{"symbol":"INDY","url":"https://intraalpha.com/companies/INDY","capturedAt":"2026-10-22T16:29:16.746Z","state":"ready","quote":{"symbol":"INDY","last_price":41.96,"prev_close":41.88,"regular_close":41.96,"change":0.08,"change_pct":0.191,"regular_change":0.08,"regular_change_pct":0.191,"extended_change":0,"extended_change_pct":0,"bid":41.95,"ask":41.97,"bid_size":600,"ask_size":1300,"volume":122532,"vwap":41.849315,"open":41.65,"high":41.96,"low":41.63,"close":41.96,"trade_count":2077,"last_trade_at":"2026-10-22T16:29:03.932094377Z","last_quote_at":"2026-10-22T16:29:10.581739318Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:29:12.567799786-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":498100000,"net_expense_ratio":0.0065,"portfolio_turnover":0.19,"dividend_yield":0.0053,"inception_date":"2009-11-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:29:16.222781+00:00"},"optionObservedAt":"2026-10-22T16:26:17.679Z","bars":[{"c":41.9,"h":41.9,"l":41.85,"n":2,"o":41.85,"t":"2026-10-15T12:30:00Z","v":600,"vw":41.891667},{"c":41.99,"h":42.03,"l":41.9434,"n":34,"o":41.98,"t":"2026-10-15T13:30:00Z","v":5495,"vw":41.985036},{"c":41.9708,"h":42,"l":41.945,"n":11,"o":42,"t":"2026-10-15T13:35:00Z","v":1956,"vw":41.976221},{"c":42,"h":42.04,"l":41.985,"n":18,"o":42.04,"t":"2026-10-15T13:40:00Z","v":3063,"vw":42.005297},{"c":42.02,"h":42.02,"l":41.96,"n":18,"o":41.97,"t":"2026-10-15T13:45:00Z","v":1360,"vw":42.002258},{"c":42.024,"h":42.024,"l":42.015,"n":5,"o":42.015,"t":"2026-10-15T13:50:00Z","v":301,"vw":42.020604},{"c":42.0201,"h":42.0499,"l":42.0201,"n":18,"o":42.04,"t":"2026-10-15T13:55:00Z","v":2568,"vw":42.044727},{"c":42.02,"h":42.05,"l":42.02,"n":18,"o":42.04,"t":"2026-10-15T14:00:00Z","v":909,"vw":42.041978},{"c":42.045,"h":42.045,"l":42.045,"n":9,"o":42.045,"t":"2026-10-15T14:05:00Z","v":682,"vw":42.045},{"c":42.05,"h":42.07,"l":42.045,"n":37,"o":42.045,"t":"2026-10-15T14:10:00Z","v":4385,"vw":42.053294},{"c":42.05,"h":42.05,"l":42.05,"n":14,"o":42.05,"t":"2026-10-15T14:15:00Z","v":763,"vw":42.05},{"c":42.055,"h":42.055,"l":42.055,"n":13,"o":42.055,"t":"2026-10-15T14:20:00Z","v":304,"vw":42.055},{"c":42.065,"h":42.065,"l":42.055,"n":35,"o":42.055,"t":"2026-10-15T14:25:00Z","v":3242,"vw":42.057146},{"c":42.09,"h":42.09,"l":42.08,"n":11,"o":42.08,"t":"2026-10-15T14:30:00Z","v":389,"vw":42.084717},{"c":42.09,"h":42.09,"l":42.09,"n":3,"o":42.09,"t":"2026-10-15T14:35:00Z","v":250,"vw":42.09},{"c":42.08,"h":42.1,"l":42.08,"n":11,"o":42.1,"t":"2026-10-15T14:40:00Z","v":587,"vw":42.091579},{"c":42.09,"h":42.09,"l":42.08,"n":18,"o":42.08,"t":"2026-10-15T14:45:00Z","v":1217,"vw":42.083327},{"c":42.11,"h":42.11,"l":42.1,"n":25,"o":42.1,"t":"2026-10-15T14:50:00Z","v":808,"vw":42.108},{"c":42.12,"h":42.12,"l":42.12,"n":25,"o":42.12,"t":"2026-10-15T14:55:00Z","v":2500,"vw":42.12},{"c":42.17,"h":42.17,"l":42.1499,"n":13,"o":42.15,"t":"2026-10-15T15:00:00Z","v":429,"vw":42.156633},{"c":42.1601,"h":42.1601,"l":42.1601,"n":1,"o":42.1601,"t":"2026-10-15T15:05:00Z","v":200,"vw":42.1601},{"c":42.175,"h":42.175,"l":42.175,"n":5,"o":42.175,"t":"2026-10-15T15:10:00Z","v":166,"vw":42.175},{"c":42.18,"h":42.18,"l":42.17,"n":8,"o":42.17,"t":"2026-10-15T15:20:00Z","v":1377,"vw":42.178278},{"c":42.1692,"h":42.1692,"l":42.16,"n":17,"o":42.16,"t":"2026-10-15T15:25:00Z","v":1274,"vw":42.164021},{"c":42.18,"h":42.185,"l":42.16,"n":90,"o":42.17,"t":"2026-10-15T15:35:00Z","v":11082,"vw":42.172177},{"c":42.16,"h":42.175,"l":42.16,"n":4,"o":42.175,"t":"2026-10-15T15:40:00Z","v":370,"vw":42.170575},{"c":42.17,"h":42.17,"l":42.16,"n":19,"o":42.16,"t":"2026-10-15T15:50:00Z","v":582,"vw":42.165289},{"c":42.18,"h":42.18,"l":42.18,"n":8,"o":42.18,"t":"2026-10-15T16:00:00Z","v":1173,"vw":42.18},{"c":42.18,"h":42.19,"l":42.18,"n":21,"o":42.18,"t":"2026-10-15T16:05:00Z","v":1031,"vw":42.186063},{"c":42.18,"h":42.18,"l":42.18,"n":10,"o":42.18,"t":"2026-10-15T16:10:00Z","v":530,"vw":42.18},{"c":42.185,"h":42.185,"l":42.17,"n":14,"o":42.17,"t":"2026-10-15T16:15:00Z","v":1179,"vw":42.177454},{"c":42.19,"h":42.19,"l":42.1701,"n":39,"o":42.185,"t":"2026-10-15T16:20:00Z","v":4449,"vw":42.18052},{"c":42.18,"h":42.185,"l":42.17,"n":17,"o":42.17,"t":"2026-10-15T16:25:00Z","v":642,"vw":42.178333},{"c":42.19,"h":42.195,"l":42.19,"n":17,"o":42.195,"t":"2026-10-15T16:30:00Z","v":439,"vw":42.1925},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-15T16:35:00Z","v":100,"vw":42.2},{"c":42.21,"h":42.21,"l":42.2,"n":15,"o":42.2,"t":"2026-10-15T16:40:00Z","v":1585,"vw":42.201442},{"c":42.205,"h":42.205,"l":42.205,"n":5,"o":42.205,"t":"2026-10-15T16:45:00Z","v":426,"vw":42.205},{"c":42.2,"h":42.21,"l":42.2,"n":11,"o":42.21,"t":"2026-10-15T16:50:00Z","v":627,"vw":42.20293},{"c":42.19,"h":42.2,"l":42.19,"n":13,"o":42.195,"t":"2026-10-15T16:55:00Z","v":859,"vw":42.192083},{"c":42.18,"h":42.19,"l":42.18,"n":19,"o":42.19,"t":"2026-10-15T17:00:00Z","v":1101,"vw":42.184043},{"c":42.18,"h":42.185,"l":42.18,"n":12,"o":42.18,"t":"2026-10-15T17:05:00Z","v":856,"vw":42.180833},{"c":42.195,"h":42.195,"l":42.17,"n":18,"o":42.17,"t":"2026-10-15T17:10:00Z","v":1010,"vw":42.184454},{"c":42.2,"h":42.2,"l":42.2,"n":4,"o":42.2,"t":"2026-10-15T17:20:00Z","v":272,"vw":42.2},{"c":42.21,"h":42.21,"l":42.19,"n":16,"o":42.21,"t":"2026-10-15T17:25:00Z","v":1903,"vw":42.203823},{"c":42.2,"h":42.2,"l":42.2,"n":7,"o":42.2,"t":"2026-10-15T17:30:00Z","v":173,"vw":42.2},{"c":42.21,"h":42.21,"l":42.21,"n":7,"o":42.21,"t":"2026-10-15T17:35:00Z","v":332,"vw":42.21},{"c":42.21,"h":42.21,"l":42.21,"n":7,"o":42.21,"t":"2026-10-15T17:40:00Z","v":528,"vw":42.21},{"c":42.22,"h":42.22,"l":42.21,"n":8,"o":42.21,"t":"2026-10-15T17:45:00Z","v":627,"vw":42.211667},{"c":42.195,"h":42.2058,"l":42.18,"n":8,"o":42.18,"t":"2026-10-15T17:55:00Z","v":1185,"vw":42.198312},{"c":42.2,"h":42.2,"l":42.19,"n":14,"o":42.195,"t":"2026-10-15T18:00:00Z","v":694,"vw":42.194},{"c":42.19,"h":42.19,"l":42.19,"n":11,"o":42.19,"t":"2026-10-15T18:05:00Z","v":694,"vw":42.19},{"c":42.195,"h":42.195,"l":42.19,"n":2,"o":42.19,"t":"2026-10-15T18:10:00Z","v":560,"vw":42.1925},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-10-15T18:20:00Z","v":200,"vw":42.2},{"c":42.21,"h":42.21,"l":42.1847,"n":9,"o":42.1901,"t":"2026-10-15T18:25:00Z","v":1039,"vw":42.19044},{"c":42.21,"h":42.23,"l":42.21,"n":10,"o":42.23,"t":"2026-10-15T18:35:00Z","v":800,"vw":42.223333},{"c":42.2159,"h":42.2159,"l":42.2159,"n":2,"o":42.2159,"t":"2026-10-15T18:40:00Z","v":101,"vw":42.2159},{"c":42.23,"h":42.23,"l":42.22,"n":20,"o":42.22,"t":"2026-10-15T18:45:00Z","v":1645,"vw":42.220653},{"c":42.22,"h":42.22,"l":42.2101,"n":7,"o":42.22,"t":"2026-10-15T18:50:00Z","v":542,"vw":42.216028},{"c":42.22,"h":42.23,"l":42.22,"n":10,"o":42.23,"t":"2026-10-15T18:55:00Z","v":1137,"vw":42.228},{"c":42.23,"h":42.23,"l":42.23,"n":4,"o":42.23,"t":"2026-10-15T19:00:00Z","v":365,"vw":42.23},{"c":42.25,"h":42.26,"l":42.25,"n":9,"o":42.25,"t":"2026-10-15T19:05:00Z","v":830,"vw":42.257143},{"c":42.26,"h":42.27,"l":42.26,"n":5,"o":42.27,"t":"2026-10-15T19:10:00Z","v":317,"vw":42.265726},{"c":42.27,"h":42.27,"l":42.23,"n":5,"o":42.245,"t":"2026-10-15T19:15:00Z","v":302,"vw":42.248333},{"c":42.27,"h":42.27,"l":42.27,"n":4,"o":42.27,"t":"2026-10-15T19:20:00Z","v":340,"vw":42.27},{"c":42.25,"h":42.25,"l":42.245,"n":6,"o":42.245,"t":"2026-10-15T19:25:00Z","v":649,"vw":42.247717},{"c":42.245,"h":42.245,"l":42.245,"n":1,"o":42.245,"t":"2026-10-15T19:30:00Z","v":100,"vw":42.245},{"c":42.2609,"h":42.2609,"l":42.26,"n":5,"o":42.26,"t":"2026-10-15T19:35:00Z","v":324,"vw":42.260338},{"c":42.25,"h":42.26,"l":42.25,"n":25,"o":42.26,"t":"2026-10-15T19:40:00Z","v":2372,"vw":42.254499},{"c":42.26,"h":42.26,"l":42.25,"n":36,"o":42.26,"t":"2026-10-15T19:50:00Z","v":3843,"vw":42.255447},{"c":42.3,"h":42.3,"l":42.25,"n":17,"o":42.25,"t":"2026-10-15T19:55:00Z","v":1537,"vw":42.275364},{"c":42.26,"h":42.26,"l":42.26,"n":4,"o":42.26,"t":"2026-10-15T20:00:00Z","v":489,"vw":42.26},{"c":40.65,"h":40.65,"l":40.65,"n":1,"o":40.65,"t":"2026-10-16T12:50:00Z","v":100,"vw":40.65},{"c":42.31,"h":42.31,"l":42.31,"n":15,"o":42.31,"t":"2026-10-16T13:30:00Z","v":878,"vw":42.31},{"c":42.35,"h":42.35,"l":42.31,"n":50,"o":42.33,"t":"2026-10-16T13:35:00Z","v":5806,"vw":42.329424},{"c":42.36,"h":42.36,"l":42.33,"n":29,"o":42.34,"t":"2026-10-16T13:40:00Z","v":1104,"vw":42.342988},{"c":42.395,"h":42.395,"l":42.35,"n":31,"o":42.35,"t":"2026-10-16T13:50:00Z","v":3682,"vw":42.375255},{"c":42.38,"h":42.38,"l":42.38,"n":9,"o":42.38,"t":"2026-10-16T13:55:00Z","v":941,"vw":42.38},{"c":42.3913,"h":42.43,"l":42.37,"n":35,"o":42.38,"t":"2026-10-16T14:00:00Z","v":6327,"vw":42.376137},{"c":42.36,"h":42.36,"l":42.36,"n":12,"o":42.36,"t":"2026-10-16T14:05:00Z","v":359,"vw":42.36},{"c":42.355,"h":42.355,"l":42.355,"n":4,"o":42.355,"t":"2026-10-16T14:10:00Z","v":1506,"vw":42.355},{"c":42.3501,"h":42.37,"l":42.35,"n":18,"o":42.37,"t":"2026-10-16T14:15:00Z","v":1506,"vw":42.351907},{"c":42.345,"h":42.345,"l":42.345,"n":2,"o":42.345,"t":"2026-10-16T14:25:00Z","v":114,"vw":42.345},{"c":42.32,"h":42.32,"l":42.32,"n":7,"o":42.32,"t":"2026-10-16T14:35:00Z","v":443,"vw":42.32},{"c":42.33,"h":42.347,"l":42.33,"n":9,"o":42.335,"t":"2026-10-16T14:45:00Z","v":3622,"vw":42.336465},{"c":42.355,"h":42.355,"l":42.355,"n":5,"o":42.355,"t":"2026-10-16T14:50:00Z","v":122,"vw":42.355},{"c":42.355,"h":42.355,"l":42.355,"n":1,"o":42.355,"t":"2026-10-16T15:00:00Z","v":114,"vw":42.355},{"c":42.34,"h":42.35,"l":42.34,"n":28,"o":42.3464,"t":"2026-10-16T15:05:00Z","v":2331,"vw":42.345093},{"c":42.365,"h":42.365,"l":42.35,"n":9,"o":42.35,"t":"2026-10-16T15:10:00Z","v":970,"vw":42.361678},{"c":42.35,"h":42.36,"l":42.35,"n":5,"o":42.36,"t":"2026-10-16T15:15:00Z","v":702,"vw":42.352214},{"c":42.34,"h":42.34,"l":42.34,"n":4,"o":42.34,"t":"2026-10-16T15:25:00Z","v":160,"vw":42.34},{"c":42.35,"h":42.36,"l":42.335,"n":40,"o":42.34,"t":"2026-10-16T15:30:00Z","v":2687,"vw":42.350691},{"c":42.345,"h":42.3799,"l":42.34,"n":55,"o":42.3799,"t":"2026-10-16T15:35:00Z","v":4282,"vw":42.356338},{"c":42.34,"h":42.34,"l":42.34,"n":2,"o":42.34,"t":"2026-10-16T15:40:00Z","v":496,"vw":42.34},{"c":42.32,"h":42.3398,"l":42.32,"n":13,"o":42.33,"t":"2026-10-16T15:45:00Z","v":1685,"vw":42.329244},{"c":42.28,"h":42.2901,"l":42.28,"n":14,"o":42.29,"t":"2026-10-16T15:50:00Z","v":1515,"vw":42.284022},{"c":42.26,"h":42.26,"l":42.26,"n":2,"o":42.26,"t":"2026-10-16T15:55:00Z","v":477,"vw":42.26},{"c":42.185,"h":42.25,"l":42.185,"n":11,"o":42.25,"t":"2026-10-16T16:00:00Z","v":1310,"vw":42.239231},{"c":42.23,"h":42.23,"l":42.18,"n":14,"o":42.205,"t":"2026-10-16T16:05:00Z","v":2080,"vw":42.207222},{"c":42.24,"h":42.24,"l":42.235,"n":4,"o":42.235,"t":"2026-10-16T16:10:00Z","v":467,"vw":42.2375},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-16T16:15:00Z","v":100,"vw":42.24},{"c":42.2,"h":42.2,"l":42.2,"n":3,"o":42.2,"t":"2026-10-16T16:35:00Z","v":341,"vw":42.2},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-16T16:40:00Z","v":100,"vw":42.2},{"c":42.18,"h":42.18,"l":42.17,"n":6,"o":42.17,"t":"2026-10-16T16:55:00Z","v":633,"vw":42.175381},{"c":42.155,"h":42.155,"l":42.14,"n":2,"o":42.14,"t":"2026-10-16T17:00:00Z","v":412,"vw":42.144733},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-16T17:05:00Z","v":112,"vw":42.16},{"c":42.14,"h":42.14,"l":42.14,"n":4,"o":42.14,"t":"2026-10-16T17:20:00Z","v":304,"vw":42.14},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-16T17:25:00Z","v":112,"vw":42.16},{"c":42.14,"h":42.14,"l":42.14,"n":2,"o":42.14,"t":"2026-10-16T17:30:00Z","v":108,"vw":42.14},{"c":42.205,"h":42.205,"l":42.17,"n":5,"o":42.17,"t":"2026-10-16T17:40:00Z","v":1303,"vw":42.2},{"c":42.145,"h":42.1799,"l":42.14,"n":6,"o":42.1799,"t":"2026-10-16T17:55:00Z","v":394,"vw":42.154912},{"c":42.15,"h":42.15,"l":42.15,"n":5,"o":42.15,"t":"2026-10-16T18:00:00Z","v":239,"vw":42.15},{"c":42.15,"h":42.15,"l":42.14,"n":5,"o":42.14,"t":"2026-10-16T18:05:00Z","v":343,"vw":42.145025},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-16T18:15:00Z","v":180,"vw":42.16},{"c":42.14,"h":42.14,"l":42.14,"n":8,"o":42.14,"t":"2026-10-16T18:25:00Z","v":1826,"vw":42.14},{"c":42.14,"h":42.14,"l":42.14,"n":5,"o":42.14,"t":"2026-10-16T18:30:00Z","v":300,"vw":42.14},{"c":42.14,"h":42.14,"l":42.14,"n":6,"o":42.14,"t":"2026-10-16T18:35:00Z","v":351,"vw":42.14},{"c":42.145,"h":42.145,"l":42.145,"n":1,"o":42.145,"t":"2026-10-16T18:45:00Z","v":145,"vw":42.145},{"c":42.1489,"h":42.1489,"l":42.1489,"n":2,"o":42.1489,"t":"2026-10-16T18:50:00Z","v":231,"vw":42.1489},{"c":42.145,"h":42.145,"l":42.145,"n":2,"o":42.145,"t":"2026-10-16T19:10:00Z","v":101,"vw":42.145},{"c":42.145,"h":42.145,"l":42.145,"n":8,"o":42.145,"t":"2026-10-16T19:15:00Z","v":428,"vw":42.145},{"c":42.15,"h":42.15,"l":42.15,"n":4,"o":42.15,"t":"2026-10-16T19:20:00Z","v":300,"vw":42.15},{"c":42.15,"h":42.155,"l":42.15,"n":2,"o":42.155,"t":"2026-10-16T19:25:00Z","v":756,"vw":42.153677},{"c":42.14,"h":42.16,"l":42.14,"n":20,"o":42.16,"t":"2026-10-16T19:30:00Z","v":1499,"vw":42.147301},{"c":42.12,"h":42.14,"l":42.11,"n":44,"o":42.14,"t":"2026-10-16T19:35:00Z","v":4959,"vw":42.133923},{"c":42.12,"h":42.12,"l":42.12,"n":2,"o":42.12,"t":"2026-10-16T19:40:00Z","v":1397,"vw":42.12},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-10-16T19:45:00Z","v":100,"vw":42.12},{"c":42.12,"h":42.13,"l":42.1105,"n":14,"o":42.13,"t":"2026-10-16T19:50:00Z","v":1163,"vw":42.117265},{"c":42.13,"h":42.17,"l":42.11,"n":48,"o":42.11,"t":"2026-10-16T19:55:00Z","v":3776,"vw":42.123608},{"c":42.17,"h":42.17,"l":42.17,"n":9,"o":42.17,"t":"2026-10-16T20:00:00Z","v":804,"vw":42.17},{"c":41.92,"h":41.95,"l":41.92,"n":25,"o":41.95,"t":"2026-10-19T13:30:00Z","v":10758,"vw":41.929403},{"c":41.96,"h":41.97,"l":41.92,"n":20,"o":41.92,"t":"2026-10-19T13:35:00Z","v":5919,"vw":41.960643},{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-10-19T13:40:00Z","v":100,"vw":41.91},{"c":41.925,"h":41.95,"l":41.92,"n":31,"o":41.925,"t":"2026-10-19T13:50:00Z","v":4045,"vw":41.93078},{"c":41.93,"h":41.97,"l":41.93,"n":3,"o":41.97,"t":"2026-10-19T14:00:00Z","v":342,"vw":41.9425},{"c":41.93,"h":41.935,"l":41.93,"n":13,"o":41.935,"t":"2026-10-19T14:10:00Z","v":601,"vw":41.931667},{"c":41.95,"h":41.95,"l":41.94,"n":11,"o":41.94,"t":"2026-10-19T14:15:00Z","v":855,"vw":41.947525},{"c":41.94,"h":41.94,"l":41.94,"n":2,"o":41.94,"t":"2026-10-19T14:20:00Z","v":204,"vw":41.94},{"c":41.92,"h":41.925,"l":41.92,"n":11,"o":41.925,"t":"2026-10-19T14:25:00Z","v":545,"vw":41.921411},{"c":41.915,"h":41.915,"l":41.9,"n":7,"o":41.9,"t":"2026-10-19T14:35:00Z","v":734,"vw":41.90265},{"c":41.915,"h":41.915,"l":41.915,"n":3,"o":41.915,"t":"2026-10-19T14:40:00Z","v":264,"vw":41.915},{"c":41.93,"h":41.93,"l":41.93,"n":6,"o":41.93,"t":"2026-10-19T14:45:00Z","v":839,"vw":41.93},{"c":41.93,"h":41.93,"l":41.92,"n":5,"o":41.92,"t":"2026-10-19T14:50:00Z","v":606,"vw":41.926612},{"c":41.93,"h":41.93,"l":41.93,"n":5,"o":41.93,"t":"2026-10-19T14:55:00Z","v":687,"vw":41.93},{"c":41.92,"h":41.93,"l":41.91,"n":14,"o":41.93,"t":"2026-10-19T15:00:00Z","v":1476,"vw":41.920441},{"c":41.92,"h":41.92,"l":41.92,"n":7,"o":41.92,"t":"2026-10-19T15:05:00Z","v":335,"vw":41.92},{"c":41.925,"h":41.925,"l":41.91,"n":15,"o":41.92,"t":"2026-10-19T15:10:00Z","v":813,"vw":41.918159},{"c":41.92,"h":41.92,"l":41.92,"n":17,"o":41.92,"t":"2026-10-19T15:15:00Z","v":914,"vw":41.92},{"c":41.93,"h":41.93,"l":41.93,"n":11,"o":41.93,"t":"2026-10-19T15:20:00Z","v":523,"vw":41.93},{"c":41.95,"h":41.97,"l":41.95,"n":10,"o":41.96,"t":"2026-10-19T15:25:00Z","v":801,"vw":41.9575},{"c":41.94,"h":41.95,"l":41.94,"n":20,"o":41.95,"t":"2026-10-19T15:30:00Z","v":1169,"vw":41.947764},{"c":41.94,"h":41.95,"l":41.94,"n":13,"o":41.94,"t":"2026-10-19T15:35:00Z","v":1272,"vw":41.940865},{"c":41.95,"h":41.95,"l":41.95,"n":3,"o":41.95,"t":"2026-10-19T15:40:00Z","v":247,"vw":41.95},{"c":41.94,"h":41.945,"l":41.94,"n":15,"o":41.94,"t":"2026-10-19T15:45:00Z","v":2903,"vw":41.940607},{"c":41.94,"h":41.94,"l":41.94,"n":3,"o":41.94,"t":"2026-10-19T15:50:00Z","v":206,"vw":41.94},{"c":41.93,"h":41.93,"l":41.93,"n":3,"o":41.93,"t":"2026-10-19T15:55:00Z","v":109,"vw":41.93},{"c":41.895,"h":41.9,"l":41.895,"n":14,"o":41.9,"t":"2026-10-19T16:00:00Z","v":566,"vw":41.896667},{"c":41.89,"h":41.89,"l":41.89,"n":5,"o":41.89,"t":"2026-10-19T16:05:00Z","v":156,"vw":41.89},{"c":41.87,"h":41.87,"l":41.87,"n":3,"o":41.87,"t":"2026-10-19T16:10:00Z","v":344,"vw":41.87},{"c":41.88,"h":41.88,"l":41.88,"n":4,"o":41.88,"t":"2026-10-19T16:20:00Z","v":379,"vw":41.88},{"c":41.89,"h":41.9,"l":41.88,"n":16,"o":41.88,"t":"2026-10-19T16:25:00Z","v":1937,"vw":41.886334},{"c":41.89,"h":41.89,"l":41.89,"n":3,"o":41.89,"t":"2026-10-19T16:30:00Z","v":200,"vw":41.89},{"c":41.89,"h":41.89,"l":41.89,"n":4,"o":41.89,"t":"2026-10-19T16:35:00Z","v":155,"vw":41.89},{"c":41.87,"h":41.87,"l":41.87,"n":3,"o":41.87,"t":"2026-10-19T16:45:00Z","v":147,"vw":41.87},{"c":41.88,"h":41.8978,"l":41.88,"n":22,"o":41.8978,"t":"2026-10-19T16:50:00Z","v":2297,"vw":41.886324},{"c":41.87,"h":41.87,"l":41.87,"n":2,"o":41.87,"t":"2026-10-19T17:05:00Z","v":122,"vw":41.87},{"c":41.88,"h":41.88,"l":41.86,"n":9,"o":41.86,"t":"2026-10-19T17:15:00Z","v":1266,"vw":41.864167},{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-10-19T17:20:00Z","v":100,"vw":41.87},{"c":41.86,"h":41.86,"l":41.86,"n":4,"o":41.86,"t":"2026-10-19T17:30:00Z","v":712,"vw":41.86},{"c":41.87,"h":41.87,"l":41.87,"n":4,"o":41.87,"t":"2026-10-19T17:35:00Z","v":206,"vw":41.87},{"c":41.89,"h":41.89,"l":41.88,"n":41,"o":41.88,"t":"2026-10-19T17:40:00Z","v":4351,"vw":41.882173},{"c":41.88,"h":41.88,"l":41.88,"n":1,"o":41.88,"t":"2026-10-19T17:45:00Z","v":105,"vw":41.88},{"c":41.88,"h":41.88,"l":41.88,"n":29,"o":41.88,"t":"2026-10-19T17:50:00Z","v":339,"vw":41.88},{"c":41.8799,"h":41.8799,"l":41.8799,"n":3,"o":41.8799,"t":"2026-10-19T17:55:00Z","v":1045,"vw":41.8799},{"c":41.86,"h":41.87,"l":41.85,"n":15,"o":41.87,"t":"2026-10-19T18:00:00Z","v":2287,"vw":41.860083},{"c":41.852,"h":41.86,"l":41.85,"n":65,"o":41.86,"t":"2026-10-19T18:05:00Z","v":9418,"vw":41.854771},{"c":41.865,"h":41.865,"l":41.8601,"n":2,"o":41.8601,"t":"2026-10-19T18:10:00Z","v":395,"vw":41.863635},{"c":41.86,"h":41.86,"l":41.86,"n":2,"o":41.86,"t":"2026-10-19T18:15:00Z","v":1089,"vw":41.86},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-10-19T18:25:00Z","v":100,"vw":41.86},{"c":41.88,"h":41.88,"l":41.87,"n":57,"o":41.87,"t":"2026-10-19T18:35:00Z","v":2996,"vw":41.875403},{"c":41.87,"h":41.9,"l":41.87,"n":8,"o":41.9,"t":"2026-10-19T18:50:00Z","v":546,"vw":41.88375},{"c":41.87,"h":41.88,"l":41.8675,"n":6,"o":41.88,"t":"2026-10-19T19:05:00Z","v":615,"vw":41.872577},{"c":41.875,"h":41.875,"l":41.87,"n":60,"o":41.87,"t":"2026-10-19T19:15:00Z","v":1519,"vw":41.870556},{"c":41.87,"h":41.87,"l":41.87,"n":4,"o":41.87,"t":"2026-10-19T19:20:00Z","v":221,"vw":41.87},{"c":41.86,"h":41.86,"l":41.86,"n":2,"o":41.86,"t":"2026-10-19T19:25:00Z","v":180,"vw":41.86},{"c":41.85,"h":41.85,"l":41.85,"n":5,"o":41.85,"t":"2026-10-19T19:35:00Z","v":205,"vw":41.85},{"c":41.855,"h":41.855,"l":41.855,"n":1,"o":41.855,"t":"2026-10-19T19:40:00Z","v":315,"vw":41.855},{"c":41.85,"h":41.855,"l":41.845,"n":37,"o":41.855,"t":"2026-10-19T19:45:00Z","v":2821,"vw":41.849772},{"c":41.835,"h":41.84,"l":41.83,"n":77,"o":41.83,"t":"2026-10-19T19:50:00Z","v":3772,"vw":41.834303},{"c":41.89,"h":41.89,"l":41.835,"n":125,"o":41.835,"t":"2026-10-19T19:55:00Z","v":4479,"vw":41.858136},{"c":41.85,"h":41.85,"l":41.85,"n":11,"o":41.85,"t":"2026-10-19T20:00:00Z","v":14443,"vw":41.85},{"c":41.95,"h":41.98,"l":41.95,"n":4,"o":41.98,"t":"2026-10-19T20:25:00Z","v":1100,"vw":41.961018},{"c":41.76,"h":41.76,"l":41.76,"n":6,"o":41.76,"t":"2026-10-19T21:20:00Z","v":1440,"vw":41.76},{"c":41.97,"h":41.99,"l":41.97,"n":18,"o":41.97,"t":"2026-10-20T13:30:00Z","v":8291,"vw":41.970402},{"c":42.08,"h":42.08,"l":42.04,"n":68,"o":42.04,"t":"2026-10-20T13:35:00Z","v":3637,"vw":42.062034},{"c":42.09,"h":42.1,"l":42.08,"n":23,"o":42.08,"t":"2026-10-20T13:40:00Z","v":2045,"vw":42.089346},{"c":42.14,"h":42.14,"l":42.1,"n":12,"o":42.1,"t":"2026-10-20T13:45:00Z","v":826,"vw":42.118362},{"c":42.16,"h":42.18,"l":42.16,"n":35,"o":42.17,"t":"2026-10-20T13:50:00Z","v":4886,"vw":42.170446},{"c":42.1624,"h":42.165,"l":42.16,"n":7,"o":42.1612,"t":"2026-10-20T13:55:00Z","v":1548,"vw":42.162484},{"c":42.14,"h":42.155,"l":42.14,"n":10,"o":42.155,"t":"2026-10-20T14:00:00Z","v":444,"vw":42.1475},{"c":42.13,"h":42.145,"l":42.13,"n":11,"o":42.145,"t":"2026-10-20T14:10:00Z","v":857,"vw":42.142857},{"c":42.22,"h":42.22,"l":42.15,"n":17,"o":42.15,"t":"2026-10-20T14:20:00Z","v":1302,"vw":42.193951},{"c":42.32,"h":42.32,"l":42.3,"n":16,"o":42.31,"t":"2026-10-20T14:30:00Z","v":1340,"vw":42.317},{"c":42.33,"h":42.34,"l":42.33,"n":8,"o":42.34,"t":"2026-10-20T14:35:00Z","v":528,"vw":42.3325},{"c":42.33,"h":42.33,"l":42.33,"n":2,"o":42.33,"t":"2026-10-20T14:40:00Z","v":110,"vw":42.33},{"c":42.33,"h":42.33,"l":42.33,"n":5,"o":42.33,"t":"2026-10-20T14:45:00Z","v":500,"vw":42.33},{"c":42.3,"h":42.32,"l":42.29,"n":22,"o":42.32,"t":"2026-10-20T14:50:00Z","v":2063,"vw":42.309525},{"c":42.27,"h":42.2899,"l":42.264,"n":8,"o":42.264,"t":"2026-10-20T15:05:00Z","v":6384,"vw":42.288546},{"c":42.22,"h":42.27,"l":42.22,"n":13,"o":42.27,"t":"2026-10-20T15:10:00Z","v":1886,"vw":42.244252},{"c":42.23,"h":42.24,"l":42.23,"n":8,"o":42.23,"t":"2026-10-20T15:15:00Z","v":2187,"vw":42.233558},{"c":42.23,"h":42.23,"l":42.23,"n":4,"o":42.23,"t":"2026-10-20T15:20:00Z","v":524,"vw":42.23},{"c":42.21,"h":42.21,"l":42.21,"n":2,"o":42.21,"t":"2026-10-20T15:25:00Z","v":145,"vw":42.21},{"c":42.18,"h":42.18,"l":42.17,"n":4,"o":42.17,"t":"2026-10-20T15:30:00Z","v":754,"vw":42.177143},{"c":42.2,"h":42.215,"l":42.2,"n":8,"o":42.215,"t":"2026-10-20T15:45:00Z","v":558,"vw":42.209186},{"c":42.23,"h":42.23,"l":42.23,"n":5,"o":42.23,"t":"2026-10-20T16:00:00Z","v":728,"vw":42.23},{"c":42.21,"h":42.23,"l":42.21,"n":4,"o":42.23,"t":"2026-10-20T16:15:00Z","v":1100,"vw":42.228066},{"c":42.2,"h":42.217,"l":42.16,"n":38,"o":42.21,"t":"2026-10-20T16:20:00Z","v":5321,"vw":42.202974},{"c":42.22,"h":42.22,"l":42.21,"n":9,"o":42.21,"t":"2026-10-20T16:25:00Z","v":451,"vw":42.216667},{"c":42.22,"h":42.22,"l":42.22,"n":2,"o":42.22,"t":"2026-10-20T16:30:00Z","v":209,"vw":42.22},{"c":42.23,"h":42.2407,"l":42.23,"n":8,"o":42.23,"t":"2026-10-20T16:35:00Z","v":5881,"vw":42.2392},{"c":42.225,"h":42.23,"l":42.21,"n":8,"o":42.23,"t":"2026-10-20T16:45:00Z","v":897,"vw":42.2245},{"c":42.2,"h":42.2,"l":42.195,"n":2,"o":42.195,"t":"2026-10-20T17:10:00Z","v":300,"vw":42.198333},{"c":42.2046,"h":42.2046,"l":42.195,"n":5,"o":42.195,"t":"2026-10-20T17:15:00Z","v":1068,"vw":42.20268},{"c":42.21,"h":42.21,"l":42.21,"n":4,"o":42.21,"t":"2026-10-20T17:20:00Z","v":183,"vw":42.21},{"c":42.225,"h":42.225,"l":42.225,"n":9,"o":42.225,"t":"2026-10-20T17:30:00Z","v":250,"vw":42.225},{"c":42.26,"h":42.26,"l":42.26,"n":4,"o":42.26,"t":"2026-10-20T17:40:00Z","v":139,"vw":42.26},{"c":42.29,"h":42.29,"l":42.29,"n":3,"o":42.29,"t":"2026-10-20T17:45:00Z","v":129,"vw":42.29},{"c":42.29,"h":42.29,"l":42.29,"n":1,"o":42.29,"t":"2026-10-20T17:50:00Z","v":209,"vw":42.29},{"c":42.235,"h":42.235,"l":42.235,"n":3,"o":42.235,"t":"2026-10-20T17:55:00Z","v":111,"vw":42.235},{"c":42.241,"h":42.25,"l":42.24,"n":5,"o":42.25,"t":"2026-10-20T18:05:00Z","v":729,"vw":42.247394},{"c":42.2301,"h":42.2301,"l":42.2301,"n":2,"o":42.2301,"t":"2026-10-20T18:20:00Z","v":119,"vw":42.2301},{"c":42.23,"h":42.23,"l":42.23,"n":4,"o":42.23,"t":"2026-10-20T18:25:00Z","v":311,"vw":42.23},{"c":42.22,"h":42.2236,"l":42.22,"n":6,"o":42.2236,"t":"2026-10-20T18:30:00Z","v":636,"vw":42.223},{"c":42.2,"h":42.211,"l":42.2,"n":20,"o":42.211,"t":"2026-10-20T18:35:00Z","v":5093,"vw":42.202783},{"c":42.195,"h":42.195,"l":42.195,"n":3,"o":42.195,"t":"2026-10-20T18:45:00Z","v":1100,"vw":42.195},{"c":42.19,"h":42.19,"l":42.19,"n":12,"o":42.19,"t":"2026-10-20T18:50:00Z","v":674,"vw":42.19},{"c":42.195,"h":42.195,"l":42.195,"n":1,"o":42.195,"t":"2026-10-20T18:55:00Z","v":200,"vw":42.195},{"c":42.18,"h":42.1912,"l":42.18,"n":42,"o":42.1912,"t":"2026-10-20T19:00:00Z","v":7361,"vw":42.181217},{"c":42.185,"h":42.185,"l":42.18,"n":11,"o":42.18,"t":"2026-10-20T19:05:00Z","v":757,"vw":42.180883},{"c":42.18,"h":42.18,"l":42.18,"n":2,"o":42.18,"t":"2026-10-20T19:15:00Z","v":109,"vw":42.18},{"c":42.17,"h":42.1861,"l":42.16,"n":17,"o":42.1861,"t":"2026-10-20T19:25:00Z","v":5250,"vw":42.182863},{"c":42.17,"h":42.17,"l":42.17,"n":3,"o":42.17,"t":"2026-10-20T19:30:00Z","v":300,"vw":42.17},{"c":42.17,"h":42.17,"l":42.16,"n":18,"o":42.16,"t":"2026-10-20T19:35:00Z","v":2483,"vw":42.164869},{"c":42.17,"h":42.17,"l":42.17,"n":2,"o":42.17,"t":"2026-10-20T19:45:00Z","v":671,"vw":42.17},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-10-20T19:50:00Z","v":335,"vw":42.17},{"c":42.165,"h":42.17,"l":42.155,"n":68,"o":42.156,"t":"2026-10-20T19:55:00Z","v":7787,"vw":42.163272},{"c":42.15,"h":42.15,"l":42.15,"n":4,"o":42.15,"t":"2026-10-20T20:00:00Z","v":308,"vw":42.15},{"c":41.95,"h":41.95,"l":41.95,"n":1,"o":41.95,"t":"2026-10-21T13:25:00Z","v":100,"vw":41.95},{"c":41.94,"h":41.94,"l":41.94,"n":14,"o":41.94,"t":"2026-10-21T13:30:00Z","v":2319,"vw":41.94},{"c":41.88,"h":41.88,"l":41.88,"n":22,"o":41.88,"t":"2026-10-21T13:40:00Z","v":1212,"vw":41.88},{"c":41.89,"h":41.89,"l":41.88,"n":24,"o":41.88,"t":"2026-10-21T13:55:00Z","v":999,"vw":41.882126},{"c":41.86,"h":41.87,"l":41.8501,"n":8,"o":41.8501,"t":"2026-10-21T14:05:00Z","v":495,"vw":41.862317},{"c":41.86,"h":41.86,"l":41.86,"n":4,"o":41.86,"t":"2026-10-21T14:10:00Z","v":228,"vw":41.86},{"c":41.86,"h":41.86,"l":41.86,"n":4,"o":41.86,"t":"2026-10-21T14:15:00Z","v":202,"vw":41.86},{"c":41.86,"h":41.86,"l":41.8426,"n":12,"o":41.8426,"t":"2026-10-21T14:20:00Z","v":2777,"vw":41.854389},{"c":41.89,"h":41.89,"l":41.855,"n":23,"o":41.855,"t":"2026-10-21T14:25:00Z","v":2438,"vw":41.869124},{"c":41.9,"h":41.9,"l":41.9,"n":3,"o":41.9,"t":"2026-10-21T14:30:00Z","v":115,"vw":41.9},{"c":41.91,"h":41.91,"l":41.91,"n":3,"o":41.91,"t":"2026-10-21T14:35:00Z","v":175,"vw":41.91},{"c":41.92,"h":41.92,"l":41.89,"n":15,"o":41.89,"t":"2026-10-21T14:40:00Z","v":2593,"vw":41.897003},{"c":41.91,"h":41.91,"l":41.91,"n":2,"o":41.91,"t":"2026-10-21T14:45:00Z","v":102,"vw":41.91},{"c":41.9098,"h":41.91,"l":41.9,"n":6,"o":41.9,"t":"2026-10-21T14:50:00Z","v":546,"vw":41.907598},{"c":41.89,"h":41.89,"l":41.89,"n":4,"o":41.89,"t":"2026-10-21T14:55:00Z","v":757,"vw":41.89},{"c":41.895,"h":41.91,"l":41.895,"n":12,"o":41.9,"t":"2026-10-21T15:15:00Z","v":880,"vw":41.901518},{"c":41.9143,"h":41.9143,"l":41.9143,"n":4,"o":41.9143,"t":"2026-10-21T15:20:00Z","v":147,"vw":41.9143},{"c":41.94,"h":41.94,"l":41.92,"n":15,"o":41.92,"t":"2026-10-21T15:25:00Z","v":1333,"vw":41.923381},{"c":41.96,"h":41.96,"l":41.96,"n":5,"o":41.96,"t":"2026-10-21T15:40:00Z","v":522,"vw":41.96},{"c":41.96,"h":41.96,"l":41.94,"n":19,"o":41.94,"t":"2026-10-21T15:50:00Z","v":1977,"vw":41.945741},{"c":41.95,"h":41.95,"l":41.942,"n":21,"o":41.95,"t":"2026-10-21T15:55:00Z","v":5303,"vw":41.94874},{"c":41.95,"h":41.95,"l":41.95,"n":3,"o":41.95,"t":"2026-10-21T16:00:00Z","v":203,"vw":41.95},{"c":41.9341,"h":41.9341,"l":41.9341,"n":3,"o":41.9341,"t":"2026-10-21T16:15:00Z","v":1517,"vw":41.9341},{"c":41.95,"h":41.96,"l":41.94,"n":18,"o":41.94,"t":"2026-10-21T16:20:00Z","v":1680,"vw":41.944381},{"c":42.005,"h":42.005,"l":41.94,"n":11,"o":41.94,"t":"2026-10-21T16:35:00Z","v":1910,"vw":41.974917},{"c":41.97,"h":42,"l":41.97,"n":9,"o":42,"t":"2026-10-21T16:40:00Z","v":829,"vw":41.985917},{"c":41.97,"h":41.97,"l":41.97,"n":2,"o":41.97,"t":"2026-10-21T16:45:00Z","v":116,"vw":41.97},{"c":41.965,"h":41.965,"l":41.965,"n":2,"o":41.965,"t":"2026-10-21T16:50:00Z","v":201,"vw":41.965},{"c":41.975,"h":41.98,"l":41.97,"n":11,"o":41.97,"t":"2026-10-21T16:55:00Z","v":806,"vw":41.975981},{"c":41.96,"h":41.975,"l":41.96,"n":8,"o":41.975,"t":"2026-10-21T17:00:00Z","v":438,"vw":41.968333},{"c":41.97,"h":41.97,"l":41.96,"n":3,"o":41.96,"t":"2026-10-21T17:05:00Z","v":600,"vw":41.968305},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-10-21T17:10:00Z","v":100,"vw":41.99},{"c":41.9999,"h":41.9999,"l":41.98,"n":3,"o":41.98,"t":"2026-10-21T17:15:00Z","v":229,"vw":41.98995},{"c":41.96,"h":41.97,"l":41.96,"n":6,"o":41.97,"t":"2026-10-21T17:20:00Z","v":938,"vw":41.962993},{"c":41.96,"h":41.96,"l":41.96,"n":2,"o":41.96,"t":"2026-10-21T17:25:00Z","v":140,"vw":41.96},{"c":41.96,"h":41.96,"l":41.96,"n":4,"o":41.96,"t":"2026-10-21T17:30:00Z","v":254,"vw":41.96},{"c":41.978,"h":41.978,"l":41.978,"n":3,"o":41.978,"t":"2026-10-21T17:40:00Z","v":258,"vw":41.978},{"c":41.9601,"h":41.9601,"l":41.9601,"n":2,"o":41.9601,"t":"2026-10-21T18:00:00Z","v":152,"vw":41.9601},{"c":41.965,"h":41.965,"l":41.965,"n":2,"o":41.965,"t":"2026-10-21T18:05:00Z","v":120,"vw":41.965},{"c":41.98,"h":41.98,"l":41.98,"n":3,"o":41.98,"t":"2026-10-21T18:10:00Z","v":339,"vw":41.98},{"c":41.975,"h":41.98,"l":41.975,"n":9,"o":41.98,"t":"2026-10-21T18:20:00Z","v":414,"vw":41.9775},{"c":41.97,"h":41.97,"l":41.97,"n":18,"o":41.97,"t":"2026-10-21T18:40:00Z","v":320,"vw":41.97},{"c":41.9,"h":41.95,"l":41.9,"n":26,"o":41.95,"t":"2026-10-21T18:45:00Z","v":857,"vw":41.920833},{"c":41.89,"h":41.9,"l":41.89,"n":14,"o":41.895,"t":"2026-10-21T18:50:00Z","v":543,"vw":41.895},{"c":41.86,"h":41.875,"l":41.85,"n":25,"o":41.875,"t":"2026-10-21T18:55:00Z","v":1248,"vw":41.862977},{"c":41.81,"h":41.83,"l":41.79,"n":99,"o":41.83,"t":"2026-10-21T19:00:00Z","v":11603,"vw":41.803259},{"c":41.85,"h":41.85,"l":41.84,"n":12,"o":41.84,"t":"2026-10-21T19:05:00Z","v":408,"vw":41.8475},{"c":41.83,"h":41.84,"l":41.82,"n":48,"o":41.835,"t":"2026-10-21T19:10:00Z","v":3164,"vw":41.829176},{"c":41.85,"h":41.85,"l":41.85,"n":19,"o":41.85,"t":"2026-10-21T19:15:00Z","v":1024,"vw":41.85},{"c":41.85,"h":41.85,"l":41.85,"n":4,"o":41.85,"t":"2026-10-21T19:20:00Z","v":421,"vw":41.85},{"c":41.88,"h":41.88,"l":41.88,"n":2,"o":41.88,"t":"2026-10-21T19:30:00Z","v":103,"vw":41.88},{"c":41.87,"h":41.885,"l":41.87,"n":4,"o":41.885,"t":"2026-10-21T19:35:00Z","v":501,"vw":41.882},{"c":41.875,"h":41.88,"l":41.87,"n":27,"o":41.87,"t":"2026-10-21T19:40:00Z","v":3600,"vw":41.872603},{"c":41.905,"h":41.905,"l":41.88,"n":3,"o":41.88,"t":"2026-10-21T19:45:00Z","v":709,"vw":41.887267},{"c":41.9,"h":41.9,"l":41.89,"n":24,"o":41.89,"t":"2026-10-21T19:50:00Z","v":1994,"vw":41.890614},{"c":41.865,"h":41.93,"l":41.865,"n":44,"o":41.9,"t":"2026-10-21T19:55:00Z","v":3546,"vw":41.89755},{"c":41.88,"h":41.88,"l":41.88,"n":5,"o":41.88,"t":"2026-10-21T20:00:00Z","v":184,"vw":41.88},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-21T22:30:00Z","v":100,"vw":41.5},{"c":41.88,"h":41.88,"l":41.88,"n":1,"o":41.88,"t":"2026-10-22T08:00:00Z","v":111,"vw":41.88},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-10-22T12:35:00Z","v":100,"vw":41.85},{"c":41.82,"h":41.82,"l":41.82,"n":1,"o":41.82,"t":"2026-10-22T12:45:00Z","v":100,"vw":41.82},{"c":41.745,"h":41.745,"l":41.63,"n":22,"o":41.65,"t":"2026-10-22T13:30:00Z","v":5674,"vw":41.656903},{"c":41.7425,"h":41.75,"l":41.72,"n":54,"o":41.735,"t":"2026-10-22T13:35:00Z","v":4469,"vw":41.7389},{"c":41.77,"h":41.77,"l":41.75,"n":59,"o":41.75,"t":"2026-10-22T13:40:00Z","v":5972,"vw":41.752264},{"c":41.84,"h":41.84,"l":41.77,"n":63,"o":41.77,"t":"2026-10-22T13:45:00Z","v":4069,"vw":41.793167},{"c":41.82,"h":41.84,"l":41.81,"n":105,"o":41.84,"t":"2026-10-22T13:50:00Z","v":7739,"vw":41.821441},{"c":41.83,"h":41.83,"l":41.82,"n":46,"o":41.83,"t":"2026-10-22T13:55:00Z","v":3086,"vw":41.82862},{"c":41.84,"h":41.84,"l":41.83,"n":39,"o":41.83,"t":"2026-10-22T14:00:00Z","v":2318,"vw":41.835092},{"c":41.82,"h":41.84,"l":41.81,"n":29,"o":41.84,"t":"2026-10-22T14:05:00Z","v":5612,"vw":41.822054},{"c":41.82,"h":41.83,"l":41.82,"n":60,"o":41.83,"t":"2026-10-22T14:10:00Z","v":3063,"vw":41.827826},{"c":41.83,"h":41.83,"l":41.81,"n":40,"o":41.81,"t":"2026-10-22T14:15:00Z","v":1967,"vw":41.823401},{"c":41.85,"h":41.85,"l":41.84,"n":11,"o":41.84,"t":"2026-10-22T14:20:00Z","v":1083,"vw":41.847642},{"c":41.83,"h":41.85,"l":41.81,"n":37,"o":41.84,"t":"2026-10-22T14:25:00Z","v":4542,"vw":41.825234},{"c":41.82,"h":41.84,"l":41.82,"n":50,"o":41.84,"t":"2026-10-22T14:30:00Z","v":2246,"vw":41.831542},{"c":41.81,"h":41.84,"l":41.81,"n":52,"o":41.83,"t":"2026-10-22T14:35:00Z","v":3564,"vw":41.822639},{"c":41.82,"h":41.85,"l":41.82,"n":69,"o":41.83,"t":"2026-10-22T14:40:00Z","v":2768,"vw":41.832359},{"c":41.84,"h":41.84,"l":41.815,"n":41,"o":41.815,"t":"2026-10-22T14:45:00Z","v":1277,"vw":41.836667},{"c":41.85,"h":41.85,"l":41.84,"n":13,"o":41.845,"t":"2026-10-22T14:50:00Z","v":705,"vw":41.845},{"c":41.86,"h":41.865,"l":41.85,"n":88,"o":41.85,"t":"2026-10-22T14:55:00Z","v":3510,"vw":41.85893},{"c":41.87,"h":41.87,"l":41.85,"n":16,"o":41.86,"t":"2026-10-22T15:00:00Z","v":1486,"vw":41.865385},{"c":41.86,"h":41.87,"l":41.85,"n":30,"o":41.87,"t":"2026-10-22T15:05:00Z","v":2650,"vw":41.863539},{"c":41.87,"h":41.87,"l":41.84,"n":34,"o":41.86,"t":"2026-10-22T15:10:00Z","v":1667,"vw":41.857627},{"c":41.92,"h":41.92,"l":41.88,"n":93,"o":41.88,"t":"2026-10-22T15:15:00Z","v":3196,"vw":41.89453},{"c":41.9,"h":41.93,"l":41.9,"n":97,"o":41.92,"t":"2026-10-22T15:20:00Z","v":3334,"vw":41.912015},{"c":41.9,"h":41.91,"l":41.9,"n":39,"o":41.9,"t":"2026-10-22T15:25:00Z","v":1556,"vw":41.907273},{"c":41.9,"h":41.91,"l":41.895,"n":32,"o":41.895,"t":"2026-10-22T15:30:00Z","v":2002,"vw":41.899178},{"c":41.9,"h":41.9,"l":41.87,"n":78,"o":41.88,"t":"2026-10-22T15:35:00Z","v":6744,"vw":41.886742},{"c":41.9,"h":41.9,"l":41.88,"n":32,"o":41.9,"t":"2026-10-22T15:40:00Z","v":1859,"vw":41.8915},{"c":41.9,"h":41.92,"l":41.9,"n":119,"o":41.91,"t":"2026-10-22T15:45:00Z","v":11797,"vw":41.907831},{"c":41.93,"h":41.94,"l":41.92,"n":46,"o":41.93,"t":"2026-10-22T15:50:00Z","v":3974,"vw":41.931975},{"c":41.94,"h":41.94,"l":41.92,"n":37,"o":41.94,"t":"2026-10-22T15:55:00Z","v":1805,"vw":41.932667},{"c":41.925,"h":41.95,"l":41.925,"n":88,"o":41.94,"t":"2026-10-22T16:00:00Z","v":3968,"vw":41.941138},{"c":41.94,"h":41.94,"l":41.93,"n":28,"o":41.93,"t":"2026-10-22T16:05:00Z","v":1783,"vw":41.931429},{"c":41.935,"h":41.935,"l":41.935,"n":56,"o":41.935,"t":"2026-10-22T16:10:00Z","v":1960,"vw":41.935},{"c":41.95,"h":41.96,"l":41.94,"n":21,"o":41.94,"t":"2026-10-22T16:15:00Z","v":3114,"vw":41.947582},{"c":41.95,"h":41.95,"l":41.95,"n":5,"o":41.95,"t":"2026-10-22T16:20:00Z","v":1010,"vw":41.95},{"c":41.96,"h":41.96,"l":41.96,"n":21,"o":41.96,"t":"2026-10-22T16:25:00Z","v":1437,"vw":41.96}],"history":[{"c":54.18,"h":54.35,"l":54.0767,"n":1078,"o":54.26,"t":"2024-10-21T04:00:00Z","v":83002,"vw":54.147961},{"c":53.83,"h":53.93,"l":53.72,"n":883,"o":53.92,"t":"2024-10-22T04:00:00Z","v":44940,"vw":53.818704},{"c":53.76,"h":53.85,"l":53.51,"n":900,"o":53.85,"t":"2024-10-23T04:00:00Z","v":75645,"vw":53.714999},{"c":53.71,"h":53.74,"l":53.55,"n":724,"o":53.7,"t":"2024-10-24T04:00:00Z","v":41730,"vw":53.635808},{"c":53.07,"h":53.2499,"l":53.03,"n":1230,"o":53.21,"t":"2024-10-25T04:00:00Z","v":76205,"vw":53.143822},{"c":53.49,"h":53.5798,"l":53.3,"n":1213,"o":53.5,"t":"2024-10-28T04:00:00Z","v":43322,"vw":53.499347},{"c":53.68,"h":53.7199,"l":53.46,"n":1002,"o":53.64,"t":"2024-10-29T04:00:00Z","v":62629,"vw":53.62078},{"c":53.36,"h":53.56,"l":53.36,"n":793,"o":53.37,"t":"2024-10-30T04:00:00Z","v":46974,"vw":53.44122},{"c":53.27,"h":53.35,"l":53.04,"n":800,"o":53.35,"t":"2024-10-31T04:00:00Z","v":53394,"vw":53.230261},{"c":53.13,"h":53.45,"l":53.12,"n":701,"o":53.4,"t":"2024-11-01T04:00:00Z","v":28887,"vw":53.25875},{"c":52.59,"h":52.93,"l":52.56,"n":1140,"o":52.86,"t":"2024-11-04T05:00:00Z","v":57190,"vw":52.740692},{"c":53.09,"h":53.1223,"l":52.95,"n":704,"o":52.97,"t":"2024-11-05T05:00:00Z","v":43604,"vw":53.043913},{"c":53.38,"h":53.54,"l":53.156,"n":1497,"o":53.26,"t":"2024-11-06T05:00:00Z","v":111087,"vw":53.359508},{"c":53.19,"h":53.24,"l":52.8758,"n":974,"o":53.19,"t":"2024-11-07T05:00:00Z","v":50818,"vw":53.093378},{"c":52.76,"h":53,"l":52.6571,"n":1025,"o":53,"t":"2024-11-08T05:00:00Z","v":64322,"vw":52.777304},{"c":52.81,"h":52.9479,"l":52.7665,"n":1032,"o":52.86,"t":"2024-11-11T05:00:00Z","v":81400,"vw":52.867584},{"c":52.14,"h":52.42,"l":52.13,"n":963,"o":52.42,"t":"2024-11-12T05:00:00Z","v":121300,"vw":52.235683},{"c":51.74,"h":51.8099,"l":51.64,"n":1939,"o":51.75,"t":"2024-11-13T05:00:00Z","v":166794,"vw":51.714966},{"c":51.8,"h":51.97,"l":51.71,"n":742,"o":51.77,"t":"2024-11-14T05:00:00Z","v":81850,"vw":51.85152},{"c":51.38,"h":51.77,"l":51.27,"n":1264,"o":51.77,"t":"2024-11-15T05:00:00Z","v":78522,"vw":51.450832},{"c":51.6,"h":51.68,"l":51.3,"n":687,"o":51.44,"t":"2024-11-18T05:00:00Z","v":67554,"vw":51.596106},{"c":51.73,"h":51.88,"l":51.52,"n":1226,"o":51.56,"t":"2024-11-19T05:00:00Z","v":73755,"vw":51.740888},{"c":51.91,"h":52,"l":51.76,"n":959,"o":51.9,"t":"2024-11-20T05:00:00Z","v":96180,"vw":51.915503},{"c":51.41,"h":51.508,"l":51.21,"n":1227,"o":51.5,"t":"2024-11-21T05:00:00Z","v":115292,"vw":51.331892},{"c":52.62,"h":52.64,"l":52.22,"n":780,"o":52.29,"t":"2024-11-22T05:00:00Z","v":62915,"vw":52.431667},{"c":53.22,"h":53.36,"l":53.09,"n":974,"o":53.09,"t":"2024-11-25T05:00:00Z","v":85089,"vw":53.248409},{"c":53.12,"h":53.1399,"l":52.95,"n":995,"o":53.08,"t":"2024-11-26T05:00:00Z","v":65554,"vw":53.065355},{"c":53.12,"h":53.28,"l":53.0045,"n":595,"o":53.2,"t":"2024-11-27T05:00:00Z","v":42881,"vw":53.113377},{"c":52.93,"h":53.06,"l":52.5973,"n":530,"o":52.7,"t":"2024-11-29T05:00:00Z","v":34569,"vw":52.867755},{"c":52.88,"h":53.03,"l":52.7,"n":1097,"o":52.95,"t":"2024-12-02T05:00:00Z","v":84228,"vw":52.872979},{"c":53.105,"h":53.1605,"l":52.89,"n":680,"o":53.07,"t":"2024-12-03T05:00:00Z","v":48721,"vw":53.052211},{"c":53.19,"h":53.26,"l":53.0119,"n":703,"o":53.07,"t":"2024-12-04T05:00:00Z","v":40619,"vw":53.148997},{"c":53.72,"h":53.81,"l":53.58,"n":566,"o":53.58,"t":"2024-12-05T05:00:00Z","v":31788,"vw":53.726691},{"c":53.67,"h":53.88,"l":53.4802,"n":564,"o":53.73,"t":"2024-12-06T05:00:00Z","v":35552,"vw":53.591055},{"c":53.51,"h":53.69,"l":53.38,"n":1689,"o":53.56,"t":"2024-12-09T05:00:00Z","v":52674,"vw":53.483141},{"c":53.36,"h":53.47,"l":53.21,"n":530,"o":53.47,"t":"2024-12-10T05:00:00Z","v":32191,"vw":53.323264},{"c":53.49,"h":53.61,"l":53.45,"n":624,"o":53.48,"t":"2024-12-11T05:00:00Z","v":51960,"vw":53.492589},{"c":53.09,"h":53.25,"l":53.04,"n":585,"o":53.15,"t":"2024-12-12T05:00:00Z","v":53040,"vw":53.116083},{"c":53.46,"h":53.6999,"l":53.44,"n":624,"o":53.54,"t":"2024-12-13T05:00:00Z","v":90347,"vw":53.554864},{"c":53.27,"h":53.4,"l":53.27,"n":952,"o":53.4,"t":"2024-12-16T05:00:00Z","v":145834,"vw":53.342452},{"c":52.63,"h":52.77,"l":52.56,"n":694,"o":52.76,"t":"2024-12-17T05:00:00Z","v":40936,"vw":52.685127},{"c":51.52,"h":52.5,"l":51.52,"n":1791,"o":52.45,"t":"2024-12-18T05:00:00Z","v":299900,"vw":52.194702},{"c":51.78,"h":51.8999,"l":51.74,"n":789,"o":51.87,"t":"2024-12-19T05:00:00Z","v":62606,"vw":51.811259},{"c":51.68,"h":51.7896,"l":51.36,"n":727,"o":51.43,"t":"2024-12-20T05:00:00Z","v":162787,"vw":51.685653},{"c":51.55,"h":51.69,"l":51.32,"n":618,"o":51.69,"t":"2024-12-23T05:00:00Z","v":50521,"vw":51.45444},{"c":51.65,"h":51.65,"l":51.4,"n":370,"o":51.4,"t":"2024-12-24T05:00:00Z","v":54922,"vw":51.55789},{"c":51.43,"h":51.45,"l":51.33,"n":584,"o":51.33,"t":"2024-12-26T05:00:00Z","v":36005,"vw":51.38289},{"c":51.33,"h":51.3651,"l":51.2,"n":649,"o":51.3,"t":"2024-12-27T05:00:00Z","v":48576,"vw":51.28821},{"c":50.86,"h":51,"l":50.74,"n":1041,"o":50.92,"t":"2024-12-30T05:00:00Z","v":62840,"vw":50.843089},{"c":50.84,"h":51.04,"l":50.8,"n":627,"o":50.92,"t":"2024-12-31T05:00:00Z","v":148042,"vw":50.956885},{"c":51.6,"h":51.89,"l":51.52,"n":746,"o":51.86,"t":"2025-01-02T05:00:00Z","v":83672,"vw":51.771915},{"c":51.47,"h":51.59,"l":51.3755,"n":411,"o":51.49,"t":"2025-01-03T05:00:00Z","v":44907,"vw":51.491292},{"c":50.81,"h":51.1,"l":50.8,"n":1294,"o":51.1,"t":"2025-01-06T05:00:00Z","v":85306,"vw":50.923455},{"c":50.72,"h":51.14,"l":50.72,"n":451,"o":51.14,"t":"2025-01-07T05:00:00Z","v":77957,"vw":50.92188},{"c":50.74,"h":50.79,"l":50.6,"n":550,"o":50.75,"t":"2025-01-08T05:00:00Z","v":34894,"vw":50.700553},{"c":49.83,"h":50.42,"l":49.8,"n":1462,"o":50.15,"t":"2025-01-10T05:00:00Z","v":60424,"vw":49.954729},{"c":49.56,"h":49.63,"l":49.39,"n":926,"o":49.42,"t":"2025-01-13T05:00:00Z","v":70478,"vw":49.489169},{"c":49.68,"h":49.79,"l":49.5698,"n":608,"o":49.66,"t":"2025-01-14T05:00:00Z","v":78680,"vw":49.692617},{"c":49.99,"h":50.13,"l":49.99,"n":701,"o":50.02,"t":"2025-01-15T05:00:00Z","v":85815,"vw":50.039781},{"c":49.79,"h":50,"l":49.72,"n":675,"o":49.91,"t":"2025-01-16T05:00:00Z","v":142760,"vw":49.770003},{"c":49.71,"h":49.9,"l":49.61,"n":721,"o":49.61,"t":"2025-01-17T05:00:00Z","v":38354,"vw":49.741492},{"c":49.61,"h":49.65,"l":49.45,"n":1253,"o":49.64,"t":"2025-01-21T05:00:00Z","v":96949,"vw":49.564958},{"c":49.56,"h":49.7,"l":49.51,"n":1202,"o":49.63,"t":"2025-01-22T05:00:00Z","v":83966,"vw":49.611005},{"c":49.86,"h":49.93,"l":49.72,"n":1067,"o":49.75,"t":"2025-01-23T05:00:00Z","v":91906,"vw":49.81917},{"c":49.65,"h":49.74,"l":49.57,"n":882,"o":49.69,"t":"2025-01-24T05:00:00Z","v":154794,"vw":49.666556},{"c":49.26,"h":49.29,"l":49.13,"n":900,"o":49.2,"t":"2025-01-27T05:00:00Z","v":89344,"vw":49.23315},{"c":49.42,"h":49.45,"l":49.2215,"n":697,"o":49.27,"t":"2025-01-28T05:00:00Z","v":54704,"vw":49.370377},{"c":49.51,"h":49.6484,"l":49.4273,"n":1437,"o":49.61,"t":"2025-01-29T05:00:00Z","v":467943,"vw":49.513771},{"c":49.99,"h":50.0299,"l":49.82,"n":931,"o":49.87,"t":"2025-01-30T05:00:00Z","v":68098,"vw":49.943615},{"c":50.01,"h":50.31,"l":50.01,"n":900,"o":50.3,"t":"2025-01-31T05:00:00Z","v":67643,"vw":50.210108},{"c":49.85,"h":49.98,"l":49.6234,"n":957,"o":49.76,"t":"2025-02-03T05:00:00Z","v":57230,"vw":49.82452},{"c":50.41,"h":50.49,"l":50.325,"n":751,"o":50.34,"t":"2025-02-04T05:00:00Z","v":103194,"vw":50.429552},{"c":50.15,"h":50.24,"l":50.07,"n":856,"o":50.13,"t":"2025-02-05T05:00:00Z","v":51584,"vw":50.170904},{"c":49.85,"h":49.9345,"l":49.81,"n":528,"o":49.88,"t":"2025-02-06T05:00:00Z","v":40473,"vw":49.88016},{"c":49.38,"h":49.78,"l":49.35,"n":1406,"o":49.71,"t":"2025-02-07T05:00:00Z","v":100247,"vw":49.471761},{"c":49.66,"h":49.68,"l":49.48,"n":651,"o":49.48,"t":"2025-02-10T05:00:00Z","v":35535,"vw":49.569244},{"c":49.45,"h":49.4797,"l":49.31,"n":1290,"o":49.4,"t":"2025-02-11T05:00:00Z","v":73402,"vw":49.40697},{"c":49.18,"h":49.33,"l":49.0202,"n":1167,"o":49.13,"t":"2025-02-12T05:00:00Z","v":47071,"vw":49.184568},{"c":49.6,"h":49.665,"l":49.18,"n":1047,"o":49.26,"t":"2025-02-13T05:00:00Z","v":98546,"vw":49.55106},{"c":49.1,"h":49.3347,"l":49.1,"n":1084,"o":49.26,"t":"2025-02-14T05:00:00Z","v":36533,"vw":49.213511},{"c":49.12,"h":49.1685,"l":49.021,"n":1874,"o":49.03,"t":"2025-02-18T05:00:00Z","v":85602,"vw":49.080227},{"c":49.06,"h":49.12,"l":48.91,"n":1050,"o":48.98,"t":"2025-02-19T05:00:00Z","v":51227,"vw":49.036362},{"c":49.28,"h":49.3493,"l":49.06,"n":810,"o":49.21,"t":"2025-02-20T05:00:00Z","v":48168,"vw":49.167968},{"c":48.54,"h":49,"l":48.52,"n":1118,"o":49,"t":"2025-02-21T05:00:00Z","v":79952,"vw":48.684686},{"c":48.43,"h":48.5121,"l":48.35,"n":1235,"o":48.45,"t":"2025-02-24T05:00:00Z","v":92873,"vw":48.43555},{"c":48.5,"h":48.5299,"l":48.24,"n":1178,"o":48.33,"t":"2025-02-25T05:00:00Z","v":61621,"vw":48.336085},{"c":48.29,"h":48.4803,"l":48.21,"n":1398,"o":48.28,"t":"2025-02-26T05:00:00Z","v":55817,"vw":48.308179},{"c":47.84,"h":48.125,"l":47.83,"n":1178,"o":48.07,"t":"2025-02-27T05:00:00Z","v":65925,"vw":47.944928},{"c":47.57,"h":47.57,"l":47.1524,"n":916,"o":47.27,"t":"2025-02-28T05:00:00Z","v":62138,"vw":47.331915},{"c":47.23,"h":47.67,"l":47.14,"n":1567,"o":47.5,"t":"2025-03-03T05:00:00Z","v":91857,"vw":47.419937},{"c":47.15,"h":47.3519,"l":46.93,"n":1224,"o":47.23,"t":"2025-03-04T05:00:00Z","v":122562,"vw":47.13129},{"c":48.09,"h":48.12,"l":47.73,"n":2242,"o":47.73,"t":"2025-03-05T05:00:00Z","v":1112214,"vw":47.940696},{"c":48.01,"h":48.27,"l":47.99,"n":4486,"o":48.09,"t":"2025-03-06T05:00:00Z","v":1484809,"vw":48.104794},{"c":48.19,"h":48.27,"l":47.87,"n":3432,"o":48.13,"t":"2025-03-07T05:00:00Z","v":1499521,"vw":48.070764},{"c":47.72,"h":47.855,"l":47.58,"n":5398,"o":47.85,"t":"2025-03-10T04:00:00Z","v":976717,"vw":47.722509},{"c":48.03,"h":48.1,"l":47.8,"n":3318,"o":48.05,"t":"2025-03-11T04:00:00Z","v":773353,"vw":47.953333},{"c":48.05,"h":48.13,"l":47.91,"n":1336,"o":48.01,"t":"2025-03-12T04:00:00Z","v":714456,"vw":48.028298},{"c":47.91,"h":48.03,"l":47.84,"n":2024,"o":47.84,"t":"2025-03-13T04:00:00Z","v":820651,"vw":47.950032},{"c":48.27,"h":48.295,"l":48.2,"n":444,"o":48.21,"t":"2025-03-14T04:00:00Z","v":28491,"vw":48.262302},{"c":48.83,"h":48.84,"l":48.56,"n":740,"o":48.58,"t":"2025-03-17T04:00:00Z","v":89181,"vw":48.710845},{"c":49.1,"h":49.18,"l":48.95,"n":2437,"o":49.08,"t":"2025-03-18T04:00:00Z","v":246508,"vw":49.080696},{"c":49.71,"h":49.717,"l":49.43,"n":830,"o":49.5,"t":"2025-03-19T04:00:00Z","v":65707,"vw":49.570707},{"c":49.77,"h":49.86,"l":49.51,"n":706,"o":49.52,"t":"2025-03-20T04:00:00Z","v":51022,"vw":49.735518},{"c":50.44,"h":50.47,"l":50.24,"n":867,"o":50.24,"t":"2025-03-21T04:00:00Z","v":87124,"vw":50.382639},{"c":51.3,"h":51.3,"l":51.11,"n":1375,"o":51.14,"t":"2025-03-24T04:00:00Z","v":152822,"vw":51.230782},{"c":51.32,"h":51.4,"l":51.18,"n":1999,"o":51.22,"t":"2025-03-25T04:00:00Z","v":142911,"vw":51.31738},{"c":50.76,"h":50.9699,"l":50.67,"n":1233,"o":50.88,"t":"2025-03-26T04:00:00Z","v":110866,"vw":50.823675},{"c":51.06,"h":51.145,"l":51,"n":745,"o":51.03,"t":"2025-03-27T04:00:00Z","v":64245,"vw":51.068579},{"c":50.65,"h":51.12,"l":50.63,"n":1449,"o":51,"t":"2025-03-28T04:00:00Z","v":109310,"vw":50.768584},{"c":50.77,"h":50.8301,"l":50.43,"n":1038,"o":50.47,"t":"2025-03-31T04:00:00Z","v":77001,"vw":50.630189},{"c":50.36,"h":50.45,"l":50.15,"n":839,"o":50.18,"t":"2025-04-01T04:00:00Z","v":30992,"vw":50.310233},{"c":50.76,"h":50.8199,"l":50.52,"n":590,"o":50.52,"t":"2025-04-02T04:00:00Z","v":56549,"vw":50.704315},{"c":50.28,"h":50.5,"l":50.23,"n":1302,"o":50.24,"t":"2025-04-03T04:00:00Z","v":112632,"vw":50.363423},{"c":48.57,"h":49.26,"l":48.49,"n":2144,"o":49.19,"t":"2025-04-04T04:00:00Z","v":247356,"vw":48.887355},{"c":48.61,"h":48.825,"l":47.94,"n":1801,"o":48.12,"t":"2025-04-07T04:00:00Z","v":152107,"vw":48.29104},{"c":48.44,"h":49.35,"l":48.15,"n":1673,"o":49.13,"t":"2025-04-08T04:00:00Z","v":159930,"vw":48.875208},{"c":50.09,"h":50.52,"l":47.94,"n":1282,"o":48.05,"t":"2025-04-09T04:00:00Z","v":112490,"vw":49.086863},{"c":49.53,"h":49.7799,"l":48.96,"n":739,"o":49.73,"t":"2025-04-10T04:00:00Z","v":95457,"vw":49.507833},{"c":49.98,"h":50.07,"l":49.315,"n":837,"o":49.52,"t":"2025-04-11T04:00:00Z","v":56107,"vw":49.714181},{"c":50.23,"h":50.6,"l":50.1,"n":716,"o":50.23,"t":"2025-04-14T04:00:00Z","v":52692,"vw":50.308897},{"c":50.37,"h":50.66,"l":50.37,"n":1010,"o":50.5,"t":"2025-04-15T04:00:00Z","v":137386,"vw":50.48255},{"c":50.55,"h":50.89,"l":50.39,"n":1574,"o":50.63,"t":"2025-04-16T04:00:00Z","v":256303,"vw":50.589076},{"c":51.72,"h":51.979,"l":51.47,"n":1571,"o":51.67,"t":"2025-04-17T04:00:00Z","v":258088,"vw":51.834265},{"c":52.35,"h":52.52,"l":52.1,"n":3244,"o":52.29,"t":"2025-04-21T04:00:00Z","v":569760,"vw":52.317969},{"c":52.69,"h":52.94,"l":52.62,"n":3625,"o":52.748,"t":"2025-04-22T04:00:00Z","v":372342,"vw":52.754173},{"c":52.28,"h":52.76,"l":52.26,"n":1861,"o":52.76,"t":"2025-04-23T04:00:00Z","v":150652,"vw":52.503428},{"c":52.8,"h":52.88,"l":52.309,"n":589,"o":52.53,"t":"2025-04-24T04:00:00Z","v":91462,"vw":52.686003},{"c":52.22,"h":52.31,"l":51.9514,"n":2406,"o":52.31,"t":"2025-04-25T04:00:00Z","v":177030,"vw":52.158369},{"c":52.56,"h":52.89,"l":52.4359,"n":968,"o":52.59,"t":"2025-04-28T04:00:00Z","v":111577,"vw":52.583488},{"c":52.83,"h":52.88,"l":52.5801,"n":682,"o":52.66,"t":"2025-04-29T04:00:00Z","v":59165,"vw":52.760993},{"c":52.92,"h":53,"l":52.6489,"n":1707,"o":52.8,"t":"2025-04-30T04:00:00Z","v":105793,"vw":52.868572},{"c":52.89,"h":53.22,"l":52.8449,"n":839,"o":53.18,"t":"2025-05-01T04:00:00Z","v":46628,"vw":52.963504},{"c":53.32,"h":53.6,"l":53.26,"n":1567,"o":53.49,"t":"2025-05-02T04:00:00Z","v":158298,"vw":53.358869},{"c":53.59,"h":53.79,"l":53.462,"n":1535,"o":53.52,"t":"2025-05-05T04:00:00Z","v":161240,"vw":53.627637},{"c":53.22,"h":53.45,"l":53.2,"n":1743,"o":53.43,"t":"2025-05-06T04:00:00Z","v":176435,"vw":53.353458},{"c":52.73,"h":53.0499,"l":52.73,"n":1450,"o":53.04,"t":"2025-05-07T04:00:00Z","v":127331,"vw":52.887308},{"c":51.31,"h":52.09,"l":51.05,"n":2800,"o":52.02,"t":"2025-05-08T04:00:00Z","v":209731,"vw":51.557442},{"c":51.94,"h":52.4,"l":51.79,"n":1372,"o":52.4,"t":"2025-05-09T04:00:00Z","v":137105,"vw":52.061667},{"c":53.7,"h":54,"l":53.5401,"n":1323,"o":53.62,"t":"2025-05-12T04:00:00Z","v":121853,"vw":53.723742},{"c":53.37,"h":53.46,"l":53.0004,"n":919,"o":53.138,"t":"2025-05-13T04:00:00Z","v":97490,"vw":53.18551},{"c":53.12,"h":53.29,"l":53.06,"n":1752,"o":53.18,"t":"2025-05-14T04:00:00Z","v":267602,"vw":53.176012},{"c":54,"h":54.03,"l":53.815,"n":1266,"o":53.85,"t":"2025-05-15T04:00:00Z","v":70760,"vw":53.910072},{"c":53.8,"h":53.9099,"l":53.54,"n":804,"o":53.54,"t":"2025-05-16T04:00:00Z","v":57509,"vw":53.682128},{"c":53.84,"h":53.91,"l":53.57,"n":1268,"o":53.57,"t":"2025-05-19T04:00:00Z","v":60734,"vw":53.741372},{"c":53.28,"h":53.39,"l":53.1701,"n":1130,"o":53.27,"t":"2025-05-20T04:00:00Z","v":106605,"vw":53.329212},{"c":53.11,"h":53.43,"l":53.1,"n":1438,"o":53.1,"t":"2025-05-21T04:00:00Z","v":120473,"vw":53.303752},{"c":52.79,"h":52.9299,"l":52.57,"n":983,"o":52.85,"t":"2025-05-22T04:00:00Z","v":78330,"vw":52.781782},{"c":53.66,"h":53.75,"l":53.24,"n":1161,"o":53.33,"t":"2025-05-23T04:00:00Z","v":82215,"vw":53.480882},{"c":53.52,"h":53.57,"l":53.3,"n":1401,"o":53.54,"t":"2025-05-27T04:00:00Z","v":58572,"vw":53.475393},{"c":53.31,"h":53.389,"l":53.1863,"n":727,"o":53.35,"t":"2025-05-28T04:00:00Z","v":51431,"vw":53.292695},{"c":53.51,"h":53.55,"l":53.35,"n":1350,"o":53.45,"t":"2025-05-29T04:00:00Z","v":90588,"vw":53.448286},{"c":53.36,"h":53.46,"l":53.2,"n":730,"o":53.3,"t":"2025-05-30T04:00:00Z","v":37225,"vw":53.311554},{"c":53.52,"h":53.54,"l":53.26,"n":827,"o":53.37,"t":"2025-06-02T04:00:00Z","v":44884,"vw":53.361433},{"c":52.94,"h":52.9896,"l":52.82,"n":685,"o":52.92,"t":"2025-06-03T04:00:00Z","v":38690,"vw":52.92834},{"c":52.86,"h":52.9925,"l":52.86,"n":1289,"o":52.95,"t":"2025-06-04T04:00:00Z","v":66448,"vw":52.924615},{"c":53.12,"h":53.29,"l":53.09,"n":758,"o":53.26,"t":"2025-06-05T04:00:00Z","v":82566,"vw":53.186222},{"c":53.75,"h":53.8,"l":53.7,"n":678,"o":53.71,"t":"2025-06-06T04:00:00Z","v":68051,"vw":53.76266},{"c":53.9,"h":53.99,"l":53.77,"n":1495,"o":53.86,"t":"2025-06-09T04:00:00Z","v":64764,"vw":53.888881},{"c":53.99,"h":54.03,"l":53.9,"n":1170,"o":53.99,"t":"2025-06-10T04:00:00Z","v":79627,"vw":53.973381},{"c":54.03,"h":54.1998,"l":54.03,"n":971,"o":54.12,"t":"2025-06-11T04:00:00Z","v":59151,"vw":54.1177},{"c":53.65,"h":53.7,"l":53.49,"n":699,"o":53.53,"t":"2025-06-12T04:00:00Z","v":51519,"vw":53.612715},{"c":52.87,"h":53.07,"l":52.785,"n":1417,"o":52.92,"t":"2025-06-13T04:00:00Z","v":131239,"vw":52.907009},{"c":53.34,"h":53.5909,"l":53.28,"n":741,"o":53.28,"t":"2025-06-16T04:00:00Z","v":66785,"vw":53.481299},{"c":52.72,"h":53.05,"l":52.68,"n":828,"o":53.01,"t":"2025-06-17T04:00:00Z","v":62161,"vw":52.902059},{"c":52.62,"h":52.8,"l":52.59,"n":1061,"o":52.72,"t":"2025-06-18T04:00:00Z","v":104912,"vw":52.663061},{"c":52.91,"h":53.23,"l":52.91,"n":1321,"o":53.14,"t":"2025-06-20T04:00:00Z","v":86945,"vw":53.080269},{"c":53.19,"h":53.19,"l":52.66,"n":661,"o":52.66,"t":"2025-06-23T04:00:00Z","v":36956,"vw":52.881317},{"c":53.65,"h":53.71,"l":53.39,"n":737,"o":53.39,"t":"2025-06-24T04:00:00Z","v":62425,"vw":53.593264},{"c":53.79,"h":53.8697,"l":53.71,"n":1742,"o":53.83,"t":"2025-06-25T04:00:00Z","v":142473,"vw":53.786874},{"c":54.54,"h":54.61,"l":54.39,"n":2412,"o":54.49,"t":"2025-06-26T04:00:00Z","v":266687,"vw":54.539686},{"c":54.73,"h":54.87,"l":54.67,"n":1026,"o":54.73,"t":"2025-06-27T04:00:00Z","v":68356,"vw":54.778524},{"c":54.38,"h":54.4,"l":54.22,"n":2550,"o":54.39,"t":"2025-06-30T04:00:00Z","v":221143,"vw":54.319583},{"c":54.48,"h":54.57,"l":54.41,"n":2389,"o":54.49,"t":"2025-07-01T04:00:00Z","v":234404,"vw":54.501516},{"c":54.31,"h":54.3364,"l":54.145,"n":704,"o":54.145,"t":"2025-07-02T04:00:00Z","v":56119,"vw":54.287232},{"c":54.46,"h":54.475,"l":54.29,"n":477,"o":54.29,"t":"2025-07-03T04:00:00Z","v":21169,"vw":54.406699},{"c":54.05,"h":54.29,"l":53.97,"n":1307,"o":54.18,"t":"2025-07-07T04:00:00Z","v":76757,"vw":54.11836},{"c":54.34,"h":54.4,"l":54.26,"n":785,"o":54.35,"t":"2025-07-08T04:00:00Z","v":47106,"vw":54.32216},{"c":54.34,"h":54.35,"l":54.2,"n":656,"o":54.31,"t":"2025-07-09T04:00:00Z","v":80302,"vw":54.274804},{"c":53.94,"h":53.98,"l":53.86,"n":722,"o":53.98,"t":"2025-07-10T04:00:00Z","v":41580,"vw":53.921726},{"c":53.6,"h":53.72,"l":53.59,"n":862,"o":53.65,"t":"2025-07-11T04:00:00Z","v":51574,"vw":53.640183},{"c":53.54,"h":53.6,"l":53.39,"n":1223,"o":53.4,"t":"2025-07-14T04:00:00Z","v":95228,"vw":53.467518},{"c":53.46,"h":53.78,"l":53.46,"n":1556,"o":53.77,"t":"2025-07-15T04:00:00Z","v":115893,"vw":53.554874},{"c":53.74,"h":53.7501,"l":53.47,"n":3072,"o":53.5,"t":"2025-07-16T04:00:00Z","v":96280,"vw":53.620134},{"c":53.43,"h":53.47,"l":53.17,"n":1306,"o":53.2,"t":"2025-07-17T04:00:00Z","v":83620,"vw":53.387492},{"c":53.02,"h":53.19,"l":52.97,"n":2561,"o":53.19,"t":"2025-07-18T04:00:00Z","v":291577,"vw":53.040498},{"c":53.3,"h":53.47,"l":53.16,"n":954,"o":53.19,"t":"2025-07-21T04:00:00Z","v":74208,"vw":53.317144},{"c":53.21,"h":53.25,"l":53.02,"n":706,"o":53.13,"t":"2025-07-22T04:00:00Z","v":57916,"vw":53.188956},{"c":53.39,"h":53.5,"l":53.23,"n":717,"o":53.23,"t":"2025-07-23T04:00:00Z","v":49621,"vw":53.415843},{"c":52.82,"h":53.08,"l":52.805,"n":1232,"o":53.08,"t":"2025-07-24T04:00:00Z","v":78321,"vw":52.960736},{"c":52.6278,"h":52.6697,"l":52.45,"n":920,"o":52.54,"t":"2025-07-25T04:00:00Z","v":37104,"vw":52.553514},{"c":52.15,"h":52.32,"l":52.07,"n":1603,"o":52.32,"t":"2025-07-28T04:00:00Z","v":142397,"vw":52.164493},{"c":52.32,"h":52.39,"l":52.18,"n":846,"o":52.31,"t":"2025-07-29T04:00:00Z","v":53865,"vw":52.291929},{"c":51.61,"h":51.83,"l":51.5609,"n":1355,"o":51.71,"t":"2025-07-30T04:00:00Z","v":102108,"vw":51.683916},{"c":51.66,"h":51.84,"l":51.62,"n":991,"o":51.81,"t":"2025-07-31T04:00:00Z","v":86809,"vw":51.710456},{"c":51.77,"h":51.89,"l":51.66,"n":1704,"o":51.81,"t":"2025-08-01T04:00:00Z","v":160317,"vw":51.758966},{"c":51.49,"h":51.87,"l":51.3701,"n":1668,"o":51.84,"t":"2025-08-04T04:00:00Z","v":123473,"vw":51.60418},{"c":51.43,"h":51.6762,"l":51.41,"n":1020,"o":51.52,"t":"2025-08-05T04:00:00Z","v":94939,"vw":51.518168},{"c":51.31,"h":51.52,"l":51.0813,"n":2363,"o":51.5,"t":"2025-08-06T04:00:00Z","v":169336,"vw":51.322613},{"c":51.59,"h":51.84,"l":51.565,"n":899,"o":51.75,"t":"2025-08-07T04:00:00Z","v":76837,"vw":51.652801},{"c":51.19,"h":51.28,"l":51.12,"n":1228,"o":51.26,"t":"2025-08-08T04:00:00Z","v":92445,"vw":51.200778},{"c":51.42,"h":51.49,"l":51.35,"n":1038,"o":51.42,"t":"2025-08-11T04:00:00Z","v":69273,"vw":51.40305},{"c":51.55,"h":51.5837,"l":51.33,"n":694,"o":51.35,"t":"2025-08-12T04:00:00Z","v":37971,"vw":51.45765},{"c":51.77,"h":51.84,"l":51.71,"n":1209,"o":51.71,"t":"2025-08-13T04:00:00Z","v":86198,"vw":51.787932},{"c":51.52,"h":51.6,"l":51.37,"n":812,"o":51.6,"t":"2025-08-14T04:00:00Z","v":70366,"vw":51.501393},{"c":51.81,"h":51.81,"l":51.65,"n":521,"o":51.65,"t":"2025-08-15T04:00:00Z","v":40677,"vw":51.736742},{"c":52.52,"h":52.55,"l":52.27,"n":2111,"o":52.3,"t":"2025-08-18T04:00:00Z","v":134288,"vw":52.399542},{"c":52.6,"h":52.68,"l":52.535,"n":654,"o":52.59,"t":"2025-08-19T04:00:00Z","v":72320,"vw":52.592249},{"c":52.705,"h":52.81,"l":52.6304,"n":557,"o":52.71,"t":"2025-08-20T04:00:00Z","v":33147,"vw":52.705479},{"c":52.54,"h":52.62,"l":52.43,"n":954,"o":52.56,"t":"2025-08-21T04:00:00Z","v":55966,"vw":52.52065},{"c":52.3806,"h":52.4599,"l":52.1631,"n":676,"o":52.23,"t":"2025-08-22T04:00:00Z","v":32075,"vw":52.361226},{"c":52.08,"h":52.3446,"l":52.07,"n":942,"o":52.29,"t":"2025-08-25T04:00:00Z","v":73749,"vw":52.242536},{"c":51.58,"h":51.59,"l":51.435,"n":919,"o":51.46,"t":"2025-08-26T04:00:00Z","v":82045,"vw":51.509595},{"c":51.51,"h":51.52,"l":51.2363,"n":1096,"o":51.3,"t":"2025-08-27T04:00:00Z","v":125970,"vw":51.434995},{"c":51.43,"h":51.4331,"l":51.28,"n":1643,"o":51.3,"t":"2025-08-28T04:00:00Z","v":72126,"vw":51.361966},{"c":50.9,"h":50.95,"l":50.81,"n":1088,"o":50.92,"t":"2025-08-29T04:00:00Z","v":74210,"vw":50.874048},{"c":51.0804,"h":51.115,"l":50.82,"n":894,"o":50.82,"t":"2025-09-02T04:00:00Z","v":88693,"vw":50.986068},{"c":51.44,"h":51.44,"l":51.24,"n":1365,"o":51.35,"t":"2025-09-03T04:00:00Z","v":121062,"vw":51.342024},{"c":51.47,"h":51.5,"l":51.2601,"n":821,"o":51.38,"t":"2025-09-04T04:00:00Z","v":81482,"vw":51.37874},{"c":51.31,"h":51.559,"l":51.29,"n":817,"o":51.5,"t":"2025-09-05T04:00:00Z","v":66393,"vw":51.39642},{"c":51.74,"h":51.755,"l":51.55,"n":724,"o":51.57,"t":"2025-09-08T04:00:00Z","v":61770,"vw":51.665087},{"c":51.55,"h":51.7189,"l":51.52,"n":658,"o":51.59,"t":"2025-09-09T04:00:00Z","v":37218,"vw":51.601585},{"c":51.92,"h":52.0271,"l":51.87,"n":997,"o":51.88,"t":"2025-09-10T04:00:00Z","v":64989,"vw":51.958295},{"c":52,"h":52.03,"l":51.8254,"n":771,"o":51.86,"t":"2025-09-11T04:00:00Z","v":64801,"vw":51.968007},{"c":51.94,"h":52.11,"l":51.92,"n":661,"o":52.11,"t":"2025-09-12T04:00:00Z","v":432844,"vw":52.053869},{"c":52.09,"h":52.11,"l":52.02,"n":753,"o":52.04,"t":"2025-09-15T04:00:00Z","v":59437,"vw":52.065289},{"c":52.53,"h":52.54,"l":52.35,"n":762,"o":52.38,"t":"2025-09-16T04:00:00Z","v":30332,"vw":52.426291},{"c":52.79,"h":53.05,"l":52.665,"n":1155,"o":52.73,"t":"2025-09-17T04:00:00Z","v":89373,"vw":52.844378},{"c":52.51,"h":52.61,"l":52.39,"n":949,"o":52.6,"t":"2025-09-18T04:00:00Z","v":92760,"vw":52.509668},{"c":52.51,"h":52.62,"l":52.41,"n":709,"o":52.57,"t":"2025-09-19T04:00:00Z","v":54835,"vw":52.53629},{"c":52.14,"h":52.25,"l":52.14,"n":1353,"o":52.25,"t":"2025-09-22T04:00:00Z","v":53385,"vw":52.178693},{"c":51.72,"h":51.86,"l":51.61,"n":1017,"o":51.84,"t":"2025-09-23T04:00:00Z","v":66335,"vw":51.799014},{"c":51.51,"h":51.655,"l":51.46,"n":913,"o":51.64,"t":"2025-09-24T04:00:00Z","v":103901,"vw":51.508962},{"c":51.28,"h":51.36,"l":51.1101,"n":845,"o":51.34,"t":"2025-09-25T04:00:00Z","v":52950,"vw":51.259557},{"c":51.15,"h":51.22,"l":50.97,"n":558,"o":51.01,"t":"2025-09-26T04:00:00Z","v":26568,"vw":51.07599},{"c":50.98,"h":51.14,"l":50.95,"n":1487,"o":51.1,"t":"2025-09-29T04:00:00Z","v":117819,"vw":51.032513},{"c":50.9,"h":50.94,"l":50.8,"n":666,"o":50.82,"t":"2025-09-30T04:00:00Z","v":42569,"vw":50.848531},{"c":51.26,"h":51.44,"l":51.22,"n":837,"o":51.286,"t":"2025-10-01T04:00:00Z","v":59099,"vw":51.298321},{"c":51.1498,"h":51.37,"l":51.01,"n":737,"o":51.37,"t":"2025-10-02T04:00:00Z","v":52746,"vw":51.134809},{"c":51.17,"h":51.27,"l":51.1062,"n":836,"o":51.23,"t":"2025-10-03T04:00:00Z","v":87811,"vw":51.190282},{"c":51.54,"h":51.65,"l":51.5,"n":1288,"o":51.65,"t":"2025-10-06T04:00:00Z","v":94159,"vw":51.545961},{"c":51.66,"h":51.74,"l":51.5601,"n":1004,"o":51.69,"t":"2025-10-07T04:00:00Z","v":94456,"vw":51.63608},{"c":51.43,"h":51.57,"l":51.3876,"n":671,"o":51.57,"t":"2025-10-08T04:00:00Z","v":46748,"vw":51.454877},{"c":51.57,"h":51.69,"l":51.5201,"n":501,"o":51.69,"t":"2025-10-09T04:00:00Z","v":27808,"vw":51.622686},{"c":51.61,"h":52.19,"l":51.5201,"n":868,"o":52.09,"t":"2025-10-10T04:00:00Z","v":72174,"vw":51.884902},{"c":51.78,"h":51.9239,"l":51.64,"n":498,"o":51.74,"t":"2025-10-13T04:00:00Z","v":41268,"vw":51.76158},{"c":51.65,"h":51.7499,"l":51.42,"n":709,"o":51.43,"t":"2025-10-14T04:00:00Z","v":95442,"vw":51.618874},{"c":52.52,"h":52.54,"l":52.26,"n":878,"o":52.29,"t":"2025-10-15T04:00:00Z","v":78020,"vw":52.413856},{"c":52.76,"h":53.03,"l":52.68,"n":842,"o":52.86,"t":"2025-10-16T04:00:00Z","v":86678,"vw":52.832422},{"c":53.31,"h":53.42,"l":53.16,"n":831,"o":53.2,"t":"2025-10-17T04:00:00Z","v":87619,"vw":53.242665},{"c":53.58,"h":53.633,"l":53.39,"n":1132,"o":53.44,"t":"2025-10-20T04:00:00Z","v":82365,"vw":53.540859},{"c":53.32,"h":53.49,"l":53.2995,"n":759,"o":53.48,"t":"2025-10-21T04:00:00Z","v":53761,"vw":53.360777},{"c":54.16,"h":54.39,"l":54.1041,"n":1201,"o":54.16,"t":"2025-10-22T04:00:00Z","v":107572,"vw":54.222351},{"c":53.68,"h":53.8,"l":53.57,"n":1168,"o":53.71,"t":"2025-10-23T04:00:00Z","v":77551,"vw":53.687824},{"c":53.44,"h":53.64,"l":53.4129,"n":1054,"o":53.64,"t":"2025-10-24T04:00:00Z","v":58413,"vw":53.502827},{"c":53.78,"h":53.8,"l":53.63,"n":1005,"o":53.66,"t":"2025-10-27T04:00:00Z","v":173738,"vw":53.751354},{"c":53.64,"h":53.73,"l":53.51,"n":1637,"o":53.52,"t":"2025-10-28T04:00:00Z","v":189115,"vw":53.632036},{"c":53.61,"h":53.88,"l":53.5,"n":2147,"o":53.81,"t":"2025-10-29T04:00:00Z","v":153030,"vw":53.662554},{"c":53.28,"h":53.46,"l":53.2109,"n":1385,"o":53.33,"t":"2025-10-30T04:00:00Z","v":115017,"vw":53.367008},{"c":52.98,"h":53.11,"l":52.82,"n":1123,"o":53.01,"t":"2025-10-31T04:00:00Z","v":90928,"vw":52.935686},{"c":53.13,"h":53.14,"l":52.99,"n":774,"o":53.05,"t":"2025-11-03T05:00:00Z","v":57928,"vw":53.064149},{"c":52.79,"h":52.91,"l":52.705,"n":1126,"o":52.72,"t":"2025-11-04T05:00:00Z","v":47792,"vw":52.831732},{"c":53.08,"h":53.16,"l":52.79,"n":620,"o":52.79,"t":"2025-11-05T05:00:00Z","v":45375,"vw":52.980155},{"c":52.53,"h":52.75,"l":52.36,"n":1173,"o":52.75,"t":"2025-11-06T05:00:00Z","v":76962,"vw":52.451983},{"c":52.56,"h":52.58,"l":52.365,"n":532,"o":52.55,"t":"2025-11-07T05:00:00Z","v":24330,"vw":52.488107},{"c":52.9,"h":52.94,"l":52.75,"n":1136,"o":52.8,"t":"2025-11-10T05:00:00Z","v":89020,"vw":52.804202},{"c":53.52,"h":53.58,"l":53.12,"n":802,"o":53.23,"t":"2025-11-11T05:00:00Z","v":55440,"vw":53.375524},{"c":53.42,"h":53.45,"l":53.3,"n":1537,"o":53.3,"t":"2025-11-12T05:00:00Z","v":87899,"vw":53.388808},{"c":52.98,"h":53.39,"l":52.98,"n":554,"o":53.39,"t":"2025-11-13T05:00:00Z","v":28864,"vw":53.114686},{"c":53.52,"h":53.6,"l":53.19,"n":1475,"o":53.19,"t":"2025-11-14T05:00:00Z","v":146941,"vw":53.427563},{"c":53.44,"h":53.73,"l":53.44,"n":1755,"o":53.5,"t":"2025-11-17T05:00:00Z","v":119664,"vw":53.584956},{"c":53.56,"h":53.62,"l":53.32,"n":958,"o":53.35,"t":"2025-11-18T05:00:00Z","v":73238,"vw":53.437896},{"c":53.79,"h":53.92,"l":53.715,"n":1117,"o":53.72,"t":"2025-11-19T05:00:00Z","v":79865,"vw":53.807912},{"c":53.73,"h":54.13,"l":53.7,"n":1239,"o":54.02,"t":"2025-11-20T05:00:00Z","v":119920,"vw":53.962499},{"c":53.31,"h":53.42,"l":53.085,"n":793,"o":53.2,"t":"2025-11-21T05:00:00Z","v":53813,"vw":53.320552},{"c":53.33,"h":53.45,"l":53.24,"n":1024,"o":53.24,"t":"2025-11-24T05:00:00Z","v":88573,"vw":53.350471},{"c":53.35,"h":53.38,"l":53.08,"n":704,"o":53.09,"t":"2025-11-25T05:00:00Z","v":41761,"vw":53.181485},{"c":53.82,"h":53.9,"l":53.65,"n":781,"o":53.66,"t":"2025-11-26T05:00:00Z","v":54714,"vw":53.752158},{"c":53.77,"h":53.87,"l":53.62,"n":1877,"o":53.64,"t":"2025-11-28T05:00:00Z","v":148430,"vw":53.74739},{"c":53.32,"h":53.47,"l":53.27,"n":1285,"o":53.47,"t":"2025-12-01T05:00:00Z","v":81427,"vw":53.373766},{"c":52.91,"h":53.12,"l":52.82,"n":706,"o":53.12,"t":"2025-12-02T05:00:00Z","v":56033,"vw":52.911449},{"c":52.53,"h":52.705,"l":52.455,"n":1535,"o":52.62,"t":"2025-12-03T05:00:00Z","v":59528,"vw":52.579314},{"c":52.97,"h":53.032,"l":52.8001,"n":944,"o":52.91,"t":"2025-12-04T05:00:00Z","v":47204,"vw":52.947007},{"c":53.13,"h":53.25,"l":53.1161,"n":524,"o":53.14,"t":"2025-12-05T05:00:00Z","v":34412,"vw":53.153696},{"c":52.28,"h":52.73,"l":52.26,"n":1198,"o":52.71,"t":"2025-12-08T05:00:00Z","v":101801,"vw":52.435904},{"c":52.43,"h":52.5499,"l":52.395,"n":944,"o":52.47,"t":"2025-12-09T05:00:00Z","v":70546,"vw":52.460784},{"c":52.59,"h":52.6204,"l":52.4001,"n":764,"o":52.47,"t":"2025-12-10T05:00:00Z","v":73591,"vw":52.481711},{"c":52.77,"h":52.8099,"l":52.44,"n":923,"o":52.51,"t":"2025-12-11T05:00:00Z","v":90372,"vw":52.666528},{"c":52.31,"h":52.5552,"l":52.2201,"n":789,"o":52.48,"t":"2025-12-12T05:00:00Z","v":60172,"vw":52.3638},{"c":52.28,"h":52.4383,"l":52.24,"n":590,"o":52.41,"t":"2025-12-15T05:00:00Z","v":80318,"vw":52.296507},{"c":48.03,"h":48.17,"l":47.96,"n":6157,"o":48.01,"t":"2025-12-16T05:00:00Z","v":326870,"vw":48.074232},{"c":48.14,"h":48.33,"l":48.11,"n":1379,"o":48.26,"t":"2025-12-17T05:00:00Z","v":140504,"vw":48.16796},{"c":48.47,"h":48.65,"l":48.36,"n":1665,"o":48.36,"t":"2025-12-18T05:00:00Z","v":303518,"vw":48.570395},{"c":49.29,"h":49.63,"l":48.985,"n":1654,"o":49.06,"t":"2025-12-19T05:00:00Z","v":164710,"vw":49.270843},{"c":49.33,"h":49.41,"l":49.2505,"n":1167,"o":49.33,"t":"2025-12-22T05:00:00Z","v":109141,"vw":49.312078},{"c":49.46,"h":49.46,"l":49.15,"n":894,"o":49.18,"t":"2025-12-23T05:00:00Z","v":151556,"vw":49.309825},{"c":49.24,"h":49.31,"l":49.1463,"n":821,"o":49.31,"t":"2025-12-24T05:00:00Z","v":93478,"vw":49.237471},{"c":49.12,"h":49.14,"l":49.01,"n":965,"o":49.13,"t":"2025-12-26T05:00:00Z","v":88837,"vw":49.052617},{"c":48.87,"h":48.94,"l":48.75,"n":1255,"o":48.93,"t":"2025-12-29T05:00:00Z","v":185226,"vw":48.809007},{"c":48.91,"h":49.0899,"l":48.89,"n":1697,"o":49.03,"t":"2025-12-30T05:00:00Z","v":520204,"vw":48.968571},{"c":49.29,"h":49.33,"l":49.13,"n":827,"o":49.13,"t":"2025-12-31T05:00:00Z","v":72803,"vw":49.22876},{"c":49.48,"h":49.54,"l":49.3,"n":1356,"o":49.54,"t":"2026-01-02T05:00:00Z","v":120028,"vw":49.377721},{"c":49.33,"h":49.34,"l":49.06,"n":2764,"o":49.16,"t":"2026-01-05T05:00:00Z","v":253096,"vw":49.259873},{"c":49,"h":49.26,"l":48.98,"n":1655,"o":49.19,"t":"2026-01-06T05:00:00Z","v":186941,"vw":49.064391},{"c":49.08,"h":49.21,"l":49.01,"n":1159,"o":49.19,"t":"2026-01-07T05:00:00Z","v":145550,"vw":49.073108},{"c":48.76,"h":48.79,"l":48.6563,"n":961,"o":48.73,"t":"2026-01-08T05:00:00Z","v":52537,"vw":48.734204},{"c":48.35,"h":48.42,"l":48.17,"n":1159,"o":48.42,"t":"2026-01-09T05:00:00Z","v":72985,"vw":48.288593},{"c":48.63,"h":48.6797,"l":48.41,"n":1555,"o":48.41,"t":"2026-01-12T05:00:00Z","v":114830,"vw":48.582385},{"c":48.28,"h":48.37,"l":48.1986,"n":1166,"o":48.37,"t":"2026-01-13T05:00:00Z","v":75019,"vw":48.262055},{"c":48.41,"h":48.42,"l":48.21,"n":1287,"o":48.21,"t":"2026-01-14T05:00:00Z","v":133452,"vw":48.287525},{"c":48.34,"h":48.36,"l":48.2228,"n":1116,"o":48.26,"t":"2026-01-15T05:00:00Z","v":77408,"vw":48.302903},{"c":47.98,"h":48.04,"l":47.87,"n":1172,"o":47.98,"t":"2026-01-16T05:00:00Z","v":75917,"vw":47.982405},{"c":47.1,"h":47.31,"l":47.04,"n":1974,"o":47.28,"t":"2026-01-20T05:00:00Z","v":205030,"vw":47.203363},{"c":46.96,"h":47.06,"l":46.75,"n":1533,"o":46.82,"t":"2026-01-21T05:00:00Z","v":121210,"vw":46.901142},{"c":47.18,"h":47.2491,"l":47.04,"n":1382,"o":47.04,"t":"2026-01-22T05:00:00Z","v":114891,"vw":47.171681},{"c":46.71,"h":46.78,"l":46.51,"n":1986,"o":46.58,"t":"2026-01-23T05:00:00Z","v":187597,"vw":46.638048},{"c":46.93,"h":47.04,"l":46.68,"n":2268,"o":46.82,"t":"2026-01-26T05:00:00Z","v":620112,"vw":46.765604},{"c":47.19,"h":47.22,"l":47.1,"n":2857,"o":47.17,"t":"2026-01-27T05:00:00Z","v":270710,"vw":47.156781},{"c":46.78,"h":46.91,"l":46.64,"n":3481,"o":46.83,"t":"2026-01-28T05:00:00Z","v":326036,"vw":46.756805},{"c":47.04,"h":47.15,"l":46.72,"n":2037,"o":47.13,"t":"2026-01-29T05:00:00Z","v":220878,"vw":46.965013},{"c":47.08,"h":47.118,"l":46.865,"n":2005,"o":47.08,"t":"2026-01-30T05:00:00Z","v":211789,"vw":46.975406},{"c":48.38,"h":48.6258,"l":46.64,"n":5540,"o":46.74,"t":"2026-02-02T05:00:00Z","v":654765,"vw":48.006299},{"c":48.3,"h":48.6899,"l":48.1348,"n":2718,"o":48.6,"t":"2026-02-03T05:00:00Z","v":312277,"vw":48.421514},{"c":48.46,"h":48.47,"l":48.2,"n":2061,"o":48.39,"t":"2026-02-04T05:00:00Z","v":213969,"vw":48.365244},{"c":48.1,"h":48.23,"l":48.03,"n":1181,"o":48.13,"t":"2026-02-05T05:00:00Z","v":125993,"vw":48.110496},{"c":48.41,"h":48.42,"l":48.1395,"n":1211,"o":48.16,"t":"2026-02-06T05:00:00Z","v":106855,"vw":48.290198},{"c":48.44,"h":48.505,"l":48.355,"n":1412,"o":48.39,"t":"2026-02-09T05:00:00Z","v":103584,"vw":48.438813},{"c":48.73,"h":48.76,"l":48.57,"n":1546,"o":48.62,"t":"2026-02-10T05:00:00Z","v":144096,"vw":48.66841},{"c":48.44,"h":48.55,"l":48.3101,"n":1072,"o":48.52,"t":"2026-02-11T05:00:00Z","v":72535,"vw":48.475511},{"c":48.04,"h":48.45,"l":48,"n":1448,"o":48.45,"t":"2026-02-12T05:00:00Z","v":149655,"vw":48.154739},{"c":47.91,"h":47.95,"l":47.6301,"n":1588,"o":47.86,"t":"2026-02-13T05:00:00Z","v":247130,"vw":47.802751},{"c":48.23,"h":48.28,"l":47.98,"n":1090,"o":48.11,"t":"2026-02-17T05:00:00Z","v":112589,"vw":48.153871},{"c":48.26,"h":48.39,"l":48.2,"n":799,"o":48.22,"t":"2026-02-18T05:00:00Z","v":64343,"vw":48.302355},{"c":47.41,"h":47.47,"l":47.3,"n":1269,"o":47.42,"t":"2026-02-19T05:00:00Z","v":91872,"vw":47.394294},{"c":48.44,"h":48.44,"l":47.68,"n":2313,"o":47.71,"t":"2026-02-20T05:00:00Z","v":205097,"vw":48.146451},{"c":47.77,"h":48.19,"l":47.7,"n":1618,"o":48.05,"t":"2026-02-23T05:00:00Z","v":132294,"vw":47.865085},{"c":47.65,"h":47.8399,"l":47.62,"n":1416,"o":47.65,"t":"2026-02-24T05:00:00Z","v":178159,"vw":47.780984},{"c":47.63,"h":47.79,"l":47.56,"n":2505,"o":47.78,"t":"2026-02-25T05:00:00Z","v":191265,"vw":47.646417},{"c":47.49,"h":47.67,"l":47.39,"n":1273,"o":47.65,"t":"2026-02-26T05:00:00Z","v":57230,"vw":47.501793},{"c":47.19,"h":47.2,"l":46.96,"n":1782,"o":47.065,"t":"2026-02-27T05:00:00Z","v":144791,"vw":47.09776},{"c":46.16,"h":46.37,"l":46.01,"n":2034,"o":46.08,"t":"2026-03-02T05:00:00Z","v":160172,"vw":46.218576},{"c":45.43,"h":45.48,"l":44.52,"n":2305,"o":45.07,"t":"2026-03-03T05:00:00Z","v":197230,"vw":44.988735},{"c":45.63,"h":45.69,"l":45.31,"n":2145,"o":45.52,"t":"2026-03-04T05:00:00Z","v":202653,"vw":45.50958},{"c":45.61,"h":45.8499,"l":45.13,"n":1597,"o":45.69,"t":"2026-03-05T05:00:00Z","v":140465,"vw":45.45213},{"c":45.13,"h":45.29,"l":45.05,"n":1585,"o":45.21,"t":"2026-03-06T05:00:00Z","v":135169,"vw":45.156991},{"c":45.01,"h":45.24,"l":44.285,"n":2309,"o":44.53,"t":"2026-03-09T04:00:00Z","v":214193,"vw":44.692495},{"c":45.01,"h":45.4457,"l":44.87,"n":1063,"o":45.05,"t":"2026-03-10T04:00:00Z","v":113961,"vw":45.158651},{"c":44.34,"h":44.68,"l":44.33,"n":1955,"o":44.56,"t":"2026-03-11T04:00:00Z","v":197521,"vw":44.43312},{"c":43.57,"h":44.08,"l":43.57,"n":2859,"o":44.08,"t":"2026-03-12T04:00:00Z","v":270202,"vw":43.70883},{"c":43.16,"h":43.63,"l":43.09,"n":2323,"o":43.43,"t":"2026-03-13T04:00:00Z","v":221125,"vw":43.342252},{"c":43.84,"h":43.915,"l":43.65,"n":2752,"o":43.83,"t":"2026-03-16T04:00:00Z","v":279228,"vw":43.79129},{"c":43.72,"h":43.909,"l":43.72,"n":1352,"o":43.86,"t":"2026-03-17T04:00:00Z","v":108884,"vw":43.80643},{"c":42.88,"h":43.5767,"l":42.86,"n":1092,"o":43.54,"t":"2026-03-18T04:00:00Z","v":84766,"vw":43.333632},{"c":42.79,"h":42.96,"l":42.4288,"n":1788,"o":42.54,"t":"2026-03-19T04:00:00Z","v":124020,"vw":42.616428},{"c":41.96,"h":42.64,"l":41.91,"n":2287,"o":42.63,"t":"2026-03-20T04:00:00Z","v":148578,"vw":42.154937},{"c":43.01,"h":43.5345,"l":42.78,"n":2558,"o":42.79,"t":"2026-03-23T04:00:00Z","v":246023,"vw":43.183472},{"c":41.9,"h":42.23,"l":41.8185,"n":2655,"o":42.13,"t":"2026-03-24T04:00:00Z","v":190343,"vw":42.056329},{"c":42.82,"h":42.9899,"l":42.65,"n":1503,"o":42.73,"t":"2026-03-25T04:00:00Z","v":121342,"vw":42.829759},{"c":42.05,"h":42.68,"l":42.0101,"n":1978,"o":42.47,"t":"2026-03-26T04:00:00Z","v":267450,"vw":42.224659},{"c":41.24,"h":41.54,"l":41.17,"n":2443,"o":41.54,"t":"2026-03-27T04:00:00Z","v":214283,"vw":41.347397},{"c":40.97,"h":41.1999,"l":40.8201,"n":1716,"o":41.04,"t":"2026-03-30T04:00:00Z","v":115299,"vw":40.989739},{"c":42.24,"h":42.26,"l":41.38,"n":1927,"o":41.43,"t":"2026-03-31T04:00:00Z","v":256653,"vw":41.63101},{"c":42.19,"h":42.39,"l":41.88,"n":2620,"o":42.03,"t":"2026-04-01T04:00:00Z","v":226531,"vw":42.138438},{"c":42.115,"h":42.36,"l":41.7107,"n":1014,"o":41.76,"t":"2026-04-02T04:00:00Z","v":87560,"vw":42.015398},{"c":42.6,"h":42.65,"l":42.4,"n":1618,"o":42.41,"t":"2026-04-06T04:00:00Z","v":163798,"vw":42.491041},{"c":42.72,"h":42.72,"l":42.37,"n":2080,"o":42.65,"t":"2026-04-07T04:00:00Z","v":177695,"vw":42.548541},{"c":44.36,"h":44.84,"l":44.2,"n":2474,"o":44.8,"t":"2026-04-08T04:00:00Z","v":301206,"vw":44.555345},{"c":44.03,"h":44.29,"l":43.8,"n":1814,"o":44,"t":"2026-04-09T04:00:00Z","v":145587,"vw":44.119964},{"c":44.18,"h":44.435,"l":44.0913,"n":2049,"o":44.29,"t":"2026-04-10T04:00:00Z","v":210908,"vw":44.243577},{"c":44.09,"h":44.11,"l":43.68,"n":2200,"o":43.75,"t":"2026-04-13T04:00:00Z","v":177366,"vw":43.891918},{"c":44.47,"h":44.5998,"l":44.35,"n":1491,"o":44.35,"t":"2026-04-14T04:00:00Z","v":119938,"vw":44.50204},{"c":44.61,"h":44.61,"l":44.39,"n":1150,"o":44.46,"t":"2026-04-15T04:00:00Z","v":63743,"vw":44.501011},{"c":44.55,"h":44.575,"l":44.26,"n":2236,"o":44.29,"t":"2026-04-16T04:00:00Z","v":208398,"vw":44.420222},{"c":45.49,"h":45.83,"l":45.39,"n":2184,"o":45.39,"t":"2026-04-17T04:00:00Z","v":189383,"vw":45.629849},{"c":44.82,"h":44.898,"l":44.72,"n":1706,"o":44.83,"t":"2026-04-20T04:00:00Z","v":132965,"vw":44.801692},{"c":44.32,"h":44.86,"l":44.3,"n":943,"o":44.81,"t":"2026-04-21T04:00:00Z","v":84838,"vw":44.648853},{"c":44.23,"h":44.415,"l":44.15,"n":1075,"o":44.32,"t":"2026-04-22T04:00:00Z","v":122166,"vw":44.314821},{"c":43.8,"h":44.105,"l":43.54,"n":1786,"o":44,"t":"2026-04-23T04:00:00Z","v":136537,"vw":43.892628},{"c":43.84,"h":43.86,"l":43.57,"n":1152,"o":43.63,"t":"2026-04-24T04:00:00Z","v":86423,"vw":43.727565},{"c":43.7,"h":43.82,"l":43.6636,"n":1276,"o":43.82,"t":"2026-04-27T04:00:00Z","v":77458,"vw":43.710422},{"c":43.45,"h":43.45,"l":43.25,"n":1527,"o":43.34,"t":"2026-04-28T04:00:00Z","v":86621,"vw":43.341763},{"c":43.4,"h":43.53,"l":43.3,"n":1586,"o":43.49,"t":"2026-04-29T04:00:00Z","v":119897,"vw":43.418939},{"c":43.71,"h":43.77,"l":43.3389,"n":1088,"o":43.55,"t":"2026-04-30T04:00:00Z","v":102666,"vw":43.514087},{"c":43.57,"h":43.81,"l":43.52,"n":1093,"o":43.58,"t":"2026-05-01T04:00:00Z","v":143975,"vw":43.621582},{"c":43.1034,"h":43.4075,"l":42.93,"n":1774,"o":43.24,"t":"2026-05-04T04:00:00Z","v":113341,"vw":43.165714},{"c":43.35,"h":43.43,"l":43.27,"n":925,"o":43.3,"t":"2026-05-05T04:00:00Z","v":72943,"vw":43.360865},{"c":44.11,"h":44.19,"l":43.88,"n":3072,"o":43.94,"t":"2026-05-06T04:00:00Z","v":285466,"vw":44.055163},{"c":43.81,"h":44.3014,"l":43.76,"n":1121,"o":44.24,"t":"2026-05-07T04:00:00Z","v":84946,"vw":44.064127},{"c":43.71,"h":43.81,"l":43.62,"n":1688,"o":43.8,"t":"2026-05-08T04:00:00Z","v":157477,"vw":43.703003},{"c":42.54,"h":42.9,"l":42.52,"n":1965,"o":42.84,"t":"2026-05-11T04:00:00Z","v":184243,"vw":42.70852},{"c":41.96,"h":41.99,"l":41.73,"n":4104,"o":41.99,"t":"2026-05-12T04:00:00Z","v":320870,"vw":41.881848},{"c":42.22,"h":42.3,"l":41.911,"n":967,"o":41.99,"t":"2026-05-13T04:00:00Z","v":66830,"vw":42.127172},{"c":42.69,"h":42.7197,"l":42.41,"n":1158,"o":42.41,"t":"2026-05-14T04:00:00Z","v":86547,"vw":42.595378},{"c":42.4,"h":42.5,"l":42.33,"n":1077,"o":42.435,"t":"2026-05-15T04:00:00Z","v":88707,"vw":42.422036},{"c":42.31,"h":42.455,"l":42.085,"n":1227,"o":42.34,"t":"2026-05-18T04:00:00Z","v":80238,"vw":42.251794},{"c":41.75,"h":41.92,"l":41.69,"n":1670,"o":41.71,"t":"2026-05-19T04:00:00Z","v":106169,"vw":41.765495},{"c":42.34,"h":42.395,"l":41.75,"n":930,"o":41.89,"t":"2026-05-20T04:00:00Z","v":132620,"vw":42.110763},{"c":42.34,"h":42.49,"l":41.82,"n":1595,"o":41.93,"t":"2026-05-21T04:00:00Z","v":156979,"vw":42.275093},{"c":42.55,"h":42.8,"l":42.535,"n":2325,"o":42.74,"t":"2026-05-22T04:00:00Z","v":227510,"vw":42.652005},{"c":42.76,"h":42.97,"l":42.76,"n":1549,"o":42.82,"t":"2026-05-26T04:00:00Z","v":151149,"vw":42.839557},{"c":42.62,"h":42.95,"l":42.6,"n":2051,"o":42.74,"t":"2026-05-27T04:00:00Z","v":212516,"vw":42.749865},{"c":42.73,"h":42.775,"l":42.19,"n":1560,"o":42.27,"t":"2026-05-28T04:00:00Z","v":161856,"vw":42.585532},{"c":42.7,"h":42.94,"l":42.7,"n":1418,"o":42.93,"t":"2026-05-29T04:00:00Z","v":169212,"vw":42.793983},{"c":42.3,"h":42.45,"l":42.07,"n":1739,"o":42.2,"t":"2026-06-01T04:00:00Z","v":160271,"vw":42.198288},{"c":42.28,"h":42.485,"l":42.245,"n":949,"o":42.29,"t":"2026-06-02T04:00:00Z","v":69521,"vw":42.332043},{"c":41.71,"h":42.1,"l":41.64,"n":2180,"o":42.1,"t":"2026-06-03T04:00:00Z","v":234403,"vw":41.76472},{"c":42.27,"h":42.32,"l":42.21,"n":818,"o":42.26,"t":"2026-06-04T04:00:00Z","v":54038,"vw":42.274096},{"c":41.69,"h":42.215,"l":41.6,"n":1560,"o":42.21,"t":"2026-06-05T04:00:00Z","v":106298,"vw":41.883227},{"c":41.6346,"h":41.83,"l":41.59,"n":1123,"o":41.72,"t":"2026-06-08T04:00:00Z","v":107549,"vw":41.684668},{"c":41.8216,"h":42.28,"l":41.555,"n":2154,"o":42,"t":"2026-06-09T04:00:00Z","v":235316,"vw":41.909348},{"c":41.7817,"h":42.2,"l":41.71,"n":1176,"o":41.99,"t":"2026-06-10T04:00:00Z","v":91730,"vw":41.978297},{"c":42.21,"h":42.27,"l":41.47,"n":1955,"o":41.62,"t":"2026-06-11T04:00:00Z","v":175130,"vw":41.885194},{"c":42.7,"h":42.9,"l":42.58,"n":1812,"o":42.69,"t":"2026-06-12T04:00:00Z","v":229402,"vw":42.757023},{"c":43.25,"h":43.5,"l":43.225,"n":1707,"o":43.445,"t":"2026-06-15T04:00:00Z","v":178206,"vw":43.329339},{"c":43.45,"h":43.56,"l":43.355,"n":1206,"o":43.5,"t":"2026-06-16T04:00:00Z","v":117948,"vw":43.470314},{"c":43.15,"h":43.7741,"l":43.06,"n":1475,"o":43.66,"t":"2026-06-17T04:00:00Z","v":87669,"vw":43.542433},{"c":43.5,"h":43.8,"l":43.5,"n":1316,"o":43.7,"t":"2026-06-18T04:00:00Z","v":89434,"vw":43.654677},{"c":43.75,"h":43.84,"l":43.47,"n":1197,"o":43.47,"t":"2026-06-22T04:00:00Z","v":110487,"vw":43.68411},{"c":43.1,"h":43.22,"l":43.06,"n":1454,"o":43.11,"t":"2026-06-23T04:00:00Z","v":154790,"vw":43.137507},{"c":43.7,"h":43.76,"l":43.5601,"n":1937,"o":43.62,"t":"2026-06-24T04:00:00Z","v":206477,"vw":43.665452},{"c":43.54,"h":43.7351,"l":43.53,"n":1161,"o":43.62,"t":"2026-06-25T04:00:00Z","v":121072,"vw":43.63119},{"c":43.72,"h":43.8,"l":43.4913,"n":1450,"o":43.54,"t":"2026-06-26T04:00:00Z","v":109512,"vw":43.696338},{"c":43.45,"h":43.48,"l":43.25,"n":1254,"o":43.48,"t":"2026-06-29T04:00:00Z","v":90512,"vw":43.409621},{"c":43.45,"h":43.4801,"l":43.31,"n":1527,"o":43.34,"t":"2026-06-30T04:00:00Z","v":113914,"vw":43.395646},{"c":43.34,"h":43.47,"l":43.26,"n":786,"o":43.26,"t":"2026-07-01T04:00:00Z","v":107439,"vw":43.356914},{"c":43.67,"h":43.675,"l":43.48,"n":1140,"o":43.51,"t":"2026-07-02T04:00:00Z","v":101627,"vw":43.571768},{"c":43.99,"h":44,"l":43.78,"n":1029,"o":43.78,"t":"2026-07-06T04:00:00Z","v":66469,"vw":43.915873},{"c":43.59,"h":43.925,"l":43.58,"n":828,"o":43.92,"t":"2026-07-07T04:00:00Z","v":60747,"vw":43.758618},{"c":42.94,"h":43.0101,"l":42.7101,"n":873,"o":42.96,"t":"2026-07-08T04:00:00Z","v":60778,"vw":42.873781},{"c":43.19,"h":43.21,"l":42.925,"n":1040,"o":43.06,"t":"2026-07-09T04:00:00Z","v":91617,"vw":43.115131},{"c":43.44,"h":43.5,"l":43.29,"n":911,"o":43.47,"t":"2026-07-10T04:00:00Z","v":60560,"vw":43.440661},{"c":43.02,"h":43.29,"l":42.93,"n":1024,"o":43.24,"t":"2026-07-13T04:00:00Z","v":142261,"vw":43.09302},{"c":42.88,"h":43,"l":42.75,"n":620,"o":42.8,"t":"2026-07-14T04:00:00Z","v":31043,"vw":42.87569},{"c":42.9,"h":43.02,"l":42.8003,"n":1312,"o":42.82,"t":"2026-07-15T04:00:00Z","v":104121,"vw":42.932169},{"c":42.95,"h":43.035,"l":42.71,"n":809,"o":42.73,"t":"2026-07-16T04:00:00Z","v":81468,"vw":42.881311},{"c":43.37,"h":43.49,"l":43.22,"n":1962,"o":43.22,"t":"2026-07-17T04:00:00Z","v":178228,"vw":43.369802},{"c":42.84,"h":43.1899,"l":42.8,"n":1873,"o":43.1,"t":"2026-07-20T04:00:00Z","v":163546,"vw":42.98449},{"c":43.02,"h":43.1,"l":42.935,"n":1162,"o":43,"t":"2026-07-21T04:00:00Z","v":81356,"vw":43.026733},{"c":42.53,"h":42.82,"l":42.51,"n":957,"o":42.72,"t":"2026-07-22T04:00:00Z","v":63749,"vw":42.637706},{"c":42.0509,"h":42.27,"l":41.99,"n":893,"o":42.16,"t":"2026-07-23T04:00:00Z","v":79646,"vw":42.089027},{"c":42.3813,"h":42.69,"l":42.36,"n":1029,"o":42.42,"t":"2026-07-24T04:00:00Z","v":110591,"vw":42.482594},{"c":43.1,"h":43.14,"l":42.83,"n":1840,"o":42.94,"t":"2026-07-27T04:00:00Z","v":154303,"vw":42.976174},{"c":43.57,"h":43.64,"l":43.15,"n":723,"o":43.15,"t":"2026-07-28T04:00:00Z","v":51495,"vw":43.509957},{"c":43.3883,"h":43.695,"l":43.36,"n":997,"o":43.46,"t":"2026-07-29T04:00:00Z","v":66589,"vw":43.461747},{"c":43.72,"h":43.92,"l":43.71,"n":1334,"o":43.83,"t":"2026-07-30T04:00:00Z","v":199834,"vw":43.805331},{"c":43.75,"h":43.83,"l":43.625,"n":745,"o":43.76,"t":"2026-07-31T04:00:00Z","v":50949,"vw":43.762839},{"c":44.16,"h":44.25,"l":44.05,"n":959,"o":44.05,"t":"2026-08-03T04:00:00Z","v":102485,"vw":44.157657},{"c":44.4167,"h":44.435,"l":44.2,"n":1977,"o":44.26,"t":"2026-08-04T04:00:00Z","v":216661,"vw":44.349678},{"c":44.27,"h":44.4499,"l":44.22,"n":1254,"o":44.35,"t":"2026-08-05T04:00:00Z","v":122706,"vw":44.269632},{"c":44.09,"h":44.29,"l":44.065,"n":937,"o":44.26,"t":"2026-08-06T04:00:00Z","v":100960,"vw":44.168648},{"c":44.28,"h":44.35,"l":44.16,"n":1557,"o":44.35,"t":"2026-08-07T04:00:00Z","v":139090,"vw":44.24556},{"c":43.97,"h":44.1,"l":43.9,"n":1204,"o":44.09,"t":"2026-08-10T04:00:00Z","v":98703,"vw":43.995864},{"c":43.97,"h":44.045,"l":43.93,"n":1028,"o":44.02,"t":"2026-08-11T04:00:00Z","v":82887,"vw":43.989223},{"c":43.75,"h":43.88,"l":43.73,"n":792,"o":43.87,"t":"2026-08-12T04:00:00Z","v":169332,"vw":43.768109},{"c":43.77,"h":43.89,"l":43.69,"n":632,"o":43.77,"t":"2026-08-13T04:00:00Z","v":39771,"vw":43.777843},{"c":43.63,"h":43.755,"l":43.58,"n":1175,"o":43.7,"t":"2026-08-14T04:00:00Z","v":84847,"vw":43.692161},{"c":43.5,"h":43.66,"l":43.46,"n":1398,"o":43.56,"t":"2026-08-17T04:00:00Z","v":184194,"vw":43.539962},{"c":43.33,"h":43.4,"l":43.2511,"n":1084,"o":43.37,"t":"2026-08-18T04:00:00Z","v":51185,"vw":43.323626},{"c":43.4335,"h":43.55,"l":43.34,"n":1286,"o":43.36,"t":"2026-08-19T04:00:00Z","v":109347,"vw":43.447403},{"c":43.4967,"h":43.57,"l":43.415,"n":855,"o":43.43,"t":"2026-08-20T04:00:00Z","v":44745,"vw":43.493966},{"c":43.56,"h":43.67,"l":43.56,"n":1507,"o":43.59,"t":"2026-08-21T04:00:00Z","v":115364,"vw":43.613631},{"c":43.3264,"h":43.4135,"l":43.27,"n":1281,"o":43.36,"t":"2026-08-24T04:00:00Z","v":133320,"vw":43.311546},{"c":44.09,"h":44.13,"l":43.87,"n":2839,"o":43.89,"t":"2026-08-25T04:00:00Z","v":267191,"vw":44.035392},{"c":43.74,"h":43.8872,"l":43.7,"n":1048,"o":43.82,"t":"2026-08-26T04:00:00Z","v":113726,"vw":43.767276},{"c":43.58,"h":43.69,"l":43.5,"n":1141,"o":43.62,"t":"2026-08-27T04:00:00Z","v":106729,"vw":43.596707},{"c":43.64,"h":43.85,"l":43.56,"n":542,"o":43.72,"t":"2026-08-28T04:00:00Z","v":39555,"vw":43.683291},{"c":43.64,"h":43.72,"l":43.5823,"n":838,"o":43.65,"t":"2026-08-31T04:00:00Z","v":42102,"vw":43.642277},{"c":43.6046,"h":43.819,"l":43.56,"n":721,"o":43.63,"t":"2026-09-01T04:00:00Z","v":43570,"vw":43.69224},{"c":43.85,"h":43.92,"l":43.8009,"n":949,"o":43.9,"t":"2026-09-02T04:00:00Z","v":49019,"vw":43.857606},{"c":43.79,"h":43.83,"l":43.66,"n":803,"o":43.75,"t":"2026-09-03T04:00:00Z","v":48074,"vw":43.781136},{"c":43.7383,"h":43.83,"l":43.72,"n":699,"o":43.75,"t":"2026-09-04T04:00:00Z","v":59747,"vw":43.771688},{"c":42.99,"h":43.26,"l":42.965,"n":1371,"o":43.21,"t":"2026-09-08T04:00:00Z","v":87353,"vw":43.110748},{"c":42.5544,"h":42.78,"l":42.53,"n":797,"o":42.72,"t":"2026-09-09T04:00:00Z","v":45394,"vw":42.61415},{"c":42.13,"h":42.33,"l":42.1,"n":1048,"o":42.29,"t":"2026-09-10T04:00:00Z","v":66032,"vw":42.190547},{"c":42.51,"h":42.6,"l":42.33,"n":1248,"o":42.49,"t":"2026-09-11T04:00:00Z","v":118141,"vw":42.430122},{"c":42.46,"h":42.54,"l":42.24,"n":916,"o":42.3,"t":"2026-09-14T04:00:00Z","v":91584,"vw":42.357212},{"c":41.83,"h":42.01,"l":41.81,"n":1789,"o":42.01,"t":"2026-09-15T04:00:00Z","v":147357,"vw":41.891478},{"c":41.76,"h":42.11,"l":41.65,"n":1183,"o":41.94,"t":"2026-09-16T04:00:00Z","v":125078,"vw":41.983903},{"c":42.14,"h":42.2399,"l":42.125,"n":759,"o":42.16,"t":"2026-09-17T04:00:00Z","v":60737,"vw":42.179696},{"c":42.0302,"h":42.11,"l":41.985,"n":825,"o":42.1,"t":"2026-09-18T04:00:00Z","v":114038,"vw":42.04218},{"c":42.51,"h":42.56,"l":42.29,"n":1031,"o":42.36,"t":"2026-09-21T04:00:00Z","v":85661,"vw":42.453224},{"c":42.37,"h":42.47,"l":42.27,"n":715,"o":42.34,"t":"2026-09-22T04:00:00Z","v":39868,"vw":42.343172},{"c":42.06,"h":42.36,"l":42.04,"n":799,"o":42.34,"t":"2026-09-23T04:00:00Z","v":56489,"vw":42.176771},{"c":41.69,"h":41.87,"l":41.62,"n":573,"o":41.79,"t":"2026-09-24T04:00:00Z","v":32819,"vw":41.740204},{"c":41.92,"h":41.97,"l":41.77,"n":688,"o":41.87,"t":"2026-09-25T04:00:00Z","v":51139,"vw":41.856879},{"c":41.24,"h":41.42,"l":41.22,"n":860,"o":41.32,"t":"2026-09-28T04:00:00Z","v":54927,"vw":41.294395},{"c":41.23,"h":41.23,"l":41.065,"n":1030,"o":41.12,"t":"2026-09-29T04:00:00Z","v":88410,"vw":41.144638},{"c":40.95,"h":41.07,"l":40.93,"n":1234,"o":41,"t":"2026-09-30T04:00:00Z","v":110214,"vw":40.995077},{"c":40.79,"h":40.925,"l":40.66,"n":1005,"o":40.82,"t":"2026-10-01T04:00:00Z","v":100990,"vw":40.810034},{"c":40.95,"h":41.17,"l":40.84,"n":546,"o":41.12,"t":"2026-10-02T04:00:00Z","v":61601,"vw":40.942489},{"c":40.94,"h":40.95,"l":40.812,"n":874,"o":40.83,"t":"2026-10-05T04:00:00Z","v":63352,"vw":40.881396},{"c":40.99,"h":41.15,"l":40.98,"n":688,"o":41.15,"t":"2026-10-06T04:00:00Z","v":42383,"vw":41.045772},{"c":40.5,"h":40.55,"l":40.33,"n":1216,"o":40.39,"t":"2026-10-07T04:00:00Z","v":66781,"vw":40.431314},{"c":40.1,"h":40.125,"l":39.9,"n":1114,"o":40.12,"t":"2026-10-08T04:00:00Z","v":126601,"vw":40.036352},{"c":40.53,"h":40.54,"l":40.4064,"n":747,"o":40.46,"t":"2026-10-09T04:00:00Z","v":51823,"vw":40.477649},{"c":40.67,"h":40.75,"l":40.66,"n":482,"o":40.66,"t":"2026-10-12T04:00:00Z","v":18230,"vw":40.692084},{"c":41.536,"h":41.66,"l":41.42,"n":997,"o":41.42,"t":"2026-10-13T04:00:00Z","v":71027,"vw":41.55206},{"c":41.29,"h":41.3,"l":41.14,"n":1381,"o":41.28,"t":"2026-10-14T04:00:00Z","v":138093,"vw":41.220628},{"c":42.26,"h":42.3,"l":41.9434,"n":1421,"o":41.98,"t":"2026-10-15T04:00:00Z","v":93100,"vw":42.14166},{"c":42.17,"h":42.43,"l":42.11,"n":1019,"o":42.31,"t":"2026-10-16T04:00:00Z","v":73660,"vw":42.275024},{"c":41.85,"h":41.97,"l":41.83,"n":1287,"o":41.95,"t":"2026-10-19T04:00:00Z","v":106519,"vw":41.894415},{"c":42.15,"h":42.34,"l":41.97,"n":876,"o":41.97,"t":"2026-10-20T04:00:00Z","v":95590,"vw":42.18103},{"c":41.88,"h":42.005,"l":41.79,"n":1204,"o":41.94,"t":"2026-10-21T04:00:00Z","v":71985,"vw":41.888574},{"c":41.96,"h":41.96,"l":41.63,"n":2077,"o":41.65,"t":"2026-10-22T04:00:00Z","v":122532,"vw":41.849315}],"volatilityBars":[{"c":42.329,"h":42.36,"l":42.31,"n":45,"o":42.36,"t":"2026-09-21T13:30:00Z","v":10434,"vw":42.344234},{"c":42.37,"h":42.38,"l":42.29,"n":28,"o":42.29,"t":"2026-09-21T13:45:00Z","v":1953,"vw":42.359382},{"c":42.38,"h":42.38,"l":42.37,"n":13,"o":42.37,"t":"2026-09-21T14:00:00Z","v":1077,"vw":42.378195},{"c":42.44,"h":42.44,"l":42.39,"n":29,"o":42.39,"t":"2026-09-21T14:15:00Z","v":6533,"vw":42.395675},{"c":42.425,"h":42.425,"l":42.42,"n":12,"o":42.42,"t":"2026-09-21T14:30:00Z","v":1602,"vw":42.420688},{"c":42.43,"h":42.43,"l":42.43,"n":4,"o":42.43,"t":"2026-09-21T14:45:00Z","v":500,"vw":42.43},{"c":42.425,"h":42.43,"l":42.4,"n":34,"o":42.4,"t":"2026-09-21T15:00:00Z","v":2986,"vw":42.418836},{"c":42.431,"h":42.45,"l":42.431,"n":22,"o":42.435,"t":"2026-09-21T15:15:00Z","v":3369,"vw":42.446629},{"c":42.43,"h":42.44,"l":42.4,"n":84,"o":42.44,"t":"2026-09-21T15:30:00Z","v":12645,"vw":42.420154},{"c":42.42,"h":42.45,"l":42.42,"n":14,"o":42.435,"t":"2026-09-21T15:45:00Z","v":1363,"vw":42.441965},{"c":42.47,"h":42.47,"l":42.47,"n":6,"o":42.47,"t":"2026-09-21T16:00:00Z","v":413,"vw":42.47},{"c":42.5,"h":42.505,"l":42.5,"n":15,"o":42.505,"t":"2026-09-21T16:15:00Z","v":1073,"vw":42.501429},{"c":42.48,"h":42.485,"l":42.48,"n":32,"o":42.48,"t":"2026-09-21T16:30:00Z","v":1897,"vw":42.481158},{"c":42.49,"h":42.49,"l":42.47,"n":11,"o":42.47,"t":"2026-09-21T16:45:00Z","v":1465,"vw":42.483215},{"c":42.48,"h":42.48,"l":42.471,"n":3,"o":42.471,"t":"2026-09-21T17:00:00Z","v":233,"vw":42.4755},{"c":42.505,"h":42.515,"l":42.49,"n":48,"o":42.49,"t":"2026-09-21T17:15:00Z","v":7433,"vw":42.50318},{"c":42.48,"h":42.49,"l":42.48,"n":4,"o":42.49,"t":"2026-09-21T17:30:00Z","v":297,"vw":42.485146},{"c":42.49,"h":42.49,"l":42.485,"n":12,"o":42.485,"t":"2026-09-21T17:45:00Z","v":655,"vw":42.487576},{"c":42.52,"h":42.52,"l":42.52,"n":19,"o":42.52,"t":"2026-09-21T18:00:00Z","v":4063,"vw":42.52},{"c":42.53,"h":42.53,"l":42.52,"n":9,"o":42.52,"t":"2026-09-21T18:15:00Z","v":879,"vw":42.524375},{"c":42.535,"h":42.535,"l":42.535,"n":2,"o":42.535,"t":"2026-09-21T18:30:00Z","v":119,"vw":42.535},{"c":42.54,"h":42.54,"l":42.54,"n":3,"o":42.54,"t":"2026-09-21T18:45:00Z","v":210,"vw":42.54},{"c":42.54,"h":42.54,"l":42.53,"n":21,"o":42.54,"t":"2026-09-21T19:00:00Z","v":1701,"vw":42.535728},{"c":42.54,"h":42.54,"l":42.54,"n":3,"o":42.54,"t":"2026-09-21T19:15:00Z","v":104,"vw":42.54},{"c":42.54,"h":42.54,"l":42.54,"n":2,"o":42.54,"t":"2026-09-21T19:30:00Z","v":101,"vw":42.54},{"c":42.5,"h":42.56,"l":42.5,"n":172,"o":42.535,"t":"2026-09-21T19:45:00Z","v":17202,"vw":42.536506},{"c":42.51,"h":42.51,"l":42.51,"n":7,"o":42.51,"t":"2026-09-21T20:00:00Z","v":238,"vw":42.51},{"c":42.41,"h":42.41,"l":42.34,"n":20,"o":42.34,"t":"2026-09-22T13:30:00Z","v":2753,"vw":42.342602},{"c":42.4084,"h":42.4354,"l":42.4084,"n":8,"o":42.4354,"t":"2026-09-22T13:45:00Z","v":774,"vw":42.412711},{"c":42.47,"h":42.47,"l":42.47,"n":5,"o":42.47,"t":"2026-09-22T14:00:00Z","v":228,"vw":42.47},{"c":42.38,"h":42.46,"l":42.37,"n":32,"o":42.44,"t":"2026-09-22T14:15:00Z","v":3076,"vw":42.419281},{"c":42.355,"h":42.36,"l":42.35,"n":12,"o":42.36,"t":"2026-09-22T14:30:00Z","v":956,"vw":42.352609},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-09-22T14:45:00Z","v":100,"vw":42.33},{"c":42.3236,"h":42.34,"l":42.3236,"n":5,"o":42.34,"t":"2026-09-22T15:00:00Z","v":541,"vw":42.331565},{"c":42.345,"h":42.36,"l":42.31,"n":14,"o":42.31,"t":"2026-09-22T15:15:00Z","v":812,"vw":42.333996},{"c":42.32,"h":42.34,"l":42.32,"n":27,"o":42.34,"t":"2026-09-22T15:30:00Z","v":2528,"vw":42.333406},{"c":42.31,"h":42.31,"l":42.31,"n":4,"o":42.31,"t":"2026-09-22T15:45:00Z","v":457,"vw":42.31},{"c":42.295,"h":42.32,"l":42.295,"n":20,"o":42.32,"t":"2026-09-22T16:00:00Z","v":2505,"vw":42.301674},{"c":42.28,"h":42.29,"l":42.28,"n":11,"o":42.29,"t":"2026-09-22T16:15:00Z","v":2105,"vw":42.282237},{"c":42.29,"h":42.295,"l":42.29,"n":24,"o":42.29,"t":"2026-09-22T16:30:00Z","v":2473,"vw":42.290306},{"c":42.3399,"h":42.3399,"l":42.32,"n":10,"o":42.32,"t":"2026-09-22T16:45:00Z","v":1466,"vw":42.332189},{"c":42.29,"h":42.315,"l":42.29,"n":8,"o":42.315,"t":"2026-09-22T17:00:00Z","v":442,"vw":42.305},{"c":42.27,"h":42.27,"l":42.27,"n":8,"o":42.27,"t":"2026-09-22T17:15:00Z","v":549,"vw":42.27},{"c":42.295,"h":42.295,"l":42.295,"n":4,"o":42.295,"t":"2026-09-22T17:30:00Z","v":140,"vw":42.295},{"c":42.37,"h":42.37,"l":42.3,"n":30,"o":42.3,"t":"2026-09-22T17:45:00Z","v":943,"vw":42.341362},{"c":42.355,"h":42.37,"l":42.355,"n":7,"o":42.37,"t":"2026-09-22T18:00:00Z","v":1021,"vw":42.361615},{"c":42.355,"h":42.36,"l":42.355,"n":3,"o":42.36,"t":"2026-09-22T18:15:00Z","v":501,"vw":42.358304},{"c":42.33,"h":42.35,"l":42.33,"n":29,"o":42.35,"t":"2026-09-22T18:30:00Z","v":1910,"vw":42.333989},{"c":42.34,"h":42.34,"l":42.33,"n":7,"o":42.34,"t":"2026-09-22T18:45:00Z","v":1383,"vw":42.33179},{"c":42.35,"h":42.35,"l":42.33,"n":18,"o":42.34,"t":"2026-09-22T19:00:00Z","v":1185,"vw":42.339262},{"c":42.37,"h":42.37,"l":42.34,"n":19,"o":42.34,"t":"2026-09-22T19:15:00Z","v":1542,"vw":42.348049},{"c":42.39,"h":42.41,"l":42.39,"n":16,"o":42.4,"t":"2026-09-22T19:30:00Z","v":933,"vw":42.398333},{"c":42.33,"h":42.4,"l":42.33,"n":48,"o":42.39,"t":"2026-09-22T19:45:00Z","v":3717,"vw":42.383604},{"c":42.37,"h":42.37,"l":42.37,"n":4,"o":42.37,"t":"2026-09-22T20:00:00Z","v":205,"vw":42.37},{"c":42.99,"h":42.99,"l":42.99,"n":1,"o":42.99,"t":"2026-09-22T23:15:00Z","v":100,"vw":42.99},{"c":42.36,"h":42.36,"l":42.34,"n":20,"o":42.34,"t":"2026-09-23T13:30:00Z","v":2006,"vw":42.341749},{"c":42.28,"h":42.28,"l":42.28,"n":3,"o":42.28,"t":"2026-09-23T13:45:00Z","v":201,"vw":42.28},{"c":42.292,"h":42.292,"l":42.28,"n":6,"o":42.28,"t":"2026-09-23T14:00:00Z","v":233,"vw":42.286},{"c":42.23,"h":42.27,"l":42.22,"n":34,"o":42.27,"t":"2026-09-23T14:15:00Z","v":6333,"vw":42.252966},{"c":42.21,"h":42.245,"l":42.2,"n":31,"o":42.24,"t":"2026-09-23T14:30:00Z","v":7321,"vw":42.234425},{"c":42.23,"h":42.245,"l":42.19,"n":35,"o":42.19,"t":"2026-09-23T14:45:00Z","v":4390,"vw":42.228004},{"c":42.2,"h":42.23,"l":42.2,"n":17,"o":42.23,"t":"2026-09-23T15:00:00Z","v":1090,"vw":42.210549},{"c":42.22,"h":42.22,"l":42.17,"n":25,"o":42.19,"t":"2026-09-23T15:15:00Z","v":4637,"vw":42.197291},{"c":42.19,"h":42.19,"l":42.17,"n":19,"o":42.18,"t":"2026-09-23T15:30:00Z","v":2736,"vw":42.18015},{"c":42.175,"h":42.175,"l":42.1631,"n":14,"o":42.17,"t":"2026-09-23T16:00:00Z","v":1082,"vw":42.168973},{"c":42.15,"h":42.15,"l":42.15,"n":16,"o":42.15,"t":"2026-09-23T16:15:00Z","v":1129,"vw":42.15},{"c":42.0772,"h":42.09,"l":42.0772,"n":10,"o":42.09,"t":"2026-09-23T17:30:00Z","v":484,"vw":42.081225},{"c":42.14,"h":42.14,"l":42.14,"n":3,"o":42.14,"t":"2026-09-23T17:45:00Z","v":156,"vw":42.14},{"c":42.1676,"h":42.1676,"l":42.1676,"n":1,"o":42.1676,"t":"2026-09-23T18:00:00Z","v":175,"vw":42.1676},{"c":42.14,"h":42.18,"l":42.14,"n":11,"o":42.18,"t":"2026-09-23T18:15:00Z","v":1521,"vw":42.143221},{"c":42.12,"h":42.14,"l":42.11,"n":43,"o":42.11,"t":"2026-09-23T18:45:00Z","v":6255,"vw":42.124447},{"c":42.13,"h":42.13,"l":42.11,"n":21,"o":42.13,"t":"2026-09-23T19:00:00Z","v":1636,"vw":42.123093},{"c":42.12,"h":42.12,"l":42.12,"n":14,"o":42.12,"t":"2026-09-23T19:15:00Z","v":748,"vw":42.12},{"c":42.115,"h":42.115,"l":42.115,"n":4,"o":42.115,"t":"2026-09-23T19:30:00Z","v":121,"vw":42.115},{"c":42.06,"h":42.115,"l":42.04,"n":91,"o":42.11,"t":"2026-09-23T19:45:00Z","v":9283,"vw":42.057833},{"c":42.06,"h":42.06,"l":42.06,"n":4,"o":42.06,"t":"2026-09-23T20:00:00Z","v":146,"vw":42.06},{"c":41.78,"h":41.84,"l":41.73,"n":37,"o":41.79,"t":"2026-09-24T13:30:00Z","v":4151,"vw":41.749173},{"c":41.76,"h":41.7801,"l":41.76,"n":24,"o":41.78,"t":"2026-09-24T14:00:00Z","v":6251,"vw":41.77801},{"c":41.74,"h":41.8088,"l":41.74,"n":15,"o":41.75,"t":"2026-09-24T14:15:00Z","v":1349,"vw":41.758301},{"c":41.7844,"h":41.7844,"l":41.74,"n":9,"o":41.77,"t":"2026-09-24T14:30:00Z","v":790,"vw":41.771738},{"c":41.74,"h":41.76,"l":41.74,"n":20,"o":41.75,"t":"2026-09-24T14:45:00Z","v":906,"vw":41.753175},{"c":41.6813,"h":41.73,"l":41.6813,"n":36,"o":41.72,"t":"2026-09-24T15:00:00Z","v":2057,"vw":41.712767},{"c":41.705,"h":41.705,"l":41.67,"n":2,"o":41.67,"t":"2026-09-24T15:15:00Z","v":200,"vw":41.6875},{"c":41.62,"h":41.62,"l":41.62,"n":4,"o":41.62,"t":"2026-09-24T15:30:00Z","v":979,"vw":41.62},{"c":41.62,"h":41.73,"l":41.62,"n":6,"o":41.625,"t":"2026-09-24T15:45:00Z","v":553,"vw":41.6606},{"c":41.755,"h":41.76,"l":41.66,"n":17,"o":41.66,"t":"2026-09-24T16:15:00Z","v":991,"vw":41.7328},{"c":41.8237,"h":41.8237,"l":41.815,"n":4,"o":41.815,"t":"2026-09-24T16:30:00Z","v":259,"vw":41.82012},{"c":41.825,"h":41.825,"l":41.825,"n":1,"o":41.825,"t":"2026-09-24T16:45:00Z","v":134,"vw":41.825},{"c":41.87,"h":41.87,"l":41.81,"n":5,"o":41.8499,"t":"2026-09-24T17:00:00Z","v":1363,"vw":41.850046},{"c":41.745,"h":41.8344,"l":41.745,"n":10,"o":41.8344,"t":"2026-09-24T17:15:00Z","v":668,"vw":41.802823},{"c":41.7066,"h":41.7066,"l":41.7066,"n":4,"o":41.7066,"t":"2026-09-24T17:30:00Z","v":463,"vw":41.7066},{"c":41.68,"h":41.68,"l":41.68,"n":4,"o":41.68,"t":"2026-09-24T17:45:00Z","v":125,"vw":41.68},{"c":41.6701,"h":41.6701,"l":41.6701,"n":2,"o":41.6701,"t":"2026-09-24T18:00:00Z","v":252,"vw":41.6701},{"c":41.675,"h":41.73,"l":41.675,"n":3,"o":41.73,"t":"2026-09-24T18:15:00Z","v":223,"vw":41.704654},{"c":41.76,"h":41.76,"l":41.695,"n":5,"o":41.75,"t":"2026-09-24T18:30:00Z","v":826,"vw":41.7475},{"c":41.695,"h":41.735,"l":41.695,"n":2,"o":41.735,"t":"2026-09-24T18:45:00Z","v":252,"vw":41.719127},{"c":41.665,"h":41.71,"l":41.665,"n":25,"o":41.71,"t":"2026-09-24T19:15:00Z","v":2797,"vw":41.696973},{"c":41.68,"h":41.68,"l":41.68,"n":6,"o":41.68,"t":"2026-09-24T19:30:00Z","v":110,"vw":41.68},{"c":41.7,"h":41.72,"l":41.69,"n":34,"o":41.72,"t":"2026-09-24T19:45:00Z","v":2120,"vw":41.703835},{"c":41.69,"h":41.69,"l":41.69,"n":7,"o":41.69,"t":"2026-09-24T20:00:00Z","v":1594,"vw":41.69},{"c":41.88,"h":41.92,"l":41.88,"n":7,"o":41.92,"t":"2026-09-25T13:15:00Z","v":1500,"vw":41.896},{"c":41.86,"h":41.9,"l":41.83,"n":79,"o":41.87,"t":"2026-09-25T13:30:00Z","v":7446,"vw":41.867613},{"c":41.87,"h":41.87,"l":41.86,"n":21,"o":41.86,"t":"2026-09-25T13:45:00Z","v":1319,"vw":41.863455},{"c":41.78,"h":41.83,"l":41.77,"n":45,"o":41.83,"t":"2026-09-25T14:00:00Z","v":3580,"vw":41.800111},{"c":41.775,"h":41.795,"l":41.77,"n":21,"o":41.77,"t":"2026-09-25T14:15:00Z","v":1156,"vw":41.787122},{"c":41.79,"h":41.79,"l":41.775,"n":14,"o":41.78,"t":"2026-09-25T14:30:00Z","v":1002,"vw":41.77815},{"c":41.81,"h":41.81,"l":41.78,"n":18,"o":41.79,"t":"2026-09-25T14:45:00Z","v":2647,"vw":41.791519},{"c":41.82,"h":41.83,"l":41.82,"n":5,"o":41.83,"t":"2026-09-25T15:00:00Z","v":405,"vw":41.824118},{"c":41.81,"h":41.81,"l":41.8,"n":12,"o":41.8,"t":"2026-09-25T15:15:00Z","v":767,"vw":41.808026},{"c":41.81,"h":41.85,"l":41.81,"n":40,"o":41.85,"t":"2026-09-25T15:30:00Z","v":8372,"vw":41.819189},{"c":41.88,"h":41.88,"l":41.77,"n":34,"o":41.77,"t":"2026-09-25T15:45:00Z","v":4392,"vw":41.824685},{"c":41.965,"h":41.965,"l":41.88,"n":10,"o":41.88,"t":"2026-09-25T16:00:00Z","v":921,"vw":41.947397},{"c":41.93,"h":41.97,"l":41.91,"n":23,"o":41.97,"t":"2026-09-25T16:15:00Z","v":2488,"vw":41.930549},{"c":41.92,"h":41.9201,"l":41.89,"n":28,"o":41.9201,"t":"2026-09-25T16:30:00Z","v":3310,"vw":41.908922},{"c":41.9,"h":41.92,"l":41.9,"n":7,"o":41.92,"t":"2026-09-25T16:45:00Z","v":632,"vw":41.909232},{"c":41.91,"h":41.93,"l":41.91,"n":15,"o":41.93,"t":"2026-09-25T17:00:00Z","v":1316,"vw":41.918599},{"c":41.9,"h":41.9,"l":41.86,"n":12,"o":41.88,"t":"2026-09-25T17:30:00Z","v":1094,"vw":41.886127},{"c":41.89,"h":41.9056,"l":41.89,"n":4,"o":41.9056,"t":"2026-09-25T17:45:00Z","v":431,"vw":41.894317},{"c":41.9,"h":41.91,"l":41.9,"n":9,"o":41.91,"t":"2026-09-25T18:15:00Z","v":1150,"vw":41.90717},{"c":41.9,"h":41.915,"l":41.9,"n":8,"o":41.91,"t":"2026-09-25T18:30:00Z","v":1071,"vw":41.908632},{"c":41.9101,"h":41.9101,"l":41.9101,"n":2,"o":41.9101,"t":"2026-09-25T18:45:00Z","v":250,"vw":41.9101},{"c":41.92,"h":41.92,"l":41.92,"n":3,"o":41.92,"t":"2026-09-25T19:00:00Z","v":186,"vw":41.92},{"c":41.94,"h":41.94,"l":41.905,"n":9,"o":41.905,"t":"2026-09-25T19:30:00Z","v":1482,"vw":41.912416},{"c":41.92,"h":41.94,"l":41.92,"n":11,"o":41.94,"t":"2026-09-25T19:45:00Z","v":840,"vw":41.933908},{"c":41.92,"h":41.92,"l":41.92,"n":6,"o":41.92,"t":"2026-09-25T20:00:00Z","v":283,"vw":41.92},{"c":42.31,"h":42.31,"l":41.69,"n":2,"o":41.69,"t":"2026-09-28T13:15:00Z","v":200,"vw":42},{"c":41.295,"h":41.33,"l":41.2371,"n":49,"o":41.32,"t":"2026-09-28T13:30:00Z","v":4188,"vw":41.297754},{"c":41.27,"h":41.325,"l":41.27,"n":6,"o":41.325,"t":"2026-09-28T14:00:00Z","v":293,"vw":41.2975},{"c":41.35,"h":41.35,"l":41.35,"n":2,"o":41.35,"t":"2026-09-28T14:15:00Z","v":245,"vw":41.35},{"c":41.28,"h":41.35,"l":41.28,"n":26,"o":41.34,"t":"2026-09-28T14:30:00Z","v":6516,"vw":41.346181},{"c":41.3,"h":41.3,"l":41.28,"n":4,"o":41.28,"t":"2026-09-28T14:45:00Z","v":270,"vw":41.29},{"c":41.23,"h":41.265,"l":41.23,"n":7,"o":41.265,"t":"2026-09-28T15:00:00Z","v":492,"vw":41.255},{"c":41.23,"h":41.26,"l":41.22,"n":55,"o":41.24,"t":"2026-09-28T15:15:00Z","v":4111,"vw":41.233149},{"c":41.23,"h":41.23,"l":41.23,"n":3,"o":41.23,"t":"2026-09-28T15:30:00Z","v":111,"vw":41.23},{"c":41.23,"h":41.26,"l":41.23,"n":10,"o":41.26,"t":"2026-09-28T16:00:00Z","v":888,"vw":41.255811},{"c":41.38,"h":41.42,"l":41.26,"n":58,"o":41.26,"t":"2026-09-28T16:15:00Z","v":3962,"vw":41.308948},{"c":41.28,"h":41.36,"l":41.28,"n":8,"o":41.32,"t":"2026-09-28T16:30:00Z","v":1981,"vw":41.340524},{"c":41.3005,"h":41.3005,"l":41.29,"n":5,"o":41.29,"t":"2026-09-28T16:45:00Z","v":1077,"vw":41.299371},{"c":41.28,"h":41.35,"l":41.28,"n":7,"o":41.35,"t":"2026-09-28T17:00:00Z","v":387,"vw":41.313889},{"c":41.365,"h":41.365,"l":41.365,"n":2,"o":41.365,"t":"2026-09-28T17:15:00Z","v":142,"vw":41.365},{"c":41.315,"h":41.315,"l":41.315,"n":2,"o":41.315,"t":"2026-09-28T17:45:00Z","v":143,"vw":41.315},{"c":41.365,"h":41.365,"l":41.365,"n":4,"o":41.365,"t":"2026-09-28T18:00:00Z","v":289,"vw":41.365},{"c":41.345,"h":41.345,"l":41.32,"n":12,"o":41.32,"t":"2026-09-28T18:15:00Z","v":933,"vw":41.328639},{"c":41.305,"h":41.315,"l":41.305,"n":7,"o":41.315,"t":"2026-09-28T18:30:00Z","v":601,"vw":41.31},{"c":41.32,"h":41.35,"l":41.29,"n":5,"o":41.29,"t":"2026-09-28T18:45:00Z","v":368,"vw":41.32526},{"c":41.3,"h":41.3,"l":41.275,"n":30,"o":41.28,"t":"2026-09-28T19:15:00Z","v":2719,"vw":41.28065},{"c":41.3,"h":41.32,"l":41.29,"n":38,"o":41.3,"t":"2026-09-28T19:30:00Z","v":4251,"vw":41.297133},{"c":41.27,"h":41.29,"l":41.26,"n":35,"o":41.29,"t":"2026-09-28T19:45:00Z","v":2185,"vw":41.277692},{"c":41.24,"h":41.24,"l":41.24,"n":5,"o":41.24,"t":"2026-09-28T20:00:00Z","v":13650,"vw":41.24},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-09-29T12:00:00Z","v":200,"vw":41.5},{"c":41.1,"h":41.12,"l":41.07,"n":42,"o":41.12,"t":"2026-09-29T13:30:00Z","v":3442,"vw":41.112519},{"c":41.12,"h":41.15,"l":41.1,"n":49,"o":41.1,"t":"2026-09-29T13:45:00Z","v":3856,"vw":41.123446},{"c":41.13,"h":41.13,"l":41.13,"n":15,"o":41.13,"t":"2026-09-29T14:00:00Z","v":776,"vw":41.13},{"c":41.1535,"h":41.16,"l":41.13,"n":72,"o":41.13,"t":"2026-09-29T14:15:00Z","v":12486,"vw":41.148182},{"c":41.16,"h":41.17,"l":41.15,"n":100,"o":41.16,"t":"2026-09-29T14:30:00Z","v":9997,"vw":41.159171},{"c":41.14,"h":41.155,"l":41.14,"n":29,"o":41.155,"t":"2026-09-29T14:45:00Z","v":3047,"vw":41.149465},{"c":41.09,"h":41.12,"l":41.09,"n":48,"o":41.12,"t":"2026-09-29T15:00:00Z","v":7485,"vw":41.110357},{"c":41.065,"h":41.09,"l":41.065,"n":13,"o":41.09,"t":"2026-09-29T15:15:00Z","v":2562,"vw":41.074158},{"c":41.11,"h":41.124,"l":41.07,"n":18,"o":41.07,"t":"2026-09-29T15:30:00Z","v":2885,"vw":41.112083},{"c":41.1,"h":41.13,"l":41.1,"n":17,"o":41.11,"t":"2026-09-29T15:45:00Z","v":1714,"vw":41.112288},{"c":41.115,"h":41.13,"l":41.11,"n":8,"o":41.12,"t":"2026-09-29T16:00:00Z","v":602,"vw":41.120833},{"c":41.12,"h":41.12,"l":41.12,"n":2,"o":41.12,"t":"2026-09-29T16:15:00Z","v":200,"vw":41.12},{"c":41.11,"h":41.11,"l":41.105,"n":12,"o":41.11,"t":"2026-09-29T16:30:00Z","v":675,"vw":41.10875},{"c":41.1,"h":41.11,"l":41.09,"n":21,"o":41.1,"t":"2026-09-29T16:45:00Z","v":1775,"vw":41.097857},{"c":41.09,"h":41.09,"l":41.07,"n":23,"o":41.09,"t":"2026-09-29T17:00:00Z","v":1967,"vw":41.080512},{"c":41.1,"h":41.1,"l":41.085,"n":6,"o":41.085,"t":"2026-09-29T17:15:00Z","v":547,"vw":41.093},{"c":41.11,"h":41.11,"l":41.1,"n":14,"o":41.1,"t":"2026-09-29T17:30:00Z","v":1284,"vw":41.103282},{"c":41.09,"h":41.12,"l":41.09,"n":16,"o":41.11,"t":"2026-09-29T17:45:00Z","v":1345,"vw":41.100466},{"c":41.13,"h":41.14,"l":41.11,"n":27,"o":41.11,"t":"2026-09-29T18:00:00Z","v":1908,"vw":41.121369},{"c":41.14,"h":41.15,"l":41.14,"n":15,"o":41.15,"t":"2026-09-29T18:15:00Z","v":1188,"vw":41.142004},{"c":41.17,"h":41.18,"l":41.115,"n":15,"o":41.135,"t":"2026-09-29T18:30:00Z","v":5195,"vw":41.146942},{"c":41.15,"h":41.1699,"l":41.13,"n":23,"o":41.15,"t":"2026-09-29T18:45:00Z","v":1828,"vw":41.153407},{"c":41.17,"h":41.17,"l":41.155,"n":17,"o":41.155,"t":"2026-09-29T19:00:00Z","v":1910,"vw":41.167406},{"c":41.17,"h":41.17,"l":41.165,"n":19,"o":41.17,"t":"2026-09-29T19:15:00Z","v":1787,"vw":41.167353},{"c":41.1751,"h":41.185,"l":41.175,"n":6,"o":41.185,"t":"2026-09-29T19:30:00Z","v":351,"vw":41.178367},{"c":41.22,"h":41.23,"l":41.18,"n":95,"o":41.18,"t":"2026-09-29T19:45:00Z","v":10632,"vw":41.208109},{"c":41.23,"h":41.23,"l":41.23,"n":6,"o":41.23,"t":"2026-09-29T20:00:00Z","v":1967,"vw":41.23},{"c":41.24,"h":41.24,"l":41.24,"n":1,"o":41.24,"t":"2026-09-29T22:00:00Z","v":100,"vw":41.24},{"c":40.9601,"h":41.06,"l":40.96,"n":28,"o":41,"t":"2026-09-30T13:30:00Z","v":3652,"vw":41.003903},{"c":41.045,"h":41.045,"l":41.045,"n":4,"o":41.045,"t":"2026-09-30T14:00:00Z","v":585,"vw":41.045},{"c":41.03,"h":41.065,"l":41,"n":109,"o":41.045,"t":"2026-09-30T14:15:00Z","v":8634,"vw":41.026489},{"c":41.005,"h":41.005,"l":41.005,"n":15,"o":41.005,"t":"2026-09-30T14:30:00Z","v":532,"vw":41.005},{"c":41.01,"h":41.05,"l":41.01,"n":22,"o":41.02,"t":"2026-09-30T14:45:00Z","v":1154,"vw":41.028954},{"c":41.02,"h":41.02,"l":40.9923,"n":6,"o":40.9923,"t":"2026-09-30T15:00:00Z","v":672,"vw":41.010421},{"c":41.01,"h":41.01,"l":40.99,"n":15,"o":41.01,"t":"2026-09-30T15:30:00Z","v":452,"vw":41.005},{"c":41.01,"h":41.01,"l":41,"n":10,"o":41,"t":"2026-09-30T15:45:00Z","v":698,"vw":41.006667},{"c":41.025,"h":41.025,"l":41.025,"n":3,"o":41.025,"t":"2026-09-30T16:15:00Z","v":104,"vw":41.025},{"c":41.03,"h":41.06,"l":40.99,"n":15,"o":41.06,"t":"2026-09-30T16:30:00Z","v":10888,"vw":41.02534},{"c":40.99,"h":40.99,"l":40.99,"n":2,"o":40.99,"t":"2026-09-30T16:45:00Z","v":400,"vw":40.99},{"c":41,"h":41.02,"l":41,"n":27,"o":41,"t":"2026-09-30T17:15:00Z","v":2735,"vw":41.002452},{"c":41.02,"h":41.07,"l":41,"n":35,"o":41,"t":"2026-09-30T17:30:00Z","v":2255,"vw":41.027852},{"c":41.025,"h":41.025,"l":41.025,"n":1,"o":41.025,"t":"2026-09-30T17:45:00Z","v":252,"vw":41.025},{"c":41.01,"h":41.05,"l":41.01,"n":14,"o":41.05,"t":"2026-09-30T18:00:00Z","v":1669,"vw":41.02538},{"c":41.035,"h":41.035,"l":41.035,"n":1,"o":41.035,"t":"2026-09-30T18:15:00Z","v":125,"vw":41.035},{"c":41.01,"h":41.035,"l":41,"n":31,"o":41.011,"t":"2026-09-30T18:45:00Z","v":5193,"vw":41.018061},{"c":41,"h":41.02,"l":41,"n":7,"o":41.02,"t":"2026-09-30T19:00:00Z","v":465,"vw":41.005195},{"c":41,"h":41.01,"l":41,"n":4,"o":41.01,"t":"2026-09-30T19:15:00Z","v":1577,"vw":41.005751},{"c":40.965,"h":41.01,"l":40.965,"n":75,"o":41.0099,"t":"2026-09-30T19:30:00Z","v":4937,"vw":40.988997},{"c":40.94,"h":41,"l":40.93,"n":449,"o":40.95,"t":"2026-09-30T19:45:00Z","v":27743,"vw":40.961292},{"c":40.95,"h":40.95,"l":40.95,"n":8,"o":40.95,"t":"2026-09-30T20:00:00Z","v":31389,"vw":40.95},{"c":40.917,"h":40.925,"l":40.82,"n":61,"o":40.82,"t":"2026-10-01T13:30:00Z","v":29518,"vw":40.89329},{"c":40.905,"h":40.9099,"l":40.88,"n":27,"o":40.89,"t":"2026-10-01T13:45:00Z","v":5941,"vw":40.901778},{"c":40.83,"h":40.835,"l":40.83,"n":17,"o":40.835,"t":"2026-10-01T14:00:00Z","v":1619,"vw":40.831127},{"c":40.82,"h":40.83,"l":40.82,"n":14,"o":40.83,"t":"2026-10-01T14:15:00Z","v":1944,"vw":40.828817},{"c":40.84,"h":40.85,"l":40.82,"n":27,"o":40.82,"t":"2026-10-01T14:30:00Z","v":2123,"vw":40.839429},{"c":40.765,"h":40.81,"l":40.76,"n":78,"o":40.81,"t":"2026-10-01T14:45:00Z","v":8583,"vw":40.793116},{"c":40.7,"h":40.76,"l":40.7,"n":47,"o":40.75,"t":"2026-10-01T15:00:00Z","v":14724,"vw":40.710037},{"c":40.69,"h":40.72,"l":40.69,"n":20,"o":40.72,"t":"2026-10-01T15:15:00Z","v":3429,"vw":40.715074},{"c":40.69,"h":40.7,"l":40.66,"n":34,"o":40.69,"t":"2026-10-01T15:30:00Z","v":2619,"vw":40.687056},{"c":40.695,"h":40.7,"l":40.68,"n":39,"o":40.68,"t":"2026-10-01T15:45:00Z","v":1966,"vw":40.691642},{"c":40.72,"h":40.72,"l":40.72,"n":2,"o":40.72,"t":"2026-10-01T16:00:00Z","v":188,"vw":40.72},{"c":40.75,"h":40.75,"l":40.71,"n":29,"o":40.73,"t":"2026-10-01T16:15:00Z","v":4497,"vw":40.727955},{"c":40.745,"h":40.77,"l":40.74,"n":52,"o":40.745,"t":"2026-10-01T16:30:00Z","v":3174,"vw":40.756939},{"c":40.705,"h":40.7501,"l":40.705,"n":17,"o":40.7501,"t":"2026-10-01T16:45:00Z","v":2373,"vw":40.743808},{"c":40.73,"h":40.74,"l":40.73,"n":39,"o":40.735,"t":"2026-10-01T17:00:00Z","v":1752,"vw":40.737169},{"c":40.825,"h":40.84,"l":40.7484,"n":16,"o":40.7484,"t":"2026-10-01T17:15:00Z","v":1226,"vw":40.807522},{"c":40.84,"h":40.84,"l":40.83,"n":3,"o":40.835,"t":"2026-10-01T17:30:00Z","v":300,"vw":40.835},{"c":40.81,"h":40.81,"l":40.81,"n":11,"o":40.81,"t":"2026-10-01T17:45:00Z","v":573,"vw":40.81},{"c":40.7899,"h":40.8032,"l":40.76,"n":8,"o":40.8032,"t":"2026-10-01T18:00:00Z","v":1115,"vw":40.787645},{"c":40.785,"h":40.8,"l":40.785,"n":3,"o":40.8,"t":"2026-10-01T18:15:00Z","v":376,"vw":40.789},{"c":40.81,"h":40.81,"l":40.741,"n":10,"o":40.741,"t":"2026-10-01T18:30:00Z","v":650,"vw":40.78516},{"c":40.795,"h":40.795,"l":40.795,"n":2,"o":40.795,"t":"2026-10-01T18:45:00Z","v":109,"vw":40.795},{"c":40.79,"h":40.805,"l":40.79,"n":9,"o":40.7901,"t":"2026-10-01T19:15:00Z","v":2411,"vw":40.791211},{"c":40.79,"h":40.79,"l":40.79,"n":7,"o":40.79,"t":"2026-10-01T19:30:00Z","v":404,"vw":40.79},{"c":40.8,"h":40.825,"l":40.79,"n":31,"o":40.8,"t":"2026-10-01T19:45:00Z","v":3803,"vw":40.805138},{"c":40.79,"h":40.79,"l":40.79,"n":9,"o":40.79,"t":"2026-10-01T20:00:00Z","v":326,"vw":40.79},{"c":41.05,"h":41.12,"l":41.007,"n":44,"o":41.12,"t":"2026-10-02T13:30:00Z","v":5999,"vw":41.032117},{"c":41,"h":41.095,"l":41,"n":27,"o":41.06,"t":"2026-10-02T13:45:00Z","v":2080,"vw":41.047344},{"c":41.17,"h":41.17,"l":41.1,"n":5,"o":41.115,"t":"2026-10-02T14:15:00Z","v":856,"vw":41.12662},{"c":41.07,"h":41.07,"l":41.06,"n":6,"o":41.06,"t":"2026-10-02T14:30:00Z","v":808,"vw":41.061429},{"c":41.04,"h":41.1099,"l":41.04,"n":10,"o":41.1,"t":"2026-10-02T14:45:00Z","v":2647,"vw":41.047436},{"c":40.84,"h":40.975,"l":40.84,"n":33,"o":40.975,"t":"2026-10-02T15:15:00Z","v":5482,"vw":40.914348},{"c":40.96,"h":40.96,"l":40.92,"n":3,"o":40.92,"t":"2026-10-02T15:30:00Z","v":300,"vw":40.944},{"c":40.935,"h":41.01,"l":40.935,"n":3,"o":41.01,"t":"2026-10-02T15:45:00Z","v":1299,"vw":40.995},{"c":40.925,"h":40.925,"l":40.925,"n":4,"o":40.925,"t":"2026-10-02T16:00:00Z","v":431,"vw":40.925},{"c":40.846,"h":40.846,"l":40.846,"n":2,"o":40.846,"t":"2026-10-02T16:30:00Z","v":790,"vw":40.846},{"c":40.95,"h":40.95,"l":40.9,"n":11,"o":40.9,"t":"2026-10-02T16:45:00Z","v":2567,"vw":40.923295},{"c":40.99,"h":40.99,"l":40.99,"n":1,"o":40.99,"t":"2026-10-02T17:00:00Z","v":150,"vw":40.99},{"c":40.95,"h":40.95,"l":40.95,"n":1,"o":40.95,"t":"2026-10-02T17:15:00Z","v":500,"vw":40.95},{"c":40.964,"h":40.964,"l":40.964,"n":3,"o":40.964,"t":"2026-10-02T17:45:00Z","v":332,"vw":40.964},{"c":40.93,"h":40.93,"l":40.86,"n":8,"o":40.86,"t":"2026-10-02T18:00:00Z","v":947,"vw":40.870212},{"c":40.905,"h":40.905,"l":40.905,"n":4,"o":40.905,"t":"2026-10-02T18:30:00Z","v":126,"vw":40.905},{"c":40.87,"h":40.95,"l":40.87,"n":42,"o":40.87,"t":"2026-10-02T18:45:00Z","v":7508,"vw":40.876014},{"c":40.9799,"h":40.9799,"l":40.9,"n":4,"o":40.9,"t":"2026-10-02T19:15:00Z","v":912,"vw":40.953559},{"c":40.94,"h":40.94,"l":40.94,"n":3,"o":40.94,"t":"2026-10-02T19:30:00Z","v":202,"vw":40.94},{"c":40.9,"h":40.99,"l":40.89,"n":50,"o":40.925,"t":"2026-10-02T19:45:00Z","v":24097,"vw":40.920899},{"c":40.95,"h":40.95,"l":40.95,"n":5,"o":40.95,"t":"2026-10-02T20:00:00Z","v":176,"vw":40.95},{"c":41.19,"h":41.19,"l":41.19,"n":3,"o":41.19,"t":"2026-10-02T20:30:00Z","v":200,"vw":41.19},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-05T08:00:00Z","v":100,"vw":41},{"c":40.95,"h":40.95,"l":40.95,"n":3,"o":40.95,"t":"2026-10-05T12:45:00Z","v":441,"vw":40.95},{"c":40.9,"h":40.9,"l":40.9,"n":2,"o":40.9,"t":"2026-10-05T13:15:00Z","v":162,"vw":40.9},{"c":40.84,"h":40.87,"l":40.82,"n":87,"o":40.83,"t":"2026-10-05T13:30:00Z","v":10929,"vw":40.836593},{"c":40.82,"h":40.82,"l":40.82,"n":4,"o":40.82,"t":"2026-10-05T13:45:00Z","v":123,"vw":40.82},{"c":40.88,"h":40.88,"l":40.812,"n":16,"o":40.8196,"t":"2026-10-05T14:00:00Z","v":2034,"vw":40.861746},{"c":40.88,"h":40.89,"l":40.87,"n":23,"o":40.89,"t":"2026-10-05T14:15:00Z","v":899,"vw":40.881678},{"c":40.88,"h":40.89,"l":40.86,"n":65,"o":40.88,"t":"2026-10-05T14:30:00Z","v":4674,"vw":40.877958},{"c":40.88,"h":40.88,"l":40.87,"n":11,"o":40.875,"t":"2026-10-05T14:45:00Z","v":1534,"vw":40.876785},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-05T15:00:00Z","v":100,"vw":40.9},{"c":40.88,"h":40.88,"l":40.88,"n":3,"o":40.88,"t":"2026-10-05T15:15:00Z","v":531,"vw":40.88},{"c":40.9,"h":40.9,"l":40.88,"n":13,"o":40.88,"t":"2026-10-05T15:30:00Z","v":888,"vw":40.884816},{"c":40.89,"h":40.89,"l":40.89,"n":2,"o":40.89,"t":"2026-10-05T15:45:00Z","v":103,"vw":40.89},{"c":40.8984,"h":40.8993,"l":40.895,"n":9,"o":40.8993,"t":"2026-10-05T16:00:00Z","v":800,"vw":40.898309},{"c":40.88,"h":40.9,"l":40.87,"n":27,"o":40.9,"t":"2026-10-05T16:15:00Z","v":2224,"vw":40.885065},{"c":40.89,"h":40.91,"l":40.88,"n":13,"o":40.88,"t":"2026-10-05T16:45:00Z","v":1852,"vw":40.903598},{"c":40.88,"h":40.88,"l":40.87,"n":7,"o":40.88,"t":"2026-10-05T17:00:00Z","v":2832,"vw":40.879259},{"c":40.88,"h":40.89,"l":40.8707,"n":11,"o":40.8707,"t":"2026-10-05T17:15:00Z","v":4244,"vw":40.880414},{"c":40.89,"h":40.89,"l":40.88,"n":27,"o":40.88,"t":"2026-10-05T17:30:00Z","v":5549,"vw":40.882555},{"c":40.89,"h":40.9,"l":40.89,"n":19,"o":40.8951,"t":"2026-10-05T17:45:00Z","v":2334,"vw":40.89403},{"c":40.88,"h":40.89,"l":40.87,"n":5,"o":40.89,"t":"2026-10-05T18:00:00Z","v":1239,"vw":40.873279},{"c":40.9,"h":40.9,"l":40.88,"n":8,"o":40.88,"t":"2026-10-05T18:15:00Z","v":685,"vw":40.893333},{"c":40.915,"h":40.915,"l":40.91,"n":5,"o":40.91,"t":"2026-10-05T18:30:00Z","v":755,"vw":40.914237},{"c":40.91,"h":40.91,"l":40.905,"n":3,"o":40.905,"t":"2026-10-05T18:45:00Z","v":201,"vw":40.9075},{"c":40.92,"h":40.93,"l":40.92,"n":3,"o":40.93,"t":"2026-10-05T19:00:00Z","v":517,"vw":40.926},{"c":40.94,"h":40.94,"l":40.94,"n":2,"o":40.94,"t":"2026-10-05T19:15:00Z","v":783,"vw":40.94},{"c":40.93,"h":40.95,"l":40.925,"n":35,"o":40.95,"t":"2026-10-05T19:30:00Z","v":3684,"vw":40.932},{"c":40.88,"h":40.94,"l":40.88,"n":70,"o":40.94,"t":"2026-10-05T19:45:00Z","v":7884,"vw":40.910548},{"c":40.94,"h":40.94,"l":40.94,"n":7,"o":40.94,"t":"2026-10-05T20:00:00Z","v":165,"vw":40.94},{"c":41.06,"h":41.15,"l":41.06,"n":33,"o":41.15,"t":"2026-10-06T13:30:00Z","v":2136,"vw":41.142526},{"c":41.085,"h":41.085,"l":41.085,"n":7,"o":41.085,"t":"2026-10-06T13:45:00Z","v":3646,"vw":41.085},{"c":41.105,"h":41.105,"l":41.06,"n":11,"o":41.105,"t":"2026-10-06T14:00:00Z","v":697,"vw":41.09},{"c":41.015,"h":41.1373,"l":40.99,"n":40,"o":41.1373,"t":"2026-10-06T14:15:00Z","v":4455,"vw":41.069768},{"c":41.03,"h":41.03,"l":41.005,"n":17,"o":41.005,"t":"2026-10-06T14:30:00Z","v":691,"vw":41.013154},{"c":41.07,"h":41.1,"l":41.0461,"n":11,"o":41.07,"t":"2026-10-06T14:45:00Z","v":964,"vw":41.073366},{"c":41.07,"h":41.07,"l":41.07,"n":1,"o":41.07,"t":"2026-10-06T15:00:00Z","v":100,"vw":41.07},{"c":41.1,"h":41.1,"l":41.1,"n":7,"o":41.1,"t":"2026-10-06T15:15:00Z","v":357,"vw":41.1},{"c":41.1,"h":41.1,"l":41.1,"n":2,"o":41.1,"t":"2026-10-06T15:30:00Z","v":285,"vw":41.1},{"c":41.11,"h":41.1152,"l":41.1,"n":6,"o":41.1152,"t":"2026-10-06T15:45:00Z","v":380,"vw":41.10785},{"c":41.01,"h":41.04,"l":41.01,"n":12,"o":41.03,"t":"2026-10-06T16:15:00Z","v":1007,"vw":41.024769},{"c":41.04,"h":41.04,"l":41.03,"n":12,"o":41.03,"t":"2026-10-06T17:45:00Z","v":681,"vw":41.033333},{"c":41.0413,"h":41.0413,"l":41.0413,"n":4,"o":41.0413,"t":"2026-10-06T18:00:00Z","v":103,"vw":41.0413},{"c":41.0201,"h":41.0398,"l":41.02,"n":35,"o":41.0398,"t":"2026-10-06T18:15:00Z","v":5151,"vw":41.026521},{"c":41.025,"h":41.03,"l":41,"n":56,"o":41.025,"t":"2026-10-06T18:30:00Z","v":11417,"vw":41.022675},{"c":41.025,"h":41.025,"l":41.025,"n":4,"o":41.025,"t":"2026-10-06T18:45:00Z","v":168,"vw":41.025},{"c":41.02,"h":41.04,"l":41.01,"n":15,"o":41.03,"t":"2026-10-06T19:00:00Z","v":896,"vw":41.024},{"c":41.02,"h":41.02,"l":41.012,"n":11,"o":41.012,"t":"2026-10-06T19:15:00Z","v":1854,"vw":41.017992},{"c":41.01,"h":41.01,"l":40.9901,"n":14,"o":41.01,"t":"2026-10-06T19:30:00Z","v":1945,"vw":41.002324},{"c":41,"h":41.015,"l":40.98,"n":8,"o":40.99,"t":"2026-10-06T19:45:00Z","v":668,"vw":40.999537},{"c":40.99,"h":40.99,"l":40.99,"n":5,"o":40.99,"t":"2026-10-06T20:00:00Z","v":325,"vw":40.99},{"c":41.177,"h":41.1821,"l":41.174,"n":8,"o":41.174,"t":"2026-10-06T22:00:00Z","v":650,"vw":41.1777},{"c":40.5,"h":40.51,"l":40.5,"n":5,"o":40.51,"t":"2026-10-07T11:30:00Z","v":370,"vw":40.503548},{"c":40.39,"h":40.43,"l":40.39,"n":8,"o":40.43,"t":"2026-10-07T13:15:00Z","v":2702,"vw":40.416667},{"c":40.39,"h":40.44,"l":40.365,"n":187,"o":40.39,"t":"2026-10-07T13:30:00Z","v":15920,"vw":40.391633},{"c":40.345,"h":40.39,"l":40.33,"n":105,"o":40.39,"t":"2026-10-07T13:45:00Z","v":8404,"vw":40.366585},{"c":40.35,"h":40.36,"l":40.345,"n":49,"o":40.345,"t":"2026-10-07T14:00:00Z","v":2559,"vw":40.351097},{"c":40.3835,"h":40.4,"l":40.36,"n":61,"o":40.36,"t":"2026-10-07T14:15:00Z","v":4053,"vw":40.37841},{"c":40.42,"h":40.42,"l":40.4,"n":35,"o":40.4,"t":"2026-10-07T14:30:00Z","v":2701,"vw":40.409536},{"c":40.45,"h":40.45,"l":40.4199,"n":25,"o":40.42,"t":"2026-10-07T14:45:00Z","v":1149,"vw":40.425935},{"c":40.44,"h":40.44,"l":40.41,"n":19,"o":40.41,"t":"2026-10-07T15:00:00Z","v":2467,"vw":40.423468},{"c":40.44,"h":40.45,"l":40.44,"n":17,"o":40.45,"t":"2026-10-07T15:15:00Z","v":913,"vw":40.445799},{"c":40.46,"h":40.475,"l":40.46,"n":11,"o":40.475,"t":"2026-10-07T15:45:00Z","v":1202,"vw":40.471241},{"c":40.46,"h":40.47,"l":40.46,"n":11,"o":40.47,"t":"2026-10-07T16:00:00Z","v":579,"vw":40.467159},{"c":40.52,"h":40.52,"l":40.52,"n":4,"o":40.52,"t":"2026-10-07T16:15:00Z","v":287,"vw":40.52},{"c":40.51,"h":40.51,"l":40.51,"n":3,"o":40.51,"t":"2026-10-07T16:30:00Z","v":421,"vw":40.51},{"c":40.5099,"h":40.5099,"l":40.49,"n":13,"o":40.5,"t":"2026-10-07T16:45:00Z","v":950,"vw":40.497581},{"c":40.5201,"h":40.5201,"l":40.5201,"n":2,"o":40.5201,"t":"2026-10-07T17:00:00Z","v":469,"vw":40.5201},{"c":40.54,"h":40.55,"l":40.54,"n":3,"o":40.55,"t":"2026-10-07T17:15:00Z","v":1287,"vw":40.548333},{"c":40.538,"h":40.54,"l":40.51,"n":19,"o":40.51,"t":"2026-10-07T17:30:00Z","v":2036,"vw":40.530326},{"c":40.52,"h":40.53,"l":40.51,"n":35,"o":40.53,"t":"2026-10-07T17:45:00Z","v":4005,"vw":40.52},{"c":40.54,"h":40.54,"l":40.52,"n":9,"o":40.52,"t":"2026-10-07T18:00:00Z","v":1739,"vw":40.521235},{"c":40.515,"h":40.52,"l":40.51,"n":12,"o":40.51,"t":"2026-10-07T18:15:00Z","v":1184,"vw":40.513932},{"c":40.52,"h":40.52,"l":40.52,"n":5,"o":40.52,"t":"2026-10-07T18:30:00Z","v":234,"vw":40.52},{"c":40.51,"h":40.52,"l":40.51,"n":8,"o":40.52,"t":"2026-10-07T19:00:00Z","v":331,"vw":40.515},{"c":40.5,"h":40.5196,"l":40.5,"n":12,"o":40.5122,"t":"2026-10-07T19:15:00Z","v":1150,"vw":40.506962},{"c":40.5,"h":40.5,"l":40.5,"n":7,"o":40.5,"t":"2026-10-07T19:30:00Z","v":436,"vw":40.5},{"c":40.485,"h":40.5,"l":40.48,"n":83,"o":40.5,"t":"2026-10-07T19:45:00Z","v":2517,"vw":40.486333},{"c":40.5,"h":40.5,"l":40.5,"n":8,"o":40.5,"t":"2026-10-07T20:00:00Z","v":654,"vw":40.5},{"c":40.73,"h":40.806,"l":40.49,"n":11,"o":40.49,"t":"2026-10-07T22:30:00Z","v":830,"vw":40.622308},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-08T09:00:00Z","v":200,"vw":40.5},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-10-08T11:00:00Z","v":1000,"vw":40.1},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-10-08T13:15:00Z","v":200,"vw":40.1},{"c":40.0737,"h":40.125,"l":40.0737,"n":37,"o":40.12,"t":"2026-10-08T13:30:00Z","v":1917,"vw":40.107264},{"c":40.0768,"h":40.0768,"l":40.07,"n":9,"o":40.07,"t":"2026-10-08T13:45:00Z","v":500,"vw":40.07141},{"c":40.08,"h":40.09,"l":40.07,"n":20,"o":40.08,"t":"2026-10-08T14:00:00Z","v":2882,"vw":40.083092},{"c":40.085,"h":40.1,"l":40.07,"n":7,"o":40.09,"t":"2026-10-08T14:15:00Z","v":964,"vw":40.083285},{"c":40.03,"h":40.11,"l":40.03,"n":76,"o":40.1,"t":"2026-10-08T14:30:00Z","v":10050,"vw":40.064913},{"c":40,"h":40.035,"l":40,"n":105,"o":40.03,"t":"2026-10-08T14:45:00Z","v":11938,"vw":40.020156},{"c":39.98,"h":40,"l":39.97,"n":59,"o":40,"t":"2026-10-08T15:00:00Z","v":4270,"vw":39.988544},{"c":39.915,"h":39.95,"l":39.915,"n":26,"o":39.95,"t":"2026-10-08T15:15:00Z","v":1471,"vw":39.934427},{"c":39.918,"h":39.92,"l":39.918,"n":9,"o":39.92,"t":"2026-10-08T15:30:00Z","v":975,"vw":39.919043},{"c":39.905,"h":39.91,"l":39.9012,"n":6,"o":39.91,"t":"2026-10-08T15:45:00Z","v":605,"vw":39.906086},{"c":39.9012,"h":39.905,"l":39.9,"n":8,"o":39.9,"t":"2026-10-08T16:00:00Z","v":990,"vw":39.902},{"c":39.9899,"h":40.025,"l":39.91,"n":37,"o":39.91,"t":"2026-10-08T16:15:00Z","v":3583,"vw":39.98158},{"c":39.97,"h":39.99,"l":39.97,"n":21,"o":39.98,"t":"2026-10-08T16:30:00Z","v":4217,"vw":39.973555},{"c":40.02,"h":40.02,"l":39.97,"n":18,"o":39.97,"t":"2026-10-08T16:45:00Z","v":3724,"vw":39.978237},{"c":40.05,"h":40.05,"l":40.02,"n":16,"o":40.025,"t":"2026-10-08T17:00:00Z","v":1226,"vw":40.033194},{"c":40.035,"h":40.065,"l":40.035,"n":9,"o":40.065,"t":"2026-10-08T17:15:00Z","v":1791,"vw":40.05647},{"c":40.035,"h":40.035,"l":40.035,"n":3,"o":40.035,"t":"2026-10-08T17:30:00Z","v":225,"vw":40.035},{"c":40.0329,"h":40.0329,"l":40,"n":3,"o":40,"t":"2026-10-08T18:00:00Z","v":615,"vw":40.02498},{"c":40,"h":40.01,"l":40,"n":3,"o":40.01,"t":"2026-10-08T18:15:00Z","v":262,"vw":40.005413},{"c":40.035,"h":40.035,"l":40.015,"n":8,"o":40.015,"t":"2026-10-08T18:30:00Z","v":603,"vw":40.021701},{"c":40.04,"h":40.04,"l":39.99,"n":134,"o":40.01,"t":"2026-10-08T18:45:00Z","v":33816,"vw":40.002123},{"c":40.05,"h":40.05,"l":40.05,"n":9,"o":40.05,"t":"2026-10-08T19:00:00Z","v":450,"vw":40.05},{"c":40.085,"h":40.085,"l":40.06,"n":9,"o":40.06,"t":"2026-10-08T19:15:00Z","v":1043,"vw":40.066769},{"c":40.09,"h":40.09,"l":40.08,"n":14,"o":40.08,"t":"2026-10-08T19:30:00Z","v":1641,"vw":40.080724},{"c":40.085,"h":40.1,"l":40.08,"n":65,"o":40.085,"t":"2026-10-08T19:45:00Z","v":9983,"vw":40.096558},{"c":40.1,"h":40.1,"l":40.1,"n":8,"o":40.1,"t":"2026-10-08T20:00:00Z","v":20466,"vw":40.1},{"c":40.45,"h":40.46,"l":40.4064,"n":44,"o":40.46,"t":"2026-10-09T13:30:00Z","v":5787,"vw":40.454225},{"c":40.48,"h":40.48,"l":40.45,"n":37,"o":40.46,"t":"2026-10-09T13:45:00Z","v":4977,"vw":40.463076},{"c":40.49,"h":40.49,"l":40.4551,"n":8,"o":40.4551,"t":"2026-10-09T14:00:00Z","v":942,"vw":40.459235},{"c":40.465,"h":40.47,"l":40.455,"n":42,"o":40.455,"t":"2026-10-09T14:15:00Z","v":4304,"vw":40.461804},{"c":40.47,"h":40.47,"l":40.465,"n":57,"o":40.465,"t":"2026-10-09T14:30:00Z","v":8267,"vw":40.468854},{"c":40.49,"h":40.49,"l":40.49,"n":26,"o":40.49,"t":"2026-10-09T14:45:00Z","v":1252,"vw":40.49},{"c":40.47,"h":40.48,"l":40.45,"n":18,"o":40.48,"t":"2026-10-09T15:00:00Z","v":2935,"vw":40.461989},{"c":40.45,"h":40.475,"l":40.45,"n":31,"o":40.475,"t":"2026-10-09T15:15:00Z","v":2211,"vw":40.463378},{"c":40.46,"h":40.46,"l":40.445,"n":10,"o":40.445,"t":"2026-10-09T15:30:00Z","v":845,"vw":40.450906},{"c":40.49,"h":40.49,"l":40.47,"n":8,"o":40.47,"t":"2026-10-09T16:00:00Z","v":817,"vw":40.475043},{"c":40.48,"h":40.48,"l":40.48,"n":8,"o":40.48,"t":"2026-10-09T16:15:00Z","v":334,"vw":40.48},{"c":40.49,"h":40.49,"l":40.48,"n":9,"o":40.48,"t":"2026-10-09T16:45:00Z","v":750,"vw":40.488571},{"c":40.46,"h":40.46,"l":40.46,"n":1,"o":40.46,"t":"2026-10-09T17:15:00Z","v":100,"vw":40.46},{"c":40.47,"h":40.48,"l":40.47,"n":16,"o":40.48,"t":"2026-10-09T17:45:00Z","v":1396,"vw":40.476947},{"c":40.51,"h":40.51,"l":40.48,"n":9,"o":40.48,"t":"2026-10-09T18:00:00Z","v":1579,"vw":40.48822},{"c":40.4905,"h":40.51,"l":40.4905,"n":4,"o":40.51,"t":"2026-10-09T18:15:00Z","v":1600,"vw":40.492371},{"c":40.5,"h":40.5,"l":40.5,"n":5,"o":40.5,"t":"2026-10-09T18:30:00Z","v":506,"vw":40.5},{"c":40.509,"h":40.52,"l":40.509,"n":7,"o":40.52,"t":"2026-10-09T18:45:00Z","v":434,"vw":40.512667},{"c":40.53,"h":40.53,"l":40.52,"n":21,"o":40.52,"t":"2026-10-09T19:00:00Z","v":3291,"vw":40.521237},{"c":40.512,"h":40.512,"l":40.512,"n":4,"o":40.512,"t":"2026-10-09T19:15:00Z","v":587,"vw":40.512},{"c":40.5,"h":40.51,"l":40.5,"n":20,"o":40.5,"t":"2026-10-09T19:30:00Z","v":1328,"vw":40.500865},{"c":40.53,"h":40.54,"l":40.51,"n":39,"o":40.52,"t":"2026-10-09T19:45:00Z","v":3861,"vw":40.529912},{"c":40.53,"h":40.53,"l":40.53,"n":6,"o":40.53,"t":"2026-10-09T20:00:00Z","v":142,"vw":40.53},{"c":40.6904,"h":40.72,"l":40.66,"n":37,"o":40.66,"t":"2026-10-12T13:30:00Z","v":4021,"vw":40.668198},{"c":40.685,"h":40.695,"l":40.685,"n":3,"o":40.695,"t":"2026-10-12T13:45:00Z","v":370,"vw":40.692143},{"c":40.7,"h":40.7,"l":40.69,"n":7,"o":40.69,"t":"2026-10-12T14:00:00Z","v":448,"vw":40.694302},{"c":40.67,"h":40.6711,"l":40.67,"n":9,"o":40.67,"t":"2026-10-12T14:15:00Z","v":1323,"vw":40.670093},{"c":40.7,"h":40.7,"l":40.7,"n":5,"o":40.7,"t":"2026-10-12T14:30:00Z","v":226,"vw":40.7},{"c":40.685,"h":40.685,"l":40.685,"n":2,"o":40.685,"t":"2026-10-12T14:45:00Z","v":105,"vw":40.685},{"c":40.7199,"h":40.7199,"l":40.68,"n":9,"o":40.68,"t":"2026-10-12T15:00:00Z","v":547,"vw":40.695886},{"c":40.73,"h":40.73,"l":40.71,"n":10,"o":40.71,"t":"2026-10-12T15:15:00Z","v":1335,"vw":40.726802},{"c":40.725,"h":40.75,"l":40.725,"n":4,"o":40.75,"t":"2026-10-12T15:30:00Z","v":526,"vw":40.745088},{"c":40.71,"h":40.71,"l":40.71,"n":2,"o":40.71,"t":"2026-10-12T15:45:00Z","v":300,"vw":40.71},{"c":40.7,"h":40.71,"l":40.7,"n":16,"o":40.709,"t":"2026-10-12T16:00:00Z","v":526,"vw":40.706333},{"c":40.69,"h":40.705,"l":40.69,"n":4,"o":40.705,"t":"2026-10-12T16:30:00Z","v":211,"vw":40.6975},{"c":40.67,"h":40.7,"l":40.67,"n":5,"o":40.7,"t":"2026-10-12T16:45:00Z","v":614,"vw":40.685},{"c":40.72,"h":40.72,"l":40.69,"n":13,"o":40.69,"t":"2026-10-12T17:00:00Z","v":1285,"vw":40.698614},{"c":40.73,"h":40.733,"l":40.73,"n":42,"o":40.733,"t":"2026-10-12T17:45:00Z","v":675,"vw":40.731276},{"c":40.6882,"h":40.71,"l":40.6882,"n":4,"o":40.71,"t":"2026-10-12T18:00:00Z","v":275,"vw":40.700924},{"c":40.71,"h":40.74,"l":40.68,"n":13,"o":40.74,"t":"2026-10-12T18:15:00Z","v":873,"vw":40.716924},{"c":40.66,"h":40.66,"l":40.66,"n":2,"o":40.66,"t":"2026-10-12T19:00:00Z","v":101,"vw":40.66},{"c":40.67,"h":40.67,"l":40.67,"n":6,"o":40.67,"t":"2026-10-12T20:00:00Z","v":611,"vw":40.67},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-10-13T11:30:00Z","v":400,"vw":41.35},{"c":41.51,"h":41.57,"l":41.4,"n":37,"o":41.4,"t":"2026-10-13T13:30:00Z","v":8163,"vw":41.467705},{"c":41.535,"h":41.555,"l":41.51,"n":39,"o":41.53,"t":"2026-10-13T13:45:00Z","v":2517,"vw":41.537682},{"c":41.54,"h":41.54,"l":41.51,"n":19,"o":41.51,"t":"2026-10-13T14:00:00Z","v":1321,"vw":41.52813},{"c":41.56,"h":41.57,"l":41.54,"n":25,"o":41.54,"t":"2026-10-13T14:15:00Z","v":2868,"vw":41.546032},{"c":41.54,"h":41.57,"l":41.54,"n":38,"o":41.56,"t":"2026-10-13T14:30:00Z","v":4979,"vw":41.554601},{"c":41.56,"h":41.56,"l":41.53,"n":24,"o":41.53,"t":"2026-10-13T14:45:00Z","v":1866,"vw":41.531667},{"c":41.615,"h":41.645,"l":41.52,"n":66,"o":41.55,"t":"2026-10-13T15:00:00Z","v":5407,"vw":41.56888},{"c":41.64,"h":41.66,"l":41.62,"n":53,"o":41.62,"t":"2026-10-13T15:15:00Z","v":5816,"vw":41.638963},{"c":41.58,"h":41.64,"l":41.58,"n":41,"o":41.64,"t":"2026-10-13T15:30:00Z","v":4850,"vw":41.621621},{"c":41.57,"h":41.5799,"l":41.555,"n":13,"o":41.555,"t":"2026-10-13T15:45:00Z","v":1337,"vw":41.565122},{"c":41.56,"h":41.56,"l":41.54,"n":13,"o":41.555,"t":"2026-10-13T16:00:00Z","v":1335,"vw":41.551806},{"c":41.55,"h":41.57,"l":41.55,"n":45,"o":41.57,"t":"2026-10-13T16:15:00Z","v":3352,"vw":41.562066},{"c":41.54,"h":41.5599,"l":41.53,"n":22,"o":41.5599,"t":"2026-10-13T16:30:00Z","v":2107,"vw":41.546881},{"c":41.515,"h":41.5587,"l":41.515,"n":14,"o":41.54,"t":"2026-10-13T16:45:00Z","v":1514,"vw":41.536771},{"c":41.5,"h":41.5,"l":41.46,"n":10,"o":41.46,"t":"2026-10-13T17:00:00Z","v":584,"vw":41.483333},{"c":41.505,"h":41.52,"l":41.495,"n":15,"o":41.495,"t":"2026-10-13T17:15:00Z","v":1105,"vw":41.504007},{"c":41.535,"h":41.535,"l":41.52,"n":31,"o":41.525,"t":"2026-10-13T17:30:00Z","v":2827,"vw":41.526292},{"c":41.4827,"h":41.515,"l":41.4827,"n":8,"o":41.515,"t":"2026-10-13T17:45:00Z","v":306,"vw":41.49885},{"c":41.55,"h":41.55,"l":41.53,"n":7,"o":41.53,"t":"2026-10-13T18:00:00Z","v":1966,"vw":41.536002},{"c":41.545,"h":41.545,"l":41.54,"n":7,"o":41.54,"t":"2026-10-13T18:15:00Z","v":557,"vw":41.541},{"c":41.55,"h":41.55,"l":41.5315,"n":19,"o":41.5315,"t":"2026-10-13T18:30:00Z","v":1528,"vw":41.541645},{"c":41.59,"h":41.59,"l":41.56,"n":3,"o":41.56,"t":"2026-10-13T18:45:00Z","v":500,"vw":41.578},{"c":41.56,"h":41.58,"l":41.56,"n":34,"o":41.57,"t":"2026-10-13T19:00:00Z","v":4730,"vw":41.57329},{"c":41.58,"h":41.58,"l":41.565,"n":7,"o":41.565,"t":"2026-10-13T19:15:00Z","v":536,"vw":41.571667},{"c":41.575,"h":41.58,"l":41.57,"n":9,"o":41.58,"t":"2026-10-13T19:30:00Z","v":1473,"vw":41.577118},{"c":41.525,"h":41.56,"l":41.525,"n":35,"o":41.55,"t":"2026-10-13T19:45:00Z","v":2384,"vw":41.545682},{"c":41.01,"h":41.01,"l":41.01,"n":1,"o":41.01,"t":"2026-10-14T13:00:00Z","v":160,"vw":41.01},{"c":41.15,"h":41.18,"l":41.15,"n":3,"o":41.18,"t":"2026-10-14T13:15:00Z","v":2553,"vw":41.160576},{"c":41.23,"h":41.28,"l":41.14,"n":105,"o":41.28,"t":"2026-10-14T13:30:00Z","v":19570,"vw":41.164135},{"c":41.175,"h":41.23,"l":41.15,"n":38,"o":41.21,"t":"2026-10-14T13:45:00Z","v":1726,"vw":41.200699},{"c":41.15,"h":41.15,"l":41.145,"n":7,"o":41.15,"t":"2026-10-14T14:00:00Z","v":414,"vw":41.148333},{"c":41.185,"h":41.209,"l":41.15,"n":35,"o":41.15,"t":"2026-10-14T14:15:00Z","v":4233,"vw":41.171094},{"c":41.215,"h":41.23,"l":41.2,"n":84,"o":41.21,"t":"2026-10-14T14:30:00Z","v":8261,"vw":41.216318},{"c":41.22,"h":41.24,"l":41.22,"n":11,"o":41.24,"t":"2026-10-14T14:45:00Z","v":683,"vw":41.23},{"c":41.1967,"h":41.21,"l":41.17,"n":13,"o":41.205,"t":"2026-10-14T15:00:00Z","v":695,"vw":41.19434},{"c":41.23,"h":41.23,"l":41.21,"n":15,"o":41.21,"t":"2026-10-14T15:15:00Z","v":2524,"vw":41.222218},{"c":41.21,"h":41.25,"l":41.21,"n":15,"o":41.24,"t":"2026-10-14T15:30:00Z","v":838,"vw":41.234288},{"c":41.2,"h":41.2,"l":41.2,"n":19,"o":41.2,"t":"2026-10-14T15:45:00Z","v":979,"vw":41.2},{"c":41.205,"h":41.21,"l":41.2,"n":8,"o":41.2,"t":"2026-10-14T16:00:00Z","v":443,"vw":41.20625},{"c":41.23,"h":41.23,"l":41.205,"n":17,"o":41.215,"t":"2026-10-14T16:15:00Z","v":1412,"vw":41.212662},{"c":41.23,"h":41.23,"l":41.23,"n":3,"o":41.23,"t":"2026-10-14T16:30:00Z","v":225,"vw":41.23},{"c":41.22,"h":41.3,"l":41.21,"n":146,"o":41.242,"t":"2026-10-14T16:45:00Z","v":17224,"vw":41.233928},{"c":41.23,"h":41.25,"l":41.21,"n":100,"o":41.23,"t":"2026-10-14T17:00:00Z","v":15702,"vw":41.231819},{"c":41.21,"h":41.24,"l":41.21,"n":62,"o":41.22,"t":"2026-10-14T17:15:00Z","v":4928,"vw":41.225423},{"c":41.22,"h":41.22,"l":41.22,"n":2,"o":41.22,"t":"2026-10-14T17:30:00Z","v":200,"vw":41.22},{"c":41.19,"h":41.21,"l":41.19,"n":37,"o":41.21,"t":"2026-10-14T17:45:00Z","v":1751,"vw":41.207337},{"c":41.25,"h":41.25,"l":41.18,"n":44,"o":41.2,"t":"2026-10-14T18:00:00Z","v":4927,"vw":41.210429},{"c":41.255,"h":41.26,"l":41.2501,"n":12,"o":41.26,"t":"2026-10-14T18:15:00Z","v":5189,"vw":41.251848},{"c":41.22,"h":41.24,"l":41.2,"n":16,"o":41.24,"t":"2026-10-14T18:30:00Z","v":16890,"vw":41.238855},{"c":41.23,"h":41.23,"l":41.19,"n":5,"o":41.21,"t":"2026-10-14T18:45:00Z","v":525,"vw":41.212857},{"c":41.23,"h":41.24,"l":41.21,"n":15,"o":41.21,"t":"2026-10-14T19:00:00Z","v":4212,"vw":41.221944},{"c":41.24,"h":41.25,"l":41.21,"n":9,"o":41.21,"t":"2026-10-14T19:15:00Z","v":1479,"vw":41.237823},{"c":41.285,"h":41.285,"l":41.235,"n":54,"o":41.24,"t":"2026-10-14T19:30:00Z","v":7047,"vw":41.260661},{"c":41.3,"h":41.3,"l":41.24,"n":77,"o":41.24,"t":"2026-10-14T19:45:00Z","v":4772,"vw":41.279949},{"c":41.29,"h":41.29,"l":41.29,"n":6,"o":41.29,"t":"2026-10-14T20:00:00Z","v":249,"vw":41.29},{"c":41.9,"h":41.9,"l":41.85,"n":2,"o":41.85,"t":"2026-10-15T12:30:00Z","v":600,"vw":41.891667},{"c":42,"h":42.04,"l":41.9434,"n":63,"o":41.98,"t":"2026-10-15T13:30:00Z","v":10514,"vw":41.989489},{"c":42.0201,"h":42.0499,"l":41.96,"n":41,"o":41.97,"t":"2026-10-15T13:45:00Z","v":4229,"vw":42.030502},{"c":42.05,"h":42.07,"l":42.02,"n":64,"o":42.04,"t":"2026-10-15T14:00:00Z","v":5976,"vw":42.050667},{"c":42.065,"h":42.065,"l":42.05,"n":62,"o":42.05,"t":"2026-10-15T14:15:00Z","v":4309,"vw":42.055818},{"c":42.08,"h":42.1,"l":42.08,"n":25,"o":42.08,"t":"2026-10-15T14:30:00Z","v":1226,"vw":42.08974},{"c":42.12,"h":42.12,"l":42.08,"n":68,"o":42.08,"t":"2026-10-15T14:45:00Z","v":4525,"vw":42.109189},{"c":42.175,"h":42.175,"l":42.1499,"n":19,"o":42.15,"t":"2026-10-15T15:00:00Z","v":795,"vw":42.16085},{"c":42.1692,"h":42.18,"l":42.16,"n":25,"o":42.17,"t":"2026-10-15T15:15:00Z","v":2651,"vw":42.171344},{"c":42.16,"h":42.185,"l":42.16,"n":94,"o":42.17,"t":"2026-10-15T15:30:00Z","v":11452,"vw":42.172127},{"c":42.17,"h":42.17,"l":42.16,"n":19,"o":42.16,"t":"2026-10-15T15:45:00Z","v":582,"vw":42.165289},{"c":42.18,"h":42.19,"l":42.18,"n":39,"o":42.18,"t":"2026-10-15T16:00:00Z","v":2734,"vw":42.182193},{"c":42.18,"h":42.19,"l":42.17,"n":70,"o":42.17,"t":"2026-10-15T16:15:00Z","v":6270,"vw":42.179763},{"c":42.21,"h":42.21,"l":42.19,"n":33,"o":42.195,"t":"2026-10-15T16:30:00Z","v":2124,"vw":42.200296},{"c":42.19,"h":42.21,"l":42.19,"n":29,"o":42.205,"t":"2026-10-15T16:45:00Z","v":1912,"vw":42.198748},{"c":42.195,"h":42.195,"l":42.17,"n":49,"o":42.19,"t":"2026-10-15T17:00:00Z","v":2967,"vw":42.18337},{"c":42.21,"h":42.21,"l":42.19,"n":20,"o":42.2,"t":"2026-10-15T17:15:00Z","v":2175,"vw":42.20363},{"c":42.21,"h":42.21,"l":42.2,"n":21,"o":42.2,"t":"2026-10-15T17:30:00Z","v":1033,"vw":42.208889},{"c":42.195,"h":42.22,"l":42.18,"n":16,"o":42.21,"t":"2026-10-15T17:45:00Z","v":1812,"vw":42.202831},{"c":42.195,"h":42.2,"l":42.19,"n":27,"o":42.195,"t":"2026-10-15T18:00:00Z","v":1948,"vw":42.19218},{"c":42.21,"h":42.21,"l":42.1847,"n":11,"o":42.2,"t":"2026-10-15T18:15:00Z","v":1239,"vw":42.192034},{"c":42.2159,"h":42.23,"l":42.21,"n":12,"o":42.23,"t":"2026-10-15T18:30:00Z","v":901,"vw":42.222271},{"c":42.22,"h":42.23,"l":42.2101,"n":37,"o":42.22,"t":"2026-10-15T18:45:00Z","v":3324,"vw":42.222312},{"c":42.26,"h":42.27,"l":42.23,"n":18,"o":42.23,"t":"2026-10-15T19:00:00Z","v":1512,"vw":42.252208},{"c":42.25,"h":42.27,"l":42.23,"n":15,"o":42.245,"t":"2026-10-15T19:15:00Z","v":1291,"vw":42.254148},{"c":42.25,"h":42.2609,"l":42.245,"n":31,"o":42.245,"t":"2026-10-15T19:30:00Z","v":2796,"vw":42.254883},{"c":42.3,"h":42.3,"l":42.25,"n":53,"o":42.26,"t":"2026-10-15T19:45:00Z","v":5380,"vw":42.260161},{"c":42.26,"h":42.26,"l":42.26,"n":4,"o":42.26,"t":"2026-10-15T20:00:00Z","v":489,"vw":42.26},{"c":40.65,"h":40.65,"l":40.65,"n":1,"o":40.65,"t":"2026-10-16T12:45:00Z","v":100,"vw":40.65},{"c":42.36,"h":42.36,"l":42.31,"n":94,"o":42.31,"t":"2026-10-16T13:30:00Z","v":7788,"vw":42.329291},{"c":42.38,"h":42.395,"l":42.35,"n":40,"o":42.35,"t":"2026-10-16T13:45:00Z","v":4623,"vw":42.376295},{"c":42.355,"h":42.43,"l":42.355,"n":51,"o":42.38,"t":"2026-10-16T14:00:00Z","v":8192,"vw":42.371733},{"c":42.345,"h":42.37,"l":42.345,"n":20,"o":42.37,"t":"2026-10-16T14:15:00Z","v":1620,"vw":42.351329},{"c":42.32,"h":42.32,"l":42.32,"n":7,"o":42.32,"t":"2026-10-16T14:30:00Z","v":443,"vw":42.32},{"c":42.355,"h":42.355,"l":42.33,"n":14,"o":42.335,"t":"2026-10-16T14:45:00Z","v":3744,"vw":42.337015},{"c":42.365,"h":42.365,"l":42.34,"n":38,"o":42.355,"t":"2026-10-16T15:00:00Z","v":3415,"vw":42.35148},{"c":42.34,"h":42.36,"l":42.34,"n":9,"o":42.36,"t":"2026-10-16T15:15:00Z","v":862,"vw":42.349987},{"c":42.34,"h":42.3799,"l":42.335,"n":97,"o":42.34,"t":"2026-10-16T15:30:00Z","v":7465,"vw":42.3531},{"c":42.26,"h":42.3398,"l":42.26,"n":29,"o":42.33,"t":"2026-10-16T15:45:00Z","v":3677,"vw":42.30106},{"c":42.24,"h":42.25,"l":42.18,"n":29,"o":42.25,"t":"2026-10-16T16:00:00Z","v":3857,"vw":42.222572},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-16T16:15:00Z","v":100,"vw":42.24},{"c":42.2,"h":42.2,"l":42.2,"n":4,"o":42.2,"t":"2026-10-16T16:30:00Z","v":441,"vw":42.2},{"c":42.18,"h":42.18,"l":42.17,"n":6,"o":42.17,"t":"2026-10-16T16:45:00Z","v":633,"vw":42.175381},{"c":42.16,"h":42.16,"l":42.14,"n":3,"o":42.14,"t":"2026-10-16T17:00:00Z","v":524,"vw":42.147996},{"c":42.16,"h":42.16,"l":42.14,"n":5,"o":42.14,"t":"2026-10-16T17:15:00Z","v":416,"vw":42.150566},{"c":42.205,"h":42.205,"l":42.14,"n":7,"o":42.14,"t":"2026-10-16T17:30:00Z","v":1411,"vw":42.195088},{"c":42.145,"h":42.1799,"l":42.14,"n":6,"o":42.1799,"t":"2026-10-16T17:45:00Z","v":394,"vw":42.154912},{"c":42.15,"h":42.15,"l":42.14,"n":10,"o":42.15,"t":"2026-10-16T18:00:00Z","v":582,"vw":42.146678},{"c":42.14,"h":42.16,"l":42.14,"n":9,"o":42.16,"t":"2026-10-16T18:15:00Z","v":2006,"vw":42.14191},{"c":42.14,"h":42.14,"l":42.14,"n":11,"o":42.14,"t":"2026-10-16T18:30:00Z","v":651,"vw":42.14},{"c":42.1489,"h":42.1489,"l":42.145,"n":3,"o":42.145,"t":"2026-10-16T18:45:00Z","v":376,"vw":42.147376},{"c":42.145,"h":42.145,"l":42.145,"n":2,"o":42.145,"t":"2026-10-16T19:00:00Z","v":101,"vw":42.145},{"c":42.15,"h":42.155,"l":42.145,"n":14,"o":42.145,"t":"2026-10-16T19:15:00Z","v":1484,"vw":42.150575},{"c":42.12,"h":42.16,"l":42.11,"n":66,"o":42.16,"t":"2026-10-16T19:30:00Z","v":7855,"vw":42.133243},{"c":42.13,"h":42.17,"l":42.11,"n":63,"o":42.12,"t":"2026-10-16T19:45:00Z","v":5039,"vw":42.122118},{"c":42.17,"h":42.17,"l":42.17,"n":9,"o":42.17,"t":"2026-10-16T20:00:00Z","v":804,"vw":42.17},{"c":41.91,"h":41.97,"l":41.91,"n":46,"o":41.95,"t":"2026-10-19T13:30:00Z","v":16777,"vw":41.940305},{"c":41.925,"h":41.95,"l":41.92,"n":31,"o":41.925,"t":"2026-10-19T13:45:00Z","v":4045,"vw":41.93078},{"c":41.93,"h":41.97,"l":41.93,"n":16,"o":41.97,"t":"2026-10-19T14:00:00Z","v":943,"vw":41.937258},{"c":41.92,"h":41.95,"l":41.92,"n":24,"o":41.94,"t":"2026-10-19T14:15:00Z","v":1604,"vw":41.937386},{"c":41.915,"h":41.915,"l":41.9,"n":10,"o":41.9,"t":"2026-10-19T14:30:00Z","v":998,"vw":41.905425},{"c":41.93,"h":41.93,"l":41.92,"n":16,"o":41.93,"t":"2026-10-19T14:45:00Z","v":2132,"vw":41.928983},{"c":41.925,"h":41.93,"l":41.91,"n":36,"o":41.93,"t":"2026-10-19T15:00:00Z","v":2624,"vw":41.919905},{"c":41.95,"h":41.97,"l":41.92,"n":38,"o":41.92,"t":"2026-10-19T15:15:00Z","v":2238,"vw":41.945582},{"c":41.95,"h":41.95,"l":41.94,"n":36,"o":41.95,"t":"2026-10-19T15:30:00Z","v":2688,"vw":41.9441},{"c":41.93,"h":41.945,"l":41.93,"n":21,"o":41.94,"t":"2026-10-19T15:45:00Z","v":3218,"vw":41.940221},{"c":41.87,"h":41.9,"l":41.87,"n":22,"o":41.9,"t":"2026-10-19T16:00:00Z","v":1066,"vw":41.884286},{"c":41.89,"h":41.9,"l":41.88,"n":20,"o":41.88,"t":"2026-10-19T16:15:00Z","v":2316,"vw":41.885006},{"c":41.89,"h":41.89,"l":41.89,"n":7,"o":41.89,"t":"2026-10-19T16:30:00Z","v":355,"vw":41.89},{"c":41.88,"h":41.8978,"l":41.87,"n":25,"o":41.87,"t":"2026-10-19T16:45:00Z","v":2444,"vw":41.885532},{"c":41.87,"h":41.87,"l":41.87,"n":2,"o":41.87,"t":"2026-10-19T17:00:00Z","v":122,"vw":41.87},{"c":41.87,"h":41.88,"l":41.86,"n":10,"o":41.86,"t":"2026-10-19T17:15:00Z","v":1366,"vw":41.864616},{"c":41.89,"h":41.89,"l":41.86,"n":49,"o":41.86,"t":"2026-10-19T17:30:00Z","v":5269,"vw":41.878274},{"c":41.8799,"h":41.88,"l":41.8799,"n":33,"o":41.88,"t":"2026-10-19T17:45:00Z","v":1489,"vw":41.879928},{"c":41.865,"h":41.87,"l":41.85,"n":82,"o":41.87,"t":"2026-10-19T18:00:00Z","v":12100,"vw":41.856071},{"c":41.86,"h":41.86,"l":41.86,"n":3,"o":41.86,"t":"2026-10-19T18:15:00Z","v":1189,"vw":41.86},{"c":41.88,"h":41.88,"l":41.87,"n":57,"o":41.87,"t":"2026-10-19T18:30:00Z","v":2996,"vw":41.875403},{"c":41.87,"h":41.9,"l":41.87,"n":8,"o":41.9,"t":"2026-10-19T18:45:00Z","v":546,"vw":41.88375},{"c":41.87,"h":41.88,"l":41.8675,"n":6,"o":41.88,"t":"2026-10-19T19:00:00Z","v":615,"vw":41.872577},{"c":41.86,"h":41.875,"l":41.86,"n":66,"o":41.87,"t":"2026-10-19T19:15:00Z","v":1920,"vw":41.869583},{"c":41.855,"h":41.855,"l":41.85,"n":6,"o":41.85,"t":"2026-10-19T19:30:00Z","v":520,"vw":41.853795},{"c":41.89,"h":41.89,"l":41.83,"n":239,"o":41.855,"t":"2026-10-19T19:45:00Z","v":11072,"vw":41.846892},{"c":41.85,"h":41.85,"l":41.85,"n":11,"o":41.85,"t":"2026-10-19T20:00:00Z","v":14443,"vw":41.85},{"c":41.95,"h":41.98,"l":41.95,"n":4,"o":41.98,"t":"2026-10-19T20:15:00Z","v":1100,"vw":41.961018},{"c":41.76,"h":41.76,"l":41.76,"n":6,"o":41.76,"t":"2026-10-19T21:15:00Z","v":1440,"vw":41.76},{"c":42.09,"h":42.1,"l":41.97,"n":109,"o":41.97,"t":"2026-10-20T13:30:00Z","v":13973,"vw":42.0002},{"c":42.1624,"h":42.18,"l":42.1,"n":54,"o":42.1,"t":"2026-10-20T13:45:00Z","v":7260,"vw":42.163152},{"c":42.13,"h":42.155,"l":42.13,"n":21,"o":42.155,"t":"2026-10-20T14:00:00Z","v":1301,"vw":42.143889},{"c":42.22,"h":42.22,"l":42.15,"n":17,"o":42.15,"t":"2026-10-20T14:15:00Z","v":1302,"vw":42.193951},{"c":42.33,"h":42.34,"l":42.3,"n":26,"o":42.31,"t":"2026-10-20T14:30:00Z","v":1978,"vw":42.322},{"c":42.3,"h":42.33,"l":42.29,"n":27,"o":42.33,"t":"2026-10-20T14:45:00Z","v":2563,"vw":42.31252},{"c":42.22,"h":42.2899,"l":42.22,"n":21,"o":42.264,"t":"2026-10-20T15:00:00Z","v":8270,"vw":42.279093},{"c":42.21,"h":42.24,"l":42.21,"n":14,"o":42.23,"t":"2026-10-20T15:15:00Z","v":2856,"vw":42.231961},{"c":42.18,"h":42.18,"l":42.17,"n":4,"o":42.17,"t":"2026-10-20T15:30:00Z","v":754,"vw":42.177143},{"c":42.2,"h":42.215,"l":42.2,"n":8,"o":42.215,"t":"2026-10-20T15:45:00Z","v":558,"vw":42.209186},{"c":42.23,"h":42.23,"l":42.23,"n":5,"o":42.23,"t":"2026-10-20T16:00:00Z","v":728,"vw":42.23},{"c":42.22,"h":42.23,"l":42.16,"n":51,"o":42.23,"t":"2026-10-20T16:15:00Z","v":6872,"vw":42.207687},{"c":42.23,"h":42.2407,"l":42.22,"n":10,"o":42.22,"t":"2026-10-20T16:30:00Z","v":6090,"vw":42.238533},{"c":42.225,"h":42.23,"l":42.21,"n":8,"o":42.23,"t":"2026-10-20T16:45:00Z","v":897,"vw":42.2245},{"c":42.2,"h":42.2,"l":42.195,"n":2,"o":42.195,"t":"2026-10-20T17:00:00Z","v":300,"vw":42.198333},{"c":42.21,"h":42.21,"l":42.195,"n":9,"o":42.195,"t":"2026-10-20T17:15:00Z","v":1251,"vw":42.203345},{"c":42.26,"h":42.26,"l":42.225,"n":13,"o":42.225,"t":"2026-10-20T17:30:00Z","v":389,"vw":42.2425},{"c":42.235,"h":42.29,"l":42.235,"n":7,"o":42.29,"t":"2026-10-20T17:45:00Z","v":449,"vw":42.276553},{"c":42.241,"h":42.25,"l":42.24,"n":5,"o":42.25,"t":"2026-10-20T18:00:00Z","v":729,"vw":42.247394},{"c":42.23,"h":42.2301,"l":42.23,"n":6,"o":42.2301,"t":"2026-10-20T18:15:00Z","v":430,"vw":42.230037},{"c":42.2,"h":42.2236,"l":42.2,"n":26,"o":42.2236,"t":"2026-10-20T18:30:00Z","v":5729,"vw":42.204916},{"c":42.195,"h":42.195,"l":42.19,"n":16,"o":42.195,"t":"2026-10-20T18:45:00Z","v":1974,"vw":42.193709},{"c":42.185,"h":42.1912,"l":42.18,"n":53,"o":42.1912,"t":"2026-10-20T19:00:00Z","v":8118,"vw":42.181192},{"c":42.17,"h":42.1861,"l":42.16,"n":19,"o":42.18,"t":"2026-10-20T19:15:00Z","v":5359,"vw":42.182807},{"c":42.17,"h":42.17,"l":42.16,"n":21,"o":42.17,"t":"2026-10-20T19:30:00Z","v":2783,"vw":42.165445},{"c":42.165,"h":42.17,"l":42.155,"n":71,"o":42.17,"t":"2026-10-20T19:45:00Z","v":8793,"vw":42.164056},{"c":42.15,"h":42.15,"l":42.15,"n":4,"o":42.15,"t":"2026-10-20T20:00:00Z","v":308,"vw":42.15},{"c":41.95,"h":41.95,"l":41.95,"n":1,"o":41.95,"t":"2026-10-21T13:15:00Z","v":100,"vw":41.95},{"c":41.88,"h":41.94,"l":41.88,"n":36,"o":41.94,"t":"2026-10-21T13:30:00Z","v":3531,"vw":41.919958},{"c":41.89,"h":41.89,"l":41.88,"n":24,"o":41.88,"t":"2026-10-21T13:45:00Z","v":999,"vw":41.882126},{"c":41.86,"h":41.87,"l":41.8501,"n":12,"o":41.8501,"t":"2026-10-21T14:00:00Z","v":723,"vw":41.861588},{"c":41.89,"h":41.89,"l":41.8426,"n":39,"o":41.86,"t":"2026-10-21T14:15:00Z","v":5417,"vw":41.861073},{"c":41.92,"h":41.92,"l":41.89,"n":21,"o":41.9,"t":"2026-10-21T14:30:00Z","v":2883,"vw":41.8977},{"c":41.89,"h":41.91,"l":41.89,"n":12,"o":41.91,"t":"2026-10-21T14:45:00Z","v":1405,"vw":41.897907},{"c":41.94,"h":41.94,"l":41.895,"n":31,"o":41.9,"t":"2026-10-21T15:15:00Z","v":2360,"vw":41.91462},{"c":41.96,"h":41.96,"l":41.96,"n":5,"o":41.96,"t":"2026-10-21T15:30:00Z","v":522,"vw":41.96},{"c":41.95,"h":41.96,"l":41.94,"n":40,"o":41.94,"t":"2026-10-21T15:45:00Z","v":7280,"vw":41.948012},{"c":41.95,"h":41.95,"l":41.95,"n":3,"o":41.95,"t":"2026-10-21T16:00:00Z","v":203,"vw":41.95},{"c":41.95,"h":41.96,"l":41.9341,"n":21,"o":41.9341,"t":"2026-10-21T16:15:00Z","v":3197,"vw":41.939173},{"c":41.97,"h":42.005,"l":41.94,"n":20,"o":41.94,"t":"2026-10-21T16:30:00Z","v":2739,"vw":41.978151},{"c":41.975,"h":41.98,"l":41.965,"n":15,"o":41.97,"t":"2026-10-21T16:45:00Z","v":1123,"vw":41.97295},{"c":41.99,"h":41.99,"l":41.96,"n":12,"o":41.975,"t":"2026-10-21T17:00:00Z","v":1138,"vw":41.970505},{"c":41.96,"h":41.9999,"l":41.96,"n":11,"o":41.98,"t":"2026-10-21T17:15:00Z","v":1307,"vw":41.967538},{"c":41.978,"h":41.978,"l":41.96,"n":7,"o":41.96,"t":"2026-10-21T17:30:00Z","v":512,"vw":41.970619},{"c":41.98,"h":41.98,"l":41.9601,"n":7,"o":41.9601,"t":"2026-10-21T18:00:00Z","v":611,"vw":41.972278},{"c":41.975,"h":41.98,"l":41.975,"n":9,"o":41.98,"t":"2026-10-21T18:15:00Z","v":414,"vw":41.9775},{"c":41.97,"h":41.97,"l":41.97,"n":18,"o":41.97,"t":"2026-10-21T18:30:00Z","v":320,"vw":41.97},{"c":41.86,"h":41.95,"l":41.85,"n":65,"o":41.95,"t":"2026-10-21T18:45:00Z","v":2648,"vw":41.885957},{"c":41.83,"h":41.85,"l":41.79,"n":159,"o":41.83,"t":"2026-10-21T19:00:00Z","v":15175,"vw":41.809214},{"c":41.85,"h":41.85,"l":41.85,"n":23,"o":41.85,"t":"2026-10-21T19:15:00Z","v":1445,"vw":41.85},{"c":41.875,"h":41.885,"l":41.87,"n":33,"o":41.88,"t":"2026-10-21T19:30:00Z","v":4204,"vw":41.874009},{"c":41.865,"h":41.93,"l":41.865,"n":71,"o":41.88,"t":"2026-10-21T19:45:00Z","v":6249,"vw":41.893785},{"c":41.88,"h":41.88,"l":41.88,"n":5,"o":41.88,"t":"2026-10-21T20:00:00Z","v":184,"vw":41.88},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-21T22:30:00Z","v":100,"vw":41.5},{"c":41.88,"h":41.88,"l":41.88,"n":1,"o":41.88,"t":"2026-10-22T08:00:00Z","v":111,"vw":41.88},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-10-22T12:30:00Z","v":100,"vw":41.85},{"c":41.82,"h":41.82,"l":41.82,"n":1,"o":41.82,"t":"2026-10-22T12:45:00Z","v":100,"vw":41.82},{"c":41.77,"h":41.77,"l":41.63,"n":135,"o":41.65,"t":"2026-10-22T13:30:00Z","v":16115,"vw":41.712925},{"c":41.83,"h":41.84,"l":41.77,"n":214,"o":41.77,"t":"2026-10-22T13:45:00Z","v":14894,"vw":41.816246},{"c":41.82,"h":41.84,"l":41.81,"n":128,"o":41.83,"t":"2026-10-22T14:00:00Z","v":10993,"vw":41.826272},{"c":41.83,"h":41.85,"l":41.81,"n":88,"o":41.81,"t":"2026-10-22T14:15:00Z","v":7592,"vw":41.827922},{"c":41.82,"h":41.85,"l":41.81,"n":171,"o":41.84,"t":"2026-10-22T14:30:00Z","v":8578,"vw":41.827448},{"c":41.86,"h":41.865,"l":41.815,"n":142,"o":41.815,"t":"2026-10-22T14:45:00Z","v":5492,"vw":41.851838},{"c":41.87,"h":41.87,"l":41.84,"n":80,"o":41.86,"t":"2026-10-22T15:00:00Z","v":5803,"vw":41.862568},{"c":41.9,"h":41.93,"l":41.88,"n":229,"o":41.88,"t":"2026-10-22T15:15:00Z","v":8086,"vw":41.904408},{"c":41.9,"h":41.91,"l":41.87,"n":142,"o":41.895,"t":"2026-10-22T15:30:00Z","v":10605,"vw":41.889903},{"c":41.94,"h":41.94,"l":41.9,"n":202,"o":41.91,"t":"2026-10-22T15:45:00Z","v":17576,"vw":41.91555},{"c":41.935,"h":41.95,"l":41.925,"n":172,"o":41.94,"t":"2026-10-22T16:00:00Z","v":7711,"vw":41.937501},{"c":41.96,"h":41.96,"l":41.94,"n":47,"o":41.94,"t":"2026-10-22T16:15:00Z","v":5561,"vw":41.950849}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.7588014043327904,"strike":44.64794382668838,"iv":0.3558303350644977,"gamma":0.08295891093110039,"theta":-0.02649862992504459,"vega":0.04118044965040331,"rho":0.009068114695420204,"breakevenPct":8.214359463825485},{"delta":0.35,"premium":0.8030454848055744,"strike":43.71954515194426,"iv":0.302893301332575,"gamma":0.1035675791439858,"theta":-0.024363740462634575,"vega":0.04376430686432256,"rho":0.010611392577018588,"breakevenPct":6.107222680528668},{"delta":0.4,"premium":0.8686462461380177,"strike":43.063537538619826,"iv":0.2686475310854079,"gamma":0.12136976006514778,"theta":-0.023017479102759145,"vega":0.04578800010312067,"rho":0.012151161768229026,"breakevenPct":4.700152013245568},{"delta":0.45,"premium":0.9383502007157853,"strike":42.63799885305266,"iv":0.2453747448257564,"gamma":0.13627575429530872,"theta":-0.02170031003399394,"vega":0.04642666860003674,"rho":0.01370088348585045,"breakevenPct":3.852118812603524},{"delta":0.5,"premium":1.0084941889938535,"strike":42.23717606289227,"iv":0.22327872077511454,"gamma":0.15087115634269746,"theta":-0.020386260873978344,"vega":0.04691680459415828,"rho":0.015251672530005655,"breakevenPct":3.064037778565579},{"delta":0.55,"premium":1.0769192949220028,"strike":41.910269016926655,"iv":0.20387280912251135,"gamma":0.16214016028729641,"theta":-0.018982699329898323,"vega":0.046302593146953806,"rho":0.016818996772296802,"breakevenPct":2.4480179024038535},{"delta":0.6,"premium":1.142853194608913,"strike":41.690489351303626,"iv":0.18836572440006202,"gamma":0.16858815730555843,"theta":-0.01744940592263403,"vega":0.044087831645548074,"rho":0.01841028576633395,"breakevenPct":2.0813692705255815},{"delta":0.65,"premium":1.2087870942958234,"strike":41.47070968568059,"iv":0.17285863967761264,"gamma":0.17503615432382041,"theta":-0.015916112515369733,"vega":0.041873070144142335,"rho":0.020001574760371097,"breakevenPct":1.7147206386473086},{"delta":0.7,"premium":1.2747209939827338,"strike":41.25093002005755,"iv":0.1573515549551633,"gamma":0.1814841513420824,"theta":-0.01438281910810544,"vega":0.03965830864273661,"rho":0.02159286375440824,"breakevenPct":1.3480720067690368},{"delta":0.75,"premium":1.340654893669644,"strike":41.03115035443452,"iv":0.1418444702327139,"gamma":0.18793214836034441,"theta":-0.012849525700841143,"vega":0.03744354714133087,"rho":0.023184152748445392,"breakevenPct":0.9814233748907639},{"delta":0.8,"premium":1.570898895974279,"strike":40.72387638003215,"iv":0.13841877553514917,"gamma":0.164175496547585,"theta":-0.011435980997705451,"vega":0.03206839279440375,"rho":0.024811066091629922,"breakevenPct":0.7978438417693756},{"delta":0.85,"premium":1.8282771644301548,"strike":40.40215354446231,"iv":0.13698820863063843,"gamma":0.13543083141532503,"theta":-0.01004221166539192,"vega":0.026171329330224313,"rho":0.02644386246060428,"breakevenPct":0.6444964463595333},{"delta":0.9,"premium":2.085655432886031,"strike":40.080430708892465,"iv":0.13555764172612766,"gamma":0.10668616628306499,"theta":-0.008648442333078384,"vega":0.020274265866044857,"rho":0.02807665882957864,"breakevenPct":0.4911490509496905}],"put":[{"delta":0.2,"premium":0.7346629734613167,"strike":37.61348106154733,"iv":0.5184155523194306,"gamma":0.04583650669337409,"theta":-0.028292048007146027,"vega":0.03319924001466898,"rho":-0.007551864080264827,"breakevenPct":12.10958510942323},{"delta":0.25,"premium":0.7646209190683129,"strike":39.19494558757751,"iv":0.40892496324282024,"gamma":0.06575354045859787,"theta":-0.024918285930408107,"vega":0.037635368694538276,"rho":-0.009360856411986224,"breakevenPct":8.412000313371804},{"delta":0.3,"premium":0.8358796926642906,"strike":40.14506256885721,"iv":0.3526178931831403,"gamma":0.08351814536015051,"theta":-0.0231536299115506,"vega":0.04115725704174798,"rho":-0.011191570247267258,"breakevenPct":6.3174859957270835},{"delta":0.35,"premium":0.8901885021632673,"strike":40.869180028843566,"iv":0.3049386618023481,"gamma":0.10281639503186558,"theta":-0.020943734283908125,"vega":0.04386161702848761,"rho":-0.013016236673477396,"breakevenPct":4.72118320619567},{"delta":0.4,"premium":0.9823294257534734,"strike":41.36590855890432,"iv":0.2792183481472471,"gamma":0.11656911894334913,"theta":-0.01947044580214218,"vega":0.04539730566384104,"rho":-0.014841959607566284,"breakevenPct":3.756961074473659},{"delta":0.45,"premium":1.0828121949900553,"strike":41.81249864440024,"iv":0.2583398971960771,"gamma":0.12909907428820433,"theta":-0.018159576557591005,"vega":0.04667530645227435,"rho":-0.016667915497858135,"breakevenPct":2.932110463750739},{"delta":0.5,"premium":1.1802903664295212,"strike":42.170124204398526,"iv":0.2402046258783925,"gamma":0.13913010866505568,"theta":-0.016620919960226244,"vega":0.04669948343791032,"rho":-0.0184543148551732,"breakevenPct":2.312121453839361},{"delta":0.55,"premium":1.2755941238749202,"strike":42.46336653499976,"iv":0.22405458139839513,"gamma":0.14735268510849892,"theta":-0.014917414673927215,"vega":0.04581627374253565,"rho":-0.02021208732640586,"breakevenPct":1.840389868625281},{"delta":0.6,"premium":1.370897881320319,"strike":42.75660886560098,"iv":0.2079045369183978,"gamma":0.15557526155194212,"theta":-0.013213909387628191,"vega":0.04493306404716098,"rho":-0.02196985979763852,"breakevenPct":1.3686582834112024},{"delta":0.65,"premium":1.4929143454039,"strike":43.059192200557106,"iv":0.19439345403899722,"gamma":0.16037562674094705,"theta":-0.011557311977715876,"vega":0.0436258356545961,"rho":-0.02373950099285542,"breakevenPct":0.9383273232764534},{"delta":0.7,"premium":1.745351671309192,"strike":43.40738161559889,"iv":0.193766713091922,"gamma":0.1484675487465181,"theta":-0.01012973537604457,"vega":0.040248398328690815,"rho":-0.025567089487524768,"breakevenPct":0.710128826764318},{"delta":0.75,"premium":1.9977889972144847,"strike":43.75557103064067,"iv":0.1931399721448468,"gamma":0.13655947075208913,"theta":-0.00870215877437326,"vega":0.036870961002785516,"rho":-0.027394677982194124,"breakevenPct":0.48193033025218196},{"delta":0.8,"premium":3.2766853932584272,"strike":45.03049759229535,"iv":0.2717866773675763,"gamma":0.08706565008025682,"theta":-0.011502407704654894,"vega":0.03308651685393259,"rho":-0.029889274159931624,"breakevenPct":0.4913913273667366},{"delta":0.85,"premium":3.978932584269662,"strike":45.8330658105939,"iv":0.27933081861958264,"gamma":0.0703722311396469,"theta":-0.00893418940609952,"vega":0.027468539325842707,"rho":-0.03205942416709611,"breakevenPct":0.2523040364055373}]},"raw":{"call":[{"delta":0.3,"premium":0.7588014043327904,"strike":44.64794382668838,"iv":0.3558303350644977,"gamma":0.08295891093110039,"theta":-0.02649862992504459,"vega":0.04118044965040331,"rho":0.009068114695420204,"breakevenPct":8.214359463825485},{"delta":0.35,"premium":0.8030454848055744,"strike":43.71954515194426,"iv":0.302893301332575,"gamma":0.1035675791439858,"theta":-0.024363740462634575,"vega":0.04376430686432256,"rho":0.010611392577018588,"breakevenPct":6.107222680528668},{"delta":0.4,"premium":0.8686462461380177,"strike":43.063537538619826,"iv":0.2686475310854079,"gamma":0.12136976006514778,"theta":-0.023017479102759145,"vega":0.04578800010312067,"rho":0.012151161768229026,"breakevenPct":4.700152013245568},{"delta":0.45,"premium":0.9383502007157853,"strike":42.63799885305266,"iv":0.2453747448257564,"gamma":0.13627575429530872,"theta":-0.02170031003399394,"vega":0.04642666860003674,"rho":0.01370088348585045,"breakevenPct":3.852118812603524},{"delta":0.5,"premium":1.0084941889938535,"strike":42.23717606289227,"iv":0.22327872077511454,"gamma":0.15087115634269746,"theta":-0.020386260873978344,"vega":0.04691680459415828,"rho":0.015251672530005655,"breakevenPct":3.064037778565579},{"delta":0.55,"premium":1.0769192949220028,"strike":41.910269016926655,"iv":0.20387280912251135,"gamma":0.16214016028729641,"theta":-0.018982699329898323,"vega":0.046302593146953806,"rho":0.016818996772296802,"breakevenPct":2.4480179024038535},{"delta":0.6,"premium":1.142853194608913,"strike":41.690489351303626,"iv":0.18836572440006202,"gamma":0.16858815730555843,"theta":-0.01744940592263403,"vega":0.044087831645548074,"rho":0.01841028576633395,"breakevenPct":2.0813692705255815},{"delta":0.65,"premium":1.2087870942958234,"strike":41.47070968568059,"iv":0.17285863967761264,"gamma":0.17503615432382041,"theta":-0.015916112515369733,"vega":0.041873070144142335,"rho":0.020001574760371097,"breakevenPct":1.7147206386473086},{"delta":0.7,"premium":1.2747209939827338,"strike":41.25093002005755,"iv":0.1573515549551633,"gamma":0.1814841513420824,"theta":-0.01438281910810544,"vega":0.03965830864273661,"rho":0.02159286375440824,"breakevenPct":1.3480720067690368},{"delta":0.75,"premium":1.340654893669644,"strike":41.03115035443452,"iv":0.1418444702327139,"gamma":0.18793214836034441,"theta":-0.012849525700841143,"vega":0.03744354714133087,"rho":0.023184152748445392,"breakevenPct":0.9814233748907639},{"delta":0.8,"premium":1.570898895974279,"strike":40.72387638003215,"iv":0.13841877553514917,"gamma":0.164175496547585,"theta":-0.011435980997705451,"vega":0.03206839279440375,"rho":0.024811066091629922,"breakevenPct":0.7978438417693756},{"delta":0.85,"premium":1.8282771644301548,"strike":40.40215354446231,"iv":0.13698820863063843,"gamma":0.13543083141532503,"theta":-0.01004221166539192,"vega":0.026171329330224313,"rho":0.02644386246060428,"breakevenPct":0.6444964463595333},{"delta":0.9,"premium":2.085655432886031,"strike":40.080430708892465,"iv":0.13555764172612766,"gamma":0.10668616628306499,"theta":-0.008648442333078384,"vega":0.020274265866044857,"rho":0.02807665882957864,"breakevenPct":0.4911490509496905}],"put":[{"delta":0.2,"premium":0.7346629734613167,"strike":37.61348106154733,"iv":0.5184155523194306,"gamma":0.04583650669337409,"theta":-0.028292048007146027,"vega":0.03319924001466898,"rho":-0.007551864080264827,"breakevenPct":12.10958510942323},{"delta":0.25,"premium":0.7646209190683129,"strike":39.19494558757751,"iv":0.40892496324282024,"gamma":0.06575354045859787,"theta":-0.024918285930408107,"vega":0.037635368694538276,"rho":-0.009360856411986224,"breakevenPct":8.412000313371804},{"delta":0.3,"premium":0.8358796926642906,"strike":40.14506256885721,"iv":0.3526178931831403,"gamma":0.08351814536015051,"theta":-0.0231536299115506,"vega":0.04115725704174798,"rho":-0.011191570247267258,"breakevenPct":6.3174859957270835},{"delta":0.35,"premium":0.8901885021632673,"strike":40.869180028843566,"iv":0.3049386618023481,"gamma":0.10281639503186558,"theta":-0.020943734283908125,"vega":0.04386161702848761,"rho":-0.013016236673477396,"breakevenPct":4.72118320619567},{"delta":0.4,"premium":0.9823294257534734,"strike":41.36590855890432,"iv":0.2792183481472471,"gamma":0.11656911894334913,"theta":-0.01947044580214218,"vega":0.04539730566384104,"rho":-0.014841959607566284,"breakevenPct":3.756961074473659},{"delta":0.45,"premium":1.0828121949900553,"strike":41.81249864440024,"iv":0.2583398971960771,"gamma":0.12909907428820433,"theta":-0.018159576557591005,"vega":0.04667530645227435,"rho":-0.016667915497858135,"breakevenPct":2.932110463750739},{"delta":0.5,"premium":1.1802903664295212,"strike":42.170124204398526,"iv":0.2402046258783925,"gamma":0.13913010866505568,"theta":-0.016620919960226244,"vega":0.04669948343791032,"rho":-0.0184543148551732,"breakevenPct":2.312121453839361},{"delta":0.55,"premium":1.2755941238749202,"strike":42.46336653499976,"iv":0.22405458139839513,"gamma":0.14735268510849892,"theta":-0.014917414673927215,"vega":0.04581627374253565,"rho":-0.02021208732640586,"breakevenPct":1.840389868625281},{"delta":0.6,"premium":1.370897881320319,"strike":42.75660886560098,"iv":0.2079045369183978,"gamma":0.15557526155194212,"theta":-0.013213909387628191,"vega":0.04493306404716098,"rho":-0.02196985979763852,"breakevenPct":1.3686582834112024},{"delta":0.65,"premium":1.4929143454039,"strike":43.059192200557106,"iv":0.19439345403899722,"gamma":0.16037562674094705,"theta":-0.011557311977715876,"vega":0.0436258356545961,"rho":-0.02373950099285542,"breakevenPct":0.9383273232764534},{"delta":0.7,"premium":1.745351671309192,"strike":43.40738161559889,"iv":0.193766713091922,"gamma":0.1484675487465181,"theta":-0.01012973537604457,"vega":0.040248398328690815,"rho":-0.025567089487524768,"breakevenPct":0.710128826764318},{"delta":0.75,"premium":1.9977889972144847,"strike":43.75557103064067,"iv":0.1931399721448468,"gamma":0.13655947075208913,"theta":-0.00870215877437326,"vega":0.036870961002785516,"rho":-0.027394677982194124,"breakevenPct":0.48193033025218196},{"delta":0.8,"premium":3.2766853932584272,"strike":45.03049759229535,"iv":0.2717866773675763,"gamma":0.08706565008025682,"theta":-0.011502407704654894,"vega":0.03308651685393259,"rho":-0.029889274159931624,"breakevenPct":0.4913913273667366},{"delta":0.85,"premium":3.978932584269662,"strike":45.8330658105939,"iv":0.27933081861958264,"gamma":0.0703722311396469,"theta":-0.00893418940609952,"vega":0.027468539325842707,"rho":-0.03205942416709611,"breakevenPct":0.2523040364055373}]}},"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"}}