0.019927559055118112,"rho":-0.03283092172933329,"breakevenPct":0.024869435463810024}]},"raw":{"call":[{"delta":0.25,"premium":0.925,"strike":45.82699265043384,"iv":0.5938400384377246,"gamma":0.04727086340734017,"theta":-0.03795797430304251,"vega":0.03602602526126117,"rho":0.007061301931122559,"breakevenPct":16.269566402471614},{"delta":0.3,"premium":0.925,"strike":43.581372995678585,"iv":0.45967331620724716,"gamma":0.06708542553187898,"theta":-0.032513536504942826,"vega":0.03939006226474008,"rho":0.008574545587794738,"breakevenPct":10.684837094450584},{"delta":0.35,"premium":0.9425299217744428,"strike":42.29880312902228,"iv":0.3754846642499368,"gamma":0.0875335110489114,"theta":-0.028688388279894905,"vega":0.04193209042086127,"rho":0.010070688090515176,"breakevenPct":7.538754167611856},{"delta":0.4,"premium":0.9860540155652298,"strike":41.5192797924636,"iv":0.3241384454018742,"gamma":0.10597281982438651,"theta":-0.026145150063798417,"vega":0.043601321558165686,"rho":0.011554740908185526,"breakevenPct":5.70836560066857},{"delta":0.45,"premium":1.044375692432263,"strike":40.913885811412165,"iv":0.2853629626216182,"gamma":0.12222635125280963,"theta":-0.024075621494705657,"vega":0.04470192603787034,"rho":0.013036579248683412,"breakevenPct":4.347827664373104},{"delta":0.5,"premium":1.1331923343846688,"strike":40.51914518051258,"iv":0.26418840624527457,"gamma":0.13285538912470707,"theta":-0.022667737716960082,"vega":0.04466731555772781,"rho":0.014518963855197246,"breakevenPct":3.587011974377642},{"delta":0.55,"premium":1.222008976337075,"strike":40.124404549613,"iv":0.2430138498689309,"gamma":0.14348442699660452,"theta":-0.021259853939214507,"vega":0.04463270507758527,"rho":0.01600134846171108,"breakevenPct":2.8261962843821786},{"delta":0.6,"premium":1.3371475265088149,"strike":39.80633882998041,"iv":0.22813794715578262,"gamma":0.1468088539455332,"theta":-0.019825095909637193,"vega":0.04306678848464888,"rho":0.017495416564125746,"breakevenPct":2.3215278699060584},{"delta":0.65,"premium":1.4643990181769202,"strike":39.52355773738462,"iv":0.21616058898174606,"gamma":0.14677181013685775,"theta":-0.01837797075844073,"vega":0.04079618812780231,"rho":0.018994861233510425,"breakevenPct":1.9347345326076661},{"delta":0.7,"premium":1.591650509845025,"strike":39.24077664478883,"iv":0.20418323080770953,"gamma":0.1467347663281823,"theta":-0.016930845607244276,"vega":0.038525587770955744,"rho":0.020494305902895103,"breakevenPct":1.5479411953092748},{"delta":0.75,"premium":1.7331978766502578,"strike":38.946883397359585,"iv":0.1928414901624412,"gamma":0.1442692210806845,"theta":-0.015217787584263813,"vega":0.03583601064176058,"rho":0.022014246738950922,"breakevenPct":1.1690655906735816},{"delta":0.8,"premium":1.9566916331725235,"strike":38.58929338692396,"iv":0.18514321738631695,"gamma":0.1278830922085243,"theta":-0.011980357073363016,"vega":0.030744787335613637,"rho":0.02365167509120478,"breakevenPct":0.8355757774098177},{"delta":0.85,"premium":2.1801853896947887,"strike":38.23170337648834,"iv":0.17744494461019272,"gamma":0.11149696333636416,"theta":-0.008742926562462224,"vega":0.025653564029466707,"rho":0.025289103443458635,"breakevenPct":0.5020859641460546},{"delta":0.9,"premium":2.7786012577325048,"strike":37.53476794078718,"iv":0.1919765804328593,"gamma":0.08234120121059767,"theta":-0.006444852435129932,"vega":0.01977743376612193,"rho":0.026552090892147846,"breakevenPct":0.2570733611531427}],"put":[{"delta":0.2,"premium":0.925,"strike":35.05945918178982,"iv":0.6666957609752435,"gamma":0.037077907428136776,"theta":-0.03532916692345474,"vega":0.0317404757420341,"rho":-0.007321471136476335,"breakevenPct":15.109527028625163},{"delta":0.25,"premium":0.925,"strike":37.01293187568453,"iv":0.5081846931431353,"gamma":0.05517331634841848,"theta":-0.030181548658131076,"vega":0.03603079992627687,"rho":-0.009009377767987579,"breakevenPct":10.251350719511244},{"delta":0.3,"premium":0.9355828066763683,"strike":38.21165613352736,"iv":0.4098188133245427,"gamma":0.0753265481009056,"theta":-0.026094487376480114,"vega":0.039333224482757015,"rho":-0.010715200405972562,"breakevenPct":7.296510005344446},{"delta":0.35,"premium":0.9797110778042302,"strike":39.03768862243384,"iv":0.34777065904099463,"gamma":0.09403859364386036,"theta":-0.023263705721601708,"vega":0.0419535929514218,"rho":-0.0124407724888239,"breakevenPct":5.3519583570514575},{"delta":0.4,"premium":1.0464508240713097,"strike":39.571606592570475,"iv":0.3111410614430884,"gamma":0.11036211922248913,"theta":-0.021114229430266137,"vega":0.04349244207393972,"rho":-0.014172597391669962,"breakevenPct":4.190112488189094},{"delta":0.45,"premium":1.1226917036810538,"strike":40.069820626710936,"iv":0.2785064211278887,"gamma":0.12506035445574026,"theta":-0.0190753598428104,"vega":0.04469640783836197,"rho":-0.015904241340858962,"breakevenPct":3.1406890747826934},{"delta":0.5,"premium":1.2375039147674645,"strike":40.42308896851527,"iv":0.2620899324824962,"gamma":0.1331604702440321,"theta":-0.017485515406884002,"vega":0.04454086242182603,"rho":-0.01763515068047701,"breakevenPct":2.547662139398631},{"delta":0.55,"premium":1.3523161258538754,"strike":40.77635731031962,"iv":0.24567344383710366,"gamma":0.14126058603232394,"theta":-0.0158956709709576,"vega":0.044385317005290095,"rho":-0.01936606002009506,"breakevenPct":1.9546352040145687},{"delta":0.6,"premium":1.4699935038296101,"strike":41.09472316595707,"iv":0.23016235801602936,"gamma":0.14633293309905937,"theta":-0.014097417433061839,"vega":0.043310470555449704,"rho":-0.021084675396734812,"breakevenPct":1.4555342896606176},{"delta":0.65,"premium":1.5926141443387434,"strike":41.352871882818405,"iv":0.21621336055907833,"gamma":0.14618148125312677,"theta":-0.01193959639170827,"vega":0.04064955720954803,"rho":-0.022782080041530636,"breakevenPct":1.118483614823016},{"delta":0.7,"premium":1.7152347848478764,"strike":41.61102059967974,"iv":0.20226436310212736,"gamma":0.14603002940719417,"theta":-0.009781775350354703,"vega":0.03798864386364635,"rho":-0.024479484686326457,"breakevenPct":0.781432939985415},{"delta":0.75,"premium":1.8378554253570099,"strike":41.869169316541075,"iv":0.18831536564517637,"gamma":0.14587857756126155,"theta":-0.007623954309001133,"vega":0.035327730517744675,"rho":-0.026176889331122277,"breakevenPct":0.4443822651478133},{"delta":0.8,"premium":2.137215505547932,"strike":42.263572783942145,"iv":0.18553008578360564,"gamma":0.1324382010572199,"theta":-0.005916142712437223,"vega":0.03137528981866333,"rho":-0.027937678804345938,"breakevenPct":0.20801472669928972},{"delta":0.85,"premium":2.6181911909267908,"strike":42.79799021214088,"iv":0.19421652570842013,"gamma":0.10534226415067428,"theta":-0.004670756128665654,"vega":0.026095689079430148,"rho":-0.029763601866288566,"breakevenPct":0.07510812928602445},{"delta":0.9,"premium":4.729133858267716,"strike":44.92913385826772,"iv":0.2890472440944882,"gamma":0.053698425196850405,"theta":-0.005550393700787401,"vega":0.019927559055118112,"rho":-0.03283092172933329,"breakevenPct":0.024869435463810024}]}},"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"}}