{"symbol":"LVHD","url":"https://intraalpha.com/companies/LVHD","capturedAt":"2026-10-22T21:29:03.045Z","state":"ready","quote":{"symbol":"LVHD","last_price":45.07,"prev_close":43.81,"regular_close":45.07,"change":1.26,"change_pct":2.8761,"regular_change":1.26,"regular_change_pct":2.8761,"extended_change":0,"extended_change_pct":0,"bid":29.92,"ask":67.36,"bid_size":1000,"ask_size":200,"volume":101384,"vwap":44.787956,"open":44.03,"high":45.07,"low":44.03,"close":45.07,"trade_count":382,"last_trade_at":"2026-10-22T20:00:00.216901603Z","last_quote_at":"2026-10-22T20:12:57.012732742Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:01.043101401-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":587000000,"net_expense_ratio":0.0027,"portfolio_turnover":0.3,"dividend_yield":0.0365,"inception_date":"2015-12-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:02.619904+00:00"},"optionObservedAt":"2026-10-22T19:49:59.806Z","bars":[{"c":43.59,"h":43.59,"l":43.46,"n":14,"o":43.46,"t":"2026-10-15T13:30:00Z","v":1387,"vw":43.474552},{"c":43.445,"h":43.445,"l":43.445,"n":4,"o":43.445,"t":"2026-10-15T13:40:00Z","v":384,"vw":43.445},{"c":43.46,"h":43.46,"l":43.43,"n":8,"o":43.43,"t":"2026-10-15T13:45:00Z","v":812,"vw":43.43875},{"c":43.52,"h":43.53,"l":43.52,"n":3,"o":43.53,"t":"2026-10-15T13:50:00Z","v":570,"vw":43.528214},{"c":43.505,"h":43.505,"l":43.505,"n":1,"o":43.505,"t":"2026-10-15T14:00:00Z","v":1000,"vw":43.505},{"c":43.49,"h":43.49,"l":43.49,"n":3,"o":43.49,"t":"2026-10-15T14:05:00Z","v":201,"vw":43.49},{"c":43.44,"h":43.485,"l":43.44,"n":9,"o":43.485,"t":"2026-10-15T14:10:00Z","v":1275,"vw":43.469896},{"c":43.53,"h":43.53,"l":43.53,"n":2,"o":43.53,"t":"2026-10-15T14:20:00Z","v":161,"vw":43.53},{"c":43.61,"h":43.61,"l":43.61,"n":2,"o":43.61,"t":"2026-10-15T14:35:00Z","v":111,"vw":43.61},{"c":43.4557,"h":43.4788,"l":43.4557,"n":5,"o":43.475,"t":"2026-10-15T14:50:00Z","v":1549,"vw":43.462007},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-15T14:55:00Z","v":500,"vw":43.4},{"c":43.38,"h":43.385,"l":43.38,"n":6,"o":43.38,"t":"2026-10-15T15:15:00Z","v":1141,"vw":43.381861},{"c":43.3901,"h":43.3901,"l":43.39,"n":2,"o":43.39,"t":"2026-10-15T15:30:00Z","v":708,"vw":43.39005},{"c":43.3999,"h":43.3999,"l":43.381692,"n":3,"o":43.381692,"t":"2026-10-15T15:40:00Z","v":607,"vw":43.38532},{"c":43.405,"h":43.42,"l":43.405,"n":4,"o":43.42,"t":"2026-10-15T15:45:00Z","v":469,"vw":43.411892},{"c":43.34,"h":43.34,"l":43.34,"n":1,"o":43.34,"t":"2026-10-15T15:50:00Z","v":100,"vw":43.34},{"c":43.312,"h":43.312,"l":43.312,"n":3,"o":43.312,"t":"2026-10-15T15:55:00Z","v":4479,"vw":43.312},{"c":43.285,"h":43.285,"l":43.28,"n":6,"o":43.28,"t":"2026-10-15T16:00:00Z","v":669,"vw":43.281942},{"c":43.28,"h":43.28,"l":43.28,"n":1,"o":43.28,"t":"2026-10-15T16:05:00Z","v":400,"vw":43.28},{"c":43.291,"h":43.291,"l":43.291,"n":1,"o":43.291,"t":"2026-10-15T16:15:00Z","v":410,"vw":43.291},{"c":43.36,"h":43.38,"l":43.34,"n":14,"o":43.34,"t":"2026-10-15T16:35:00Z","v":24856,"vw":43.377993},{"c":43.36,"h":43.36,"l":43.36,"n":4,"o":43.36,"t":"2026-10-15T16:40:00Z","v":251,"vw":43.36},{"c":43.35,"h":43.35,"l":43.35,"n":2,"o":43.35,"t":"2026-10-15T16:45:00Z","v":625,"vw":43.35},{"c":43.33,"h":43.33,"l":43.33,"n":1,"o":43.33,"t":"2026-10-15T16:55:00Z","v":120,"vw":43.33},{"c":43.349,"h":43.349,"l":43.34,"n":2,"o":43.34,"t":"2026-10-15T17:00:00Z","v":529,"vw":43.34444},{"c":43.335,"h":43.335,"l":43.335,"n":1,"o":43.335,"t":"2026-10-15T17:20:00Z","v":250,"vw":43.335},{"c":43.31,"h":43.31,"l":43.31,"n":3,"o":43.31,"t":"2026-10-15T17:40:00Z","v":522,"vw":43.31},{"c":43.29,"h":43.29,"l":43.29,"n":3,"o":43.29,"t":"2026-10-15T17:45:00Z","v":127,"vw":43.29},{"c":43.31,"h":43.32,"l":43.31,"n":2,"o":43.32,"t":"2026-10-15T18:00:00Z","v":635,"vw":43.312126},{"c":43.2876,"h":43.29,"l":43.2876,"n":3,"o":43.29,"t":"2026-10-15T18:25:00Z","v":376,"vw":43.288995},{"c":43.275,"h":43.28,"l":43.275,"n":5,"o":43.28,"t":"2026-10-15T18:40:00Z","v":1935,"vw":43.276566},{"c":43.28,"h":43.28,"l":43.27,"n":3,"o":43.27,"t":"2026-10-15T18:45:00Z","v":1971,"vw":43.278452},{"c":43.271,"h":43.271,"l":43.271,"n":1,"o":43.271,"t":"2026-10-15T18:50:00Z","v":178,"vw":43.271},{"c":43.22,"h":43.22,"l":43.21,"n":10,"o":43.22,"t":"2026-10-15T19:15:00Z","v":2168,"vw":43.219524},{"c":43.215,"h":43.22,"l":43.215,"n":2,"o":43.22,"t":"2026-10-15T19:25:00Z","v":400,"vw":43.21625},{"c":43.23,"h":43.24,"l":43.23,"n":3,"o":43.24,"t":"2026-10-15T19:30:00Z","v":1209,"vw":43.235},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-10-15T19:50:00Z","v":575,"vw":43.21},{"c":43.26,"h":43.26,"l":43.24,"n":11,"o":43.25,"t":"2026-10-15T19:55:00Z","v":1577,"vw":43.251266},{"c":43.5,"h":43.5,"l":43.49,"n":11,"o":43.49,"t":"2026-10-16T13:30:00Z","v":612,"vw":43.496496},{"c":43.69,"h":43.69,"l":43.69,"n":3,"o":43.69,"t":"2026-10-16T13:35:00Z","v":142,"vw":43.69},{"c":43.67,"h":43.67,"l":43.67,"n":6,"o":43.67,"t":"2026-10-16T13:45:00Z","v":297,"vw":43.67},{"c":43.78,"h":43.78,"l":43.78,"n":2,"o":43.78,"t":"2026-10-16T13:50:00Z","v":154,"vw":43.78},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-16T14:00:00Z","v":200,"vw":43.8},{"c":43.795,"h":43.795,"l":43.795,"n":3,"o":43.795,"t":"2026-10-16T14:05:00Z","v":237,"vw":43.795},{"c":43.67,"h":43.67,"l":43.67,"n":2,"o":43.67,"t":"2026-10-16T14:15:00Z","v":200,"vw":43.67},{"c":43.7518,"h":43.7518,"l":43.72,"n":8,"o":43.725,"t":"2026-10-16T14:25:00Z","v":1374,"vw":43.728891},{"c":43.71,"h":43.71,"l":43.71,"n":2,"o":43.71,"t":"2026-10-16T14:35:00Z","v":655,"vw":43.71},{"c":43.69,"h":43.69,"l":43.69,"n":2,"o":43.69,"t":"2026-10-16T14:40:00Z","v":102,"vw":43.69},{"c":43.64,"h":43.64,"l":43.6325,"n":8,"o":43.6325,"t":"2026-10-16T14:45:00Z","v":959,"vw":43.638066},{"c":43.83,"h":43.83,"l":43.83,"n":1,"o":43.83,"t":"2026-10-16T15:10:00Z","v":100,"vw":43.83},{"c":43.805,"h":43.81,"l":43.8,"n":4,"o":43.81,"t":"2026-10-16T15:25:00Z","v":424,"vw":43.804286},{"c":43.8099,"h":43.825,"l":43.8099,"n":6,"o":43.825,"t":"2026-10-16T15:35:00Z","v":460,"vw":43.816633},{"c":43.78,"h":43.78,"l":43.78,"n":1,"o":43.78,"t":"2026-10-16T15:40:00Z","v":100,"vw":43.78},{"c":43.745,"h":43.762,"l":43.745,"n":2,"o":43.762,"t":"2026-10-16T15:45:00Z","v":812,"vw":43.750234},{"c":43.75,"h":43.75,"l":43.735,"n":2,"o":43.735,"t":"2026-10-16T15:50:00Z","v":552,"vw":43.744293},{"c":43.73,"h":43.73,"l":43.73,"n":2,"o":43.73,"t":"2026-10-16T15:55:00Z","v":111,"vw":43.73},{"c":43.7001,"h":43.7001,"l":43.7,"n":3,"o":43.7,"t":"2026-10-16T16:00:00Z","v":3713,"vw":43.70005},{"c":43.6846,"h":43.6846,"l":43.6846,"n":1,"o":43.6846,"t":"2026-10-16T16:05:00Z","v":125,"vw":43.6846},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-16T16:15:00Z","v":190,"vw":43.66},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-16T16:20:00Z","v":100,"vw":43.66},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-16T16:50:00Z","v":389,"vw":43.66},{"c":43.6699,"h":43.6699,"l":43.66,"n":3,"o":43.66,"t":"2026-10-16T16:55:00Z","v":2297,"vw":43.668707},{"c":43.615,"h":43.62,"l":43.5908,"n":6,"o":43.6024,"t":"2026-10-16T17:10:00Z","v":927,"vw":43.604034},{"c":43.6138,"h":43.6138,"l":43.6,"n":5,"o":43.61,"t":"2026-10-16T17:15:00Z","v":773,"vw":43.607002},{"c":43.64,"h":43.64,"l":43.64,"n":1,"o":43.64,"t":"2026-10-16T17:25:00Z","v":340,"vw":43.64},{"c":43.684,"h":43.69,"l":43.68,"n":4,"o":43.69,"t":"2026-10-16T17:40:00Z","v":640,"vw":43.68525},{"c":43.67,"h":43.67,"l":43.67,"n":3,"o":43.67,"t":"2026-10-16T18:00:00Z","v":200,"vw":43.67},{"c":43.67,"h":43.67,"l":43.67,"n":1,"o":43.67,"t":"2026-10-16T18:40:00Z","v":845,"vw":43.67},{"c":43.672,"h":43.68,"l":43.67,"n":18,"o":43.68,"t":"2026-10-16T18:55:00Z","v":2628,"vw":43.672634},{"c":43.71,"h":43.71,"l":43.71,"n":6,"o":43.71,"t":"2026-10-16T19:10:00Z","v":1541,"vw":43.71},{"c":43.685,"h":43.685,"l":43.685,"n":1,"o":43.685,"t":"2026-10-16T19:25:00Z","v":400,"vw":43.685},{"c":43.71,"h":43.71,"l":43.71,"n":8,"o":43.71,"t":"2026-10-16T19:30:00Z","v":1481,"vw":43.71},{"c":43.74,"h":43.74,"l":43.74,"n":1,"o":43.74,"t":"2026-10-16T19:35:00Z","v":300,"vw":43.74},{"c":43.76,"h":43.76,"l":43.74,"n":8,"o":43.74,"t":"2026-10-16T19:40:00Z","v":4086,"vw":43.756019},{"c":43.81,"h":43.81,"l":43.79,"n":5,"o":43.79,"t":"2026-10-16T19:50:00Z","v":2168,"vw":43.790952},{"c":43.82,"h":43.83,"l":43.81,"n":14,"o":43.81,"t":"2026-10-16T19:55:00Z","v":913,"vw":43.82},{"c":43.84,"h":43.84,"l":43.84,"n":4,"o":43.84,"t":"2026-10-16T20:00:00Z","v":205,"vw":43.84},{"c":43.7,"h":43.77,"l":43.6423,"n":14,"o":43.77,"t":"2026-10-19T13:30:00Z","v":771,"vw":43.740828},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-19T13:35:00Z","v":100,"vw":43.62},{"c":43.5702,"h":43.6199,"l":43.56,"n":19,"o":43.6199,"t":"2026-10-19T13:40:00Z","v":1241,"vw":43.590282},{"c":43.555,"h":43.5822,"l":43.555,"n":5,"o":43.5822,"t":"2026-10-19T13:45:00Z","v":342,"vw":43.574105},{"c":43.5462,"h":43.5462,"l":43.5462,"n":2,"o":43.5462,"t":"2026-10-19T13:55:00Z","v":454,"vw":43.5462},{"c":43.5401,"h":43.5401,"l":43.5401,"n":1,"o":43.5401,"t":"2026-10-19T14:00:00Z","v":150,"vw":43.5401},{"c":43.5499,"h":43.5499,"l":43.535,"n":6,"o":43.535,"t":"2026-10-19T14:05:00Z","v":371,"vw":43.54449},{"c":43.505,"h":43.505,"l":43.505,"n":1,"o":43.505,"t":"2026-10-19T14:10:00Z","v":175,"vw":43.505},{"c":43.46,"h":43.51,"l":43.46,"n":5,"o":43.51,"t":"2026-10-19T14:15:00Z","v":535,"vw":43.494682},{"c":43.4153,"h":43.4153,"l":43.41,"n":2,"o":43.41,"t":"2026-10-19T14:25:00Z","v":280,"vw":43.41265},{"c":43.415,"h":43.43,"l":43.415,"n":3,"o":43.43,"t":"2026-10-19T14:30:00Z","v":236,"vw":43.42266},{"c":43.385,"h":43.385,"l":43.385,"n":2,"o":43.385,"t":"2026-10-19T14:40:00Z","v":3033,"vw":43.385},{"c":43.374,"h":43.374,"l":43.374,"n":1,"o":43.374,"t":"2026-10-19T15:00:00Z","v":300,"vw":43.374},{"c":43.39,"h":43.39,"l":43.39,"n":1,"o":43.39,"t":"2026-10-19T15:05:00Z","v":138,"vw":43.39},{"c":43.39,"h":43.39,"l":43.39,"n":2,"o":43.39,"t":"2026-10-19T15:10:00Z","v":169,"vw":43.39},{"c":43.41,"h":43.41,"l":43.41,"n":1,"o":43.41,"t":"2026-10-19T15:20:00Z","v":220,"vw":43.41},{"c":43.42,"h":43.42,"l":43.42,"n":4,"o":43.42,"t":"2026-10-19T15:25:00Z","v":293,"vw":43.42},{"c":43.41,"h":43.419,"l":43.41,"n":7,"o":43.419,"t":"2026-10-19T15:30:00Z","v":876,"vw":43.417303},{"c":43.405,"h":43.405,"l":43.405,"n":1,"o":43.405,"t":"2026-10-19T15:40:00Z","v":164,"vw":43.405},{"c":43.36,"h":43.36,"l":43.36,"n":2,"o":43.36,"t":"2026-10-19T15:50:00Z","v":127,"vw":43.36},{"c":43.39,"h":43.39,"l":43.385,"n":3,"o":43.385,"t":"2026-10-19T15:55:00Z","v":970,"vw":43.385723},{"c":43.382,"h":43.39,"l":43.382,"n":3,"o":43.39,"t":"2026-10-19T16:00:00Z","v":731,"vw":43.388829},{"c":43.362,"h":43.365,"l":43.3507,"n":4,"o":43.365,"t":"2026-10-19T16:05:00Z","v":1430,"vw":43.358311},{"c":43.3701,"h":43.3701,"l":43.37,"n":2,"o":43.37,"t":"2026-10-19T16:10:00Z","v":644,"vw":43.37005},{"c":43.385,"h":43.385,"l":43.385,"n":1,"o":43.385,"t":"2026-10-19T16:20:00Z","v":115,"vw":43.385},{"c":43.38,"h":43.38,"l":43.38,"n":4,"o":43.38,"t":"2026-10-19T16:45:00Z","v":336,"vw":43.38},{"c":43.4,"h":43.4,"l":43.4,"n":3,"o":43.4,"t":"2026-10-19T17:10:00Z","v":2248,"vw":43.4},{"c":43.4,"h":43.4,"l":43.39,"n":7,"o":43.39,"t":"2026-10-19T17:20:00Z","v":793,"vw":43.396803},{"c":43.4,"h":43.42,"l":43.4,"n":4,"o":43.42,"t":"2026-10-19T17:25:00Z","v":271,"vw":43.407435},{"c":43.46,"h":43.461,"l":43.46,"n":2,"o":43.461,"t":"2026-10-19T17:55:00Z","v":373,"vw":43.46063},{"c":43.455,"h":43.455,"l":43.455,"n":4,"o":43.455,"t":"2026-10-19T18:00:00Z","v":2520,"vw":43.455},{"c":43.48,"h":43.48,"l":43.48,"n":3,"o":43.48,"t":"2026-10-19T18:20:00Z","v":178,"vw":43.48},{"c":43.47,"h":43.47,"l":43.4605,"n":5,"o":43.4605,"t":"2026-10-19T18:25:00Z","v":3023,"vw":43.463014},{"c":43.47,"h":43.47,"l":43.47,"n":1,"o":43.47,"t":"2026-10-19T18:40:00Z","v":760,"vw":43.47},{"c":43.43,"h":43.43,"l":43.43,"n":1,"o":43.43,"t":"2026-10-19T19:05:00Z","v":225,"vw":43.43},{"c":43.352,"h":43.36,"l":43.352,"n":5,"o":43.36,"t":"2026-10-19T19:35:00Z","v":2958,"vw":43.352671},{"c":43.36,"h":43.36,"l":43.36,"n":2,"o":43.36,"t":"2026-10-19T19:45:00Z","v":502,"vw":43.36},{"c":43.38,"h":43.39,"l":43.38,"n":5,"o":43.39,"t":"2026-10-19T19:55:00Z","v":375,"vw":43.383425},{"c":43.39,"h":43.39,"l":43.39,"n":5,"o":43.39,"t":"2026-10-19T20:00:00Z","v":138,"vw":43.39},{"c":43.69,"h":43.69,"l":43.54,"n":5,"o":43.54,"t":"2026-10-20T13:30:00Z","v":996,"vw":43.591264},{"c":43.94,"h":43.94,"l":43.94,"n":1,"o":43.94,"t":"2026-10-20T13:40:00Z","v":162,"vw":43.94},{"c":44.0041,"h":44.0041,"l":43.98,"n":9,"o":43.98,"t":"2026-10-20T13:45:00Z","v":2444,"vw":43.981698},{"c":43.925,"h":43.925,"l":43.925,"n":2,"o":43.925,"t":"2026-10-20T13:55:00Z","v":102,"vw":43.925},{"c":43.8,"h":43.8318,"l":43.8,"n":5,"o":43.8318,"t":"2026-10-20T14:05:00Z","v":1312,"vw":43.817528},{"c":43.825,"h":43.825,"l":43.825,"n":2,"o":43.825,"t":"2026-10-20T14:25:00Z","v":301,"vw":43.825},{"c":43.86,"h":43.86,"l":43.86,"n":1,"o":43.86,"t":"2026-10-20T14:40:00Z","v":100,"vw":43.86},{"c":43.895,"h":43.895,"l":43.87,"n":3,"o":43.87,"t":"2026-10-20T14:45:00Z","v":279,"vw":43.8825},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-10-20T14:50:00Z","v":135,"vw":43.92},{"c":43.93,"h":43.93,"l":43.93,"n":2,"o":43.93,"t":"2026-10-20T15:00:00Z","v":112,"vw":43.93},{"c":43.87,"h":43.87,"l":43.87,"n":2,"o":43.87,"t":"2026-10-20T15:05:00Z","v":170,"vw":43.87},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-10-20T15:20:00Z","v":125,"vw":43.91},{"c":43.88,"h":43.8892,"l":43.88,"n":4,"o":43.88,"t":"2026-10-20T15:30:00Z","v":1409,"vw":43.880896},{"c":43.92,"h":43.92,"l":43.92,"n":3,"o":43.92,"t":"2026-10-20T15:45:00Z","v":1367,"vw":43.92},{"c":43.8901,"h":43.91,"l":43.89,"n":7,"o":43.91,"t":"2026-10-20T16:00:00Z","v":1193,"vw":43.898557},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-10-20T16:05:00Z","v":1000,"vw":43.9},{"c":43.885,"h":43.885,"l":43.88,"n":3,"o":43.88,"t":"2026-10-20T16:10:00Z","v":1476,"vw":43.884659},{"c":43.865,"h":43.865,"l":43.86,"n":4,"o":43.86,"t":"2026-10-20T16:15:00Z","v":1800,"vw":43.860278},{"c":43.8501,"h":43.8501,"l":43.8501,"n":1,"o":43.8501,"t":"2026-10-20T16:25:00Z","v":169,"vw":43.8501},{"c":43.88,"h":43.88,"l":43.88,"n":2,"o":43.88,"t":"2026-10-20T16:30:00Z","v":1317,"vw":43.88},{"c":43.905,"h":43.905,"l":43.905,"n":1,"o":43.905,"t":"2026-10-20T16:45:00Z","v":106,"vw":43.905},{"c":43.8765,"h":43.8765,"l":43.87,"n":3,"o":43.875,"t":"2026-10-20T17:20:00Z","v":523,"vw":43.874585},{"c":43.9,"h":43.9,"l":43.9,"n":3,"o":43.9,"t":"2026-10-20T18:05:00Z","v":117,"vw":43.9},{"c":43.9249,"h":43.9249,"l":43.9249,"n":1,"o":43.9249,"t":"2026-10-20T18:20:00Z","v":425,"vw":43.9249},{"c":43.94,"h":43.945,"l":43.93,"n":5,"o":43.945,"t":"2026-10-20T18:35:00Z","v":1645,"vw":43.933914},{"c":43.94,"h":43.94,"l":43.94,"n":1,"o":43.94,"t":"2026-10-20T18:50:00Z","v":127,"vw":43.94},{"c":43.94,"h":43.94,"l":43.94,"n":1,"o":43.94,"t":"2026-10-20T19:00:00Z","v":497,"vw":43.94},{"c":43.93,"h":43.93,"l":43.92,"n":3,"o":43.92,"t":"2026-10-20T19:10:00Z","v":59870,"vw":43.929975},{"c":43.9376,"h":43.9376,"l":43.9376,"n":4,"o":43.9376,"t":"2026-10-20T19:15:00Z","v":212,"vw":43.9376},{"c":43.915,"h":43.96,"l":43.915,"n":4,"o":43.96,"t":"2026-10-20T19:20:00Z","v":339,"vw":43.930789},{"c":43.93,"h":43.93,"l":43.92,"n":2,"o":43.92,"t":"2026-10-20T19:25:00Z","v":355,"vw":43.924366},{"c":43.9359,"h":43.9499,"l":43.9359,"n":3,"o":43.9499,"t":"2026-10-20T19:30:00Z","v":685,"vw":43.945702},{"c":43.935,"h":43.935,"l":43.935,"n":2,"o":43.935,"t":"2026-10-20T19:35:00Z","v":125,"vw":43.935},{"c":43.96,"h":43.968,"l":43.9551,"n":8,"o":43.9551,"t":"2026-10-20T19:45:00Z","v":1992,"vw":43.96124},{"c":43.98,"h":43.98,"l":43.96,"n":18,"o":43.96,"t":"2026-10-20T19:55:00Z","v":2455,"vw":43.964116},{"c":43.98,"h":43.98,"l":43.98,"n":14,"o":43.98,"t":"2026-10-21T13:30:00Z","v":1339,"vw":43.98},{"c":43.9198,"h":43.9198,"l":43.9198,"n":5,"o":43.9198,"t":"2026-10-21T13:40:00Z","v":499,"vw":43.9198},{"c":43.88,"h":43.885,"l":43.87,"n":33,"o":43.875,"t":"2026-10-21T13:45:00Z","v":4889,"vw":43.877422},{"c":43.915,"h":43.915,"l":43.905,"n":8,"o":43.905,"t":"2026-10-21T13:50:00Z","v":1315,"vw":43.911711},{"c":43.83,"h":43.83,"l":43.83,"n":2,"o":43.83,"t":"2026-10-21T14:05:00Z","v":120,"vw":43.83},{"c":43.82,"h":43.83,"l":43.805,"n":20,"o":43.81,"t":"2026-10-21T14:30:00Z","v":1635,"vw":43.822063},{"c":43.86,"h":43.86,"l":43.83,"n":11,"o":43.83,"t":"2026-10-21T14:35:00Z","v":1250,"vw":43.846667},{"c":43.89,"h":43.89,"l":43.87,"n":138,"o":43.87,"t":"2026-10-21T14:40:00Z","v":38548,"vw":43.883899},{"c":43.89,"h":43.89,"l":43.88,"n":8,"o":43.88,"t":"2026-10-21T14:45:00Z","v":1150,"vw":43.885525},{"c":43.86,"h":43.87,"l":43.86,"n":15,"o":43.86,"t":"2026-10-21T14:50:00Z","v":15212,"vw":43.860335},{"c":43.8599,"h":43.8599,"l":43.8599,"n":1,"o":43.8599,"t":"2026-10-21T14:55:00Z","v":176,"vw":43.8599},{"c":43.84,"h":43.84,"l":43.84,"n":5,"o":43.84,"t":"2026-10-21T15:00:00Z","v":522,"vw":43.84},{"c":43.83,"h":43.835,"l":43.83,"n":3,"o":43.835,"t":"2026-10-21T15:05:00Z","v":22460,"vw":43.830028},{"c":43.805,"h":43.805,"l":43.8,"n":3,"o":43.8,"t":"2026-10-21T15:10:00Z","v":429,"vw":43.8025},{"c":43.8,"h":43.8,"l":43.8,"n":2,"o":43.8,"t":"2026-10-21T15:15:00Z","v":722,"vw":43.8},{"c":43.82,"h":43.82,"l":43.82,"n":1,"o":43.82,"t":"2026-10-21T15:20:00Z","v":2505,"vw":43.82},{"c":43.839,"h":43.839,"l":43.839,"n":2,"o":43.839,"t":"2026-10-21T15:30:00Z","v":202,"vw":43.839},{"c":43.81,"h":43.81,"l":43.805,"n":2,"o":43.805,"t":"2026-10-21T15:45:00Z","v":300,"vw":43.808333},{"c":43.83,"h":43.83,"l":43.81,"n":12,"o":43.81,"t":"2026-10-21T15:50:00Z","v":1896,"vw":43.820889},{"c":43.83,"h":43.83,"l":43.83,"n":4,"o":43.83,"t":"2026-10-21T15:55:00Z","v":520,"vw":43.83},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-21T16:05:00Z","v":230,"vw":43.85},{"c":43.88,"h":43.88,"l":43.87,"n":8,"o":43.87,"t":"2026-10-21T16:15:00Z","v":1800,"vw":43.875},{"c":43.89,"h":43.89,"l":43.87,"n":13,"o":43.87,"t":"2026-10-21T16:20:00Z","v":2449,"vw":43.885592},{"c":43.9,"h":43.9,"l":43.9,"n":2,"o":43.9,"t":"2026-10-21T16:25:00Z","v":623,"vw":43.9},{"c":43.895,"h":43.9045,"l":43.895,"n":3,"o":43.9045,"t":"2026-10-21T16:30:00Z","v":647,"vw":43.896706},{"c":43.91,"h":43.91,"l":43.89,"n":5,"o":43.89,"t":"2026-10-21T16:35:00Z","v":622,"vw":43.897223},{"c":43.88,"h":43.905,"l":43.88,"n":6,"o":43.905,"t":"2026-10-21T16:40:00Z","v":345,"vw":43.889275},{"c":43.88,"h":43.88,"l":43.88,"n":2,"o":43.88,"t":"2026-10-21T17:00:00Z","v":169688,"vw":43.88},{"c":43.89,"h":43.89,"l":43.87,"n":6,"o":43.87,"t":"2026-10-21T17:05:00Z","v":34753,"vw":43.888177},{"c":43.86,"h":43.87,"l":43.86,"n":6,"o":43.87,"t":"2026-10-21T17:10:00Z","v":782,"vw":43.86863},{"c":43.845,"h":43.86,"l":43.845,"n":5,"o":43.86,"t":"2026-10-21T17:15:00Z","v":784,"vw":43.853068},{"c":43.85,"h":43.85,"l":43.85,"n":3,"o":43.85,"t":"2026-10-21T17:25:00Z","v":206,"vw":43.85},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-10-21T17:45:00Z","v":1138,"vw":43.84},{"c":43.84,"h":43.84,"l":43.84,"n":4,"o":43.84,"t":"2026-10-21T17:50:00Z","v":311,"vw":43.84},{"c":43.86,"h":43.86,"l":43.86,"n":1,"o":43.86,"t":"2026-10-21T18:30:00Z","v":500,"vw":43.86},{"c":43.87,"h":43.87,"l":43.87,"n":3,"o":43.87,"t":"2026-10-21T18:35:00Z","v":1146,"vw":43.87},{"c":43.87,"h":43.87,"l":43.87,"n":2,"o":43.87,"t":"2026-10-21T18:40:00Z","v":640,"vw":43.87},{"c":43.85,"h":43.86,"l":43.85,"n":13,"o":43.86,"t":"2026-10-21T18:45:00Z","v":2969,"vw":43.858173},{"c":43.82,"h":43.82,"l":43.82,"n":2,"o":43.82,"t":"2026-10-21T18:55:00Z","v":124,"vw":43.82},{"c":43.77,"h":43.78,"l":43.77,"n":5,"o":43.78,"t":"2026-10-21T19:00:00Z","v":1206,"vw":43.774167},{"c":43.7601,"h":43.7601,"l":43.7601,"n":4,"o":43.7601,"t":"2026-10-21T19:10:00Z","v":121,"vw":43.7601},{"c":43.81,"h":43.81,"l":43.81,"n":3,"o":43.81,"t":"2026-10-21T19:20:00Z","v":817,"vw":43.81},{"c":43.7901,"h":43.7901,"l":43.7901,"n":3,"o":43.7901,"t":"2026-10-21T19:25:00Z","v":165,"vw":43.7901},{"c":43.82,"h":43.82,"l":43.7916,"n":8,"o":43.8,"t":"2026-10-21T19:45:00Z","v":2083,"vw":43.804368},{"c":43.82,"h":43.82,"l":43.8,"n":11,"o":43.8,"t":"2026-10-21T19:55:00Z","v":1011,"vw":43.814365},{"c":44.03,"h":44.03,"l":44.03,"n":5,"o":44.03,"t":"2026-10-22T13:30:00Z","v":132,"vw":44.03},{"c":44.27,"h":44.27,"l":44.27,"n":2,"o":44.27,"t":"2026-10-22T13:40:00Z","v":222,"vw":44.27},{"c":44.2699,"h":44.2699,"l":44.2699,"n":3,"o":44.2699,"t":"2026-10-22T13:45:00Z","v":500,"vw":44.2699},{"c":44.31,"h":44.31,"l":44.31,"n":2,"o":44.31,"t":"2026-10-22T13:55:00Z","v":676,"vw":44.31},{"c":44.31,"h":44.35,"l":44.31,"n":7,"o":44.34,"t":"2026-10-22T14:00:00Z","v":619,"vw":44.33886},{"c":44.37,"h":44.37,"l":44.37,"n":1,"o":44.37,"t":"2026-10-22T14:05:00Z","v":100,"vw":44.37},{"c":44.4768,"h":44.4768,"l":44.4768,"n":1,"o":44.4768,"t":"2026-10-22T14:15:00Z","v":504,"vw":44.4768},{"c":44.545,"h":44.545,"l":44.545,"n":1,"o":44.545,"t":"2026-10-22T14:20:00Z","v":100,"vw":44.545},{"c":44.57,"h":44.57,"l":44.57,"n":5,"o":44.57,"t":"2026-10-22T15:05:00Z","v":828,"vw":44.57},{"c":44.595,"h":44.595,"l":44.595,"n":1,"o":44.595,"t":"2026-10-22T15:10:00Z","v":138,"vw":44.595},{"c":44.57,"h":44.57,"l":44.57,"n":1,"o":44.57,"t":"2026-10-22T15:15:00Z","v":5392,"vw":44.57},{"c":44.5601,"h":44.561,"l":44.5601,"n":2,"o":44.561,"t":"2026-10-22T15:25:00Z","v":5600,"vw":44.560341},{"c":44.66,"h":44.66,"l":44.66,"n":1,"o":44.66,"t":"2026-10-22T15:45:00Z","v":160,"vw":44.66},{"c":44.648,"h":44.648,"l":44.6402,"n":3,"o":44.6402,"t":"2026-10-22T15:50:00Z","v":275,"vw":44.643474},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-10-22T16:05:00Z","v":625,"vw":44.67},{"c":44.685,"h":44.685,"l":44.685,"n":3,"o":44.685,"t":"2026-10-22T16:10:00Z","v":577,"vw":44.685},{"c":44.7199,"h":44.7199,"l":44.7199,"n":1,"o":44.7199,"t":"2026-10-22T16:30:00Z","v":10000,"vw":44.7199},{"c":44.69,"h":44.7,"l":44.69,"n":7,"o":44.7,"t":"2026-10-22T16:35:00Z","v":1546,"vw":44.694446},{"c":44.72,"h":44.72,"l":44.71,"n":2,"o":44.71,"t":"2026-10-22T16:40:00Z","v":809,"vw":44.718764},{"c":44.76,"h":44.76,"l":44.75,"n":4,"o":44.75,"t":"2026-10-22T16:45:00Z","v":336,"vw":44.755911},{"c":44.82,"h":44.82,"l":44.82,"n":1,"o":44.82,"t":"2026-10-22T16:50:00Z","v":225,"vw":44.82},{"c":44.818,"h":44.818,"l":44.8,"n":2,"o":44.8,"t":"2026-10-22T16:55:00Z","v":950,"vw":44.809095},{"c":44.795,"h":44.795,"l":44.795,"n":1,"o":44.795,"t":"2026-10-22T17:05:00Z","v":223,"vw":44.795},{"c":44.77,"h":44.7754,"l":44.76,"n":21,"o":44.7754,"t":"2026-10-22T17:10:00Z","v":18308,"vw":44.762066},{"c":44.76,"h":44.76,"l":44.76,"n":8,"o":44.76,"t":"2026-10-22T17:15:00Z","v":790,"vw":44.76},{"c":44.8,"h":44.8,"l":44.8,"n":2,"o":44.8,"t":"2026-10-22T17:25:00Z","v":386,"vw":44.8},{"c":44.814,"h":44.814,"l":44.814,"n":1,"o":44.814,"t":"2026-10-22T17:30:00Z","v":700,"vw":44.814},{"c":44.81,"h":44.81,"l":44.81,"n":1,"o":44.81,"t":"2026-10-22T17:45:00Z","v":100,"vw":44.81},{"c":44.81,"h":44.81,"l":44.81,"n":2,"o":44.81,"t":"2026-10-22T17:50:00Z","v":1184,"vw":44.81},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-22T17:55:00Z","v":665,"vw":44.84},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-22T18:00:00Z","v":2010,"vw":44.84},{"c":44.86,"h":44.86,"l":44.86,"n":1,"o":44.86,"t":"2026-10-22T18:05:00Z","v":361,"vw":44.86},{"c":44.87,"h":44.87,"l":44.87,"n":5,"o":44.87,"t":"2026-10-22T18:10:00Z","v":271,"vw":44.87},{"c":44.88,"h":44.88,"l":44.87,"n":10,"o":44.88,"t":"2026-10-22T18:15:00Z","v":2898,"vw":44.877349},{"c":44.88,"h":44.89,"l":44.88,"n":6,"o":44.89,"t":"2026-10-22T18:20:00Z","v":21098,"vw":44.88972},{"c":44.88,"h":44.88,"l":44.88,"n":9,"o":44.88,"t":"2026-10-22T18:25:00Z","v":1118,"vw":44.88},{"c":44.87,"h":44.88,"l":44.87,"n":4,"o":44.88,"t":"2026-10-22T18:30:00Z","v":2430,"vw":44.870541},{"c":44.88,"h":44.88,"l":44.85,"n":7,"o":44.85,"t":"2026-10-22T18:35:00Z","v":2416,"vw":44.854127},{"c":44.885,"h":44.885,"l":44.885,"n":1,"o":44.885,"t":"2026-10-22T18:45:00Z","v":556,"vw":44.885},{"c":44.905,"h":44.905,"l":44.905,"n":2,"o":44.905,"t":"2026-10-22T18:50:00Z","v":730,"vw":44.905},{"c":44.92,"h":44.92,"l":44.9,"n":4,"o":44.9,"t":"2026-10-22T18:55:00Z","v":1501,"vw":44.906},{"c":45,"h":45,"l":45,"n":5,"o":45,"t":"2026-10-22T19:05:00Z","v":875,"vw":45},{"c":45,"h":45,"l":44.96,"n":9,"o":44.97,"t":"2026-10-22T19:15:00Z","v":837,"vw":44.972965},{"c":44.971,"h":44.98,"l":44.971,"n":5,"o":44.98,"t":"2026-10-22T19:20:00Z","v":991,"vw":44.978093},{"c":44.95,"h":44.95,"l":44.95,"n":9,"o":44.95,"t":"2026-10-22T19:30:00Z","v":833,"vw":44.95},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-22T19:40:00Z","v":214,"vw":45},{"c":45.01,"h":45.05,"l":45.01,"n":11,"o":45.045,"t":"2026-10-22T19:50:00Z","v":1427,"vw":45.034422},{"c":45.02,"h":45.02,"l":45.01,"n":10,"o":45.01,"t":"2026-10-22T19:55:00Z","v":3706,"vw":45.019716},{"c":45.07,"h":45.07,"l":45.07,"n":9,"o":45.07,"t":"2026-10-22T20:00:00Z","v":629,"vw":45.07}],"history":[{"c":40.89,"h":41.29,"l":40.8603,"n":255,"o":41.27,"t":"2024-10-21T04:00:00Z","v":14740,"vw":40.992085},{"c":40.7,"h":40.7401,"l":40.56,"n":285,"o":40.64,"t":"2024-10-22T04:00:00Z","v":23701,"vw":40.685062},{"c":40.7667,"h":40.7667,"l":40.48,"n":312,"o":40.48,"t":"2024-10-23T04:00:00Z","v":19822,"vw":40.680783},{"c":40.54,"h":40.71,"l":40.49,"n":349,"o":40.68,"t":"2024-10-24T04:00:00Z","v":29472,"vw":40.574539},{"c":40.07,"h":40.68,"l":40.07,"n":318,"o":40.68,"t":"2024-10-25T04:00:00Z","v":25555,"vw":40.316589},{"c":40.23,"h":40.32,"l":40.09,"n":359,"o":40.09,"t":"2024-10-28T04:00:00Z","v":55206,"vw":40.212562},{"c":39.81,"h":40.05,"l":39.81,"n":310,"o":40.05,"t":"2024-10-29T04:00:00Z","v":33573,"vw":39.9286},{"c":39.8,"h":39.953,"l":39.79,"n":285,"o":39.8,"t":"2024-10-30T04:00:00Z","v":37370,"vw":39.877579},{"c":39.94,"h":40.16,"l":39.87,"n":347,"o":39.87,"t":"2024-10-31T04:00:00Z","v":307540,"vw":40.08791},{"c":39.62,"h":40.075,"l":39.62,"n":351,"o":40.04,"t":"2024-11-01T04:00:00Z","v":22931,"vw":39.833315},{"c":39.63,"h":39.7259,"l":39.5118,"n":304,"o":39.64,"t":"2024-11-04T05:00:00Z","v":27505,"vw":39.575106},{"c":39.9891,"h":40,"l":39.52,"n":231,"o":39.6,"t":"2024-11-05T05:00:00Z","v":18554,"vw":39.802639},{"c":40.31,"h":40.58,"l":40.14,"n":417,"o":40.58,"t":"2024-11-06T05:00:00Z","v":123425,"vw":40.301971},{"c":39.76,"h":40.05,"l":39.682,"n":358,"o":40.05,"t":"2024-11-07T05:00:00Z","v":35683,"vw":39.844312},{"c":40.1894,"h":40.259,"l":39.86,"n":296,"o":39.86,"t":"2024-11-08T05:00:00Z","v":37647,"vw":40.119042},{"c":40.37,"h":40.55,"l":40.27,"n":372,"o":40.28,"t":"2024-11-11T05:00:00Z","v":28577,"vw":40.422136},{"c":40.16,"h":40.4,"l":40.12,"n":432,"o":40.4,"t":"2024-11-12T05:00:00Z","v":37885,"vw":40.288158},{"c":40.24,"h":40.28,"l":40.1279,"n":372,"o":40.18,"t":"2024-11-13T05:00:00Z","v":37668,"vw":40.187849},{"c":39.96,"h":40.22,"l":39.9491,"n":492,"o":40.22,"t":"2024-11-14T05:00:00Z","v":45943,"vw":40.086723},{"c":39.86,"h":39.98,"l":39.7601,"n":425,"o":39.9,"t":"2024-11-15T05:00:00Z","v":62733,"vw":39.833974},{"c":40.05,"h":40.1026,"l":39.81,"n":365,"o":39.81,"t":"2024-11-18T05:00:00Z","v":32029,"vw":40.013256},{"c":39.9772,"h":39.995,"l":39.67,"n":338,"o":39.82,"t":"2024-11-19T05:00:00Z","v":33416,"vw":39.876651},{"c":40.12,"h":40.14,"l":39.89,"n":362,"o":39.89,"t":"2024-11-20T05:00:00Z","v":86795,"vw":39.969312},{"c":40.61,"h":40.62,"l":40.2,"n":317,"o":40.2,"t":"2024-11-21T05:00:00Z","v":23058,"vw":40.536907},{"c":40.8172,"h":40.8701,"l":40.73,"n":294,"o":40.73,"t":"2024-11-22T05:00:00Z","v":20918,"vw":40.787174},{"c":41.0231,"h":41.15,"l":40.91,"n":416,"o":40.96,"t":"2024-11-25T05:00:00Z","v":35417,"vw":40.989858},{"c":41.1618,"h":41.1839,"l":40.98,"n":296,"o":41.1,"t":"2024-11-26T05:00:00Z","v":31037,"vw":41.088195},{"c":41.2378,"h":41.4675,"l":41.2219,"n":261,"o":41.26,"t":"2024-11-27T05:00:00Z","v":28328,"vw":41.359704},{"c":41.2457,"h":41.38,"l":41.215,"n":210,"o":41.31,"t":"2024-11-29T05:00:00Z","v":12426,"vw":41.294523},{"c":40.89,"h":41.27,"l":40.79,"n":387,"o":41.27,"t":"2024-12-02T05:00:00Z","v":36373,"vw":40.933756},{"c":40.64,"h":40.9816,"l":40.64,"n":466,"o":40.9,"t":"2024-12-03T05:00:00Z","v":68974,"vw":40.784323},{"c":40.48,"h":40.64,"l":40.4,"n":306,"o":40.64,"t":"2024-12-04T05:00:00Z","v":24652,"vw":40.471615},{"c":40.604,"h":40.6933,"l":40.51,"n":180,"o":40.51,"t":"2024-12-05T05:00:00Z","v":15627,"vw":40.61396},{"c":40.38,"h":40.69,"l":40.36,"n":231,"o":40.69,"t":"2024-12-06T05:00:00Z","v":24485,"vw":40.446755},{"c":40.21,"h":40.51,"l":40.21,"n":301,"o":40.41,"t":"2024-12-09T05:00:00Z","v":34894,"vw":40.357351},{"c":40.1,"h":40.31,"l":39.8943,"n":319,"o":40.2,"t":"2024-12-10T05:00:00Z","v":34033,"vw":40.170239},{"c":39.7886,"h":40.17,"l":39.78,"n":270,"o":40.17,"t":"2024-12-11T05:00:00Z","v":24929,"vw":39.950217},{"c":39.8,"h":39.9873,"l":39.7581,"n":249,"o":39.9,"t":"2024-12-12T05:00:00Z","v":33944,"vw":39.885409},{"c":39.73,"h":39.87,"l":39.59,"n":276,"o":39.82,"t":"2024-12-13T05:00:00Z","v":38776,"vw":39.734019},{"c":39.4547,"h":39.775,"l":39.45,"n":334,"o":39.73,"t":"2024-12-16T05:00:00Z","v":36301,"vw":39.667906},{"c":39.28,"h":39.49,"l":39.22,"n":286,"o":39.29,"t":"2024-12-17T05:00:00Z","v":42907,"vw":39.351998},{"c":38.31,"h":39.2891,"l":38.31,"n":410,"o":39.18,"t":"2024-12-18T05:00:00Z","v":45016,"vw":38.834404},{"c":38.2898,"h":38.68,"l":38.2898,"n":377,"o":38.45,"t":"2024-12-19T05:00:00Z","v":46337,"vw":38.515525},{"c":38.72,"h":38.88,"l":38.23,"n":340,"o":38.23,"t":"2024-12-20T05:00:00Z","v":40774,"vw":38.660227},{"c":38.67,"h":38.7194,"l":38.38,"n":320,"o":38.58,"t":"2024-12-23T05:00:00Z","v":30718,"vw":38.554699},{"c":38.96,"h":38.96,"l":38.67,"n":193,"o":38.68,"t":"2024-12-24T05:00:00Z","v":33352,"vw":38.771965},{"c":38.95,"h":39.0056,"l":38.74,"n":245,"o":38.77,"t":"2024-12-26T05:00:00Z","v":49232,"vw":38.885533},{"c":38.8,"h":39.0483,"l":38.68,"n":367,"o":38.79,"t":"2024-12-27T05:00:00Z","v":47718,"vw":38.821583},{"c":38.57,"h":38.65,"l":38.32,"n":344,"o":38.65,"t":"2024-12-30T05:00:00Z","v":28449,"vw":38.530172},{"c":38.36,"h":38.405,"l":38.1329,"n":318,"o":38.33,"t":"2024-12-31T05:00:00Z","v":30095,"vw":38.252925},{"c":38.18,"h":38.51,"l":38.07,"n":396,"o":38.47,"t":"2025-01-02T05:00:00Z","v":57412,"vw":38.30215},{"c":38.44,"h":38.47,"l":38.1792,"n":410,"o":38.3,"t":"2025-01-03T05:00:00Z","v":105197,"vw":38.409478},{"c":37.93,"h":38.46,"l":37.88,"n":444,"o":38.46,"t":"2025-01-06T05:00:00Z","v":56237,"vw":38.169955},{"c":37.91,"h":38.178,"l":37.7913,"n":424,"o":38.01,"t":"2025-01-07T05:00:00Z","v":347559,"vw":37.996803},{"c":38.01,"h":38.02,"l":37.615,"n":390,"o":37.81,"t":"2025-01-08T05:00:00Z","v":49738,"vw":37.830803},{"c":37.4426,"h":37.81,"l":37.4,"n":526,"o":37.8,"t":"2025-01-10T05:00:00Z","v":111998,"vw":37.524398},{"c":37.81,"h":37.81,"l":37.45,"n":507,"o":37.49,"t":"2025-01-13T05:00:00Z","v":256520,"vw":37.675017},{"c":38.11,"h":38.11,"l":37.8198,"n":465,"o":37.9,"t":"2025-01-14T05:00:00Z","v":97625,"vw":37.975302},{"c":38.29,"h":38.53,"l":38.2482,"n":196,"o":38.51,"t":"2025-01-15T05:00:00Z","v":14475,"vw":38.391067},{"c":38.67,"h":38.675,"l":38.1683,"n":240,"o":38.19,"t":"2025-01-16T05:00:00Z","v":24088,"vw":38.504371},{"c":38.84,"h":38.953,"l":38.72,"n":253,"o":38.8,"t":"2025-01-17T05:00:00Z","v":23569,"vw":38.877629},{"c":39.16,"h":39.2776,"l":38.97,"n":419,"o":38.97,"t":"2025-01-21T05:00:00Z","v":53401,"vw":39.152528},{"c":38.63,"h":39.03,"l":38.61,"n":336,"o":39.03,"t":"2025-01-22T05:00:00Z","v":24438,"vw":38.753423},{"c":38.66,"h":38.7194,"l":38.5002,"n":259,"o":38.65,"t":"2025-01-23T05:00:00Z","v":28616,"vw":38.659634},{"c":38.87,"h":38.91,"l":38.62,"n":246,"o":38.62,"t":"2025-01-24T05:00:00Z","v":25198,"vw":38.841021},{"c":39.46,"h":39.495,"l":38.99,"n":434,"o":38.99,"t":"2025-01-27T05:00:00Z","v":200039,"vw":39.248468},{"c":38.83,"h":39.32,"l":38.77,"n":328,"o":39.32,"t":"2025-01-28T05:00:00Z","v":132748,"vw":39.14905},{"c":38.6785,"h":38.99,"l":38.625,"n":232,"o":38.87,"t":"2025-01-29T05:00:00Z","v":31840,"vw":38.805571},{"c":39.1442,"h":39.2791,"l":38.93,"n":299,"o":38.96,"t":"2025-01-30T05:00:00Z","v":31555,"vw":39.115057},{"c":38.95,"h":39.18,"l":38.89,"n":276,"o":39.05,"t":"2025-01-31T05:00:00Z","v":21261,"vw":39.043271},{"c":39.05,"h":39.1,"l":38.485,"n":437,"o":38.64,"t":"2025-02-03T05:00:00Z","v":37459,"vw":38.940946},{"c":38.92,"h":38.9998,"l":38.76,"n":282,"o":38.93,"t":"2025-02-04T05:00:00Z","v":19082,"vw":38.93203},{"c":39.15,"h":39.2042,"l":38.88,"n":220,"o":39.04,"t":"2025-02-05T05:00:00Z","v":19739,"vw":39.099628},{"c":39.2,"h":39.37,"l":39.08,"n":356,"o":39.37,"t":"2025-02-06T05:00:00Z","v":46839,"vw":39.199769},{"c":39.14,"h":39.34,"l":39.08,"n":595,"o":39.25,"t":"2025-02-07T05:00:00Z","v":64876,"vw":39.167644},{"c":39.28,"h":39.3,"l":39.04,"n":438,"o":39.3,"t":"2025-02-10T05:00:00Z","v":27897,"vw":39.194747},{"c":39.64,"h":39.64,"l":39.14,"n":336,"o":39.24,"t":"2025-02-11T05:00:00Z","v":34898,"vw":39.389514},{"c":39.46,"h":39.5,"l":39.21,"n":439,"o":39.21,"t":"2025-02-12T05:00:00Z","v":39643,"vw":39.396487},{"c":39.79,"h":39.79,"l":39.5,"n":281,"o":39.52,"t":"2025-02-13T05:00:00Z","v":25095,"vw":39.644281},{"c":39.6,"h":40.04,"l":39.59,"n":318,"o":39.85,"t":"2025-02-14T05:00:00Z","v":49685,"vw":39.760935},{"c":39.84,"h":39.84,"l":39.5172,"n":343,"o":39.57,"t":"2025-02-18T05:00:00Z","v":32960,"vw":39.760295},{"c":39.97,"h":39.99,"l":39.73,"n":266,"o":39.73,"t":"2025-02-19T05:00:00Z","v":22264,"vw":39.847665},{"c":40.14,"h":40.14,"l":39.7836,"n":296,"o":39.82,"t":"2025-02-20T05:00:00Z","v":32607,"vw":40.008778},{"c":40.32,"h":40.389,"l":40.14,"n":513,"o":40.18,"t":"2025-02-21T05:00:00Z","v":70400,"vw":40.298888},{"c":40.47,"h":40.67,"l":40.28,"n":394,"o":40.4,"t":"2025-02-24T05:00:00Z","v":47779,"vw":40.531578},{"c":40.78,"h":40.8814,"l":40.56,"n":455,"o":40.56,"t":"2025-02-25T05:00:00Z","v":55095,"vw":40.791146},{"c":40.39,"h":40.76,"l":40.3104,"n":336,"o":40.76,"t":"2025-02-26T05:00:00Z","v":32707,"vw":40.514474},{"c":40.4394,"h":40.59,"l":40.36,"n":472,"o":40.36,"t":"2025-02-27T05:00:00Z","v":63576,"vw":40.497747},{"c":40.88,"h":40.88,"l":40.4,"n":317,"o":40.58,"t":"2025-02-28T05:00:00Z","v":30422,"vw":40.611325},{"c":41.02,"h":41.19,"l":40.8293,"n":576,"o":40.91,"t":"2025-03-03T05:00:00Z","v":101344,"vw":40.99697},{"c":40.42,"h":41.07,"l":40.34,"n":539,"o":40.99,"t":"2025-03-04T05:00:00Z","v":65310,"vw":40.756822},{"c":40.34,"h":40.4494,"l":40.06,"n":605,"o":40.26,"t":"2025-03-05T05:00:00Z","v":163606,"vw":40.194445},{"c":40.16,"h":40.27,"l":39.8942,"n":379,"o":40.17,"t":"2025-03-06T05:00:00Z","v":73396,"vw":40.095183},{"c":40.71,"h":40.825,"l":40.11,"n":790,"o":40.11,"t":"2025-03-07T05:00:00Z","v":102408,"vw":40.642085},{"c":40.71,"h":41.45,"l":40.47,"n":1006,"o":40.73,"t":"2025-03-10T04:00:00Z","v":176220,"vw":40.825374},{"c":40.03,"h":40.73,"l":39.98,"n":629,"o":40.73,"t":"2025-03-11T04:00:00Z","v":127164,"vw":40.222295},{"c":39.61,"h":39.99,"l":39.521,"n":652,"o":39.99,"t":"2025-03-12T04:00:00Z","v":110397,"vw":39.760818},{"c":39.5,"h":39.8899,"l":39.43,"n":684,"o":39.65,"t":"2025-03-13T04:00:00Z","v":211746,"vw":39.522813},{"c":40.02,"h":40.05,"l":39.33,"n":454,"o":39.58,"t":"2025-03-14T04:00:00Z","v":101102,"vw":39.862387},{"c":40.36,"h":40.49,"l":39.96,"n":672,"o":39.96,"t":"2025-03-17T04:00:00Z","v":71522,"vw":40.346804},{"c":40.16,"h":40.36,"l":40.11,"n":1622,"o":40.36,"t":"2025-03-18T04:00:00Z","v":242356,"vw":40.237589},{"c":40.29,"h":40.35,"l":40.04,"n":507,"o":40.27,"t":"2025-03-19T04:00:00Z","v":55143,"vw":40.215046},{"c":40.19,"h":40.32,"l":40.1104,"n":385,"o":40.25,"t":"2025-03-20T04:00:00Z","v":43369,"vw":40.212053},{"c":39.94,"h":40.135,"l":39.795,"n":369,"o":40.12,"t":"2025-03-21T04:00:00Z","v":65421,"vw":39.899463},{"c":40.16,"h":40.2653,"l":39.9876,"n":666,"o":40.08,"t":"2025-03-24T04:00:00Z","v":70983,"vw":40.144005},{"c":39.97,"h":40.15,"l":39.82,"n":656,"o":40.13,"t":"2025-03-25T04:00:00Z","v":82832,"vw":40.001496},{"c":40.43,"h":40.46,"l":40.04,"n":402,"o":40.04,"t":"2025-03-26T04:00:00Z","v":46759,"vw":40.375801},{"c":40.45,"h":40.62,"l":40.35,"n":366,"o":40.45,"t":"2025-03-27T04:00:00Z","v":38441,"vw":40.482184},{"c":40.39,"h":40.5662,"l":40.24,"n":320,"o":40.5,"t":"2025-03-28T04:00:00Z","v":36510,"vw":40.397122},{"c":40.97,"h":41.09,"l":40.41,"n":613,"o":40.41,"t":"2025-03-31T04:00:00Z","v":132372,"vw":40.83207},{"c":40.85,"h":40.96,"l":40.6,"n":653,"o":40.96,"t":"2025-04-01T04:00:00Z","v":103555,"vw":40.749392},{"c":40.79,"h":40.91,"l":40.57,"n":443,"o":40.72,"t":"2025-04-02T04:00:00Z","v":71748,"vw":40.731514},{"c":40.28,"h":40.8,"l":40.25,"n":598,"o":40.55,"t":"2025-04-03T04:00:00Z","v":93116,"vw":40.465623},{"c":38.38,"h":40.0272,"l":38.34,"n":1030,"o":39.98,"t":"2025-04-04T04:00:00Z","v":233994,"vw":38.876906},{"c":37.73,"h":38.7291,"l":36.9103,"n":1188,"o":37.48,"t":"2025-04-07T04:00:00Z","v":258743,"vw":37.630344},{"c":37.37,"h":38.5292,"l":36.92,"n":1164,"o":38.47,"t":"2025-04-08T04:00:00Z","v":184394,"vw":37.733097},{"c":38.75,"h":38.87,"l":36.665,"n":721,"o":36.95,"t":"2025-04-09T04:00:00Z","v":183417,"vw":37.384425},{"c":38.25,"h":38.6565,"l":37.57,"n":892,"o":38.46,"t":"2025-04-10T04:00:00Z","v":184387,"vw":38.270864},{"c":38.79,"h":38.9294,"l":38,"n":601,"o":38.31,"t":"2025-04-11T04:00:00Z","v":132765,"vw":38.59271},{"c":39.46,"h":39.57,"l":39.06,"n":676,"o":39.11,"t":"2025-04-14T04:00:00Z","v":298306,"vw":39.455517},{"c":39.33,"h":39.6392,"l":39.33,"n":468,"o":39.51,"t":"2025-04-15T04:00:00Z","v":67778,"vw":39.476091},{"c":39.06,"h":39.595,"l":38.9,"n":409,"o":39.47,"t":"2025-04-16T04:00:00Z","v":75739,"vw":39.289742},{"c":39.53,"h":39.85,"l":39.16,"n":542,"o":39.16,"t":"2025-04-17T04:00:00Z","v":139289,"vw":39.607993},{"c":38.94,"h":39.42,"l":38.58,"n":629,"o":39.42,"t":"2025-04-21T04:00:00Z","v":81228,"vw":38.974618},{"c":39.7,"h":39.818,"l":39.29,"n":848,"o":39.29,"t":"2025-04-22T04:00:00Z","v":161213,"vw":39.551688},{"c":39.61,"h":40.065,"l":39.3981,"n":571,"o":39.99,"t":"2025-04-23T04:00:00Z","v":99774,"vw":39.657938},{"c":39.55,"h":39.66,"l":39.33,"n":653,"o":39.62,"t":"2025-04-24T04:00:00Z","v":137036,"vw":39.504458},{"c":39.36,"h":39.53,"l":39.145,"n":367,"o":39.53,"t":"2025-04-25T04:00:00Z","v":70640,"vw":39.276569},{"c":39.51,"h":39.545,"l":39.29,"n":444,"o":39.46,"t":"2025-04-28T04:00:00Z","v":38394,"vw":39.411452},{"c":39.67,"h":39.74,"l":39.42,"n":425,"o":39.42,"t":"2025-04-29T04:00:00Z","v":82531,"vw":39.626873},{"c":39.74,"h":39.81,"l":39.12,"n":500,"o":39.64,"t":"2025-04-30T04:00:00Z","v":63839,"vw":39.549641},{"c":39.55,"h":39.81,"l":39.53,"n":539,"o":39.68,"t":"2025-05-01T04:00:00Z","v":88774,"vw":39.662433},{"c":39.87,"h":39.9466,"l":39.6707,"n":405,"o":39.87,"t":"2025-05-02T04:00:00Z","v":57709,"vw":39.843401},{"c":39.79,"h":39.95,"l":39.61,"n":437,"o":39.86,"t":"2025-05-05T04:00:00Z","v":56202,"vw":39.831158},{"c":39.73,"h":39.88,"l":39.5974,"n":352,"o":39.71,"t":"2025-05-06T04:00:00Z","v":65828,"vw":39.807255},{"c":39.87,"h":40.05,"l":39.76,"n":403,"o":39.84,"t":"2025-05-07T04:00:00Z","v":50389,"vw":39.938016},{"c":39.57,"h":39.92,"l":39.54,"n":520,"o":39.76,"t":"2025-05-08T04:00:00Z","v":80826,"vw":39.73381},{"c":39.47,"h":39.605,"l":39.42,"n":408,"o":39.6,"t":"2025-05-09T04:00:00Z","v":35618,"vw":39.533053},{"c":39.63,"h":39.9,"l":39.48,"n":766,"o":39.9,"t":"2025-05-12T04:00:00Z","v":77492,"vw":39.638635},{"c":39.22,"h":39.67,"l":39.22,"n":685,"o":39.67,"t":"2025-05-13T04:00:00Z","v":131035,"vw":39.356952},{"c":38.97,"h":39.21,"l":38.76,"n":664,"o":39.21,"t":"2025-05-14T04:00:00Z","v":190857,"vw":38.939905},{"c":39.75,"h":39.75,"l":39.09,"n":615,"o":39.09,"t":"2025-05-15T04:00:00Z","v":214672,"vw":39.538731},{"c":40.1,"h":40.1,"l":39.674,"n":393,"o":39.75,"t":"2025-05-16T04:00:00Z","v":44099,"vw":39.926328},{"c":40.17,"h":40.18,"l":39.89,"n":612,"o":39.98,"t":"2025-05-19T04:00:00Z","v":54271,"vw":40.091387},{"c":40.1,"h":40.27,"l":40.06,"n":423,"o":40.15,"t":"2025-05-20T04:00:00Z","v":36137,"vw":40.135076},{"c":39.4,"h":40.02,"l":39.4,"n":404,"o":40.02,"t":"2025-05-21T04:00:00Z","v":46153,"vw":39.633811},{"c":39.19,"h":39.35,"l":38.912,"n":468,"o":39.31,"t":"2025-05-22T04:00:00Z","v":54280,"vw":39.166943},{"c":39.26,"h":39.305,"l":38.9,"n":532,"o":39.13,"t":"2025-05-23T04:00:00Z","v":81652,"vw":39.122035},{"c":39.72,"h":39.75,"l":39.36,"n":518,"o":39.47,"t":"2025-05-27T04:00:00Z","v":52934,"vw":39.563614},{"c":39.365,"h":39.72,"l":39.3,"n":610,"o":39.72,"t":"2025-05-28T04:00:00Z","v":118799,"vw":39.512342},{"c":39.68,"h":39.68,"l":39.33,"n":417,"o":39.4,"t":"2025-05-29T04:00:00Z","v":48296,"vw":39.552662},{"c":39.8,"h":39.9,"l":39.59,"n":352,"o":39.59,"t":"2025-05-30T04:00:00Z","v":35406,"vw":39.729467},{"c":39.8,"h":39.82,"l":39.4574,"n":723,"o":39.73,"t":"2025-06-02T04:00:00Z","v":76861,"vw":39.6696},{"c":39.84,"h":39.91,"l":39.5501,"n":513,"o":39.77,"t":"2025-06-03T04:00:00Z","v":142411,"vw":39.751156},{"c":39.57,"h":39.86,"l":39.57,"n":438,"o":39.86,"t":"2025-06-04T04:00:00Z","v":91413,"vw":39.720236},{"c":39.52,"h":39.63,"l":39.37,"n":558,"o":39.63,"t":"2025-06-05T04:00:00Z","v":66202,"vw":39.514401},{"c":39.75,"h":39.8474,"l":39.59,"n":474,"o":39.71,"t":"2025-06-06T04:00:00Z","v":69415,"vw":39.711359},{"c":39.82,"h":40.03,"l":39.66,"n":504,"o":39.76,"t":"2025-06-09T04:00:00Z","v":71225,"vw":39.836298},{"c":40.03,"h":40.13,"l":39.84,"n":454,"o":39.87,"t":"2025-06-10T04:00:00Z","v":113384,"vw":40.00332},{"c":39.86,"h":40.07,"l":39.75,"n":384,"o":40.07,"t":"2025-06-11T04:00:00Z","v":50903,"vw":39.871655},{"c":40.07,"h":40.07,"l":39.8105,"n":356,"o":39.88,"t":"2025-06-12T04:00:00Z","v":39290,"vw":39.927374},{"c":39.71,"h":40.07,"l":39.63,"n":444,"o":40.07,"t":"2025-06-13T04:00:00Z","v":80377,"vw":39.909968},{"c":39.63,"h":39.98,"l":39.5199,"n":504,"o":39.92,"t":"2025-06-16T04:00:00Z","v":75148,"vw":39.759767},{"c":39.37,"h":39.62,"l":39.35,"n":710,"o":39.61,"t":"2025-06-17T04:00:00Z","v":79431,"vw":39.513241},{"c":39.38,"h":39.5576,"l":39.335,"n":340,"o":39.49,"t":"2025-06-18T04:00:00Z","v":30895,"vw":39.451509},{"c":39.53,"h":39.6899,"l":39.4712,"n":380,"o":39.55,"t":"2025-06-20T04:00:00Z","v":38280,"vw":39.557755},{"c":39.89,"h":39.9,"l":39.5,"n":598,"o":39.61,"t":"2025-06-23T04:00:00Z","v":122063,"vw":39.678773},{"c":39.9,"h":39.98,"l":39.85,"n":475,"o":39.91,"t":"2025-06-24T04:00:00Z","v":30972,"vw":39.916553},{"c":39.32,"h":39.72,"l":39.31,"n":746,"o":39.72,"t":"2025-06-25T04:00:00Z","v":282651,"vw":39.399835},{"c":39.54,"h":39.58,"l":39.39,"n":870,"o":39.4,"t":"2025-06-26T04:00:00Z","v":167912,"vw":39.44943},{"c":39.63,"h":39.8,"l":39.49,"n":455,"o":39.62,"t":"2025-06-27T04:00:00Z","v":52681,"vw":39.594037},{"c":39.86,"h":39.875,"l":39.56,"n":705,"o":39.59,"t":"2025-06-30T04:00:00Z","v":110682,"vw":39.737637},{"c":40.4,"h":40.6288,"l":39.89,"n":634,"o":39.89,"t":"2025-07-01T04:00:00Z","v":59878,"vw":40.254804},{"c":40.45,"h":40.47,"l":40.15,"n":453,"o":40.45,"t":"2025-07-02T04:00:00Z","v":38103,"vw":40.324596},{"c":40.56,"h":40.603,"l":40.425,"n":345,"o":40.5,"t":"2025-07-03T04:00:00Z","v":29013,"vw":40.520221},{"c":40.31,"h":40.49,"l":40.16,"n":610,"o":40.46,"t":"2025-07-07T04:00:00Z","v":90196,"vw":40.356777},{"c":40.3,"h":40.37,"l":40.1,"n":551,"o":40.21,"t":"2025-07-08T04:00:00Z","v":68263,"vw":40.228013},{"c":40.23,"h":40.3899,"l":40.0275,"n":543,"o":40.33,"t":"2025-07-09T04:00:00Z","v":53675,"vw":40.163058},{"c":40.52,"h":40.6293,"l":40.1,"n":452,"o":40.1,"t":"2025-07-10T04:00:00Z","v":42511,"vw":40.485322},{"c":40.35,"h":40.49,"l":40.19,"n":399,"o":40.35,"t":"2025-07-11T04:00:00Z","v":36599,"vw":40.326846},{"c":40.45,"h":40.4801,"l":40.2287,"n":445,"o":40.33,"t":"2025-07-14T04:00:00Z","v":53071,"vw":40.337608},{"c":39.89,"h":40.34,"l":39.88,"n":508,"o":40.32,"t":"2025-07-15T04:00:00Z","v":54309,"vw":40.100506},{"c":40.1967,"h":40.23,"l":39.8901,"n":446,"o":39.96,"t":"2025-07-16T04:00:00Z","v":83630,"vw":40.084789},{"c":40.5074,"h":40.55,"l":40.22,"n":306,"o":40.22,"t":"2025-07-17T04:00:00Z","v":26980,"vw":40.415532},{"c":40.5493,"h":40.74,"l":40.5,"n":395,"o":40.67,"t":"2025-07-18T04:00:00Z","v":48453,"vw":40.611652},{"c":40.6,"h":40.85,"l":40.59,"n":409,"o":40.7,"t":"2025-07-21T04:00:00Z","v":33008,"vw":40.698321},{"c":41.1309,"h":41.14,"l":40.6,"n":498,"o":40.6,"t":"2025-07-22T04:00:00Z","v":54054,"vw":40.984148},{"c":41.1313,"h":41.25,"l":41.0231,"n":490,"o":41.25,"t":"2025-07-23T04:00:00Z","v":51549,"vw":41.119133},{"c":41.0839,"h":41.2183,"l":41.0293,"n":502,"o":41.11,"t":"2025-07-24T04:00:00Z","v":54310,"vw":41.123141},{"c":41.08,"h":41.12,"l":40.875,"n":478,"o":41.12,"t":"2025-07-25T04:00:00Z","v":44949,"vw":40.96361},{"c":40.62,"h":41.08,"l":40.62,"n":567,"o":41.08,"t":"2025-07-28T04:00:00Z","v":73122,"vw":40.794621},{"c":40.9704,"h":40.98,"l":40.635,"n":413,"o":40.77,"t":"2025-07-29T04:00:00Z","v":53139,"vw":40.815698},{"c":40.7618,"h":41.11,"l":40.63,"n":357,"o":41,"t":"2025-07-30T04:00:00Z","v":37001,"vw":41.015625},{"c":40.48,"h":40.79,"l":40.4,"n":445,"o":40.51,"t":"2025-07-31T04:00:00Z","v":283718,"vw":40.530968},{"c":40.4675,"h":40.59,"l":40.23,"n":654,"o":40.55,"t":"2025-08-01T04:00:00Z","v":69084,"vw":40.403683},{"c":40.8355,"h":40.88,"l":40.5,"n":655,"o":40.5,"t":"2025-08-04T04:00:00Z","v":69419,"vw":40.734089},{"c":40.7454,"h":40.86,"l":40.7,"n":386,"o":40.84,"t":"2025-08-05T04:00:00Z","v":36504,"vw":40.752487},{"c":40.7918,"h":40.9905,"l":40.735,"n":430,"o":40.87,"t":"2025-08-06T04:00:00Z","v":48254,"vw":40.882863},{"c":40.6089,"h":40.74,"l":40.37,"n":481,"o":40.61,"t":"2025-08-07T04:00:00Z","v":55446,"vw":40.570624},{"c":40.6333,"h":40.76,"l":40.55,"n":540,"o":40.7,"t":"2025-08-08T04:00:00Z","v":54057,"vw":40.648033},{"c":40.48,"h":40.7218,"l":40.3718,"n":675,"o":40.7,"t":"2025-08-11T04:00:00Z","v":54907,"vw":40.484112},{"c":40.66,"h":40.66,"l":40.43,"n":567,"o":40.6,"t":"2025-08-12T04:00:00Z","v":53797,"vw":40.543657},{"c":41.1,"h":41.1,"l":40.65,"n":605,"o":40.77,"t":"2025-08-13T04:00:00Z","v":56727,"vw":40.921208},{"c":40.8283,"h":40.94,"l":40.7104,"n":407,"o":40.94,"t":"2025-08-14T04:00:00Z","v":34612,"vw":40.823914},{"c":40.6809,"h":40.87,"l":40.6157,"n":441,"o":40.87,"t":"2025-08-15T04:00:00Z","v":28626,"vw":40.729273},{"c":40.5002,"h":40.72,"l":40.4957,"n":410,"o":40.72,"t":"2025-08-18T04:00:00Z","v":24559,"vw":40.59081},{"c":40.94,"h":40.94,"l":40.46,"n":407,"o":40.46,"t":"2025-08-19T04:00:00Z","v":27325,"vw":40.829585},{"c":41.12,"h":41.45,"l":41.0604,"n":773,"o":41.08,"t":"2025-08-20T04:00:00Z","v":70090,"vw":41.171128},{"c":41.05,"h":41.14,"l":40.965,"n":574,"o":41.06,"t":"2025-08-21T04:00:00Z","v":53458,"vw":41.053726},{"c":41.55,"h":41.6,"l":41.25,"n":562,"o":41.25,"t":"2025-08-22T04:00:00Z","v":50575,"vw":41.523646},{"c":41.05,"h":41.44,"l":41.05,"n":907,"o":41.44,"t":"2025-08-25T04:00:00Z","v":96065,"vw":41.161379},{"c":41.04,"h":41.1338,"l":40.9399,"n":549,"o":41.1,"t":"2025-08-26T04:00:00Z","v":38345,"vw":41.030474},{"c":41.25,"h":41.27,"l":41.04,"n":685,"o":41.06,"t":"2025-08-27T04:00:00Z","v":48851,"vw":41.161111},{"c":40.98,"h":41.24,"l":40.8834,"n":533,"o":41.24,"t":"2025-08-28T04:00:00Z","v":55078,"vw":40.974608},{"c":41.19,"h":41.19,"l":41.02,"n":432,"o":41.02,"t":"2025-08-29T04:00:00Z","v":85805,"vw":41.145759},{"c":40.88,"h":41.0805,"l":40.7512,"n":792,"o":40.96,"t":"2025-09-02T04:00:00Z","v":183434,"vw":40.892427},{"c":40.86,"h":40.885,"l":40.66,"n":579,"o":40.86,"t":"2025-09-03T04:00:00Z","v":62340,"vw":40.767832},{"c":41.11,"h":41.17,"l":40.92,"n":596,"o":41.04,"t":"2025-09-04T04:00:00Z","v":89721,"vw":41.030877},{"c":41.09,"h":41.34,"l":40.95,"n":804,"o":41.12,"t":"2025-09-05T04:00:00Z","v":76253,"vw":41.085118},{"c":40.82,"h":41.0986,"l":40.68,"n":493,"o":41.09,"t":"2025-09-08T04:00:00Z","v":68422,"vw":40.816959},{"c":40.82,"h":40.93,"l":40.765,"n":504,"o":40.77,"t":"2025-09-09T04:00:00Z","v":47921,"vw":40.82256},{"c":40.79,"h":40.8447,"l":40.63,"n":555,"o":40.77,"t":"2025-09-10T04:00:00Z","v":54859,"vw":40.723443},{"c":41.1,"h":41.14,"l":40.78,"n":431,"o":40.78,"t":"2025-09-11T04:00:00Z","v":52736,"vw":41.053015},{"c":40.9934,"h":41.09,"l":40.96,"n":369,"o":41.09,"t":"2025-09-12T04:00:00Z","v":24970,"vw":41.02486},{"c":40.81,"h":41.02,"l":40.81,"n":492,"o":41.01,"t":"2025-09-15T04:00:00Z","v":24358,"vw":40.908373},{"c":40.6878,"h":40.86,"l":40.65,"n":429,"o":40.85,"t":"2025-09-16T04:00:00Z","v":29730,"vw":40.729743},{"c":40.7919,"h":41.105,"l":40.78,"n":423,"o":40.79,"t":"2025-09-17T04:00:00Z","v":37916,"vw":40.930687},{"c":40.8066,"h":40.88,"l":40.62,"n":724,"o":40.75,"t":"2025-09-18T04:00:00Z","v":98831,"vw":40.790372},{"c":40.7,"h":40.89,"l":40.66,"n":449,"o":40.89,"t":"2025-09-19T04:00:00Z","v":62725,"vw":40.760494},{"c":40.5997,"h":40.6729,"l":40.52,"n":638,"o":40.63,"t":"2025-09-22T04:00:00Z","v":59263,"vw":40.597587},{"c":40.8704,"h":40.8704,"l":40.56,"n":427,"o":40.56,"t":"2025-09-23T04:00:00Z","v":39017,"vw":40.789231},{"c":40.9633,"h":41.0297,"l":40.88,"n":358,"o":40.89,"t":"2025-09-24T04:00:00Z","v":50627,"vw":40.960224},{"c":40.6752,"h":41,"l":40.66,"n":481,"o":40.95,"t":"2025-09-25T04:00:00Z","v":43495,"vw":40.757844},{"c":41.0405,"h":41.0405,"l":40.79,"n":409,"o":40.79,"t":"2025-09-26T04:00:00Z","v":33519,"vw":40.963462},{"c":41.01,"h":41.11,"l":40.895,"n":510,"o":41.11,"t":"2025-09-29T04:00:00Z","v":50521,"vw":40.954468},{"c":41.34,"h":41.34,"l":40.98,"n":736,"o":40.98,"t":"2025-09-30T04:00:00Z","v":177444,"vw":41.248196},{"c":41.2275,"h":41.3209,"l":41.1015,"n":566,"o":41.27,"t":"2025-10-01T04:00:00Z","v":57887,"vw":41.215849},{"c":41.0702,"h":41.16,"l":40.98,"n":417,"o":41.15,"t":"2025-10-02T04:00:00Z","v":108594,"vw":41.03875},{"c":41.3302,"h":41.4553,"l":41.16,"n":297,"o":41.16,"t":"2025-10-03T04:00:00Z","v":22007,"vw":41.374694},{"c":41.21,"h":41.3696,"l":41.175,"n":398,"o":41.36,"t":"2025-10-06T04:00:00Z","v":45246,"vw":41.268784},{"c":41.3151,"h":41.44,"l":41.16,"n":373,"o":41.21,"t":"2025-10-07T04:00:00Z","v":30676,"vw":41.286349},{"c":41.168,"h":41.39,"l":41.09,"n":362,"o":41.39,"t":"2025-10-08T04:00:00Z","v":48933,"vw":41.185799},{"c":40.8667,"h":41.2557,"l":40.849,"n":381,"o":41.21,"t":"2025-10-09T04:00:00Z","v":37742,"vw":41.04197},{"c":40.6553,"h":41.09,"l":40.6457,"n":442,"o":40.95,"t":"2025-10-10T04:00:00Z","v":49584,"vw":40.879089},{"c":40.76,"h":40.83,"l":40.6503,"n":359,"o":40.7,"t":"2025-10-13T04:00:00Z","v":36357,"vw":40.749214},{"c":41.2075,"h":41.22,"l":40.65,"n":372,"o":40.65,"t":"2025-10-14T04:00:00Z","v":50345,"vw":40.988655},{"c":41.22,"h":41.4101,"l":41.03,"n":309,"o":41.27,"t":"2025-10-15T04:00:00Z","v":27938,"vw":41.223119},{"c":40.9035,"h":41.3468,"l":40.8785,"n":339,"o":41.24,"t":"2025-10-16T04:00:00Z","v":32274,"vw":41.130832},{"c":41.1974,"h":41.22,"l":40.96,"n":329,"o":41.02,"t":"2025-10-17T04:00:00Z","v":41900,"vw":41.103084},{"c":41.4216,"h":41.4265,"l":41.26,"n":324,"o":41.27,"t":"2025-10-20T04:00:00Z","v":27466,"vw":41.351886},{"c":41.32,"h":41.5097,"l":41.26,"n":348,"o":41.425,"t":"2025-10-21T04:00:00Z","v":24988,"vw":41.375512},{"c":41.4,"h":41.5865,"l":41.26,"n":406,"o":41.36,"t":"2025-10-22T04:00:00Z","v":30940,"vw":41.466075},{"c":41.15,"h":41.44,"l":41.0957,"n":363,"o":41.44,"t":"2025-10-23T04:00:00Z","v":30360,"vw":41.210051},{"c":41.1209,"h":41.39,"l":41.12,"n":279,"o":41.39,"t":"2025-10-24T04:00:00Z","v":24045,"vw":41.203368},{"c":41.3,"h":41.3,"l":41.0695,"n":369,"o":41.23,"t":"2025-10-27T04:00:00Z","v":17719,"vw":41.177016},{"c":40.9102,"h":41.25,"l":40.8803,"n":422,"o":41.25,"t":"2025-10-28T04:00:00Z","v":27613,"vw":40.996689},{"c":40.2955,"h":40.76,"l":40.2,"n":479,"o":40.76,"t":"2025-10-29T04:00:00Z","v":55838,"vw":40.526301},{"c":40.2776,"h":40.5,"l":40.26,"n":366,"o":40.26,"t":"2025-10-30T04:00:00Z","v":82379,"vw":40.339004},{"c":40.21,"h":40.3095,"l":39.99,"n":363,"o":40.2,"t":"2025-10-31T04:00:00Z","v":73732,"vw":40.173777},{"c":39.8823,"h":40.05,"l":39.615,"n":526,"o":40.05,"t":"2025-11-03T05:00:00Z","v":45472,"vw":39.840962},{"c":39.8995,"h":39.9232,"l":39.78,"n":438,"o":39.88,"t":"2025-11-04T05:00:00Z","v":49088,"vw":39.844151},{"c":39.9444,"h":40.0194,"l":39.79,"n":433,"o":39.9,"t":"2025-11-05T05:00:00Z","v":54486,"vw":39.950296},{"c":39.4649,"h":39.67,"l":39.4649,"n":395,"o":39.49,"t":"2025-11-06T05:00:00Z","v":47249,"vw":39.576866},{"c":39.872,"h":39.8792,"l":39.55,"n":420,"o":39.55,"t":"2025-11-07T05:00:00Z","v":90556,"vw":39.77717},{"c":39.85,"h":39.91,"l":39.62,"n":731,"o":39.91,"t":"2025-11-10T05:00:00Z","v":72973,"vw":39.770742},{"c":40.2161,"h":40.23,"l":39.9131,"n":546,"o":39.93,"t":"2025-11-11T05:00:00Z","v":41073,"vw":40.126052},{"c":40.2413,"h":40.3599,"l":40.21,"n":681,"o":40.21,"t":"2025-11-12T05:00:00Z","v":70300,"vw":40.277498},{"c":40.18,"h":40.39,"l":40.16,"n":503,"o":40.23,"t":"2025-11-13T05:00:00Z","v":49268,"vw":40.296553},{"c":40.1899,"h":40.275,"l":39.985,"n":392,"o":40.18,"t":"2025-11-14T05:00:00Z","v":67219,"vw":40.232147},{"c":40.0413,"h":40.33,"l":39.99,"n":503,"o":40.23,"t":"2025-11-17T05:00:00Z","v":36360,"vw":40.162561},{"c":40.16,"h":40.2749,"l":40.035,"n":554,"o":40.05,"t":"2025-11-18T05:00:00Z","v":35140,"vw":40.158704},{"c":39.9156,"h":40.07,"l":39.8209,"n":482,"o":40.07,"t":"2025-11-19T05:00:00Z","v":37708,"vw":39.953189},{"c":39.7928,"h":40.17,"l":39.78,"n":333,"o":40.09,"t":"2025-11-20T05:00:00Z","v":40237,"vw":39.997424},{"c":40.3254,"h":40.5099,"l":39.92,"n":270,"o":39.92,"t":"2025-11-21T05:00:00Z","v":38715,"vw":40.305652},{"c":40.2093,"h":40.37,"l":40.03,"n":403,"o":40.37,"t":"2025-11-24T05:00:00Z","v":24809,"vw":40.187223},{"c":40.4925,"h":40.55,"l":40.25,"n":447,"o":40.3,"t":"2025-11-25T05:00:00Z","v":53311,"vw":40.500484},{"c":40.7524,"h":40.8205,"l":40.52,"n":376,"o":40.52,"t":"2025-11-26T05:00:00Z","v":293096,"vw":40.789486},{"c":40.8911,"h":40.895,"l":40.7,"n":155,"o":40.71,"t":"2025-11-28T05:00:00Z","v":10868,"vw":40.814541},{"c":40.4482,"h":40.7795,"l":40.43,"n":357,"o":40.69,"t":"2025-12-01T05:00:00Z","v":33893,"vw":40.609126},{"c":40.1799,"h":40.46,"l":40.0701,"n":336,"o":40.46,"t":"2025-12-02T05:00:00Z","v":40329,"vw":40.191951},{"c":40.3126,"h":40.4307,"l":40.21,"n":322,"o":40.21,"t":"2025-12-03T05:00:00Z","v":40618,"vw":40.282203},{"c":40.1778,"h":40.4226,"l":40.1116,"n":481,"o":40.3,"t":"2025-12-04T05:00:00Z","v":66654,"vw":40.242767},{"c":40.1123,"h":40.31,"l":40.1,"n":270,"o":40.15,"t":"2025-12-05T05:00:00Z","v":17860,"vw":40.23898},{"c":39.892,"h":40.11,"l":39.892,"n":490,"o":40.11,"t":"2025-12-08T05:00:00Z","v":37690,"vw":39.982566},{"c":39.8687,"h":40.0909,"l":39.86,"n":334,"o":39.96,"t":"2025-12-09T05:00:00Z","v":39538,"vw":39.977994},{"c":40.0976,"h":40.1601,"l":39.88,"n":525,"o":39.88,"t":"2025-12-10T05:00:00Z","v":54558,"vw":40.045743},{"c":40.2556,"h":40.4413,"l":40.15,"n":377,"o":40.15,"t":"2025-12-11T05:00:00Z","v":43986,"vw":40.326439},{"c":40.4062,"h":40.47,"l":40.33,"n":362,"o":40.33,"t":"2025-12-12T05:00:00Z","v":36864,"vw":40.407677},{"c":40.6561,"h":40.671,"l":40.47,"n":318,"o":40.48,"t":"2025-12-15T05:00:00Z","v":47530,"vw":40.578952},{"c":40.2954,"h":40.59,"l":40.2309,"n":520,"o":40.59,"t":"2025-12-16T05:00:00Z","v":54466,"vw":40.342932},{"c":40.5625,"h":40.61,"l":40.34,"n":292,"o":40.34,"t":"2025-12-17T05:00:00Z","v":26842,"vw":40.495081},{"c":40.4568,"h":40.71,"l":40.45,"n":278,"o":40.6,"t":"2025-12-18T05:00:00Z","v":46487,"vw":40.542428},{"c":40.18,"h":40.422,"l":40.16,"n":281,"o":40.36,"t":"2025-12-19T05:00:00Z","v":29795,"vw":40.347638},{"c":40.3364,"h":40.36,"l":40.14,"n":300,"o":40.14,"t":"2025-12-22T05:00:00Z","v":27509,"vw":40.297291},{"c":40.2279,"h":40.301,"l":40.178,"n":283,"o":40.26,"t":"2025-12-23T05:00:00Z","v":30151,"vw":40.264371},{"c":40.4625,"h":40.4625,"l":40.24,"n":152,"o":40.24,"t":"2025-12-24T05:00:00Z","v":9348,"vw":40.368348},{"c":40.4385,"h":40.4758,"l":40.28,"n":215,"o":40.45,"t":"2025-12-26T05:00:00Z","v":16171,"vw":40.369617},{"c":40.4366,"h":40.57,"l":40.43,"n":342,"o":40.45,"t":"2025-12-29T05:00:00Z","v":83106,"vw":40.500045},{"c":40.1205,"h":40.16,"l":40.04,"n":301,"o":40.07,"t":"2025-12-30T05:00:00Z","v":28549,"vw":40.106083},{"c":39.8816,"h":40.1,"l":39.87,"n":437,"o":40.1,"t":"2025-12-31T05:00:00Z","v":53857,"vw":39.950007},{"c":39.9518,"h":40.12,"l":39.54,"n":709,"o":39.88,"t":"2026-01-02T05:00:00Z","v":56295,"vw":39.900439},{"c":39.91,"h":40.02,"l":39.63,"n":547,"o":40.02,"t":"2026-01-05T05:00:00Z","v":46268,"vw":39.853306},{"c":40.07,"h":40.09,"l":39.85,"n":588,"o":39.85,"t":"2026-01-06T05:00:00Z","v":60588,"vw":39.97658},{"c":39.6915,"h":40.17,"l":39.67,"n":377,"o":40.17,"t":"2026-01-07T05:00:00Z","v":34332,"vw":39.822609},{"c":40.281,"h":40.38,"l":39.67,"n":325,"o":39.67,"t":"2026-01-08T05:00:00Z","v":49103,"vw":40.292191},{"c":40.42,"h":40.55,"l":40.38,"n":349,"o":40.38,"t":"2026-01-09T05:00:00Z","v":43066,"vw":40.449544},{"c":40.4657,"h":40.529,"l":40.3,"n":460,"o":40.39,"t":"2026-01-12T05:00:00Z","v":56160,"vw":40.433861},{"c":40.6583,"h":40.68,"l":40.3999,"n":497,"o":40.49,"t":"2026-01-13T05:00:00Z","v":43133,"vw":40.53693},{"c":41.1083,"h":41.14,"l":40.67,"n":499,"o":40.67,"t":"2026-01-14T05:00:00Z","v":28946,"vw":40.999239},{"c":41.2877,"h":41.39,"l":41.07,"n":521,"o":41.17,"t":"2026-01-15T05:00:00Z","v":35893,"vw":41.274763},{"c":41.3909,"h":41.42,"l":41.16,"n":338,"o":41.21,"t":"2026-01-16T05:00:00Z","v":72593,"vw":41.343585},{"c":41.1887,"h":41.36,"l":41.04,"n":489,"o":41.13,"t":"2026-01-20T05:00:00Z","v":52227,"vw":41.221024},{"c":41.4006,"h":41.445,"l":41.205,"n":317,"o":41.33,"t":"2026-01-21T05:00:00Z","v":32660,"vw":41.317234},{"c":41.3376,"h":41.575,"l":41.33,"n":412,"o":41.48,"t":"2026-01-22T05:00:00Z","v":70559,"vw":41.473617},{"c":41.3418,"h":41.3839,"l":41.15,"n":271,"o":41.37,"t":"2026-01-23T05:00:00Z","v":35729,"vw":41.258445},{"c":41.4687,"h":41.62,"l":41.33,"n":471,"o":41.51,"t":"2026-01-26T05:00:00Z","v":124481,"vw":41.488869},{"c":41.7291,"h":41.73,"l":41.4136,"n":346,"o":41.46,"t":"2026-01-27T05:00:00Z","v":111604,"vw":41.642489},{"c":41.4921,"h":41.7908,"l":41.395,"n":610,"o":41.7,"t":"2026-01-28T05:00:00Z","v":40859,"vw":41.604436},{"c":41.6482,"h":41.86,"l":41.53,"n":316,"o":41.58,"t":"2026-01-29T05:00:00Z","v":38218,"vw":41.735017},{"c":42.08,"h":42.09,"l":41.59,"n":751,"o":41.62,"t":"2026-01-30T05:00:00Z","v":104994,"vw":41.81681},{"c":42.05,"h":42.2399,"l":41.93,"n":538,"o":42.05,"t":"2026-02-02T05:00:00Z","v":73991,"vw":42.059755},{"c":42.59,"h":42.628,"l":42.05,"n":449,"o":42.05,"t":"2026-02-03T05:00:00Z","v":59306,"vw":42.494822},{"c":42.909,"h":43.1176,"l":42.72,"n":395,"o":42.72,"t":"2026-02-04T05:00:00Z","v":43049,"vw":42.974356},{"c":43.05,"h":43.12,"l":42.88,"n":819,"o":42.94,"t":"2026-02-05T05:00:00Z","v":155275,"vw":43.004486},{"c":43.3486,"h":43.375,"l":43.1,"n":341,"o":43.21,"t":"2026-02-06T05:00:00Z","v":34790,"vw":43.213708},{"c":43.31,"h":43.33,"l":43.01,"n":578,"o":43.31,"t":"2026-02-09T05:00:00Z","v":75098,"vw":43.250691},{"c":43.5756,"h":43.73,"l":43.26,"n":449,"o":43.26,"t":"2026-02-10T05:00:00Z","v":35176,"vw":43.490527},{"c":43.7227,"h":43.79,"l":43.56,"n":375,"o":43.56,"t":"2026-02-11T05:00:00Z","v":32916,"vw":43.69738},{"c":43.7,"h":44.1,"l":43.69,"n":349,"o":43.78,"t":"2026-02-12T05:00:00Z","v":45311,"vw":43.883783},{"c":44.0656,"h":44.18,"l":43.68,"n":365,"o":43.68,"t":"2026-02-13T05:00:00Z","v":36002,"vw":44.066532},{"c":43.8694,"h":44.15,"l":43.72,"n":510,"o":44.13,"t":"2026-02-17T05:00:00Z","v":43913,"vw":43.889928},{"c":43.79,"h":43.88,"l":43.7,"n":465,"o":43.87,"t":"2026-02-18T05:00:00Z","v":39566,"vw":43.817414},{"c":43.8964,"h":44.07,"l":43.75,"n":394,"o":43.87,"t":"2026-02-19T05:00:00Z","v":37303,"vw":43.854766},{"c":44.11,"h":44.11,"l":43.7801,"n":476,"o":43.98,"t":"2026-02-20T05:00:00Z","v":33451,"vw":43.960562},{"c":44.1393,"h":44.28,"l":44,"n":360,"o":44,"t":"2026-02-23T05:00:00Z","v":24491,"vw":44.137278},{"c":44.2893,"h":44.29,"l":44.03,"n":371,"o":44.14,"t":"2026-02-24T05:00:00Z","v":26384,"vw":44.171287},{"c":44.2244,"h":44.23,"l":43.835,"n":398,"o":44.22,"t":"2026-02-25T05:00:00Z","v":58399,"vw":44.055172},{"c":44.4,"h":44.47,"l":44.27,"n":302,"o":44.29,"t":"2026-02-26T05:00:00Z","v":31081,"vw":44.356582},{"c":44.6014,"h":44.66,"l":44.25,"n":385,"o":44.41,"t":"2026-02-27T05:00:00Z","v":34329,"vw":44.534008},{"c":44.6381,"h":44.755,"l":44.415,"n":321,"o":44.52,"t":"2026-03-02T05:00:00Z","v":18833,"vw":44.611204},{"c":44.2996,"h":44.48,"l":43.77,"n":381,"o":44.38,"t":"2026-03-03T05:00:00Z","v":28696,"vw":44.164375},{"c":44.26,"h":44.37,"l":43.985,"n":325,"o":44.37,"t":"2026-03-04T05:00:00Z","v":31542,"vw":44.191582},{"c":43.88,"h":44.19,"l":43.705,"n":1337,"o":44.19,"t":"2026-03-05T05:00:00Z","v":128091,"vw":43.932007},{"c":43.8121,"h":43.82,"l":43.3585,"n":329,"o":43.78,"t":"2026-03-06T05:00:00Z","v":29695,"vw":43.653763},{"c":43.6334,"h":43.71,"l":43.11,"n":317,"o":43.56,"t":"2026-03-09T04:00:00Z","v":20918,"vw":43.415078},{"c":43.3476,"h":43.7212,"l":43.255,"n":328,"o":43.56,"t":"2026-03-10T04:00:00Z","v":38983,"vw":43.593245},{"c":43.0947,"h":43.265,"l":42.9582,"n":233,"o":43.25,"t":"2026-03-11T04:00:00Z","v":15009,"vw":43.086544},{"c":42.9471,"h":43.2797,"l":42.8677,"n":308,"o":42.96,"t":"2026-03-12T04:00:00Z","v":34160,"vw":43.186466},{"c":43.14,"h":43.37,"l":43.08,"n":1101,"o":43.18,"t":"2026-03-13T04:00:00Z","v":139368,"vw":43.234935},{"c":43.3738,"h":43.53,"l":43.3001,"n":396,"o":43.33,"t":"2026-03-16T04:00:00Z","v":26537,"vw":43.415969},{"c":43.3011,"h":43.65,"l":43.3011,"n":262,"o":43.55,"t":"2026-03-17T04:00:00Z","v":16372,"vw":43.538193},{"c":42.6294,"h":43.21,"l":42.62,"n":385,"o":43.21,"t":"2026-03-18T04:00:00Z","v":34688,"vw":42.907737},{"c":42.5318,"h":42.728,"l":42.39,"n":372,"o":42.52,"t":"2026-03-19T04:00:00Z","v":27405,"vw":42.567679},{"c":41.8857,"h":42.5,"l":41.76,"n":350,"o":42.5,"t":"2026-03-20T04:00:00Z","v":29577,"vw":42.099526},{"c":42.21,"h":42.46,"l":42.0901,"n":402,"o":42.22,"t":"2026-03-23T04:00:00Z","v":37916,"vw":42.275881},{"c":42.2572,"h":42.5801,"l":42.07,"n":301,"o":42.07,"t":"2026-03-24T04:00:00Z","v":28658,"vw":42.407017},{"c":42.43,"h":42.57,"l":42.26,"n":378,"o":42.53,"t":"2026-03-25T04:00:00Z","v":44477,"vw":42.403167},{"c":42.4645,"h":42.725,"l":42.37,"n":304,"o":42.37,"t":"2026-03-26T04:00:00Z","v":16610,"vw":42.510039},{"c":42.39,"h":42.7,"l":42.32,"n":402,"o":42.47,"t":"2026-03-27T04:00:00Z","v":47384,"vw":42.495134},{"c":42.4179,"h":42.74,"l":42.3132,"n":326,"o":42.55,"t":"2026-03-30T04:00:00Z","v":37211,"vw":42.513428},{"c":42.56,"h":42.72,"l":42.2605,"n":497,"o":42.72,"t":"2026-03-31T04:00:00Z","v":61200,"vw":42.411496},{"c":42.4831,"h":42.56,"l":42.31,"n":449,"o":42.44,"t":"2026-04-01T04:00:00Z","v":50112,"vw":42.443853},{"c":42.72,"h":42.745,"l":42.37,"n":1739,"o":42.49,"t":"2026-04-02T04:00:00Z","v":196366,"vw":42.639593},{"c":42.7928,"h":42.82,"l":42.62,"n":289,"o":42.63,"t":"2026-04-06T04:00:00Z","v":40182,"vw":42.729606},{"c":42.71,"h":42.98,"l":42.66,"n":1408,"o":42.7,"t":"2026-04-07T04:00:00Z","v":189740,"vw":42.825943},{"c":43.1448,"h":43.17,"l":42.69,"n":447,"o":42.88,"t":"2026-04-08T04:00:00Z","v":42539,"vw":42.812056},{"c":43.3904,"h":43.5218,"l":42.97,"n":402,"o":42.97,"t":"2026-04-09T04:00:00Z","v":59063,"vw":43.403957},{"c":43.0297,"h":43.44,"l":42.995,"n":287,"o":43.44,"t":"2026-04-10T04:00:00Z","v":45814,"vw":43.247477},{"c":42.8743,"h":42.98,"l":42.61,"n":462,"o":42.98,"t":"2026-04-13T04:00:00Z","v":44062,"vw":42.796285},{"c":42.9332,"h":43.01,"l":42.57,"n":372,"o":42.8,"t":"2026-04-14T04:00:00Z","v":36110,"vw":42.827502},{"c":42.7088,"h":42.86,"l":42.591,"n":388,"o":42.86,"t":"2026-04-15T04:00:00Z","v":67493,"vw":42.712305},{"c":42.8613,"h":42.92,"l":42.67,"n":513,"o":42.67,"t":"2026-04-16T04:00:00Z","v":71657,"vw":42.787281},{"c":43.1437,"h":43.1797,"l":42.71,"n":543,"o":42.8,"t":"2026-04-17T04:00:00Z","v":48935,"vw":42.940952},{"c":43.0441,"h":43.3468,"l":43.0032,"n":370,"o":43.15,"t":"2026-04-20T04:00:00Z","v":43221,"vw":43.193671},{"c":42.6431,"h":43.15,"l":42.6,"n":429,"o":43.15,"t":"2026-04-21T04:00:00Z","v":56857,"vw":42.762459},{"c":42.4747,"h":42.8237,"l":42.39,"n":324,"o":42.79,"t":"2026-04-22T04:00:00Z","v":42567,"vw":42.584908},{"c":43.064,"h":43.11,"l":42.6,"n":377,"o":42.6,"t":"2026-04-23T04:00:00Z","v":41144,"vw":42.929526},{"c":42.8188,"h":43.09,"l":42.76,"n":413,"o":43.09,"t":"2026-04-24T04:00:00Z","v":34285,"vw":42.888759},{"c":42.73,"h":43.08,"l":42.73,"n":516,"o":42.79,"t":"2026-04-27T04:00:00Z","v":51663,"vw":42.880741},{"c":43.0295,"h":43.14,"l":42.85,"n":448,"o":42.99,"t":"2026-04-28T04:00:00Z","v":57009,"vw":43.011271},{"c":42.963,"h":43.105,"l":42.85,"n":593,"o":43.07,"t":"2026-04-29T04:00:00Z","v":51227,"vw":42.982459},{"c":43.54,"h":43.6,"l":43.05,"n":349,"o":43.05,"t":"2026-04-30T04:00:00Z","v":40466,"vw":43.455297},{"c":43.39,"h":43.74,"l":43.32,"n":387,"o":43.6,"t":"2026-05-01T04:00:00Z","v":30589,"vw":43.495199},{"c":43.0239,"h":43.3649,"l":42.905,"n":398,"o":43.16,"t":"2026-05-04T04:00:00Z","v":50367,"vw":43.219094},{"c":43.1613,"h":43.3992,"l":42.985,"n":334,"o":43.11,"t":"2026-05-05T04:00:00Z","v":23812,"vw":43.257127},{"c":42.9895,"h":43.17,"l":42.94,"n":610,"o":43.17,"t":"2026-05-06T04:00:00Z","v":78889,"vw":43.062379},{"c":42.4316,"h":42.6,"l":42.2501,"n":287,"o":42.6,"t":"2026-05-07T04:00:00Z","v":610977,"vw":42.475073},{"c":42.2441,"h":42.56,"l":42.235,"n":412,"o":42.56,"t":"2026-05-08T04:00:00Z","v":39242,"vw":42.387079},{"c":42.23,"h":42.36,"l":42.12,"n":590,"o":42.36,"t":"2026-05-11T04:00:00Z","v":42784,"vw":42.226565},{"c":42.4883,"h":42.59,"l":42.15,"n":502,"o":42.41,"t":"2026-05-12T04:00:00Z","v":37429,"vw":42.419668},{"c":42.2,"h":42.39,"l":42.0101,"n":351,"o":42.39,"t":"2026-05-13T04:00:00Z","v":36966,"vw":42.102465},{"c":42.2675,"h":42.41,"l":42.25,"n":285,"o":42.27,"t":"2026-05-14T04:00:00Z","v":19123,"vw":42.322026},{"c":41.97,"h":42.42,"l":41.94,"n":304,"o":42.42,"t":"2026-05-15T04:00:00Z","v":20645,"vw":42.086716},{"c":42.56,"h":42.56,"l":42.06,"n":291,"o":42.06,"t":"2026-05-18T04:00:00Z","v":20982,"vw":42.380096},{"c":42.7195,"h":42.825,"l":42.38,"n":517,"o":42.47,"t":"2026-05-19T04:00:00Z","v":36121,"vw":42.684235},{"c":42.82,"h":42.88,"l":42.7,"n":427,"o":42.79,"t":"2026-05-20T04:00:00Z","v":48462,"vw":42.803515},{"c":42.96,"h":42.96,"l":42.47,"n":385,"o":42.74,"t":"2026-05-21T04:00:00Z","v":57649,"vw":42.789759},{"c":43.2369,"h":43.26,"l":42.9218,"n":315,"o":43.05,"t":"2026-05-22T04:00:00Z","v":24423,"vw":43.128519},{"c":42.99,"h":43.2599,"l":42.96,"n":478,"o":43.23,"t":"2026-05-26T04:00:00Z","v":54208,"vw":43.10908},{"c":43.0169,"h":43.275,"l":42.98,"n":285,"o":42.98,"t":"2026-05-27T04:00:00Z","v":27029,"vw":43.093486},{"c":42.7959,"h":43.08,"l":42.77,"n":328,"o":43.08,"t":"2026-05-28T04:00:00Z","v":27567,"vw":42.877882},{"c":42.4217,"h":42.8,"l":42.39,"n":393,"o":42.71,"t":"2026-05-29T04:00:00Z","v":37087,"vw":42.525268},{"c":41.9453,"h":42.24,"l":41.92,"n":614,"o":42.24,"t":"2026-06-01T04:00:00Z","v":63661,"vw":42.032889},{"c":42.22,"h":42.29,"l":41.88,"n":577,"o":41.88,"t":"2026-06-02T04:00:00Z","v":41078,"vw":42.115994},{"c":42.16,"h":42.52,"l":42.14,"n":292,"o":42.27,"t":"2026-06-03T04:00:00Z","v":27502,"vw":42.353438},{"c":42.3687,"h":42.6345,"l":42.19,"n":289,"o":42.51,"t":"2026-06-04T04:00:00Z","v":41434,"vw":42.303859},{"c":42.9905,"h":43.25,"l":42.52,"n":371,"o":42.52,"t":"2026-06-05T04:00:00Z","v":53479,"vw":42.985381},{"c":42.5973,"h":43,"l":42.57,"n":327,"o":42.92,"t":"2026-06-08T04:00:00Z","v":29342,"vw":42.740959},{"c":43.22,"h":43.3,"l":42.7,"n":498,"o":42.7,"t":"2026-06-09T04:00:00Z","v":122111,"vw":43.181204},{"c":43.56,"h":43.77,"l":43.38,"n":398,"o":43.38,"t":"2026-06-10T04:00:00Z","v":69522,"vw":43.572842},{"c":43.55,"h":43.83,"l":43.46,"n":424,"o":43.69,"t":"2026-06-11T04:00:00Z","v":48526,"vw":43.624145},{"c":43.83,"h":43.87,"l":43.56,"n":371,"o":43.56,"t":"2026-06-12T04:00:00Z","v":49218,"vw":43.757096},{"c":43.5772,"h":43.8,"l":43.57,"n":471,"o":43.73,"t":"2026-06-15T04:00:00Z","v":46424,"vw":43.722009},{"c":43.7549,"h":43.95,"l":43.605,"n":347,"o":43.7,"t":"2026-06-16T04:00:00Z","v":51397,"vw":43.77333},{"c":43.005,"h":43.71,"l":42.85,"n":346,"o":43.67,"t":"2026-06-17T04:00:00Z","v":43698,"vw":43.33728},{"c":42.9915,"h":43.205,"l":42.865,"n":337,"o":43.14,"t":"2026-06-18T04:00:00Z","v":64404,"vw":43.084369},{"c":43,"h":43.2539,"l":42.96,"n":362,"o":43.01,"t":"2026-06-22T04:00:00Z","v":71114,"vw":43.133784},{"c":43.67,"h":43.68,"l":43.14,"n":606,"o":43.27,"t":"2026-06-23T04:00:00Z","v":177440,"vw":43.567769},{"c":43.92,"h":44.02,"l":43.67,"n":668,"o":43.67,"t":"2026-06-24T04:00:00Z","v":163985,"vw":43.872044},{"c":44.14,"h":44.422,"l":43.92,"n":455,"o":43.92,"t":"2026-06-25T04:00:00Z","v":90891,"vw":44.250255},{"c":44.6511,"h":44.66,"l":44.27,"n":489,"o":44.27,"t":"2026-06-26T04:00:00Z","v":39682,"vw":44.49804},{"c":44.51,"h":44.67,"l":44.29,"n":578,"o":44.67,"t":"2026-06-29T04:00:00Z","v":59750,"vw":44.424972},{"c":44.0026,"h":44.38,"l":43.99,"n":420,"o":44.38,"t":"2026-06-30T04:00:00Z","v":36132,"vw":44.18161},{"c":44.21,"h":44.37,"l":44.1,"n":1711,"o":44.15,"t":"2026-07-01T04:00:00Z","v":260183,"vw":44.227521},{"c":45.12,"h":45.12,"l":44.39,"n":375,"o":44.39,"t":"2026-07-02T04:00:00Z","v":65456,"vw":44.860837},{"c":44.63,"h":45.12,"l":44.45,"n":534,"o":45.12,"t":"2026-07-06T04:00:00Z","v":41310,"vw":44.622481},{"c":45.07,"h":45.625,"l":45.03,"n":2163,"o":45.04,"t":"2026-07-07T04:00:00Z","v":281920,"vw":45.26222},{"c":44.48,"h":45.12,"l":44.465,"n":393,"o":45.12,"t":"2026-07-08T04:00:00Z","v":18979,"vw":44.625538},{"c":44.21,"h":44.44,"l":44.15,"n":377,"o":44.33,"t":"2026-07-09T04:00:00Z","v":20448,"vw":44.310807},{"c":44.55,"h":44.58,"l":44.29,"n":286,"o":44.29,"t":"2026-07-10T04:00:00Z","v":64199,"vw":44.482455},{"c":44.75,"h":44.995,"l":44.63,"n":435,"o":44.71,"t":"2026-07-13T04:00:00Z","v":34441,"vw":44.737351},{"c":44.45,"h":44.82,"l":44.4,"n":339,"o":44.77,"t":"2026-07-14T04:00:00Z","v":34414,"vw":44.604716},{"c":44.29,"h":44.72,"l":44.212,"n":370,"o":44.39,"t":"2026-07-15T04:00:00Z","v":26352,"vw":44.431902},{"c":45.28,"h":45.28,"l":44.4,"n":572,"o":44.4,"t":"2026-07-16T04:00:00Z","v":47840,"vw":45.07269},{"c":44.97,"h":45.8801,"l":44.8271,"n":460,"o":45.54,"t":"2026-07-17T04:00:00Z","v":34404,"vw":45.306432},{"c":44.76,"h":44.965,"l":44.6484,"n":485,"o":44.94,"t":"2026-07-20T04:00:00Z","v":23703,"vw":44.772823},{"c":44.5778,"h":44.61,"l":44.34,"n":473,"o":44.61,"t":"2026-07-21T04:00:00Z","v":129908,"vw":44.444135},{"c":44.89,"h":44.9702,"l":44.8,"n":272,"o":44.82,"t":"2026-07-22T04:00:00Z","v":40529,"vw":44.899605},{"c":44.86,"h":44.98,"l":44.6487,"n":277,"o":44.6487,"t":"2026-07-23T04:00:00Z","v":33457,"vw":44.830225},{"c":45.3821,"h":45.4,"l":44.93,"n":282,"o":44.93,"t":"2026-07-24T04:00:00Z","v":38338,"vw":45.289538},{"c":45.37,"h":45.64,"l":45.35,"n":342,"o":45.35,"t":"2026-07-27T04:00:00Z","v":35591,"vw":45.464508},{"c":45.84,"h":46.495,"l":45.84,"n":354,"o":45.91,"t":"2026-07-28T04:00:00Z","v":66944,"vw":46.14672},{"c":45.71,"h":46.15,"l":45.6,"n":374,"o":45.85,"t":"2026-07-29T04:00:00Z","v":37434,"vw":45.78853},{"c":44.92,"h":45.57,"l":44.59,"n":463,"o":45.57,"t":"2026-07-30T04:00:00Z","v":53897,"vw":44.883155},{"c":44.87,"h":45.02,"l":44.615,"n":354,"o":44.88,"t":"2026-07-31T04:00:00Z","v":36925,"vw":44.860448},{"c":44.8641,"h":45.1401,"l":44.7117,"n":433,"o":44.93,"t":"2026-08-03T04:00:00Z","v":47553,"vw":44.87949},{"c":44.99,"h":45.03,"l":44.3,"n":389,"o":44.74,"t":"2026-08-04T04:00:00Z","v":49187,"vw":44.779759},{"c":44.88,"h":44.97,"l":44.62,"n":382,"o":44.97,"t":"2026-08-05T04:00:00Z","v":96751,"vw":44.795519},{"c":44.33,"h":44.95,"l":44.19,"n":362,"o":44.88,"t":"2026-08-06T04:00:00Z","v":34817,"vw":44.380413},{"c":44.42,"h":44.5,"l":44,"n":419,"o":44.26,"t":"2026-08-07T04:00:00Z","v":62430,"vw":44.390457},{"c":44.18,"h":44.3,"l":43.97,"n":541,"o":44.3,"t":"2026-08-10T04:00:00Z","v":47643,"vw":44.125209},{"c":44.25,"h":44.27,"l":44.0101,"n":399,"o":44.12,"t":"2026-08-11T04:00:00Z","v":39644,"vw":44.166083},{"c":44.36,"h":44.3835,"l":44.07,"n":379,"o":44.1,"t":"2026-08-12T04:00:00Z","v":32195,"vw":44.31512},{"c":44.6994,"h":44.73,"l":44.51,"n":421,"o":44.51,"t":"2026-08-13T04:00:00Z","v":32594,"vw":44.645761},{"c":44.7947,"h":44.861,"l":44.6967,"n":277,"o":44.76,"t":"2026-08-14T04:00:00Z","v":32907,"vw":44.803674},{"c":44.4,"h":44.59,"l":44.341,"n":494,"o":44.59,"t":"2026-08-17T04:00:00Z","v":38344,"vw":44.428046},{"c":44.6478,"h":44.98,"l":44.62,"n":369,"o":44.78,"t":"2026-08-18T04:00:00Z","v":36733,"vw":44.808616},{"c":44.78,"h":45.15,"l":44.6559,"n":395,"o":44.79,"t":"2026-08-19T04:00:00Z","v":33368,"vw":44.878417},{"c":44.5485,"h":44.915,"l":44.53,"n":354,"o":44.63,"t":"2026-08-20T04:00:00Z","v":34568,"vw":44.719699},{"c":44.38,"h":44.625,"l":44.32,"n":421,"o":44.61,"t":"2026-08-21T04:00:00Z","v":38004,"vw":44.44576},{"c":44.7331,"h":44.7539,"l":44.45,"n":324,"o":44.45,"t":"2026-08-24T04:00:00Z","v":29073,"vw":44.629065},{"c":44.46,"h":44.7,"l":44.46,"n":349,"o":44.7,"t":"2026-08-25T04:00:00Z","v":32511,"vw":44.525688},{"c":44.53,"h":44.73,"l":44.49,"n":339,"o":44.49,"t":"2026-08-26T04:00:00Z","v":40123,"vw":44.594735},{"c":44.1105,"h":44.26,"l":44.035,"n":439,"o":44.26,"t":"2026-08-27T04:00:00Z","v":68544,"vw":44.143649},{"c":44.1934,"h":44.315,"l":44.115,"n":355,"o":44.23,"t":"2026-08-28T04:00:00Z","v":28857,"vw":44.1768},{"c":43.97,"h":44.2,"l":43.91,"n":404,"o":44.1,"t":"2026-08-31T04:00:00Z","v":34797,"vw":44.025726},{"c":43.9437,"h":44.33,"l":43.89,"n":576,"o":44.13,"t":"2026-09-01T04:00:00Z","v":222488,"vw":44.05555},{"c":44.1431,"h":44.2699,"l":43.895,"n":228,"o":44.07,"t":"2026-09-02T04:00:00Z","v":29932,"vw":44.086953},{"c":44.2663,"h":44.37,"l":44.08,"n":390,"o":44.17,"t":"2026-09-03T04:00:00Z","v":33563,"vw":44.291368},{"c":43.97,"h":44.25,"l":43.97,"n":331,"o":44.15,"t":"2026-09-04T04:00:00Z","v":21664,"vw":44.109757},{"c":43.93,"h":44.1,"l":43.85,"n":2394,"o":43.96,"t":"2026-09-08T04:00:00Z","v":334637,"vw":43.986228},{"c":43.5127,"h":43.9696,"l":43.4309,"n":522,"o":43.93,"t":"2026-09-09T04:00:00Z","v":92035,"vw":43.592741},{"c":43.37,"h":43.65,"l":43.34,"n":330,"o":43.63,"t":"2026-09-10T04:00:00Z","v":33292,"vw":43.446978},{"c":43.4514,"h":43.65,"l":43.36,"n":336,"o":43.65,"t":"2026-09-11T04:00:00Z","v":36858,"vw":43.468158},{"c":43.6344,"h":43.7,"l":43.57,"n":299,"o":43.68,"t":"2026-09-14T04:00:00Z","v":19620,"vw":43.650803},{"c":43.3213,"h":43.467355,"l":43.32,"n":369,"o":43.46,"t":"2026-09-15T04:00:00Z","v":32687,"vw":43.380835},{"c":42.9816,"h":43.4179,"l":42.83,"n":357,"o":43.34,"t":"2026-09-16T04:00:00Z","v":30707,"vw":43.247808},{"c":43.0738,"h":43.14,"l":42.91,"n":824,"o":43.14,"t":"2026-09-17T04:00:00Z","v":97914,"vw":43.042598},{"c":42.73,"h":42.87,"l":42.6813,"n":642,"o":42.87,"t":"2026-09-18T04:00:00Z","v":61520,"vw":42.783099},{"c":42.5951,"h":42.7993,"l":42.57,"n":509,"o":42.73,"t":"2026-09-21T04:00:00Z","v":65633,"vw":42.667245},{"c":42.5709,"h":42.74,"l":42.5709,"n":408,"o":42.7,"t":"2026-09-22T04:00:00Z","v":37679,"vw":42.65629},{"c":42.07,"h":42.55,"l":42.065,"n":616,"o":42.55,"t":"2026-09-23T04:00:00Z","v":117194,"vw":42.14279},{"c":41.85,"h":42.3084,"l":41.85,"n":1403,"o":42.17,"t":"2026-09-24T04:00:00Z","v":193015,"vw":42.01309},{"c":41.9636,"h":41.98,"l":41.72,"n":332,"o":41.86,"t":"2026-09-25T04:00:00Z","v":49669,"vw":41.855324},{"c":41.82,"h":42,"l":41.68,"n":774,"o":41.86,"t":"2026-09-28T04:00:00Z","v":79644,"vw":41.831325},{"c":41.7167,"h":41.755,"l":41.555,"n":330,"o":41.64,"t":"2026-09-29T04:00:00Z","v":27889,"vw":41.634783},{"c":41.3808,"h":41.87,"l":41.33,"n":279,"o":41.87,"t":"2026-09-30T04:00:00Z","v":45428,"vw":41.55978},{"c":41.3478,"h":41.415,"l":41.085,"n":365,"o":41.24,"t":"2026-10-01T04:00:00Z","v":38269,"vw":41.284913},{"c":41.4432,"h":41.685,"l":41.42,"n":330,"o":41.51,"t":"2026-10-02T04:00:00Z","v":25295,"vw":41.483821},{"c":41.4763,"h":41.58,"l":41.155,"n":330,"o":41.39,"t":"2026-10-05T04:00:00Z","v":39735,"vw":41.489643},{"c":41.84,"h":41.8774,"l":41.53,"n":315,"o":41.647,"t":"2026-10-06T04:00:00Z","v":26862,"vw":41.76593},{"c":41.5749,"h":41.875,"l":41.57,"n":338,"o":41.83,"t":"2026-10-07T04:00:00Z","v":18702,"vw":41.727986},{"c":42.1,"h":42.17,"l":41.62,"n":327,"o":41.68,"t":"2026-10-08T04:00:00Z","v":43396,"vw":41.961511},{"c":42.0768,"h":42.13,"l":41.94,"n":307,"o":42.06,"t":"2026-10-09T04:00:00Z","v":40054,"vw":42.08934},{"c":42.4633,"h":42.47,"l":42.13,"n":331,"o":42.13,"t":"2026-10-12T04:00:00Z","v":43058,"vw":42.374681},{"c":42.575,"h":42.75,"l":42.35,"n":426,"o":42.75,"t":"2026-10-13T04:00:00Z","v":67170,"vw":42.555783},{"c":42.93,"h":42.93,"l":42.4801,"n":314,"o":42.56,"t":"2026-10-14T04:00:00Z","v":54472,"vw":42.751057},{"c":43.2421,"h":43.61,"l":43.21,"n":347,"o":43.46,"t":"2026-10-15T04:00:00Z","v":57624,"vw":43.357029},{"c":43.84,"h":43.84,"l":43.49,"n":404,"o":43.49,"t":"2026-10-16T04:00:00Z","v":35158,"vw":43.710166},{"c":43.39,"h":43.77,"l":43.3507,"n":352,"o":43.77,"t":"2026-10-19T04:00:00Z","v":31290,"vw":43.431115},{"c":43.9813,"h":44.0041,"l":43.54,"n":274,"o":43.54,"t":"2026-10-20T04:00:00Z","v":87469,"vw":43.921393},{"c":43.81,"h":43.98,"l":43.7601,"n":621,"o":43.98,"t":"2026-10-21T04:00:00Z","v":325758,"vw":43.873707},{"c":45.07,"h":45.07,"l":44.03,"n":382,"o":44.03,"t":"2026-10-22T04:00:00Z","v":101384,"vw":44.787956}],"volatilityBars":[{"c":42.765,"h":42.7993,"l":42.73,"n":27,"o":42.73,"t":"2026-09-21T13:30:00Z","v":3204,"vw":42.746662},{"c":42.62,"h":42.64,"l":42.62,"n":7,"o":42.64,"t":"2026-09-21T13:45:00Z","v":252,"vw":42.629091},{"c":42.61,"h":42.61,"l":42.605,"n":5,"o":42.605,"t":"2026-09-21T14:00:00Z","v":303,"vw":42.608333},{"c":42.72,"h":42.73,"l":42.72,"n":8,"o":42.72,"t":"2026-09-21T14:15:00Z","v":2147,"vw":42.726226},{"c":42.6778,"h":42.6801,"l":42.6401,"n":10,"o":42.6401,"t":"2026-09-21T14:30:00Z","v":6250,"vw":42.67745},{"c":42.66,"h":42.66,"l":42.66,"n":1,"o":42.66,"t":"2026-09-21T14:45:00Z","v":100,"vw":42.66},{"c":42.6799,"h":42.68,"l":42.66,"n":6,"o":42.68,"t":"2026-09-21T15:00:00Z","v":992,"vw":42.676322},{"c":42.71,"h":42.72,"l":42.7,"n":13,"o":42.7,"t":"2026-09-21T15:15:00Z","v":3940,"vw":42.708901},{"c":42.72,"h":42.72,"l":42.7,"n":6,"o":42.7,"t":"2026-09-21T15:30:00Z","v":2070,"vw":42.701002},{"c":42.7399,"h":42.7399,"l":42.7399,"n":2,"o":42.7399,"t":"2026-09-21T15:45:00Z","v":110,"vw":42.7399},{"c":42.73,"h":42.735,"l":42.71,"n":7,"o":42.715,"t":"2026-09-21T16:00:00Z","v":1941,"vw":42.719785},{"c":42.748,"h":42.75,"l":42.748,"n":3,"o":42.75,"t":"2026-09-21T16:30:00Z","v":801,"vw":42.748682},{"c":42.75,"h":42.75,"l":42.75,"n":2,"o":42.75,"t":"2026-09-21T16:45:00Z","v":393,"vw":42.75},{"c":42.73,"h":42.74,"l":42.73,"n":9,"o":42.74,"t":"2026-09-21T17:00:00Z","v":1087,"vw":42.730949},{"c":42.73,"h":42.74,"l":42.72,"n":8,"o":42.74,"t":"2026-09-21T17:15:00Z","v":1039,"vw":42.725506},{"c":42.67,"h":42.72,"l":42.67,"n":6,"o":42.72,"t":"2026-09-21T17:30:00Z","v":1218,"vw":42.699167},{"c":42.65,"h":42.6777,"l":42.625,"n":19,"o":42.6777,"t":"2026-09-21T17:45:00Z","v":2587,"vw":42.64738},{"c":42.67,"h":42.692,"l":42.66,"n":15,"o":42.66,"t":"2026-09-21T18:00:00Z","v":4165,"vw":42.670585},{"c":42.6778,"h":42.6778,"l":42.64,"n":7,"o":42.655,"t":"2026-09-21T18:15:00Z","v":1873,"vw":42.654114},{"c":42.6988,"h":42.6988,"l":42.6801,"n":4,"o":42.6801,"t":"2026-09-21T18:45:00Z","v":1068,"vw":42.695508},{"c":42.6899,"h":42.6899,"l":42.685,"n":5,"o":42.685,"t":"2026-09-21T19:00:00Z","v":2495,"vw":42.685287},{"c":42.67,"h":42.679,"l":42.66,"n":9,"o":42.679,"t":"2026-09-21T19:15:00Z","v":3251,"vw":42.671119},{"c":42.6405,"h":42.6405,"l":42.635,"n":22,"o":42.64,"t":"2026-09-21T19:30:00Z","v":8817,"vw":42.640172},{"c":42.57,"h":42.65,"l":42.57,"n":41,"o":42.65,"t":"2026-09-21T19:45:00Z","v":12455,"vw":42.598006},{"c":42.73,"h":42.73,"l":42.7,"n":6,"o":42.7,"t":"2026-09-22T13:30:00Z","v":3263,"vw":42.705965},{"c":42.64,"h":42.64,"l":42.5999,"n":6,"o":42.5999,"t":"2026-09-22T13:45:00Z","v":338,"vw":42.626981},{"c":42.6503,"h":42.74,"l":42.6503,"n":6,"o":42.74,"t":"2026-09-22T14:00:00Z","v":5470,"vw":42.736118},{"c":42.699,"h":42.699,"l":42.67,"n":8,"o":42.68,"t":"2026-09-22T14:15:00Z","v":1330,"vw":42.693219},{"c":42.65,"h":42.665,"l":42.6401,"n":11,"o":42.66,"t":"2026-09-22T15:00:00Z","v":1962,"vw":42.65112},{"c":42.69,"h":42.69,"l":42.69,"n":2,"o":42.69,"t":"2026-09-22T15:15:00Z","v":581,"vw":42.69},{"c":42.6345,"h":42.6345,"l":42.62,"n":11,"o":42.63,"t":"2026-09-22T15:30:00Z","v":1606,"vw":42.632216},{"c":42.6354,"h":42.6354,"l":42.63,"n":5,"o":42.63,"t":"2026-09-22T15:45:00Z","v":597,"vw":42.634362},{"c":42.6835,"h":42.6835,"l":42.65,"n":18,"o":42.65,"t":"2026-09-22T16:00:00Z","v":2816,"vw":42.667265},{"c":42.66,"h":42.69,"l":42.65,"n":7,"o":42.69,"t":"2026-09-22T16:15:00Z","v":429,"vw":42.671583},{"c":42.685,"h":42.685,"l":42.685,"n":2,"o":42.685,"t":"2026-09-22T16:30:00Z","v":375,"vw":42.685},{"c":42.66,"h":42.67,"l":42.66,"n":7,"o":42.66,"t":"2026-09-22T17:00:00Z","v":1335,"vw":42.666229},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-09-22T17:15:00Z","v":118,"vw":42.6},{"c":42.61,"h":42.62,"l":42.61,"n":6,"o":42.61,"t":"2026-09-22T17:45:00Z","v":2070,"vw":42.610998},{"c":42.6122,"h":42.6122,"l":42.6122,"n":1,"o":42.6122,"t":"2026-09-22T18:00:00Z","v":147,"vw":42.6122},{"c":42.62,"h":42.62,"l":42.62,"n":2,"o":42.62,"t":"2026-09-22T18:15:00Z","v":111,"vw":42.62},{"c":42.6,"h":42.605,"l":42.59,"n":23,"o":42.59,"t":"2026-09-22T18:30:00Z","v":3678,"vw":42.59282},{"c":42.59,"h":42.59,"l":42.59,"n":2,"o":42.59,"t":"2026-09-22T18:45:00Z","v":113,"vw":42.59},{"c":42.605,"h":42.605,"l":42.59,"n":8,"o":42.6,"t":"2026-09-22T19:00:00Z","v":526,"vw":42.597783},{"c":42.6,"h":42.61,"l":42.6,"n":15,"o":42.6,"t":"2026-09-22T19:15:00Z","v":2569,"vw":42.601834},{"c":42.62,"h":42.6501,"l":42.62,"n":21,"o":42.62,"t":"2026-09-22T19:30:00Z","v":3775,"vw":42.628777},{"c":42.58,"h":42.63,"l":42.58,"n":11,"o":42.63,"t":"2026-09-22T19:45:00Z","v":1466,"vw":42.589942},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-09-22T22:15:00Z","v":200,"vw":42.65},{"c":42.55,"h":42.55,"l":42.55,"n":8,"o":42.55,"t":"2026-09-23T13:30:00Z","v":1814,"vw":42.55},{"c":42.22,"h":42.3,"l":42.22,"n":18,"o":42.3,"t":"2026-09-23T13:45:00Z","v":3808,"vw":42.268747},{"c":42.335,"h":42.35,"l":42.205,"n":9,"o":42.205,"t":"2026-09-23T14:00:00Z","v":1384,"vw":42.286109},{"c":42.375,"h":42.44,"l":42.37,"n":9,"o":42.37,"t":"2026-09-23T14:15:00Z","v":1030,"vw":42.411004},{"c":42.4,"h":42.41,"l":42.368,"n":11,"o":42.41,"t":"2026-09-23T14:30:00Z","v":2355,"vw":42.384317},{"c":42.3107,"h":42.3107,"l":42.28,"n":10,"o":42.28,"t":"2026-09-23T15:00:00Z","v":2646,"vw":42.288541},{"c":42.23,"h":42.2807,"l":42.23,"n":8,"o":42.2807,"t":"2026-09-23T15:15:00Z","v":1893,"vw":42.234617},{"c":42.25,"h":42.2509,"l":42.25,"n":8,"o":42.25,"t":"2026-09-23T15:45:00Z","v":4909,"vw":42.250175},{"c":42.235,"h":42.24,"l":42.2301,"n":9,"o":42.24,"t":"2026-09-23T16:00:00Z","v":4038,"vw":42.237245},{"c":42.23,"h":42.25,"l":42.23,"n":7,"o":42.25,"t":"2026-09-23T16:15:00Z","v":1643,"vw":42.23455},{"c":42.275,"h":42.28,"l":42.235,"n":8,"o":42.27,"t":"2026-09-23T16:30:00Z","v":1107,"vw":42.26826},{"c":42.25,"h":42.25,"l":42.25,"n":2,"o":42.25,"t":"2026-09-23T16:45:00Z","v":592,"vw":42.25},{"c":42.21,"h":42.21,"l":42.1906,"n":11,"o":42.2,"t":"2026-09-23T17:00:00Z","v":1150,"vw":42.199033},{"c":42.2301,"h":42.2301,"l":42.18,"n":6,"o":42.18,"t":"2026-09-23T17:15:00Z","v":1207,"vw":42.221493},{"c":42.23,"h":42.24,"l":42.23,"n":5,"o":42.24,"t":"2026-09-23T17:30:00Z","v":1088,"vw":42.23123},{"c":42.29,"h":42.29,"l":42.28,"n":3,"o":42.28,"t":"2026-09-23T17:45:00Z","v":683,"vw":42.287321},{"c":42.24,"h":42.27,"l":42.24,"n":9,"o":42.26,"t":"2026-09-23T18:00:00Z","v":1521,"vw":42.26},{"c":42.2,"h":42.21,"l":42.191,"n":12,"o":42.21,"t":"2026-09-23T18:15:00Z","v":3024,"vw":42.199069},{"c":42.18,"h":42.2,"l":42.18,"n":9,"o":42.2,"t":"2026-09-23T18:30:00Z","v":1597,"vw":42.19099},{"c":42.13,"h":42.16,"l":42.13,"n":9,"o":42.16,"t":"2026-09-23T18:45:00Z","v":965,"vw":42.153344},{"c":42.13,"h":42.15,"l":42.13,"n":16,"o":42.15,"t":"2026-09-23T19:00:00Z","v":3713,"vw":42.135345},{"c":42.12,"h":42.1351,"l":42.1062,"n":5,"o":42.1351,"t":"2026-09-23T19:15:00Z","v":852,"vw":42.124608},{"c":42.11,"h":42.13,"l":42.09,"n":18,"o":42.1,"t":"2026-09-23T19:30:00Z","v":2972,"vw":42.099524},{"c":42.09,"h":42.12,"l":42.065,"n":137,"o":42.12,"t":"2026-09-23T19:45:00Z","v":28395,"vw":42.078205},{"c":42.07,"h":42.07,"l":42.07,"n":4,"o":42.07,"t":"2026-09-23T20:00:00Z","v":38493,"vw":42.07},{"c":42.22,"h":42.3084,"l":42.17,"n":109,"o":42.17,"t":"2026-09-24T13:30:00Z","v":12234,"vw":42.196162},{"c":42.21,"h":42.28,"l":42.19,"n":118,"o":42.19,"t":"2026-09-24T13:45:00Z","v":10674,"vw":42.236032},{"c":42.21,"h":42.25,"l":42.19,"n":73,"o":42.21,"t":"2026-09-24T14:00:00Z","v":7044,"vw":42.21983},{"c":42.12,"h":42.22,"l":42.11,"n":34,"o":42.22,"t":"2026-09-24T14:15:00Z","v":4248,"vw":42.163204},{"c":42.1,"h":42.14,"l":42.08,"n":52,"o":42.09,"t":"2026-09-24T14:30:00Z","v":6602,"vw":42.10036},{"c":42.05,"h":42.11,"l":42.025,"n":52,"o":42.11,"t":"2026-09-24T14:45:00Z","v":8968,"vw":42.062713},{"c":42,"h":42.0578,"l":42,"n":44,"o":42.05,"t":"2026-09-24T15:00:00Z","v":6014,"vw":42.017032},{"c":42,"h":42.0408,"l":42,"n":28,"o":42,"t":"2026-09-24T15:15:00Z","v":5255,"vw":42.016779},{"c":41.99,"h":42.01,"l":41.98,"n":37,"o":42.01,"t":"2026-09-24T15:30:00Z","v":6137,"vw":41.998585},{"c":41.95,"h":41.9801,"l":41.94,"n":35,"o":41.96,"t":"2026-09-24T15:45:00Z","v":4610,"vw":41.96007},{"c":42,"h":42.02,"l":41.95,"n":43,"o":41.96,"t":"2026-09-24T16:00:00Z","v":10926,"vw":41.964405},{"c":42.08,"h":42.105,"l":41.995,"n":61,"o":41.995,"t":"2026-09-24T16:15:00Z","v":6661,"vw":42.050776},{"c":42.05,"h":42.12,"l":42.045,"n":47,"o":42.12,"t":"2026-09-24T16:30:00Z","v":4488,"vw":42.076037},{"c":42.07,"h":42.08,"l":42.03,"n":20,"o":42.03,"t":"2026-09-24T16:45:00Z","v":3190,"vw":42.057918},{"c":42.03,"h":42.055,"l":42.005,"n":42,"o":42.05,"t":"2026-09-24T17:00:00Z","v":4973,"vw":42.041139},{"c":42,"h":42.045,"l":41.98,"n":39,"o":42.045,"t":"2026-09-24T17:15:00Z","v":5566,"vw":42.014092},{"c":42.005,"h":42.015,"l":41.99,"n":38,"o":42.01,"t":"2026-09-24T17:30:00Z","v":3743,"vw":42.003451},{"c":42.01,"h":42.02,"l":41.99,"n":32,"o":42,"t":"2026-09-24T17:45:00Z","v":4009,"vw":42.003416},{"c":41.98,"h":42,"l":41.965,"n":28,"o":41.99,"t":"2026-09-24T18:00:00Z","v":3788,"vw":41.981889},{"c":41.99,"h":42.01,"l":41.94,"n":41,"o":41.99,"t":"2026-09-24T18:15:00Z","v":7680,"vw":41.9621},{"c":41.962,"h":42,"l":41.94,"n":44,"o":42,"t":"2026-09-24T18:30:00Z","v":6308,"vw":41.97256},{"c":41.9447,"h":41.9599,"l":41.92,"n":41,"o":41.95,"t":"2026-09-24T18:45:00Z","v":6924,"vw":41.936514},{"c":41.93,"h":41.93,"l":41.9,"n":25,"o":41.93,"t":"2026-09-24T19:00:00Z","v":3444,"vw":41.918159},{"c":41.91,"h":41.93,"l":41.9,"n":40,"o":41.92,"t":"2026-09-24T19:15:00Z","v":6993,"vw":41.914758},{"c":41.965,"h":41.97,"l":41.9,"n":60,"o":41.91,"t":"2026-09-24T19:30:00Z","v":8549,"vw":41.937268},{"c":41.87,"h":41.95,"l":41.85,"n":144,"o":41.945,"t":"2026-09-24T19:45:00Z","v":32080,"vw":41.879274},{"c":41.85,"h":41.85,"l":41.85,"n":3,"o":41.85,"t":"2026-09-24T20:00:00Z","v":1089,"vw":41.85},{"c":41.845,"h":41.86,"l":41.81,"n":20,"o":41.86,"t":"2026-09-25T13:30:00Z","v":1771,"vw":41.839525},{"c":41.76,"h":41.76,"l":41.76,"n":4,"o":41.76,"t":"2026-09-25T13:45:00Z","v":215,"vw":41.76},{"c":41.72,"h":41.7325,"l":41.72,"n":3,"o":41.7325,"t":"2026-09-25T14:00:00Z","v":400,"vw":41.723125},{"c":41.825,"h":41.825,"l":41.8,"n":5,"o":41.8,"t":"2026-09-25T14:15:00Z","v":3144,"vw":41.80152},{"c":41.8086,"h":41.8086,"l":41.8086,"n":3,"o":41.8086,"t":"2026-09-25T14:30:00Z","v":444,"vw":41.8086},{"c":41.8001,"h":41.8115,"l":41.78,"n":7,"o":41.78,"t":"2026-09-25T15:00:00Z","v":2418,"vw":41.808833},{"c":41.7624,"h":41.7624,"l":41.7624,"n":4,"o":41.7624,"t":"2026-09-25T15:15:00Z","v":438,"vw":41.7624},{"c":41.74,"h":41.74,"l":41.74,"n":1,"o":41.74,"t":"2026-09-25T15:30:00Z","v":100,"vw":41.74},{"c":41.87,"h":41.89,"l":41.795,"n":8,"o":41.795,"t":"2026-09-25T16:00:00Z","v":3914,"vw":41.866623},{"c":41.8549,"h":41.86,"l":41.85,"n":6,"o":41.86,"t":"2026-09-25T16:15:00Z","v":4962,"vw":41.854923},{"c":41.9037,"h":41.9037,"l":41.9037,"n":3,"o":41.9037,"t":"2026-09-25T16:30:00Z","v":1586,"vw":41.9037},{"c":41.87,"h":41.87,"l":41.85,"n":5,"o":41.86,"t":"2026-09-25T16:45:00Z","v":20094,"vw":41.862995},{"c":41.875,"h":41.875,"l":41.866,"n":5,"o":41.866,"t":"2026-09-25T17:00:00Z","v":936,"vw":41.868324},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-09-25T17:15:00Z","v":423,"vw":41.85},{"c":41.85,"h":41.9,"l":41.85,"n":4,"o":41.9,"t":"2026-09-25T17:30:00Z","v":582,"vw":41.882124},{"c":41.88,"h":41.88,"l":41.8536,"n":8,"o":41.865,"t":"2026-09-25T17:45:00Z","v":2110,"vw":41.861781},{"c":41.8699,"h":41.8699,"l":41.86,"n":5,"o":41.86,"t":"2026-09-25T18:45:00Z","v":745,"vw":41.863843},{"c":41.895,"h":41.895,"l":41.88,"n":4,"o":41.88,"t":"2026-09-25T19:00:00Z","v":883,"vw":41.892934},{"c":41.9,"h":41.91,"l":41.9,"n":6,"o":41.91,"t":"2026-09-25T19:15:00Z","v":379,"vw":41.906541},{"c":41.9194,"h":41.9194,"l":41.88,"n":4,"o":41.88,"t":"2026-09-25T19:30:00Z","v":823,"vw":41.90327},{"c":41.98,"h":41.98,"l":41.968,"n":3,"o":41.968,"t":"2026-09-25T19:45:00Z","v":260,"vw":41.973745},{"c":41.8261,"h":41.86,"l":41.76,"n":51,"o":41.86,"t":"2026-09-28T13:30:00Z","v":7479,"vw":41.836026},{"c":41.89,"h":41.95,"l":41.86,"n":27,"o":41.86,"t":"2026-09-28T13:45:00Z","v":6370,"vw":41.934089},{"c":42,"h":42,"l":41.85,"n":10,"o":41.85,"t":"2026-09-28T14:00:00Z","v":560,"vw":41.92},{"c":41.93,"h":42,"l":41.898,"n":15,"o":42,"t":"2026-09-28T14:15:00Z","v":1810,"vw":41.957569},{"c":41.85,"h":41.92,"l":41.785,"n":27,"o":41.9,"t":"2026-09-28T14:30:00Z","v":1307,"vw":41.878},{"c":41.81,"h":41.89,"l":41.79,"n":11,"o":41.84,"t":"2026-09-28T14:45:00Z","v":1702,"vw":41.829389},{"c":41.75,"h":41.775,"l":41.735,"n":26,"o":41.77,"t":"2026-09-28T15:00:00Z","v":2911,"vw":41.75791},{"c":41.68,"h":41.75,"l":41.68,"n":18,"o":41.75,"t":"2026-09-28T15:15:00Z","v":2818,"vw":41.730327},{"c":41.75,"h":41.75,"l":41.7,"n":12,"o":41.7,"t":"2026-09-28T15:30:00Z","v":1180,"vw":41.738443},{"c":41.71,"h":41.75,"l":41.71,"n":11,"o":41.74,"t":"2026-09-28T15:45:00Z","v":1515,"vw":41.730063},{"c":41.75,"h":41.75,"l":41.7,"n":13,"o":41.7,"t":"2026-09-28T16:00:00Z","v":1206,"vw":41.724064},{"c":41.7689,"h":41.785,"l":41.73,"n":15,"o":41.73,"t":"2026-09-28T16:15:00Z","v":1671,"vw":41.760436},{"c":41.795,"h":41.81,"l":41.79,"n":8,"o":41.81,"t":"2026-09-28T16:30:00Z","v":524,"vw":41.80125},{"c":41.8197,"h":41.8197,"l":41.78,"n":16,"o":41.8,"t":"2026-09-28T16:45:00Z","v":1226,"vw":41.798901},{"c":41.88,"h":41.88,"l":41.81,"n":14,"o":41.81,"t":"2026-09-28T17:00:00Z","v":1645,"vw":41.829618},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-09-28T17:15:00Z","v":200,"vw":41.85},{"c":41.82,"h":41.82,"l":41.78,"n":11,"o":41.8,"t":"2026-09-28T17:30:00Z","v":1007,"vw":41.7985},{"c":41.85,"h":41.86,"l":41.82,"n":33,"o":41.82,"t":"2026-09-28T17:45:00Z","v":1783,"vw":41.843547},{"c":41.83,"h":41.87,"l":41.83,"n":24,"o":41.85,"t":"2026-09-28T18:00:00Z","v":2271,"vw":41.846364},{"c":41.85,"h":41.8514,"l":41.83,"n":12,"o":41.83,"t":"2026-09-28T18:15:00Z","v":1286,"vw":41.839117},{"c":41.86,"h":41.87,"l":41.835,"n":28,"o":41.84,"t":"2026-09-28T18:30:00Z","v":4708,"vw":41.855809},{"c":41.83,"h":41.8677,"l":41.82,"n":16,"o":41.8677,"t":"2026-09-28T18:45:00Z","v":2116,"vw":41.836993},{"c":41.82,"h":41.84,"l":41.82,"n":11,"o":41.83,"t":"2026-09-28T19:00:00Z","v":1186,"vw":41.83},{"c":41.825,"h":41.83,"l":41.8,"n":33,"o":41.81,"t":"2026-09-28T19:15:00Z","v":5266,"vw":41.81808},{"c":41.87,"h":41.87,"l":41.82,"n":35,"o":41.825,"t":"2026-09-28T19:30:00Z","v":5856,"vw":41.848213},{"c":41.82,"h":41.88,"l":41.8,"n":52,"o":41.88,"t":"2026-09-28T19:45:00Z","v":16027,"vw":41.821801},{"c":41.82,"h":41.82,"l":41.82,"n":6,"o":41.82,"t":"2026-09-28T20:00:00Z","v":210,"vw":41.82},{"c":41.61,"h":41.64,"l":41.61,"n":11,"o":41.64,"t":"2026-09-29T13:30:00Z","v":1303,"vw":41.625639},{"c":41.728,"h":41.728,"l":41.728,"n":6,"o":41.728,"t":"2026-09-29T13:45:00Z","v":1588,"vw":41.728},{"c":41.685,"h":41.755,"l":41.685,"n":7,"o":41.755,"t":"2026-09-29T14:15:00Z","v":648,"vw":41.712709},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-09-29T14:30:00Z","v":416,"vw":41.65},{"c":41.6073,"h":41.63,"l":41.6073,"n":8,"o":41.61,"t":"2026-09-29T14:45:00Z","v":3711,"vw":41.626353},{"c":41.555,"h":41.585,"l":41.555,"n":7,"o":41.585,"t":"2026-09-29T15:00:00Z","v":3481,"vw":41.577194},{"c":41.602,"h":41.602,"l":41.602,"n":3,"o":41.602,"t":"2026-09-29T15:30:00Z","v":229,"vw":41.602},{"c":41.58,"h":41.58,"l":41.58,"n":2,"o":41.58,"t":"2026-09-29T15:45:00Z","v":1194,"vw":41.58},{"c":41.6,"h":41.6,"l":41.59,"n":7,"o":41.59,"t":"2026-09-29T16:00:00Z","v":3890,"vw":41.599309},{"c":41.611,"h":41.62,"l":41.611,"n":5,"o":41.619,"t":"2026-09-29T16:30:00Z","v":517,"vw":41.615466},{"c":41.5689,"h":41.5689,"l":41.5689,"n":1,"o":41.5689,"t":"2026-09-29T16:45:00Z","v":169,"vw":41.5689},{"c":41.57,"h":41.57,"l":41.57,"n":2,"o":41.57,"t":"2026-09-29T17:00:00Z","v":121,"vw":41.57},{"c":41.58,"h":41.59,"l":41.5748,"n":8,"o":41.59,"t":"2026-09-29T17:15:00Z","v":600,"vw":41.578717},{"c":41.63,"h":41.63,"l":41.6017,"n":3,"o":41.6017,"t":"2026-09-29T17:30:00Z","v":460,"vw":41.611133},{"c":41.635,"h":41.665,"l":41.635,"n":4,"o":41.665,"t":"2026-09-29T17:45:00Z","v":814,"vw":41.649816},{"c":41.6208,"h":41.6487,"l":41.6208,"n":4,"o":41.6487,"t":"2026-09-29T18:00:00Z","v":819,"vw":41.644375},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-09-29T18:15:00Z","v":100,"vw":41.67},{"c":41.6724,"h":41.6724,"l":41.6522,"n":3,"o":41.6522,"t":"2026-09-29T18:30:00Z","v":406,"vw":41.666265},{"c":41.64,"h":41.64,"l":41.64,"n":4,"o":41.64,"t":"2026-09-29T18:45:00Z","v":511,"vw":41.64},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-09-29T19:00:00Z","v":140,"vw":41.67},{"c":41.7428,"h":41.7428,"l":41.72,"n":7,"o":41.72,"t":"2026-09-29T19:30:00Z","v":793,"vw":41.735744},{"c":41.72,"h":41.745,"l":41.7,"n":22,"o":41.74,"t":"2026-09-29T19:45:00Z","v":2588,"vw":41.726449},{"c":41.762,"h":41.87,"l":41.762,"n":9,"o":41.87,"t":"2026-09-30T13:30:00Z","v":917,"vw":41.858053},{"c":41.775,"h":41.775,"l":41.775,"n":1,"o":41.775,"t":"2026-09-30T13:45:00Z","v":140,"vw":41.775},{"c":41.7064,"h":41.725,"l":41.7064,"n":4,"o":41.725,"t":"2026-09-30T14:15:00Z","v":794,"vw":41.712891},{"c":41.6899,"h":41.7,"l":41.6899,"n":5,"o":41.695,"t":"2026-09-30T14:30:00Z","v":2001,"vw":41.690661},{"c":41.715,"h":41.7435,"l":41.715,"n":10,"o":41.7435,"t":"2026-09-30T14:45:00Z","v":1622,"vw":41.732948},{"c":41.64,"h":41.68,"l":41.64,"n":12,"o":41.68,"t":"2026-09-30T15:00:00Z","v":6294,"vw":41.65446},{"c":41.6335,"h":41.6335,"l":41.6335,"n":1,"o":41.6335,"t":"2026-09-30T15:15:00Z","v":109,"vw":41.6335},{"c":41.625,"h":41.655,"l":41.625,"n":4,"o":41.655,"t":"2026-09-30T15:30:00Z","v":449,"vw":41.641438},{"c":41.638,"h":41.6399,"l":41.61,"n":7,"o":41.61,"t":"2026-09-30T16:00:00Z","v":2857,"vw":41.623721},{"c":41.655,"h":41.655,"l":41.655,"n":1,"o":41.655,"t":"2026-09-30T16:45:00Z","v":300,"vw":41.655},{"c":41.65,"h":41.655,"l":41.65,"n":3,"o":41.655,"t":"2026-09-30T17:00:00Z","v":3249,"vw":41.650839},{"c":41.61,"h":41.6136,"l":41.61,"n":4,"o":41.6136,"t":"2026-09-30T17:15:00Z","v":339,"vw":41.611316},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-09-30T17:30:00Z","v":500,"vw":41.6},{"c":41.57,"h":41.58,"l":41.57,"n":4,"o":41.58,"t":"2026-09-30T17:45:00Z","v":1048,"vw":41.572},{"c":41.5307,"h":41.5307,"l":41.5307,"n":2,"o":41.5307,"t":"2026-09-30T18:00:00Z","v":800,"vw":41.5307},{"c":41.47,"h":41.5,"l":41.47,"n":2,"o":41.5,"t":"2026-09-30T18:15:00Z","v":544,"vw":41.477169},{"c":41.4659,"h":41.4659,"l":41.4659,"n":1,"o":41.4659,"t":"2026-09-30T18:30:00Z","v":3740,"vw":41.4659},{"c":41.45,"h":41.45,"l":41.45,"n":2,"o":41.45,"t":"2026-09-30T18:45:00Z","v":852,"vw":41.45},{"c":41.495,"h":41.495,"l":41.495,"n":6,"o":41.495,"t":"2026-09-30T19:00:00Z","v":7384,"vw":41.495},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-09-30T19:15:00Z","v":205,"vw":41.5},{"c":41.4651,"h":41.47,"l":41.455,"n":10,"o":41.455,"t":"2026-09-30T19:30:00Z","v":3465,"vw":41.46146},{"c":41.35,"h":41.445,"l":41.33,"n":24,"o":41.36,"t":"2026-09-30T19:45:00Z","v":5238,"vw":41.391439},{"c":41.18,"h":41.4,"l":41.165,"n":30,"o":41.24,"t":"2026-10-01T13:30:00Z","v":6539,"vw":41.271452},{"c":41.0965,"h":41.105,"l":41.0965,"n":3,"o":41.105,"t":"2026-10-01T13:45:00Z","v":262,"vw":41.10075},{"c":41.1575,"h":41.1575,"l":41.085,"n":6,"o":41.085,"t":"2026-10-01T14:00:00Z","v":983,"vw":41.139372},{"c":41.105,"h":41.134,"l":41.105,"n":4,"o":41.134,"t":"2026-10-01T14:15:00Z","v":481,"vw":41.118864},{"c":41.108,"h":41.108,"l":41.108,"n":1,"o":41.108,"t":"2026-10-01T14:30:00Z","v":250,"vw":41.108},{"c":41.11,"h":41.11,"l":41.092,"n":2,"o":41.092,"t":"2026-10-01T14:45:00Z","v":600,"vw":41.095},{"c":41.09,"h":41.12,"l":41.09,"n":5,"o":41.12,"t":"2026-10-01T15:00:00Z","v":687,"vw":41.107621},{"c":41.16,"h":41.18,"l":41.16,"n":3,"o":41.18,"t":"2026-10-01T15:15:00Z","v":288,"vw":41.17},{"c":41.21,"h":41.21,"l":41.1501,"n":8,"o":41.1501,"t":"2026-10-01T15:30:00Z","v":845,"vw":41.199671},{"c":41.225,"h":41.225,"l":41.225,"n":1,"o":41.225,"t":"2026-10-01T15:45:00Z","v":1000,"vw":41.225},{"c":41.22,"h":41.225,"l":41.219,"n":6,"o":41.223,"t":"2026-10-01T16:00:00Z","v":3207,"vw":41.220699},{"c":41.29,"h":41.29,"l":41.29,"n":1,"o":41.29,"t":"2026-10-01T16:30:00Z","v":115,"vw":41.29},{"c":41.275,"h":41.3,"l":41.275,"n":2,"o":41.3,"t":"2026-10-01T16:45:00Z","v":1693,"vw":41.277215},{"c":41.2799,"h":41.2799,"l":41.2583,"n":5,"o":41.2583,"t":"2026-10-01T17:15:00Z","v":407,"vw":41.263984},{"c":41.29,"h":41.306,"l":41.28,"n":14,"o":41.28,"t":"2026-10-01T17:30:00Z","v":2189,"vw":41.298428},{"c":41.3185,"h":41.3185,"l":41.3,"n":3,"o":41.3,"t":"2026-10-01T17:45:00Z","v":1745,"vw":41.306553},{"c":41.3479,"h":41.3479,"l":41.34,"n":4,"o":41.34,"t":"2026-10-01T18:15:00Z","v":524,"vw":41.343511},{"c":41.325,"h":41.325,"l":41.325,"n":1,"o":41.325,"t":"2026-10-01T18:30:00Z","v":500,"vw":41.325},{"c":41.31,"h":41.31,"l":41.295,"n":3,"o":41.295,"t":"2026-10-01T18:45:00Z","v":329,"vw":41.304281},{"c":41.34,"h":41.34,"l":41.305,"n":15,"o":41.305,"t":"2026-10-01T19:00:00Z","v":2624,"vw":41.318368},{"c":41.3377,"h":41.35,"l":41.3377,"n":3,"o":41.35,"t":"2026-10-01T19:15:00Z","v":427,"vw":41.341338},{"c":41.34,"h":41.415,"l":41.34,"n":29,"o":41.3401,"t":"2026-10-01T19:45:00Z","v":9792,"vw":41.367912},{"c":41.5999,"h":41.6,"l":41.51,"n":11,"o":41.51,"t":"2026-10-02T13:30:00Z","v":760,"vw":41.534051},{"c":41.685,"h":41.685,"l":41.685,"n":2,"o":41.685,"t":"2026-10-02T13:45:00Z","v":101,"vw":41.685},{"c":41.541,"h":41.541,"l":41.541,"n":1,"o":41.541,"t":"2026-10-02T14:00:00Z","v":184,"vw":41.541},{"c":41.58,"h":41.6099,"l":41.58,"n":4,"o":41.6099,"t":"2026-10-02T14:15:00Z","v":432,"vw":41.588893},{"c":41.59,"h":41.6,"l":41.5651,"n":11,"o":41.5651,"t":"2026-10-02T14:30:00Z","v":5075,"vw":41.598696},{"c":41.59,"h":41.59,"l":41.59,"n":1,"o":41.59,"t":"2026-10-02T14:45:00Z","v":165,"vw":41.59},{"c":41.51,"h":41.51,"l":41.51,"n":1,"o":41.51,"t":"2026-10-02T15:00:00Z","v":400,"vw":41.51},{"c":41.45,"h":41.48,"l":41.45,"n":6,"o":41.48,"t":"2026-10-02T15:15:00Z","v":483,"vw":41.456881},{"c":41.5,"h":41.5,"l":41.47,"n":5,"o":41.47,"t":"2026-10-02T15:30:00Z","v":480,"vw":41.491537},{"c":41.4401,"h":41.4897,"l":41.4401,"n":4,"o":41.48,"t":"2026-10-02T15:45:00Z","v":708,"vw":41.472155},{"c":41.42,"h":41.46,"l":41.42,"n":7,"o":41.46,"t":"2026-10-02T16:00:00Z","v":701,"vw":41.439066},{"c":41.43,"h":41.43,"l":41.43,"n":2,"o":41.43,"t":"2026-10-02T16:15:00Z","v":185,"vw":41.43},{"c":41.44,"h":41.44,"l":41.42,"n":8,"o":41.43,"t":"2026-10-02T16:30:00Z","v":2430,"vw":41.422083},{"c":41.43,"h":41.45,"l":41.43,"n":7,"o":41.43,"t":"2026-10-02T16:45:00Z","v":481,"vw":41.43961},{"c":41.4899,"h":41.49,"l":41.4899,"n":2,"o":41.49,"t":"2026-10-02T17:00:00Z","v":200,"vw":41.48995},{"c":41.44,"h":41.4455,"l":41.44,"n":2,"o":41.4455,"t":"2026-10-02T17:30:00Z","v":398,"vw":41.442722},{"c":41.4391,"h":41.4499,"l":41.4251,"n":3,"o":41.4251,"t":"2026-10-02T18:00:00Z","v":754,"vw":41.431807},{"c":41.4399,"h":41.4399,"l":41.4399,"n":1,"o":41.4399,"t":"2026-10-02T18:15:00Z","v":452,"vw":41.4399},{"c":41.43,"h":41.43,"l":41.425,"n":4,"o":41.43,"t":"2026-10-02T18:30:00Z","v":2581,"vw":41.427966},{"c":41.4322,"h":41.445,"l":41.4322,"n":3,"o":41.445,"t":"2026-10-02T18:45:00Z","v":427,"vw":41.441332},{"c":41.43,"h":41.43,"l":41.43,"n":4,"o":41.43,"t":"2026-10-02T19:00:00Z","v":2154,"vw":41.43},{"c":41.475,"h":41.475,"l":41.475,"n":1,"o":41.475,"t":"2026-10-02T19:15:00Z","v":185,"vw":41.475},{"c":41.42,"h":41.42,"l":41.42,"n":3,"o":41.42,"t":"2026-10-02T19:30:00Z","v":252,"vw":41.42},{"c":41.42,"h":41.4352,"l":41.42,"n":7,"o":41.43,"t":"2026-10-02T19:45:00Z","v":2394,"vw":41.421096},{"c":41.39,"h":41.39,"l":41.39,"n":9,"o":41.39,"t":"2026-10-05T13:30:00Z","v":2136,"vw":41.39},{"c":41.155,"h":41.188,"l":41.155,"n":4,"o":41.188,"t":"2026-10-05T13:45:00Z","v":302,"vw":41.166},{"c":41.3001,"h":41.3001,"l":41.29,"n":3,"o":41.29,"t":"2026-10-05T14:00:00Z","v":910,"vw":41.298138},{"c":41.425,"h":41.4399,"l":41.42,"n":4,"o":41.42,"t":"2026-10-05T14:15:00Z","v":762,"vw":41.426571},{"c":41.42,"h":41.42,"l":41.42,"n":3,"o":41.42,"t":"2026-10-05T14:30:00Z","v":1577,"vw":41.42},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-10-05T14:45:00Z","v":100,"vw":41.48},{"c":41.43,"h":41.43,"l":41.43,"n":4,"o":41.43,"t":"2026-10-05T15:00:00Z","v":322,"vw":41.43},{"c":41.4002,"h":41.4002,"l":41.4002,"n":1,"o":41.4002,"t":"2026-10-05T15:15:00Z","v":470,"vw":41.4002},{"c":41.48,"h":41.48,"l":41.48,"n":3,"o":41.48,"t":"2026-10-05T15:30:00Z","v":116,"vw":41.48},{"c":41.49,"h":41.49,"l":41.47,"n":7,"o":41.47,"t":"2026-10-05T15:45:00Z","v":5892,"vw":41.48021},{"c":41.54,"h":41.54,"l":41.54,"n":1,"o":41.54,"t":"2026-10-05T16:15:00Z","v":446,"vw":41.54},{"c":41.57,"h":41.57,"l":41.54,"n":7,"o":41.555,"t":"2026-10-05T16:30:00Z","v":3520,"vw":41.547134},{"c":41.58,"h":41.58,"l":41.58,"n":2,"o":41.58,"t":"2026-10-05T16:45:00Z","v":2469,"vw":41.58},{"c":41.54,"h":41.54,"l":41.53,"n":6,"o":41.54,"t":"2026-10-05T17:15:00Z","v":839,"vw":41.534725},{"c":41.5,"h":41.5099,"l":41.5,"n":2,"o":41.5099,"t":"2026-10-05T17:30:00Z","v":778,"vw":41.508628},{"c":41.4924,"h":41.5186,"l":41.4924,"n":2,"o":41.5186,"t":"2026-10-05T17:45:00Z","v":1045,"vw":41.513586},{"c":41.5199,"h":41.5199,"l":41.5199,"n":1,"o":41.5199,"t":"2026-10-05T18:00:00Z","v":270,"vw":41.5199},{"c":41.49,"h":41.5,"l":41.49,"n":3,"o":41.5,"t":"2026-10-05T18:15:00Z","v":765,"vw":41.498621},{"c":41.499,"h":41.5,"l":41.499,"n":3,"o":41.5,"t":"2026-10-05T18:30:00Z","v":388,"vw":41.499615},{"c":41.4984,"h":41.4999,"l":41.4984,"n":3,"o":41.4999,"t":"2026-10-05T18:45:00Z","v":551,"vw":41.499439},{"c":41.51,"h":41.526,"l":41.51,"n":2,"o":41.526,"t":"2026-10-05T19:00:00Z","v":1453,"vw":41.513557},{"c":41.54,"h":41.54,"l":41.54,"n":1,"o":41.54,"t":"2026-10-05T19:15:00Z","v":5470,"vw":41.54},{"c":41.4964,"h":41.4964,"l":41.49,"n":5,"o":41.49,"t":"2026-10-05T19:30:00Z","v":1908,"vw":41.492417},{"c":41.46,"h":41.4801,"l":41.45,"n":14,"o":41.4801,"t":"2026-10-05T19:45:00Z","v":3534,"vw":41.458491},{"c":39.4941,"h":39.4941,"l":39.4941,"n":1,"o":39.4941,"t":"2026-10-05T21:30:00Z","v":1013,"vw":39.4941},{"c":41.58,"h":41.6645,"l":41.53,"n":28,"o":41.647,"t":"2026-10-06T13:30:00Z","v":2758,"vw":41.592313},{"c":41.63,"h":41.63,"l":41.63,"n":4,"o":41.63,"t":"2026-10-06T13:45:00Z","v":159,"vw":41.63},{"c":41.74,"h":41.74,"l":41.62,"n":7,"o":41.62,"t":"2026-10-06T14:00:00Z","v":909,"vw":41.682572},{"c":41.69,"h":41.69,"l":41.6728,"n":3,"o":41.6728,"t":"2026-10-06T14:15:00Z","v":1029,"vw":41.676196},{"c":41.72,"h":41.72,"l":41.7,"n":2,"o":41.7,"t":"2026-10-06T14:30:00Z","v":306,"vw":41.706536},{"c":41.79,"h":41.79,"l":41.7699,"n":10,"o":41.7699,"t":"2026-10-06T14:45:00Z","v":1411,"vw":41.788555},{"c":41.81,"h":41.85,"l":41.81,"n":7,"o":41.83,"t":"2026-10-06T15:00:00Z","v":1004,"vw":41.834444},{"c":41.85,"h":41.85,"l":41.845,"n":6,"o":41.85,"t":"2026-10-06T15:15:00Z","v":1328,"vw":41.847898},{"c":41.85,"h":41.8774,"l":41.85,"n":8,"o":41.8774,"t":"2026-10-06T15:30:00Z","v":712,"vw":41.861156},{"c":41.86,"h":41.8699,"l":41.86,"n":2,"o":41.8699,"t":"2026-10-06T15:45:00Z","v":489,"vw":41.866236},{"c":41.871,"h":41.871,"l":41.8676,"n":2,"o":41.8676,"t":"2026-10-06T16:00:00Z","v":658,"vw":41.870375},{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-10-06T16:15:00Z","v":250,"vw":41.87},{"c":41.789,"h":41.789,"l":41.789,"n":1,"o":41.789,"t":"2026-10-06T16:45:00Z","v":360,"vw":41.789},{"c":41.78,"h":41.8,"l":41.77,"n":7,"o":41.7999,"t":"2026-10-06T17:00:00Z","v":1114,"vw":41.779573},{"c":41.7466,"h":41.7466,"l":41.7309,"n":3,"o":41.7309,"t":"2026-10-06T17:30:00Z","v":1441,"vw":41.744921},{"c":41.7799,"h":41.7799,"l":41.77,"n":5,"o":41.77,"t":"2026-10-06T17:45:00Z","v":3422,"vw":41.771022},{"c":41.72,"h":41.72,"l":41.72,"n":2,"o":41.72,"t":"2026-10-06T18:15:00Z","v":1352,"vw":41.72},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-10-06T19:15:00Z","v":100,"vw":41.73},{"c":41.78,"h":41.78,"l":41.78,"n":4,"o":41.78,"t":"2026-10-06T19:30:00Z","v":248,"vw":41.78},{"c":41.84,"h":41.8448,"l":41.78,"n":21,"o":41.8,"t":"2026-10-06T19:45:00Z","v":5286,"vw":41.822302},{"c":41.84,"h":41.84,"l":41.84,"n":5,"o":41.84,"t":"2026-10-06T20:00:00Z","v":142,"vw":41.84},{"c":41.875,"h":41.875,"l":41.83,"n":14,"o":41.83,"t":"2026-10-07T13:30:00Z","v":3943,"vw":41.834987},{"c":41.75,"h":41.87,"l":41.75,"n":10,"o":41.87,"t":"2026-10-07T13:45:00Z","v":385,"vw":41.8175},{"c":41.66,"h":41.77,"l":41.66,"n":3,"o":41.77,"t":"2026-10-07T14:00:00Z","v":465,"vw":41.685404},{"c":41.67,"h":41.74,"l":41.67,"n":4,"o":41.74,"t":"2026-10-07T14:30:00Z","v":256,"vw":41.707222},{"c":41.74,"h":41.74,"l":41.7299,"n":5,"o":41.73,"t":"2026-10-07T14:45:00Z","v":546,"vw":41.734965},{"c":41.7282,"h":41.735,"l":41.7282,"n":3,"o":41.735,"t":"2026-10-07T15:00:00Z","v":423,"vw":41.730263},{"c":41.68,"h":41.708,"l":41.68,"n":3,"o":41.708,"t":"2026-10-07T15:15:00Z","v":467,"vw":41.697467},{"c":41.7001,"h":41.7001,"l":41.7001,"n":1,"o":41.7001,"t":"2026-10-07T15:30:00Z","v":250,"vw":41.7001},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-07T15:45:00Z","v":980,"vw":41.7},{"c":41.725,"h":41.725,"l":41.7228,"n":4,"o":41.7228,"t":"2026-10-07T16:00:00Z","v":1644,"vw":41.724277},{"c":41.75,"h":41.75,"l":41.75,"n":2,"o":41.75,"t":"2026-10-07T16:15:00Z","v":289,"vw":41.75},{"c":41.735,"h":41.735,"l":41.735,"n":2,"o":41.735,"t":"2026-10-07T16:30:00Z","v":104,"vw":41.735},{"c":41.71,"h":41.71,"l":41.71,"n":2,"o":41.71,"t":"2026-10-07T16:45:00Z","v":107,"vw":41.71},{"c":41.75,"h":41.75,"l":41.72,"n":4,"o":41.72,"t":"2026-10-07T17:00:00Z","v":480,"vw":41.72926},{"c":41.736,"h":41.736,"l":41.736,"n":1,"o":41.736,"t":"2026-10-07T17:15:00Z","v":153,"vw":41.736},{"c":41.73,"h":41.735,"l":41.72,"n":8,"o":41.735,"t":"2026-10-07T17:45:00Z","v":862,"vw":41.725953},{"c":41.78,"h":41.78,"l":41.78,"n":1,"o":41.78,"t":"2026-10-07T18:00:00Z","v":138,"vw":41.78},{"c":41.71,"h":41.71,"l":41.71,"n":3,"o":41.71,"t":"2026-10-07T18:15:00Z","v":308,"vw":41.71},{"c":41.745,"h":41.745,"l":41.745,"n":2,"o":41.745,"t":"2026-10-07T18:45:00Z","v":119,"vw":41.745},{"c":41.712,"h":41.7245,"l":41.712,"n":9,"o":41.7245,"t":"2026-10-07T19:00:00Z","v":518,"vw":41.720375},{"c":41.699,"h":41.699,"l":41.699,"n":1,"o":41.699,"t":"2026-10-07T19:15:00Z","v":200,"vw":41.699},{"c":41.668,"h":41.668,"l":41.668,"n":1,"o":41.668,"t":"2026-10-07T19:30:00Z","v":163,"vw":41.668},{"c":41.57,"h":41.64,"l":41.57,"n":16,"o":41.605,"t":"2026-10-07T19:45:00Z","v":2774,"vw":41.589772},{"c":41.68,"h":41.68,"l":41.68,"n":1,"o":41.68,"t":"2026-10-08T13:30:00Z","v":134,"vw":41.68},{"c":41.76,"h":41.7653,"l":41.76,"n":6,"o":41.761,"t":"2026-10-08T13:45:00Z","v":672,"vw":41.761606},{"c":41.7601,"h":41.7601,"l":41.7541,"n":2,"o":41.7541,"t":"2026-10-08T14:00:00Z","v":481,"vw":41.758553},{"c":41.72,"h":41.72,"l":41.72,"n":3,"o":41.72,"t":"2026-10-08T14:30:00Z","v":227,"vw":41.72},{"c":41.7,"h":41.7199,"l":41.68,"n":23,"o":41.7199,"t":"2026-10-08T14:45:00Z","v":3636,"vw":41.695539},{"c":41.71,"h":41.71,"l":41.71,"n":2,"o":41.71,"t":"2026-10-08T15:00:00Z","v":103,"vw":41.71},{"c":41.6289,"h":41.64,"l":41.62,"n":13,"o":41.63,"t":"2026-10-08T15:15:00Z","v":6220,"vw":41.631236},{"c":41.72,"h":41.72,"l":41.6499,"n":2,"o":41.6499,"t":"2026-10-08T15:30:00Z","v":459,"vw":41.704728},{"c":41.69,"h":41.69,"l":41.69,"n":1,"o":41.69,"t":"2026-10-08T15:45:00Z","v":100,"vw":41.69},{"c":41.7258,"h":41.7258,"l":41.71,"n":4,"o":41.71,"t":"2026-10-08T16:00:00Z","v":273,"vw":41.718585},{"c":41.72,"h":41.75,"l":41.72,"n":6,"o":41.75,"t":"2026-10-08T16:15:00Z","v":1362,"vw":41.723704},{"c":41.9403,"h":41.9403,"l":41.7524,"n":4,"o":41.7524,"t":"2026-10-08T16:45:00Z","v":928,"vw":41.843347},{"c":41.95,"h":41.95,"l":41.95,"n":1,"o":41.95,"t":"2026-10-08T17:00:00Z","v":357,"vw":41.95},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-10-08T17:15:00Z","v":100,"vw":41.99},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-08T17:30:00Z","v":192,"vw":42.1},{"c":42.01,"h":42.025,"l":42.01,"n":4,"o":42.025,"t":"2026-10-08T18:15:00Z","v":1072,"vw":42.019011},{"c":42.0683,"h":42.0699,"l":42.0001,"n":4,"o":42.0001,"t":"2026-10-08T18:30:00Z","v":1090,"vw":42.048459},{"c":42.09,"h":42.09,"l":42.08,"n":4,"o":42.08,"t":"2026-10-08T18:45:00Z","v":693,"vw":42.081751},{"c":42.09,"h":42.09,"l":42.09,"n":2,"o":42.09,"t":"2026-10-08T19:00:00Z","v":152,"vw":42.09},{"c":42.1546,"h":42.155,"l":42.15,"n":3,"o":42.15,"t":"2026-10-08T19:15:00Z","v":1025,"vw":42.154164},{"c":42.17,"h":42.17,"l":42.1552,"n":10,"o":42.1552,"t":"2026-10-08T19:30:00Z","v":3763,"vw":42.16881},{"c":42.13,"h":42.16,"l":42.11,"n":46,"o":42.15,"t":"2026-10-08T19:45:00Z","v":9156,"vw":42.132256},{"c":42.1,"h":42.1,"l":42.1,"n":5,"o":42.1,"t":"2026-10-08T20:00:00Z","v":9090,"vw":42.1},{"c":42,"h":42.06,"l":42,"n":8,"o":42.06,"t":"2026-10-09T13:30:00Z","v":498,"vw":42.025263},{"c":42.035,"h":42.0625,"l":42.035,"n":7,"o":42.055,"t":"2026-10-09T13:45:00Z","v":591,"vw":42.050829},{"c":42.0477,"h":42.0477,"l":42.0477,"n":1,"o":42.0477,"t":"2026-10-09T14:00:00Z","v":207,"vw":42.0477},{"c":42.0627,"h":42.0627,"l":42.05,"n":5,"o":42.05,"t":"2026-10-09T14:15:00Z","v":1418,"vw":42.061268},{"c":42,"h":42.02,"l":41.99,"n":9,"o":42.02,"t":"2026-10-09T14:45:00Z","v":1460,"vw":42.006174},{"c":42,"h":42.0001,"l":41.999,"n":5,"o":42.0001,"t":"2026-10-09T15:00:00Z","v":2636,"vw":41.999702},{"c":42.01,"h":42.08,"l":42.01,"n":5,"o":42.08,"t":"2026-10-09T15:15:00Z","v":1742,"vw":42.064483},{"c":41.965,"h":42.015,"l":41.965,"n":5,"o":42.015,"t":"2026-10-09T15:30:00Z","v":526,"vw":41.981781},{"c":41.94,"h":41.9499,"l":41.94,"n":6,"o":41.9418,"t":"2026-10-09T15:45:00Z","v":1376,"vw":41.94678},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-09T16:15:00Z","v":278,"vw":42.01},{"c":42.06,"h":42.06,"l":42.06,"n":2,"o":42.06,"t":"2026-10-09T17:00:00Z","v":471,"vw":42.06},{"c":42.03,"h":42.055,"l":42.03,"n":2,"o":42.055,"t":"2026-10-09T17:15:00Z","v":432,"vw":42.035787},{"c":42.06,"h":42.06,"l":42.06,"n":1,"o":42.06,"t":"2026-10-09T17:45:00Z","v":161,"vw":42.06},{"c":42.0883,"h":42.0883,"l":42.0883,"n":1,"o":42.0883,"t":"2026-10-09T18:00:00Z","v":563,"vw":42.0883},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-09T18:30:00Z","v":250,"vw":42.1},{"c":42.105,"h":42.105,"l":42.08,"n":8,"o":42.1,"t":"2026-10-09T18:45:00Z","v":867,"vw":42.098165},{"c":42.13,"h":42.13,"l":42.1023,"n":21,"o":42.1023,"t":"2026-10-09T19:15:00Z","v":21626,"vw":42.122709},{"c":42.12,"h":42.12,"l":42.12,"n":5,"o":42.12,"t":"2026-10-09T19:30:00Z","v":2320,"vw":42.12},{"c":42.06,"h":42.11,"l":42.06,"n":11,"o":42.11,"t":"2026-10-09T19:45:00Z","v":615,"vw":42.088662},{"c":42.25,"h":42.25,"l":42.13,"n":12,"o":42.13,"t":"2026-10-12T13:30:00Z","v":1954,"vw":42.204969},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-10-12T13:45:00Z","v":100,"vw":42.18},{"c":42.35,"h":42.35,"l":42.35,"n":4,"o":42.35,"t":"2026-10-12T14:00:00Z","v":143,"vw":42.35},{"c":42.32,"h":42.32,"l":42.32,"n":1,"o":42.32,"t":"2026-10-12T14:15:00Z","v":100,"vw":42.32},{"c":42.3222,"h":42.3222,"l":42.3222,"n":2,"o":42.3222,"t":"2026-10-12T14:30:00Z","v":124,"vw":42.3222},{"c":42.33,"h":42.33,"l":42.32,"n":14,"o":42.329,"t":"2026-10-12T14:45:00Z","v":1302,"vw":42.328733},{"c":42.32,"h":42.32,"l":42.32,"n":1,"o":42.32,"t":"2026-10-12T15:00:00Z","v":103,"vw":42.32},{"c":42.34,"h":42.34,"l":42.32,"n":12,"o":42.32,"t":"2026-10-12T15:15:00Z","v":6109,"vw":42.323993},{"c":42.37,"h":42.37,"l":42.37,"n":1,"o":42.37,"t":"2026-10-12T15:30:00Z","v":233,"vw":42.37},{"c":42.3333,"h":42.3333,"l":42.3333,"n":1,"o":42.3333,"t":"2026-10-12T15:45:00Z","v":107,"vw":42.3333},{"c":42.3888,"h":42.3888,"l":42.3888,"n":2,"o":42.3888,"t":"2026-10-12T16:00:00Z","v":118,"vw":42.3888},{"c":42.3989,"h":42.3989,"l":42.38,"n":8,"o":42.38,"t":"2026-10-12T16:15:00Z","v":18547,"vw":42.380159},{"c":42.38,"h":42.38,"l":42.37,"n":9,"o":42.37,"t":"2026-10-12T16:30:00Z","v":829,"vw":42.374354},{"c":42.41,"h":42.41,"l":42.385,"n":9,"o":42.385,"t":"2026-10-12T16:45:00Z","v":1038,"vw":42.391554},{"c":42.4301,"h":42.4301,"l":42.4301,"n":1,"o":42.4301,"t":"2026-10-12T17:00:00Z","v":1031,"vw":42.4301},{"c":42.44,"h":42.44,"l":42.4322,"n":5,"o":42.4384,"t":"2026-10-12T17:15:00Z","v":1076,"vw":42.437691},{"c":42.43,"h":42.43,"l":42.43,"n":1,"o":42.43,"t":"2026-10-12T17:30:00Z","v":3000,"vw":42.43},{"c":42.43,"h":42.46,"l":42.43,"n":3,"o":42.46,"t":"2026-10-12T18:00:00Z","v":989,"vw":42.447084},{"c":42.43,"h":42.43,"l":42.43,"n":1,"o":42.43,"t":"2026-10-12T19:00:00Z","v":120,"vw":42.43},{"c":42.4415,"h":42.4415,"l":42.4415,"n":1,"o":42.4415,"t":"2026-10-12T19:15:00Z","v":235,"vw":42.4415},{"c":42.4101,"h":42.4289,"l":42.4101,"n":4,"o":42.4151,"t":"2026-10-12T19:30:00Z","v":712,"vw":42.421818},{"c":42.47,"h":42.47,"l":42.44,"n":20,"o":42.44,"t":"2026-10-12T19:45:00Z","v":2250,"vw":42.46162},{"c":42.75,"h":42.75,"l":42.75,"n":6,"o":42.75,"t":"2026-10-13T13:30:00Z","v":270,"vw":42.75},{"c":42.355,"h":42.355,"l":42.35,"n":2,"o":42.35,"t":"2026-10-13T14:30:00Z","v":218,"vw":42.3525},{"c":42.36,"h":42.36,"l":42.36,"n":2,"o":42.36,"t":"2026-10-13T14:45:00Z","v":400,"vw":42.36},{"c":42.3877,"h":42.4049,"l":42.3801,"n":8,"o":42.3849,"t":"2026-10-13T15:00:00Z","v":1455,"vw":42.386597},{"c":42.3802,"h":42.3802,"l":42.37,"n":3,"o":42.37,"t":"2026-10-13T15:15:00Z","v":524,"vw":42.378118},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-10-13T15:30:00Z","v":1500,"vw":42.41},{"c":42.36,"h":42.4,"l":42.36,"n":5,"o":42.4,"t":"2026-10-13T16:15:00Z","v":998,"vw":42.383174},{"c":42.4199,"h":42.4199,"l":42.3618,"n":3,"o":42.3618,"t":"2026-10-13T16:30:00Z","v":425,"vw":42.376325},{"c":42.4299,"h":42.4299,"l":42.4299,"n":2,"o":42.4299,"t":"2026-10-13T16:45:00Z","v":602,"vw":42.4299},{"c":42.44,"h":42.44,"l":42.44,"n":6,"o":42.44,"t":"2026-10-13T17:00:00Z","v":326,"vw":42.44},{"c":42.45,"h":42.46,"l":42.43,"n":6,"o":42.46,"t":"2026-10-13T17:15:00Z","v":13478,"vw":42.439663},{"c":42.48,"h":42.48,"l":42.48,"n":3,"o":42.48,"t":"2026-10-13T17:30:00Z","v":714,"vw":42.48},{"c":42.46,"h":42.46,"l":42.46,"n":3,"o":42.46,"t":"2026-10-13T17:45:00Z","v":103,"vw":42.46},{"c":42.5351,"h":42.54,"l":42.5351,"n":4,"o":42.54,"t":"2026-10-13T18:00:00Z","v":554,"vw":42.537589},{"c":42.59,"h":42.59,"l":42.5413,"n":4,"o":42.5413,"t":"2026-10-13T18:30:00Z","v":660,"vw":42.556768},{"c":42.6067,"h":42.6067,"l":42.5877,"n":2,"o":42.5877,"t":"2026-10-13T18:45:00Z","v":2515,"vw":42.605446},{"c":42.65,"h":42.65,"l":42.62,"n":51,"o":42.62,"t":"2026-10-13T19:00:00Z","v":7601,"vw":42.634615},{"c":42.605,"h":42.65,"l":42.595,"n":62,"o":42.65,"t":"2026-10-13T19:15:00Z","v":16901,"vw":42.61871},{"c":42.58,"h":42.64,"l":42.58,"n":67,"o":42.62,"t":"2026-10-13T19:30:00Z","v":13312,"vw":42.617096},{"c":42.57,"h":42.59,"l":42.5694,"n":12,"o":42.59,"t":"2026-10-13T19:45:00Z","v":1975,"vw":42.572906},{"c":42.575,"h":42.575,"l":42.575,"n":4,"o":42.575,"t":"2026-10-13T20:00:00Z","v":269,"vw":42.575},{"c":42.56,"h":42.56,"l":42.56,"n":5,"o":42.56,"t":"2026-10-14T13:30:00Z","v":1161,"vw":42.56},{"c":42.506,"h":42.5301,"l":42.4801,"n":8,"o":42.53,"t":"2026-10-14T13:45:00Z","v":911,"vw":42.510334},{"c":42.54,"h":42.54,"l":42.54,"n":5,"o":42.54,"t":"2026-10-14T14:00:00Z","v":264,"vw":42.54},{"c":42.526,"h":42.526,"l":42.526,"n":1,"o":42.526,"t":"2026-10-14T14:15:00Z","v":146,"vw":42.526},{"c":42.504,"h":42.53,"l":42.504,"n":8,"o":42.53,"t":"2026-10-14T14:30:00Z","v":663,"vw":42.515556},{"c":42.511,"h":42.5184,"l":42.49,"n":6,"o":42.5184,"t":"2026-10-14T14:45:00Z","v":1969,"vw":42.506182},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-14T15:00:00Z","v":100,"vw":42.5},{"c":42.665,"h":42.665,"l":42.66,"n":2,"o":42.66,"t":"2026-10-14T15:15:00Z","v":13410,"vw":42.660145},{"c":42.67,"h":42.67,"l":42.67,"n":2,"o":42.67,"t":"2026-10-14T15:45:00Z","v":4768,"vw":42.67},{"c":42.67,"h":42.68,"l":42.67,"n":6,"o":42.68,"t":"2026-10-14T16:00:00Z","v":1081,"vw":42.673948},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-10-14T16:15:00Z","v":585,"vw":42.76},{"c":42.7601,"h":42.7928,"l":42.76,"n":6,"o":42.7928,"t":"2026-10-14T16:30:00Z","v":2418,"vw":42.777698},{"c":42.73,"h":42.73,"l":42.73,"n":1,"o":42.73,"t":"2026-10-14T16:45:00Z","v":250,"vw":42.73},{"c":42.7491,"h":42.77,"l":42.7491,"n":9,"o":42.76,"t":"2026-10-14T17:15:00Z","v":2153,"vw":42.755378},{"c":42.7501,"h":42.7501,"l":42.75,"n":5,"o":42.75,"t":"2026-10-14T17:45:00Z","v":264,"vw":42.750046},{"c":42.8101,"h":42.8101,"l":42.77,"n":3,"o":42.77,"t":"2026-10-14T18:00:00Z","v":605,"vw":42.79319},{"c":42.83,"h":42.83,"l":42.82,"n":4,"o":42.82,"t":"2026-10-14T18:15:00Z","v":1593,"vw":42.825},{"c":42.845,"h":42.8499,"l":42.845,"n":3,"o":42.8499,"t":"2026-10-14T18:30:00Z","v":2985,"vw":42.846662},{"c":42.82,"h":42.841,"l":42.82,"n":6,"o":42.841,"t":"2026-10-14T18:45:00Z","v":511,"vw":42.834933},{"c":42.885,"h":42.885,"l":42.885,"n":1,"o":42.885,"t":"2026-10-14T19:00:00Z","v":327,"vw":42.885},{"c":42.8252,"h":42.8388,"l":42.82,"n":4,"o":42.8388,"t":"2026-10-14T19:15:00Z","v":1102,"vw":42.82634},{"c":42.89,"h":42.9,"l":42.82,"n":62,"o":42.82,"t":"2026-10-14T19:45:00Z","v":6006,"vw":42.862098},{"c":42.93,"h":42.93,"l":42.93,"n":4,"o":42.93,"t":"2026-10-14T20:00:00Z","v":9031,"vw":42.93},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-14T23:15:00Z","v":100,"vw":43},{"c":43.445,"h":43.59,"l":43.445,"n":18,"o":43.46,"t":"2026-10-15T13:30:00Z","v":1771,"vw":43.468294},{"c":43.52,"h":43.53,"l":43.43,"n":11,"o":43.43,"t":"2026-10-15T13:45:00Z","v":1382,"vw":43.475588},{"c":43.44,"h":43.505,"l":43.44,"n":13,"o":43.505,"t":"2026-10-15T14:00:00Z","v":2476,"vw":43.487485},{"c":43.53,"h":43.53,"l":43.53,"n":2,"o":43.53,"t":"2026-10-15T14:15:00Z","v":161,"vw":43.53},{"c":43.61,"h":43.61,"l":43.61,"n":2,"o":43.61,"t":"2026-10-15T14:30:00Z","v":111,"vw":43.61},{"c":43.4,"h":43.4788,"l":43.4,"n":6,"o":43.475,"t":"2026-10-15T14:45:00Z","v":2049,"vw":43.446832},{"c":43.38,"h":43.385,"l":43.38,"n":6,"o":43.38,"t":"2026-10-15T15:15:00Z","v":1141,"vw":43.381861},{"c":43.3999,"h":43.3999,"l":43.381692,"n":5,"o":43.39,"t":"2026-10-15T15:30:00Z","v":1315,"vw":43.387867},{"c":43.312,"h":43.42,"l":43.312,"n":8,"o":43.42,"t":"2026-10-15T15:45:00Z","v":5048,"vw":43.320039},{"c":43.28,"h":43.285,"l":43.28,"n":7,"o":43.28,"t":"2026-10-15T16:00:00Z","v":1069,"vw":43.281093},{"c":43.291,"h":43.291,"l":43.291,"n":1,"o":43.291,"t":"2026-10-15T16:15:00Z","v":410,"vw":43.291},{"c":43.36,"h":43.38,"l":43.34,"n":18,"o":43.34,"t":"2026-10-15T16:30:00Z","v":25107,"vw":43.377818},{"c":43.33,"h":43.35,"l":43.33,"n":3,"o":43.35,"t":"2026-10-15T16:45:00Z","v":745,"vw":43.346779},{"c":43.349,"h":43.349,"l":43.34,"n":2,"o":43.34,"t":"2026-10-15T17:00:00Z","v":529,"vw":43.34444},{"c":43.335,"h":43.335,"l":43.335,"n":1,"o":43.335,"t":"2026-10-15T17:15:00Z","v":250,"vw":43.335},{"c":43.31,"h":43.31,"l":43.31,"n":3,"o":43.31,"t":"2026-10-15T17:30:00Z","v":522,"vw":43.31},{"c":43.29,"h":43.29,"l":43.29,"n":3,"o":43.29,"t":"2026-10-15T17:45:00Z","v":127,"vw":43.29},{"c":43.31,"h":43.32,"l":43.31,"n":2,"o":43.32,"t":"2026-10-15T18:00:00Z","v":635,"vw":43.312126},{"c":43.2876,"h":43.29,"l":43.2876,"n":3,"o":43.29,"t":"2026-10-15T18:15:00Z","v":376,"vw":43.288995},{"c":43.275,"h":43.28,"l":43.275,"n":5,"o":43.28,"t":"2026-10-15T18:30:00Z","v":1935,"vw":43.276566},{"c":43.271,"h":43.28,"l":43.27,"n":4,"o":43.27,"t":"2026-10-15T18:45:00Z","v":2149,"vw":43.277834},{"c":43.215,"h":43.22,"l":43.21,"n":12,"o":43.22,"t":"2026-10-15T19:15:00Z","v":2568,"vw":43.219},{"c":43.23,"h":43.24,"l":43.23,"n":3,"o":43.24,"t":"2026-10-15T19:30:00Z","v":1209,"vw":43.235},{"c":43.26,"h":43.26,"l":43.21,"n":12,"o":43.21,"t":"2026-10-15T19:45:00Z","v":2152,"vw":43.240021},{"c":43.69,"h":43.69,"l":43.49,"n":14,"o":43.49,"t":"2026-10-16T13:30:00Z","v":754,"vw":43.527309},{"c":43.78,"h":43.78,"l":43.67,"n":8,"o":43.67,"t":"2026-10-16T13:45:00Z","v":451,"vw":43.734237},{"c":43.795,"h":43.8,"l":43.795,"n":4,"o":43.8,"t":"2026-10-16T14:00:00Z","v":437,"vw":43.797336},{"c":43.7518,"h":43.7518,"l":43.67,"n":10,"o":43.67,"t":"2026-10-16T14:15:00Z","v":1574,"vw":43.721752},{"c":43.69,"h":43.71,"l":43.69,"n":4,"o":43.71,"t":"2026-10-16T14:30:00Z","v":757,"vw":43.707351},{"c":43.64,"h":43.64,"l":43.6325,"n":8,"o":43.6325,"t":"2026-10-16T14:45:00Z","v":959,"vw":43.638066},{"c":43.83,"h":43.83,"l":43.83,"n":1,"o":43.83,"t":"2026-10-16T15:00:00Z","v":100,"vw":43.83},{"c":43.805,"h":43.81,"l":43.8,"n":4,"o":43.81,"t":"2026-10-16T15:15:00Z","v":424,"vw":43.804286},{"c":43.78,"h":43.825,"l":43.78,"n":7,"o":43.825,"t":"2026-10-16T15:30:00Z","v":560,"vw":43.809973},{"c":43.73,"h":43.762,"l":43.73,"n":6,"o":43.762,"t":"2026-10-16T15:45:00Z","v":1475,"vw":43.746612},{"c":43.6846,"h":43.7001,"l":43.6846,"n":4,"o":43.7,"t":"2026-10-16T16:00:00Z","v":3838,"vw":43.699546},{"c":43.66,"h":43.66,"l":43.66,"n":2,"o":43.66,"t":"2026-10-16T16:15:00Z","v":290,"vw":43.66},{"c":43.6699,"h":43.6699,"l":43.66,"n":4,"o":43.66,"t":"2026-10-16T16:45:00Z","v":2686,"vw":43.667435},{"c":43.615,"h":43.62,"l":43.5908,"n":6,"o":43.6024,"t":"2026-10-16T17:00:00Z","v":927,"vw":43.604034},{"c":43.64,"h":43.64,"l":43.6,"n":6,"o":43.61,"t":"2026-10-16T17:15:00Z","v":1113,"vw":43.617083},{"c":43.684,"h":43.69,"l":43.68,"n":4,"o":43.69,"t":"2026-10-16T17:30:00Z","v":640,"vw":43.68525},{"c":43.67,"h":43.67,"l":43.67,"n":3,"o":43.67,"t":"2026-10-16T18:00:00Z","v":200,"vw":43.67},{"c":43.67,"h":43.67,"l":43.67,"n":1,"o":43.67,"t":"2026-10-16T18:30:00Z","v":845,"vw":43.67},{"c":43.672,"h":43.68,"l":43.67,"n":18,"o":43.68,"t":"2026-10-16T18:45:00Z","v":2628,"vw":43.672634},{"c":43.71,"h":43.71,"l":43.71,"n":6,"o":43.71,"t":"2026-10-16T19:00:00Z","v":1541,"vw":43.71},{"c":43.685,"h":43.685,"l":43.685,"n":1,"o":43.685,"t":"2026-10-16T19:15:00Z","v":400,"vw":43.685},{"c":43.76,"h":43.76,"l":43.71,"n":17,"o":43.71,"t":"2026-10-16T19:30:00Z","v":5867,"vw":43.744051},{"c":43.82,"h":43.83,"l":43.79,"n":19,"o":43.79,"t":"2026-10-16T19:45:00Z","v":3081,"vw":43.799088},{"c":43.84,"h":43.84,"l":43.84,"n":4,"o":43.84,"t":"2026-10-16T20:00:00Z","v":205,"vw":43.84},{"c":43.5702,"h":43.77,"l":43.56,"n":34,"o":43.77,"t":"2026-10-19T13:30:00Z","v":2112,"vw":43.645839},{"c":43.5462,"h":43.5822,"l":43.5462,"n":7,"o":43.5822,"t":"2026-10-19T13:45:00Z","v":796,"vw":43.558205},{"c":43.505,"h":43.5499,"l":43.505,"n":8,"o":43.5401,"t":"2026-10-19T14:00:00Z","v":696,"vw":43.532645},{"c":43.4153,"h":43.51,"l":43.41,"n":7,"o":43.51,"t":"2026-10-19T14:15:00Z","v":815,"vw":43.45799},{"c":43.385,"h":43.43,"l":43.385,"n":5,"o":43.43,"t":"2026-10-19T14:30:00Z","v":3269,"vw":43.387736},{"c":43.39,"h":43.39,"l":43.374,"n":4,"o":43.374,"t":"2026-10-19T15:00:00Z","v":607,"vw":43.382079},{"c":43.42,"h":43.42,"l":43.41,"n":5,"o":43.41,"t":"2026-10-19T15:15:00Z","v":513,"vw":43.415299},{"c":43.405,"h":43.419,"l":43.405,"n":8,"o":43.419,"t":"2026-10-19T15:30:00Z","v":1040,"vw":43.41533},{"c":43.39,"h":43.39,"l":43.36,"n":5,"o":43.36,"t":"2026-10-19T15:45:00Z","v":1097,"vw":43.382949},{"c":43.3701,"h":43.39,"l":43.3507,"n":9,"o":43.39,"t":"2026-10-19T16:00:00Z","v":2805,"vw":43.368613},{"c":43.385,"h":43.385,"l":43.385,"n":1,"o":43.385,"t":"2026-10-19T16:15:00Z","v":115,"vw":43.385},{"c":43.38,"h":43.38,"l":43.38,"n":4,"o":43.38,"t":"2026-10-19T16:45:00Z","v":336,"vw":43.38},{"c":43.4,"h":43.4,"l":43.4,"n":3,"o":43.4,"t":"2026-10-19T17:00:00Z","v":2248,"vw":43.4},{"c":43.4,"h":43.42,"l":43.39,"n":11,"o":43.39,"t":"2026-10-19T17:15:00Z","v":1064,"vw":43.39966},{"c":43.46,"h":43.461,"l":43.46,"n":2,"o":43.461,"t":"2026-10-19T17:45:00Z","v":373,"vw":43.46063},{"c":43.455,"h":43.455,"l":43.455,"n":4,"o":43.455,"t":"2026-10-19T18:00:00Z","v":2520,"vw":43.455},{"c":43.47,"h":43.48,"l":43.4605,"n":8,"o":43.48,"t":"2026-10-19T18:15:00Z","v":3201,"vw":43.463873},{"c":43.47,"h":43.47,"l":43.47,"n":1,"o":43.47,"t":"2026-10-19T18:30:00Z","v":760,"vw":43.47},{"c":43.43,"h":43.43,"l":43.43,"n":1,"o":43.43,"t":"2026-10-19T19:00:00Z","v":225,"vw":43.43},{"c":43.352,"h":43.36,"l":43.352,"n":5,"o":43.36,"t":"2026-10-19T19:30:00Z","v":2958,"vw":43.352671},{"c":43.38,"h":43.39,"l":43.36,"n":7,"o":43.36,"t":"2026-10-19T19:45:00Z","v":877,"vw":43.368636},{"c":43.39,"h":43.39,"l":43.39,"n":5,"o":43.39,"t":"2026-10-19T20:00:00Z","v":138,"vw":43.39},{"c":43.94,"h":43.94,"l":43.54,"n":6,"o":43.54,"t":"2026-10-20T13:30:00Z","v":1158,"vw":43.640348},{"c":43.925,"h":44.0041,"l":43.925,"n":11,"o":43.98,"t":"2026-10-20T13:45:00Z","v":2546,"vw":43.979389},{"c":43.8,"h":43.8318,"l":43.8,"n":5,"o":43.8318,"t":"2026-10-20T14:00:00Z","v":1312,"vw":43.817528},{"c":43.825,"h":43.825,"l":43.825,"n":2,"o":43.825,"t":"2026-10-20T14:15:00Z","v":301,"vw":43.825},{"c":43.86,"h":43.86,"l":43.86,"n":1,"o":43.86,"t":"2026-10-20T14:30:00Z","v":100,"vw":43.86},{"c":43.92,"h":43.92,"l":43.87,"n":4,"o":43.87,"t":"2026-10-20T14:45:00Z","v":414,"vw":43.897612},{"c":43.87,"h":43.93,"l":43.87,"n":4,"o":43.93,"t":"2026-10-20T15:00:00Z","v":282,"vw":43.894},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-10-20T15:15:00Z","v":125,"vw":43.91},{"c":43.88,"h":43.8892,"l":43.88,"n":4,"o":43.88,"t":"2026-10-20T15:30:00Z","v":1409,"vw":43.880896},{"c":43.92,"h":43.92,"l":43.92,"n":3,"o":43.92,"t":"2026-10-20T15:45:00Z","v":1367,"vw":43.92},{"c":43.885,"h":43.91,"l":43.88,"n":11,"o":43.91,"t":"2026-10-20T16:00:00Z","v":3669,"vw":43.893262},{"c":43.8501,"h":43.865,"l":43.8501,"n":5,"o":43.86,"t":"2026-10-20T16:15:00Z","v":1969,"vw":43.859404},{"c":43.88,"h":43.88,"l":43.88,"n":2,"o":43.88,"t":"2026-10-20T16:30:00Z","v":1317,"vw":43.88},{"c":43.905,"h":43.905,"l":43.905,"n":1,"o":43.905,"t":"2026-10-20T16:45:00Z","v":106,"vw":43.905},{"c":43.8765,"h":43.8765,"l":43.87,"n":3,"o":43.875,"t":"2026-10-20T17:15:00Z","v":523,"vw":43.874585},{"c":43.9,"h":43.9,"l":43.9,"n":3,"o":43.9,"t":"2026-10-20T18:00:00Z","v":117,"vw":43.9},{"c":43.9249,"h":43.9249,"l":43.9249,"n":1,"o":43.9249,"t":"2026-10-20T18:15:00Z","v":425,"vw":43.9249},{"c":43.94,"h":43.945,"l":43.93,"n":5,"o":43.945,"t":"2026-10-20T18:30:00Z","v":1645,"vw":43.933914},{"c":43.94,"h":43.94,"l":43.94,"n":1,"o":43.94,"t":"2026-10-20T18:45:00Z","v":127,"vw":43.94},{"c":43.93,"h":43.94,"l":43.92,"n":4,"o":43.94,"t":"2026-10-20T19:00:00Z","v":60367,"vw":43.930058},{"c":43.93,"h":43.96,"l":43.915,"n":10,"o":43.9376,"t":"2026-10-20T19:15:00Z","v":906,"vw":43.92883},{"c":43.935,"h":43.9499,"l":43.935,"n":5,"o":43.9499,"t":"2026-10-20T19:30:00Z","v":810,"vw":43.943974},{"c":43.98,"h":43.98,"l":43.9551,"n":26,"o":43.9551,"t":"2026-10-20T19:45:00Z","v":4447,"vw":43.962726},{"c":43.9198,"h":43.98,"l":43.9198,"n":19,"o":43.98,"t":"2026-10-21T13:30:00Z","v":1838,"vw":43.965563},{"c":43.915,"h":43.915,"l":43.87,"n":41,"o":43.875,"t":"2026-10-21T13:45:00Z","v":6204,"vw":43.885473},{"c":43.83,"h":43.83,"l":43.83,"n":2,"o":43.83,"t":"2026-10-21T14:00:00Z","v":120,"vw":43.83},{"c":43.89,"h":43.89,"l":43.805,"n":169,"o":43.81,"t":"2026-10-21T14:30:00Z","v":41433,"vw":43.881452},{"c":43.8599,"h":43.89,"l":43.8599,"n":24,"o":43.88,"t":"2026-10-21T14:45:00Z","v":16538,"vw":43.861731},{"c":43.805,"h":43.84,"l":43.8,"n":11,"o":43.84,"t":"2026-10-21T15:00:00Z","v":23411,"vw":43.829669},{"c":43.82,"h":43.82,"l":43.8,"n":3,"o":43.8,"t":"2026-10-21T15:15:00Z","v":3227,"vw":43.815525},{"c":43.839,"h":43.839,"l":43.839,"n":2,"o":43.839,"t":"2026-10-21T15:30:00Z","v":202,"vw":43.839},{"c":43.83,"h":43.83,"l":43.805,"n":18,"o":43.805,"t":"2026-10-21T15:45:00Z","v":2716,"vw":43.821296},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-21T16:00:00Z","v":230,"vw":43.85},{"c":43.9,"h":43.9,"l":43.87,"n":23,"o":43.87,"t":"2026-10-21T16:15:00Z","v":4872,"vw":43.883477},{"c":43.88,"h":43.91,"l":43.88,"n":14,"o":43.9045,"t":"2026-10-21T16:30:00Z","v":1614,"vw":43.895327},{"c":43.86,"h":43.89,"l":43.86,"n":14,"o":43.88,"t":"2026-10-21T17:00:00Z","v":205223,"vw":43.881345},{"c":43.85,"h":43.86,"l":43.845,"n":8,"o":43.86,"t":"2026-10-21T17:15:00Z","v":990,"vw":43.852415},{"c":43.84,"h":43.84,"l":43.84,"n":6,"o":43.84,"t":"2026-10-21T17:45:00Z","v":1449,"vw":43.84},{"c":43.87,"h":43.87,"l":43.86,"n":6,"o":43.86,"t":"2026-10-21T18:30:00Z","v":2286,"vw":43.867724},{"c":43.82,"h":43.86,"l":43.82,"n":15,"o":43.86,"t":"2026-10-21T18:45:00Z","v":3093,"vw":43.856595},{"c":43.7601,"h":43.78,"l":43.7601,"n":9,"o":43.78,"t":"2026-10-21T19:00:00Z","v":1327,"vw":43.773085},{"c":43.7901,"h":43.81,"l":43.7901,"n":6,"o":43.81,"t":"2026-10-21T19:15:00Z","v":982,"vw":43.806723},{"c":43.82,"h":43.82,"l":43.7916,"n":19,"o":43.8,"t":"2026-10-21T19:45:00Z","v":3094,"vw":43.807432},{"c":44.27,"h":44.27,"l":44.03,"n":7,"o":44.03,"t":"2026-10-22T13:30:00Z","v":354,"vw":44.18147},{"c":44.31,"h":44.31,"l":44.2699,"n":5,"o":44.2699,"t":"2026-10-22T13:45:00Z","v":1176,"vw":44.295079},{"c":44.37,"h":44.37,"l":44.31,"n":8,"o":44.34,"t":"2026-10-22T14:00:00Z","v":719,"vw":44.343507},{"c":44.545,"h":44.545,"l":44.4768,"n":2,"o":44.4768,"t":"2026-10-22T14:15:00Z","v":604,"vw":44.488091},{"c":44.595,"h":44.595,"l":44.57,"n":6,"o":44.57,"t":"2026-10-22T15:00:00Z","v":966,"vw":44.573816},{"c":44.5601,"h":44.57,"l":44.5601,"n":3,"o":44.57,"t":"2026-10-22T15:15:00Z","v":10992,"vw":44.565079},{"c":44.648,"h":44.66,"l":44.6402,"n":4,"o":44.66,"t":"2026-10-22T15:45:00Z","v":435,"vw":44.649567},{"c":44.685,"h":44.685,"l":44.67,"n":4,"o":44.67,"t":"2026-10-22T16:00:00Z","v":1202,"vw":44.677188},{"c":44.72,"h":44.72,"l":44.69,"n":10,"o":44.7199,"t":"2026-10-22T16:30:00Z","v":12355,"vw":44.716792},{"c":44.818,"h":44.82,"l":44.75,"n":7,"o":44.75,"t":"2026-10-22T16:45:00Z","v":1511,"vw":44.798921},{"c":44.77,"h":44.795,"l":44.76,"n":22,"o":44.795,"t":"2026-10-22T17:00:00Z","v":18531,"vw":44.762469},{"c":44.8,"h":44.8,"l":44.76,"n":10,"o":44.76,"t":"2026-10-22T17:15:00Z","v":1176,"vw":44.77354},{"c":44.814,"h":44.814,"l":44.814,"n":1,"o":44.814,"t":"2026-10-22T17:30:00Z","v":700,"vw":44.814},{"c":44.84,"h":44.84,"l":44.81,"n":4,"o":44.81,"t":"2026-10-22T17:45:00Z","v":1949,"vw":44.820241},{"c":44.87,"h":44.87,"l":44.84,"n":7,"o":44.84,"t":"2026-10-22T18:00:00Z","v":2642,"vw":44.845142},{"c":44.88,"h":44.89,"l":44.87,"n":25,"o":44.88,"t":"2026-10-22T18:15:00Z","v":25114,"vw":44.887937},{"c":44.88,"h":44.88,"l":44.85,"n":11,"o":44.88,"t":"2026-10-22T18:30:00Z","v":4846,"vw":44.862481},{"c":44.92,"h":44.92,"l":44.885,"n":7,"o":44.885,"t":"2026-10-22T18:45:00Z","v":2787,"vw":44.90153},{"c":45,"h":45,"l":45,"n":5,"o":45,"t":"2026-10-22T19:00:00Z","v":875,"vw":45},{"c":44.971,"h":45,"l":44.96,"n":14,"o":44.97,"t":"2026-10-22T19:15:00Z","v":1828,"vw":44.975869},{"c":45,"h":45,"l":44.95,"n":10,"o":44.95,"t":"2026-10-22T19:30:00Z","v":1047,"vw":44.961065},{"c":45.02,"h":45.05,"l":45.01,"n":21,"o":45.045,"t":"2026-10-22T19:45:00Z","v":5133,"vw":45.023663},{"c":45.07,"h":45.07,"l":45.07,"n":9,"o":45.07,"t":"2026-10-22T20:00:00Z","v":629,"vw":45.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.5743529414213238,"strike":47.025882343147046,"iv":0.24649897712871113,"gamma":0.11118945503388405,"theta":-0.0203621555690889,"vega":0.044144435144952386,"rho":0.009674011938903647,"breakevenPct":5.614012169000165},{"delta":0.35,"premium":0.5901904018903307,"strike":46.39238392438677,"iv":0.20719895169622857,"gamma":0.14373470621245815,"theta":-0.018486048323127658,"vega":0.04677402289421945,"rho":0.011269548381977135,"breakevenPct":4.243564069840483},{"delta":0.4,"premium":0.609844845104916,"strike":45.90155154895084,"iv":0.17596801697401102,"gamma":0.1747693549470266,"theta":-0.016874075538743045,"vega":0.04855708080142874,"rho":0.012868158245357681,"breakevenPct":3.1981282317633837},{"delta":0.45,"premium":0.636425028796839,"strike":45.63574971203161,"iv":0.15777881185419143,"gamma":0.20305445096736835,"theta":-0.01570690331197049,"vega":0.0489504053177013,"rho":0.014472727914890824,"breakevenPct":2.667350212621367},{"delta":0.5,"premium":0.6630052124887621,"strike":45.36994787511238,"iv":0.13958960673437182,"gamma":0.2313395469877101,"theta":-0.014539731085197932,"vega":0.04934372983397385,"rho":0.01607729758442397,"breakevenPct":2.1365721934793505},{"delta":0.55,"premium":0.689585396180685,"strike":45.10414603819315,"iv":0.12140040161455219,"gamma":0.2596246430080519,"theta":-0.013372558858425374,"vega":0.04973705435024641,"rho":0.017681867253957113,"breakevenPct":1.6057941743373334},{"delta":0.6,"premium":0.7627463343934069,"strike":44.87450733121319,"iv":0.11222073902566974,"gamma":0.26396121966579866,"theta":-0.01202080461184639,"vega":0.04792666860283125,"rho":0.01953674344090623,"breakevenPct":1.2586058699946652},{"delta":0.65,"premium":0.8659167190820265,"strike":44.668166561835946,"iv":0.10884543463441491,"gamma":0.2528690679274031,"theta":-0.010550134209855608,"vega":0.04469655219869186,"rho":0.02155287850213162,"breakevenPct":1.029694432922068},{"delta":0.7,"premium":0.9690871037706459,"strike":44.46182579245871,"iv":0.10547013024316011,"gamma":0.24177691618900757,"theta":-0.009079463807864827,"vega":0.04146643579455249,"rho":0.023569013563357003,"breakevenPct":0.8007829958494713},{"delta":0.75,"premium":1.0722574884592655,"strike":44.25548502308147,"iv":0.1020948258519053,"gamma":0.230684764450612,"theta":-0.0076087934058740436,"vega":0.03823631939041311,"rho":0.02558514862458239,"breakevenPct":0.5718715587768741},{"delta":0.8,"premium":1.175427873147885,"strike":44.04914425370423,"iv":0.09871952146065047,"gamma":0.21959261271221642,"theta":-0.00613812300388326,"vega":0.03500620298627373,"rho":0.027601283685807783,"breakevenPct":0.3429601217042768},{"delta":0.85,"premium":1.4539805817934897,"strike":43.71779935356279,"iv":0.09971049647950322,"gamma":0.1787940599295547,"theta":-0.0048524436943273705,"vega":0.028451846049282862,"rho":0.029242091417016437,"breakevenPct":0.22582634869376766},{"delta":0.9,"premium":1.7873629626292113,"strike":43.34737448596754,"iv":0.10206649884743689,"gamma":0.1287084125614389,"theta":-0.0036245980405667116,"vega":0.020858233760982753,"rho":0.030765560787069293,"breakevenPct":0.14363756067618358}],"put":[{"delta":0.15,"premium":0.575,"strike":39.0461816237241,"iv":0.5434928838601306,"gamma":0.03381362371743746,"theta":-0.026848208425610087,"vega":0.02960697870261552,"rho":-0.006035459792270871,"breakevenPct":14.641265534226543},{"delta":0.2,"premium":0.6079375700304184,"strike":41.31750280121674,"iv":0.4076424452087475,"gamma":0.05443042904781678,"theta":-0.02371419282369991,"vega":0.035506321619377605,"rho":-0.007976859495387468,"breakevenPct":9.674805344605462},{"delta":0.25,"premium":0.6560594090091397,"strike":42.62118818018279,"iv":0.33261426236172975,"gamma":0.07581847934759539,"theta":-0.021539027951752106,"vega":0.04025543364141064,"rho":-0.009934701825014948,"breakevenPct":6.88899762331117},{"delta":0.3,"premium":0.710165193616639,"strike":43.46886924822185,"iv":0.2845872353279859,"gamma":0.09721774115098519,"theta":-0.019706565319920828,"vega":0.043936660413343674,"rho":-0.011896806522478615,"breakevenPct":5.128235956056766},{"delta":0.35,"premium":0.7798602904918766,"strike":44.10858287451592,"iv":0.25085764057901905,"gamma":0.1160032397437635,"theta":-0.018226711646609398,"vega":0.04680418332414583,"rho":-0.013843207147726994,"breakevenPct":3.8634954869668556},{"delta":0.4,"premium":0.8934560780303953,"strike":44.521658465565075,"iv":0.23790229276668398,"gamma":0.12716948638706124,"theta":-0.01765826324688308,"vega":0.0484704561118447,"rho":-0.01574468492626744,"breakevenPct":3.1990184434553375},{"delta":0.45,"premium":1.007051865568914,"strike":44.93473405661423,"iv":0.22494694495434892,"gamma":0.13833573303035895,"theta":-0.01708981484715676,"vega":0.05013672889954358,"rho":-0.017646162704807886,"breakevenPct":2.53454139994382},{"delta":0.5,"premium":1.170876645876646,"strike":45.291753291753295,"iv":0.2198949410949411,"gamma":0.14091690921690922,"theta":-0.016387318087318088,"vega":0.04999154539154539,"rho":-0.019575391017774637,"breakevenPct":2.1058871846535454},{"delta":0.55,"premium":1.3441268191268194,"strike":45.63825363825364,"iv":0.21632598752598753,"gamma":0.1418871101871102,"theta":-0.01565966735966736,"vega":0.04950644490644491,"rho":-0.021509826675681246,"breakevenPct":1.7214847589819824},{"delta":0.6,"premium":1.5173769923769926,"strike":45.984753984753986,"iv":0.21275703395703396,"gamma":0.14285731115731115,"theta":-0.014932016632016633,"vega":0.049021344421344426,"rho":-0.023444262333587852,"breakevenPct":1.3370823333104203},{"delta":0.65,"premium":1.9886917960088697,"strike":46.529933481152995,"iv":0.23544013303769404,"gamma":0.1245643015521064,"theta":-0.015535920177383592,"vega":0.04672128603104213,"rho":-0.025521462875435913,"breakevenPct":1.173193509775626},{"delta":0.7,"premium":2.557659574468084,"strike":47.161702127659574,"iv":0.2644804255319148,"gamma":0.104128085106383,"theta":-0.016423404255319147,"vega":0.04415021276595745,"rho":-0.027666165787631043,"breakevenPct":1.0338527774761699}]},"raw":{"call":[{"delta":0.3,"premium":0.5743529414213238,"strike":47.025882343147046,"iv":0.24649897712871113,"gamma":0.11118945503388405,"theta":-0.0203621555690889,"vega":0.044144435144952386,"rho":0.009674011938903647,"breakevenPct":5.614012169000165},{"delta":0.35,"premium":0.5901904018903307,"strike":46.39238392438677,"iv":0.20719895169622857,"gamma":0.14373470621245815,"theta":-0.018486048323127658,"vega":0.04677402289421945,"rho":0.011269548381977135,"breakevenPct":4.243564069840483},{"delta":0.4,"premium":0.609844845104916,"strike":45.90155154895084,"iv":0.17596801697401102,"gamma":0.1747693549470266,"theta":-0.016874075538743045,"vega":0.04855708080142874,"rho":0.012868158245357681,"breakevenPct":3.1981282317633837},{"delta":0.45,"premium":0.636425028796839,"strike":45.63574971203161,"iv":0.15777881185419143,"gamma":0.20305445096736835,"theta":-0.01570690331197049,"vega":0.0489504053177013,"rho":0.014472727914890824,"breakevenPct":2.667350212621367},{"delta":0.5,"premium":0.6630052124887621,"strike":45.36994787511238,"iv":0.13958960673437182,"gamma":0.2313395469877101,"theta":-0.014539731085197932,"vega":0.04934372983397385,"rho":0.01607729758442397,"breakevenPct":2.1365721934793505},{"delta":0.55,"premium":0.689585396180685,"strike":45.10414603819315,"iv":0.12140040161455219,"gamma":0.2596246430080519,"theta":-0.013372558858425374,"vega":0.04973705435024641,"rho":0.017681867253957113,"breakevenPct":1.6057941743373334},{"delta":0.6,"premium":0.7627463343934069,"strike":44.87450733121319,"iv":0.11222073902566974,"gamma":0.26396121966579866,"theta":-0.01202080461184639,"vega":0.04792666860283125,"rho":0.01953674344090623,"breakevenPct":1.2586058699946652},{"delta":0.65,"premium":0.8659167190820265,"strike":44.668166561835946,"iv":0.10884543463441491,"gamma":0.2528690679274031,"theta":-0.010550134209855608,"vega":0.04469655219869186,"rho":0.02155287850213162,"breakevenPct":1.029694432922068},{"delta":0.7,"premium":0.9690871037706459,"strike":44.46182579245871,"iv":0.10547013024316011,"gamma":0.24177691618900757,"theta":-0.009079463807864827,"vega":0.04146643579455249,"rho":0.023569013563357003,"breakevenPct":0.8007829958494713},{"delta":0.75,"premium":1.0722574884592655,"strike":44.25548502308147,"iv":0.1020948258519053,"gamma":0.230684764450612,"theta":-0.0076087934058740436,"vega":0.03823631939041311,"rho":0.02558514862458239,"breakevenPct":0.5718715587768741},{"delta":0.8,"premium":1.175427873147885,"strike":44.04914425370423,"iv":0.09871952146065047,"gamma":0.21959261271221642,"theta":-0.00613812300388326,"vega":0.03500620298627373,"rho":0.027601283685807783,"breakevenPct":0.3429601217042768},{"delta":0.85,"premium":1.4539805817934897,"strike":43.71779935356279,"iv":0.09971049647950322,"gamma":0.1787940599295547,"theta":-0.0048524436943273705,"vega":0.028451846049282862,"rho":0.029242091417016437,"breakevenPct":0.22582634869376766},{"delta":0.9,"premium":1.7873629626292113,"strike":43.34737448596754,"iv":0.10206649884743689,"gamma":0.1287084125614389,"theta":-0.0036245980405667116,"vega":0.020858233760982753,"rho":0.030765560787069293,"breakevenPct":0.14363756067618358}],"put":[{"delta":0.15,"premium":0.575,"strike":39.0461816237241,"iv":0.5434928838601306,"gamma":0.03381362371743746,"theta":-0.026848208425610087,"vega":0.02960697870261552,"rho":-0.006035459792270871,"breakevenPct":14.641265534226543},{"delta":0.2,"premium":0.6079375700304184,"strike":41.31750280121674,"iv":0.4076424452087475,"gamma":0.05443042904781678,"theta":-0.02371419282369991,"vega":0.035506321619377605,"rho":-0.007976859495387468,"breakevenPct":9.674805344605462},{"delta":0.25,"premium":0.6560594090091397,"strike":42.62118818018279,"iv":0.33261426236172975,"gamma":0.07581847934759539,"theta":-0.021539027951752106,"vega":0.04025543364141064,"rho":-0.009934701825014948,"breakevenPct":6.88899762331117},{"delta":0.3,"premium":0.710165193616639,"strike":43.46886924822185,"iv":0.2845872353279859,"gamma":0.09721774115098519,"theta":-0.019706565319920828,"vega":0.043936660413343674,"rho":-0.011896806522478615,"breakevenPct":5.128235956056766},{"delta":0.35,"premium":0.7798602904918766,"strike":44.10858287451592,"iv":0.25085764057901905,"gamma":0.1160032397437635,"theta":-0.018226711646609398,"vega":0.04680418332414583,"rho":-0.013843207147726994,"breakevenPct":3.8634954869668556},{"delta":0.4,"premium":0.8934560780303953,"strike":44.521658465565075,"iv":0.23790229276668398,"gamma":0.12716948638706124,"theta":-0.01765826324688308,"vega":0.0484704561118447,"rho":-0.01574468492626744,"breakevenPct":3.1990184434553375},{"delta":0.45,"premium":1.007051865568914,"strike":44.93473405661423,"iv":0.22494694495434892,"gamma":0.13833573303035895,"theta":-0.01708981484715676,"vega":0.05013672889954358,"rho":-0.017646162704807886,"breakevenPct":2.53454139994382},{"delta":0.5,"premium":1.170876645876646,"strike":45.291753291753295,"iv":0.2198949410949411,"gamma":0.14091690921690922,"theta":-0.016387318087318088,"vega":0.04999154539154539,"rho":-0.019575391017774637,"breakevenPct":2.1058871846535454},{"delta":0.55,"premium":1.3441268191268194,"strike":45.63825363825364,"iv":0.21632598752598753,"gamma":0.1418871101871102,"theta":-0.01565966735966736,"vega":0.04950644490644491,"rho":-0.021509826675681246,"breakevenPct":1.7214847589819824},{"delta":0.6,"premium":1.5173769923769926,"strike":45.984753984753986,"iv":0.21275703395703396,"gamma":0.14285731115731115,"theta":-0.014932016632016633,"vega":0.049021344421344426,"rho":-0.023444262333587852,"breakevenPct":1.3370823333104203},{"delta":0.65,"premium":1.9886917960088697,"strike":46.529933481152995,"iv":0.23544013303769404,"gamma":0.1245643015521064,"theta":-0.015535920177383592,"vega":0.04672128603104213,"rho":-0.025521462875435913,"breakevenPct":1.173193509775626},{"delta":0.7,"premium":2.557659574468084,"strike":47.161702127659574,"iv":0.2644804255319148,"gamma":0.104128085106383,"theta":-0.016423404255319147,"vega":0.04415021276595745,"rho":-0.027666165787631043,"breakevenPct":1.0338527774761699}]}},"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"}}