{"symbol":"SPFI","url":"https://intraalpha.com/companies/SPFI","capturedAt":"2026-10-22T23:45:51.074Z","state":"partial","quote":{"symbol":"SPFI","last_price":43.93,"prev_close":43.4,"regular_close":43.93,"change":0.53,"change_pct":1.2212,"regular_change":0.53,"regular_change_pct":1.2212,"extended_change":0,"extended_change_pct":0,"bid":17.55,"ask":60.57,"bid_size":200,"ask_size":100,"volume":126894,"vwap":43.907073,"open":43.42,"high":44.31,"low":43.42,"close":43.93,"trade_count":4037,"last_trade_at":"2026-10-22T20:00:02.909381527Z","last_quote_at":"2026-10-22T20:12:01.519524215Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:50.174588263-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:18.158Z","bars":[{"c":42.54,"h":42.54,"l":42.54,"n":7,"o":42.54,"t":"2026-10-15T11:10:00Z","v":500,"vw":42.54},{"c":42.66,"h":42.66,"l":42.66,"n":4,"o":42.66,"t":"2026-10-15T13:30:00Z","v":615,"vw":42.66},{"c":43.02,"h":43.02,"l":43.02,"n":10,"o":43.02,"t":"2026-10-15T13:35:00Z","v":378,"vw":43.02},{"c":42.75,"h":42.75,"l":42.75,"n":19,"o":42.75,"t":"2026-10-15T13:40:00Z","v":529,"vw":42.75},{"c":42.745,"h":42.7725,"l":42.745,"n":8,"o":42.7725,"t":"2026-10-15T13:45:00Z","v":275,"vw":42.75875},{"c":43.17,"h":43.17,"l":43.03,"n":45,"o":43.03,"t":"2026-10-15T13:55:00Z","v":1453,"vw":43.106667},{"c":42.96,"h":43.18,"l":42.96,"n":86,"o":43.13,"t":"2026-10-15T14:00:00Z","v":3296,"vw":43.08986},{"c":42.92,"h":42.96,"l":42.845,"n":23,"o":42.845,"t":"2026-10-15T14:05:00Z","v":958,"vw":42.915414},{"c":42.96,"h":42.96,"l":42.96,"n":8,"o":42.96,"t":"2026-10-15T14:10:00Z","v":137,"vw":42.96},{"c":42.96,"h":42.96,"l":42.92,"n":14,"o":42.92,"t":"2026-10-15T14:15:00Z","v":374,"vw":42.936213},{"c":43.09,"h":43.395,"l":43.08,"n":109,"o":43.13,"t":"2026-10-15T14:25:00Z","v":4013,"vw":43.181498},{"c":43.11,"h":43.11,"l":43.11,"n":4,"o":43.11,"t":"2026-10-15T14:30:00Z","v":108,"vw":43.11},{"c":43.295,"h":43.295,"l":43.295,"n":8,"o":43.295,"t":"2026-10-15T14:40:00Z","v":127,"vw":43.295},{"c":43.24,"h":43.24,"l":43.24,"n":2,"o":43.24,"t":"2026-10-15T14:45:00Z","v":101,"vw":43.24},{"c":43.19,"h":43.19,"l":43.19,"n":4,"o":43.19,"t":"2026-10-15T14:50:00Z","v":116,"vw":43.19},{"c":43.14,"h":43.21,"l":43.11,"n":43,"o":43.21,"t":"2026-10-15T14:55:00Z","v":1172,"vw":43.176},{"c":43.045,"h":43.045,"l":43.045,"n":9,"o":43.045,"t":"2026-10-15T15:05:00Z","v":156,"vw":43.045},{"c":42.935,"h":42.935,"l":42.935,"n":4,"o":42.935,"t":"2026-10-15T15:10:00Z","v":111,"vw":42.935},{"c":42.755,"h":42.755,"l":42.755,"n":6,"o":42.755,"t":"2026-10-15T15:20:00Z","v":194,"vw":42.755},{"c":42.83,"h":42.83,"l":42.83,"n":6,"o":42.83,"t":"2026-10-15T15:30:00Z","v":152,"vw":42.83},{"c":42.87,"h":42.87,"l":42.84,"n":26,"o":42.84,"t":"2026-10-15T15:35:00Z","v":898,"vw":42.862908},{"c":42.94,"h":42.95,"l":42.9,"n":50,"o":42.9,"t":"2026-10-15T15:45:00Z","v":2471,"vw":42.938326},{"c":42.83,"h":42.87,"l":42.83,"n":9,"o":42.87,"t":"2026-10-15T15:50:00Z","v":375,"vw":42.85},{"c":42.82,"h":42.82,"l":42.82,"n":1,"o":42.82,"t":"2026-10-15T16:05:00Z","v":100,"vw":42.82},{"c":42.94,"h":42.94,"l":42.87,"n":72,"o":42.92,"t":"2026-10-15T16:10:00Z","v":1733,"vw":42.911667},{"c":42.95,"h":42.95,"l":42.95,"n":2,"o":42.95,"t":"2026-10-15T16:15:00Z","v":101,"vw":42.95},{"c":42.85,"h":42.85,"l":42.85,"n":8,"o":42.85,"t":"2026-10-15T16:20:00Z","v":345,"vw":42.85},{"c":42.98,"h":42.98,"l":42.88,"n":14,"o":42.88,"t":"2026-10-15T16:25:00Z","v":352,"vw":42.932381},{"c":42.99,"h":43.01,"l":42.9,"n":32,"o":43.01,"t":"2026-10-15T16:35:00Z","v":1125,"vw":42.986264},{"c":42.96,"h":42.96,"l":42.96,"n":15,"o":42.96,"t":"2026-10-15T16:55:00Z","v":460,"vw":42.96},{"c":42.95,"h":42.95,"l":42.95,"n":7,"o":42.95,"t":"2026-10-15T17:00:00Z","v":216,"vw":42.95},{"c":42.99,"h":42.99,"l":42.9,"n":37,"o":42.905,"t":"2026-10-15T17:05:00Z","v":1173,"vw":42.964893},{"c":43.05,"h":43.05,"l":43.05,"n":5,"o":43.05,"t":"2026-10-15T17:10:00Z","v":145,"vw":43.05},{"c":42.94,"h":42.96,"l":42.94,"n":31,"o":42.94,"t":"2026-10-15T17:15:00Z","v":808,"vw":42.948},{"c":42.98,"h":42.98,"l":42.89,"n":22,"o":42.89,"t":"2026-10-15T17:20:00Z","v":1506,"vw":42.953182},{"c":43.01,"h":43.04,"l":43.01,"n":40,"o":43.04,"t":"2026-10-15T17:30:00Z","v":1198,"vw":43.025},{"c":43.03,"h":43.03,"l":43.03,"n":5,"o":43.03,"t":"2026-10-15T17:35:00Z","v":138,"vw":43.03},{"c":42.95,"h":42.95,"l":42.93,"n":12,"o":42.93,"t":"2026-10-15T17:45:00Z","v":293,"vw":42.940566},{"c":42.93,"h":42.93,"l":42.93,"n":12,"o":42.93,"t":"2026-10-15T18:00:00Z","v":295,"vw":42.93},{"c":42.98,"h":42.98,"l":42.92,"n":37,"o":42.92,"t":"2026-10-15T18:15:00Z","v":1090,"vw":42.931667},{"c":42.98,"h":42.98,"l":42.98,"n":2,"o":42.98,"t":"2026-10-15T18:35:00Z","v":102,"vw":42.98},{"c":42.95,"h":42.97,"l":42.95,"n":55,"o":42.97,"t":"2026-10-15T18:45:00Z","v":1237,"vw":42.955},{"c":42.91,"h":42.91,"l":42.91,"n":2,"o":42.91,"t":"2026-10-15T19:05:00Z","v":103,"vw":42.91},{"c":42.99,"h":42.99,"l":42.99,"n":31,"o":42.99,"t":"2026-10-15T19:20:00Z","v":557,"vw":42.99},{"c":42.97,"h":42.97,"l":42.97,"n":8,"o":42.97,"t":"2026-10-15T19:40:00Z","v":143,"vw":42.97},{"c":42.895,"h":42.985,"l":42.895,"n":35,"o":42.985,"t":"2026-10-15T19:45:00Z","v":1503,"vw":42.945},{"c":42.96,"h":43.02,"l":42.89,"n":102,"o":42.89,"t":"2026-10-15T19:50:00Z","v":1828,"vw":42.9625},{"c":42.98,"h":43.07,"l":42.96,"n":398,"o":43,"t":"2026-10-15T19:55:00Z","v":16312,"vw":42.999008},{"c":42.95,"h":42.95,"l":42.95,"n":13,"o":42.95,"t":"2026-10-15T20:00:00Z","v":24510,"vw":42.95},{"c":43.26,"h":44.215,"l":43.01,"n":209,"o":43.15,"t":"2026-10-16T13:30:00Z","v":12061,"vw":43.22403},{"c":44.09,"h":44.09,"l":43.46,"n":21,"o":43.46,"t":"2026-10-16T13:35:00Z","v":687,"vw":43.746364},{"c":43.58,"h":43.8,"l":43.58,"n":81,"o":43.8,"t":"2026-10-16T13:45:00Z","v":2321,"vw":43.70852},{"c":43.7,"h":43.72,"l":43.7,"n":41,"o":43.7,"t":"2026-10-16T13:50:00Z","v":1441,"vw":43.704286},{"c":43.48,"h":44.035,"l":43.48,"n":12,"o":44.035,"t":"2026-10-16T13:55:00Z","v":434,"vw":43.7575},{"c":43.7,"h":43.77,"l":43.7,"n":9,"o":43.765,"t":"2026-10-16T14:05:00Z","v":447,"vw":43.745},{"c":43.895,"h":43.895,"l":43.895,"n":2,"o":43.895,"t":"2026-10-16T14:10:00Z","v":150,"vw":43.895},{"c":43.965,"h":43.965,"l":43.8,"n":60,"o":43.8,"t":"2026-10-16T14:15:00Z","v":1858,"vw":43.91125},{"c":43.975,"h":43.975,"l":43.975,"n":5,"o":43.975,"t":"2026-10-16T14:20:00Z","v":325,"vw":43.975},{"c":43.96,"h":43.965,"l":43.95,"n":51,"o":43.95,"t":"2026-10-16T14:25:00Z","v":2308,"vw":43.951894},{"c":43.96,"h":44.015,"l":43.95,"n":29,"o":43.95,"t":"2026-10-16T14:30:00Z","v":1145,"vw":43.980637},{"c":43.99,"h":44.02,"l":43.95,"n":64,"o":44.02,"t":"2026-10-16T14:35:00Z","v":2253,"vw":43.963333},{"c":44.12,"h":44.12,"l":43.95,"n":151,"o":43.96,"t":"2026-10-16T14:40:00Z","v":6657,"vw":44.0121},{"c":44,"h":44,"l":44,"n":5,"o":44,"t":"2026-10-16T14:45:00Z","v":288,"vw":44},{"c":43.95,"h":44,"l":43.95,"n":42,"o":44,"t":"2026-10-16T14:50:00Z","v":1833,"vw":43.954284},{"c":44.07,"h":44.11,"l":44.04,"n":131,"o":44.04,"t":"2026-10-16T15:10:00Z","v":3269,"vw":44.086842},{"c":44.11,"h":44.11,"l":44.11,"n":10,"o":44.11,"t":"2026-10-16T15:15:00Z","v":272,"vw":44.11},{"c":43.96,"h":43.96,"l":43.96,"n":37,"o":43.96,"t":"2026-10-16T15:25:00Z","v":1843,"vw":43.96},{"c":43.83,"h":43.83,"l":43.83,"n":48,"o":43.83,"t":"2026-10-16T15:35:00Z","v":595,"vw":43.83},{"c":43.935,"h":43.935,"l":43.775,"n":15,"o":43.775,"t":"2026-10-16T15:40:00Z","v":305,"vw":43.855},{"c":43.8595,"h":43.8595,"l":43.85,"n":13,"o":43.85,"t":"2026-10-16T15:45:00Z","v":493,"vw":43.85475},{"c":43.795,"h":43.795,"l":43.795,"n":5,"o":43.795,"t":"2026-10-16T15:50:00Z","v":118,"vw":43.795},{"c":43.68,"h":43.7,"l":43.65,"n":39,"o":43.7,"t":"2026-10-16T16:10:00Z","v":688,"vw":43.676974},{"c":43.505,"h":43.61,"l":43.505,"n":18,"o":43.61,"t":"2026-10-16T16:15:00Z","v":233,"vw":43.5575},{"c":43.615,"h":43.615,"l":43.615,"n":10,"o":43.615,"t":"2026-10-16T16:40:00Z","v":290,"vw":43.615},{"c":43.6,"h":43.6,"l":43.465,"n":50,"o":43.465,"t":"2026-10-16T16:50:00Z","v":1306,"vw":43.559251},{"c":43.55,"h":43.55,"l":43.55,"n":8,"o":43.55,"t":"2026-10-16T17:00:00Z","v":151,"vw":43.55},{"c":43.5,"h":43.5,"l":43.5,"n":4,"o":43.5,"t":"2026-10-16T17:05:00Z","v":191,"vw":43.5},{"c":43.59,"h":43.59,"l":43.59,"n":17,"o":43.59,"t":"2026-10-16T17:20:00Z","v":388,"vw":43.59},{"c":43.69,"h":43.75,"l":43.63,"n":92,"o":43.65,"t":"2026-10-16T17:25:00Z","v":2899,"vw":43.685956},{"c":43.675,"h":43.675,"l":43.675,"n":7,"o":43.675,"t":"2026-10-16T17:30:00Z","v":170,"vw":43.675},{"c":43.63,"h":43.63,"l":43.63,"n":6,"o":43.63,"t":"2026-10-16T17:35:00Z","v":116,"vw":43.63},{"c":43.63,"h":43.63,"l":43.61,"n":5,"o":43.61,"t":"2026-10-16T17:40:00Z","v":304,"vw":43.62},{"c":43.54,"h":43.54,"l":43.54,"n":29,"o":43.54,"t":"2026-10-16T18:00:00Z","v":450,"vw":43.54},{"c":43.63,"h":43.63,"l":43.63,"n":7,"o":43.63,"t":"2026-10-16T18:05:00Z","v":194,"vw":43.63},{"c":43.59,"h":43.59,"l":43.59,"n":4,"o":43.59,"t":"2026-10-16T18:40:00Z","v":103,"vw":43.59},{"c":43.62,"h":43.62,"l":43.62,"n":20,"o":43.62,"t":"2026-10-16T19:10:00Z","v":227,"vw":43.62},{"c":43.65,"h":43.65,"l":43.595,"n":53,"o":43.595,"t":"2026-10-16T19:15:00Z","v":1083,"vw":43.63433},{"c":43.59,"h":43.59,"l":43.59,"n":18,"o":43.59,"t":"2026-10-16T19:30:00Z","v":373,"vw":43.59},{"c":43.625,"h":43.65,"l":43.625,"n":29,"o":43.65,"t":"2026-10-16T19:35:00Z","v":516,"vw":43.6375},{"c":43.56,"h":43.6,"l":43.56,"n":36,"o":43.6,"t":"2026-10-16T19:40:00Z","v":397,"vw":43.58},{"c":43.6,"h":43.68,"l":43.6,"n":139,"o":43.65,"t":"2026-10-16T19:50:00Z","v":5090,"vw":43.618542},{"c":43.53,"h":43.61,"l":43.525,"n":261,"o":43.58,"t":"2026-10-16T19:55:00Z","v":5109,"vw":43.565313},{"c":43.53,"h":43.53,"l":43.53,"n":12,"o":43.53,"t":"2026-10-16T20:00:00Z","v":16964,"vw":43.53},{"c":43.31,"h":43.62,"l":43.31,"n":36,"o":43.6,"t":"2026-10-19T13:30:00Z","v":5154,"vw":43.595227},{"c":43.66,"h":43.66,"l":43.28,"n":119,"o":43.41,"t":"2026-10-19T13:35:00Z","v":3671,"vw":43.425794},{"c":43.16,"h":43.53,"l":43.16,"n":9,"o":43.53,"t":"2026-10-19T13:40:00Z","v":218,"vw":43.345},{"c":43.65,"h":43.66,"l":43.22,"n":73,"o":43.54,"t":"2026-10-19T13:45:00Z","v":4046,"vw":43.48484},{"c":43.315,"h":43.41,"l":43.315,"n":26,"o":43.41,"t":"2026-10-19T13:50:00Z","v":847,"vw":43.383923},{"c":43.43,"h":43.43,"l":43.43,"n":11,"o":43.43,"t":"2026-10-19T13:55:00Z","v":564,"vw":43.43},{"c":43.53,"h":43.55,"l":43.43,"n":23,"o":43.43,"t":"2026-10-19T14:00:00Z","v":1480,"vw":43.522083},{"c":43.4,"h":43.4,"l":43.4,"n":2,"o":43.4,"t":"2026-10-19T14:25:00Z","v":101,"vw":43.4},{"c":43.37,"h":43.37,"l":43.37,"n":2,"o":43.37,"t":"2026-10-19T14:40:00Z","v":103,"vw":43.37},{"c":43.515,"h":43.515,"l":43.515,"n":9,"o":43.515,"t":"2026-10-19T15:10:00Z","v":964,"vw":43.515},{"c":43.69,"h":43.74,"l":43.59,"n":123,"o":43.66,"t":"2026-10-19T15:15:00Z","v":3268,"vw":43.678142},{"c":43.67,"h":43.67,"l":43.62,"n":17,"o":43.62,"t":"2026-10-19T15:20:00Z","v":469,"vw":43.645},{"c":43.65,"h":43.65,"l":43.65,"n":3,"o":43.65,"t":"2026-10-19T15:25:00Z","v":151,"vw":43.65},{"c":43.23,"h":43.27,"l":43.23,"n":7,"o":43.27,"t":"2026-10-19T16:40:00Z","v":215,"vw":43.249512},{"c":43.27,"h":43.3,"l":43.27,"n":55,"o":43.27,"t":"2026-10-19T17:05:00Z","v":1901,"vw":43.278404},{"c":43.16,"h":43.16,"l":43.16,"n":3,"o":43.16,"t":"2026-10-19T17:10:00Z","v":124,"vw":43.16},{"c":43.3,"h":43.31,"l":43.23,"n":50,"o":43.23,"t":"2026-10-19T17:15:00Z","v":1850,"vw":43.28377},{"c":43.335,"h":43.335,"l":43.335,"n":6,"o":43.335,"t":"2026-10-19T17:30:00Z","v":208,"vw":43.335},{"c":43.37,"h":43.37,"l":43.37,"n":3,"o":43.37,"t":"2026-10-19T17:35:00Z","v":104,"vw":43.37},{"c":43.29,"h":43.29,"l":43.29,"n":8,"o":43.29,"t":"2026-10-19T17:40:00Z","v":160,"vw":43.29},{"c":43.28,"h":43.29,"l":43.28,"n":49,"o":43.29,"t":"2026-10-19T17:55:00Z","v":1892,"vw":43.281105},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-10-19T18:00:00Z","v":100,"vw":43.21},{"c":43.23,"h":43.23,"l":43.2,"n":37,"o":43.2,"t":"2026-10-19T18:30:00Z","v":655,"vw":43.211111},{"c":43.175,"h":43.175,"l":43.175,"n":23,"o":43.175,"t":"2026-10-19T18:35:00Z","v":664,"vw":43.175},{"c":43.1,"h":43.1,"l":43.1,"n":5,"o":43.1,"t":"2026-10-19T18:50:00Z","v":166,"vw":43.1},{"c":43.24,"h":43.24,"l":43.19,"n":41,"o":43.23,"t":"2026-10-19T19:00:00Z","v":1400,"vw":43.232028},{"c":43.22,"h":43.235,"l":43.22,"n":29,"o":43.235,"t":"2026-10-19T19:15:00Z","v":586,"vw":43.230902},{"c":43.31,"h":43.31,"l":43.3,"n":45,"o":43.3,"t":"2026-10-19T19:20:00Z","v":1058,"vw":43.306667},{"c":43.3,"h":43.3,"l":43.25,"n":36,"o":43.27,"t":"2026-10-19T19:25:00Z","v":1218,"vw":43.277778},{"c":43.18,"h":43.225,"l":43.18,"n":22,"o":43.225,"t":"2026-10-19T19:30:00Z","v":588,"vw":43.198333},{"c":43.22,"h":43.245,"l":43.22,"n":11,"o":43.24,"t":"2026-10-19T19:35:00Z","v":518,"vw":43.23625},{"c":43.26,"h":43.26,"l":43.18,"n":17,"o":43.18,"t":"2026-10-19T19:40:00Z","v":427,"vw":43.233333},{"c":43.13,"h":43.25,"l":43.13,"n":46,"o":43.25,"t":"2026-10-19T19:45:00Z","v":1073,"vw":43.188439},{"c":43.17,"h":43.19,"l":43.1,"n":102,"o":43.19,"t":"2026-10-19T19:50:00Z","v":3143,"vw":43.158824},{"c":43.26,"h":43.26,"l":43.09,"n":244,"o":43.09,"t":"2026-10-19T19:55:00Z","v":5210,"vw":43.145321},{"c":43.1,"h":43.1,"l":43.1,"n":14,"o":43.1,"t":"2026-10-19T20:00:00Z","v":14057,"vw":43.1},{"c":43.26,"h":43.26,"l":43.26,"n":19,"o":43.26,"t":"2026-10-20T13:30:00Z","v":296,"vw":43.26},{"c":43.93,"h":43.93,"l":43.83,"n":37,"o":43.835,"t":"2026-10-20T13:35:00Z","v":1706,"vw":43.881823},{"c":44.13,"h":44.13,"l":44.1,"n":21,"o":44.1,"t":"2026-10-20T13:45:00Z","v":906,"vw":44.109375},{"c":44.095,"h":44.12,"l":44.095,"n":10,"o":44.12,"t":"2026-10-20T13:55:00Z","v":277,"vw":44.1075},{"c":44.12,"h":44.12,"l":44.12,"n":12,"o":44.12,"t":"2026-10-20T14:00:00Z","v":159,"vw":44.12},{"c":44.38,"h":44.38,"l":44.36,"n":39,"o":44.36,"t":"2026-10-20T14:20:00Z","v":1031,"vw":44.37},{"c":44.245,"h":44.28,"l":44.245,"n":24,"o":44.28,"t":"2026-10-20T14:25:00Z","v":594,"vw":44.257723},{"c":43.92,"h":44.07,"l":43.92,"n":31,"o":43.94,"t":"2026-10-20T14:35:00Z","v":2604,"vw":44.029949},{"c":44.175,"h":44.19,"l":44.12,"n":31,"o":44.19,"t":"2026-10-20T14:50:00Z","v":1122,"vw":44.175833},{"c":43.93,"h":43.93,"l":43.93,"n":4,"o":43.93,"t":"2026-10-20T15:05:00Z","v":142,"vw":43.93},{"c":43.89,"h":43.96,"l":43.89,"n":35,"o":43.96,"t":"2026-10-20T15:10:00Z","v":1260,"vw":43.921094},{"c":43.855,"h":43.9,"l":43.855,"n":15,"o":43.9,"t":"2026-10-20T15:15:00Z","v":451,"vw":43.8775},{"c":43.92,"h":43.92,"l":43.92,"n":2,"o":43.92,"t":"2026-10-20T15:40:00Z","v":102,"vw":43.92},{"c":43.93,"h":43.93,"l":43.93,"n":12,"o":43.93,"t":"2026-10-20T15:45:00Z","v":183,"vw":43.93},{"c":44.01,"h":44.01,"l":43.895,"n":9,"o":43.895,"t":"2026-10-20T15:50:00Z","v":333,"vw":43.967721},{"c":43.875,"h":43.875,"l":43.875,"n":6,"o":43.875,"t":"2026-10-20T15:55:00Z","v":118,"vw":43.875},{"c":43.845,"h":43.845,"l":43.845,"n":15,"o":43.845,"t":"2026-10-20T16:05:00Z","v":175,"vw":43.845},{"c":43.825,"h":43.825,"l":43.825,"n":5,"o":43.825,"t":"2026-10-20T16:10:00Z","v":105,"vw":43.825},{"c":43.79,"h":43.79,"l":43.79,"n":4,"o":43.79,"t":"2026-10-20T16:15:00Z","v":159,"vw":43.79},{"c":43.64,"h":43.64,"l":43.64,"n":28,"o":43.64,"t":"2026-10-20T16:20:00Z","v":410,"vw":43.64},{"c":43.625,"h":43.625,"l":43.625,"n":7,"o":43.625,"t":"2026-10-20T16:30:00Z","v":161,"vw":43.625},{"c":43.7893,"h":43.7893,"l":43.7893,"n":5,"o":43.7893,"t":"2026-10-20T16:45:00Z","v":144,"vw":43.7893},{"c":43.65,"h":43.65,"l":43.65,"n":11,"o":43.65,"t":"2026-10-20T17:05:00Z","v":276,"vw":43.65},{"c":43.67,"h":43.69,"l":43.5,"n":36,"o":43.6,"t":"2026-10-20T17:25:00Z","v":2481,"vw":43.576724},{"c":43.6,"h":43.6,"l":43.6,"n":3,"o":43.6,"t":"2026-10-20T17:30:00Z","v":118,"vw":43.6},{"c":43.61,"h":43.68,"l":43.61,"n":24,"o":43.68,"t":"2026-10-20T17:45:00Z","v":466,"vw":43.633333},{"c":43.6,"h":43.6,"l":43.6,"n":6,"o":43.6,"t":"2026-10-20T17:55:00Z","v":147,"vw":43.6},{"c":43.6,"h":43.6,"l":43.485,"n":23,"o":43.53,"t":"2026-10-20T18:25:00Z","v":516,"vw":43.538333},{"c":43.63,"h":43.63,"l":43.63,"n":28,"o":43.63,"t":"2026-10-20T18:30:00Z","v":869,"vw":43.63},{"c":43.55,"h":43.64,"l":43.55,"n":31,"o":43.64,"t":"2026-10-20T18:40:00Z","v":937,"vw":43.57},{"c":43.71,"h":43.71,"l":43.71,"n":6,"o":43.71,"t":"2026-10-20T19:00:00Z","v":246,"vw":43.71},{"c":43.62,"h":43.62,"l":43.62,"n":12,"o":43.62,"t":"2026-10-20T19:10:00Z","v":271,"vw":43.62},{"c":43.75,"h":43.75,"l":43.75,"n":8,"o":43.75,"t":"2026-10-20T19:25:00Z","v":231,"vw":43.75},{"c":43.735,"h":43.735,"l":43.735,"n":8,"o":43.735,"t":"2026-10-20T19:30:00Z","v":149,"vw":43.735},{"c":43.7,"h":43.7,"l":43.7,"n":13,"o":43.7,"t":"2026-10-20T19:40:00Z","v":329,"vw":43.7},{"c":43.76,"h":43.76,"l":43.76,"n":12,"o":43.76,"t":"2026-10-20T19:45:00Z","v":381,"vw":43.76},{"c":43.78,"h":43.78,"l":43.68,"n":27,"o":43.68,"t":"2026-10-20T19:50:00Z","v":630,"vw":43.725},{"c":43.77,"h":43.87,"l":43.69,"n":189,"o":43.78,"t":"2026-10-20T19:55:00Z","v":4243,"vw":43.765868},{"c":43.78,"h":43.78,"l":43.78,"n":5,"o":43.78,"t":"2026-10-20T20:00:00Z","v":16645,"vw":43.78},{"c":43.8,"h":43.8,"l":43.8,"n":4,"o":43.8,"t":"2026-10-21T13:30:00Z","v":219,"vw":43.8},{"c":44.09,"h":44.09,"l":44.06,"n":11,"o":44.09,"t":"2026-10-21T13:35:00Z","v":473,"vw":44.0825},{"c":43.675,"h":43.675,"l":43.675,"n":5,"o":43.675,"t":"2026-10-21T13:55:00Z","v":433,"vw":43.675},{"c":43.675,"h":43.675,"l":43.675,"n":2,"o":43.675,"t":"2026-10-21T14:35:00Z","v":109,"vw":43.675},{"c":43.465,"h":43.68,"l":43.465,"n":30,"o":43.68,"t":"2026-10-21T14:50:00Z","v":922,"vw":43.518},{"c":43.38,"h":43.38,"l":43.38,"n":4,"o":43.38,"t":"2026-10-21T15:35:00Z","v":138,"vw":43.38},{"c":43.28,"h":43.28,"l":43.28,"n":2,"o":43.28,"t":"2026-10-21T16:00:00Z","v":122,"vw":43.28},{"c":43.23,"h":43.26,"l":43.23,"n":44,"o":43.26,"t":"2026-10-21T16:05:00Z","v":1006,"vw":43.242},{"c":43.255,"h":43.255,"l":43.2,"n":31,"o":43.2,"t":"2026-10-21T16:10:00Z","v":983,"vw":43.213382},{"c":43.255,"h":43.255,"l":43.255,"n":10,"o":43.255,"t":"2026-10-21T16:15:00Z","v":231,"vw":43.255},{"c":43.32,"h":43.32,"l":43.28,"n":51,"o":43.32,"t":"2026-10-21T16:35:00Z","v":1066,"vw":43.307907},{"c":43.31,"h":43.31,"l":43.31,"n":13,"o":43.31,"t":"2026-10-21T16:40:00Z","v":758,"vw":43.31},{"c":43.365,"h":43.365,"l":43.365,"n":3,"o":43.365,"t":"2026-10-21T16:45:00Z","v":135,"vw":43.365},{"c":43.36,"h":43.36,"l":43.36,"n":4,"o":43.36,"t":"2026-10-21T17:15:00Z","v":112,"vw":43.36},{"c":43.32,"h":43.32,"l":43.32,"n":23,"o":43.32,"t":"2026-10-21T17:20:00Z","v":942,"vw":43.32},{"c":43.215,"h":43.215,"l":43.215,"n":16,"o":43.215,"t":"2026-10-21T17:25:00Z","v":549,"vw":43.215},{"c":43.34,"h":43.34,"l":43.34,"n":19,"o":43.34,"t":"2026-10-21T17:30:00Z","v":525,"vw":43.34},{"c":43.19,"h":43.2,"l":43.19,"n":19,"o":43.2,"t":"2026-10-21T18:05:00Z","v":462,"vw":43.195},{"c":43.2827,"h":43.2827,"l":43.2827,"n":5,"o":43.2827,"t":"2026-10-21T18:15:00Z","v":128,"vw":43.2827},{"c":43.2,"h":43.2,"l":43.2,"n":3,"o":43.2,"t":"2026-10-21T18:25:00Z","v":116,"vw":43.2},{"c":43.31,"h":43.31,"l":43.26,"n":34,"o":43.3,"t":"2026-10-21T18:30:00Z","v":1105,"vw":43.281698},{"c":43.27,"h":43.27,"l":43.27,"n":3,"o":43.27,"t":"2026-10-21T18:35:00Z","v":123,"vw":43.27},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-21T18:40:00Z","v":138,"vw":43.3},{"c":43.215,"h":43.33,"l":43.215,"n":24,"o":43.33,"t":"2026-10-21T18:45:00Z","v":555,"vw":43.2725},{"c":42.99,"h":42.99,"l":42.99,"n":20,"o":42.99,"t":"2026-10-21T19:00:00Z","v":333,"vw":42.99},{"c":43.16,"h":43.16,"l":43.09,"n":65,"o":43.09,"t":"2026-10-21T19:05:00Z","v":3444,"vw":43.106449},{"c":43.245,"h":43.245,"l":43.245,"n":2,"o":43.245,"t":"2026-10-21T19:10:00Z","v":101,"vw":43.245},{"c":43.35,"h":43.36,"l":43.13,"n":63,"o":43.13,"t":"2026-10-21T19:25:00Z","v":1704,"vw":43.311283},{"c":43.33,"h":43.33,"l":43.29,"n":46,"o":43.33,"t":"2026-10-21T19:30:00Z","v":2277,"vw":43.315015},{"c":43.23,"h":43.28,"l":43.23,"n":15,"o":43.28,"t":"2026-10-21T19:35:00Z","v":555,"vw":43.263333},{"c":43.295,"h":43.295,"l":43.22,"n":27,"o":43.22,"t":"2026-10-21T19:40:00Z","v":301,"vw":43.2575},{"c":43.4,"h":43.4,"l":43.32,"n":41,"o":43.32,"t":"2026-10-21T19:45:00Z","v":1611,"vw":43.377778},{"c":43.475,"h":43.475,"l":43.45,"n":47,"o":43.46,"t":"2026-10-21T19:50:00Z","v":1684,"vw":43.456398},{"c":43.42,"h":43.44,"l":43.39,"n":141,"o":43.41,"t":"2026-10-21T19:55:00Z","v":3629,"vw":43.420897},{"c":43.4,"h":43.4,"l":43.4,"n":6,"o":43.4,"t":"2026-10-21T20:00:00Z","v":21857,"vw":43.4},{"c":43.42,"h":43.42,"l":43.42,"n":2,"o":43.42,"t":"2026-10-22T13:30:00Z","v":225,"vw":43.42},{"c":43.86,"h":43.86,"l":43.7,"n":6,"o":43.7,"t":"2026-10-22T13:40:00Z","v":279,"vw":43.78},{"c":44.2575,"h":44.2575,"l":43.85,"n":12,"o":43.85,"t":"2026-10-22T13:45:00Z","v":518,"vw":44.033727},{"c":44.24,"h":44.24,"l":44.17,"n":21,"o":44.22,"t":"2026-10-22T13:55:00Z","v":818,"vw":44.216},{"c":44.195,"h":44.195,"l":44.195,"n":4,"o":44.195,"t":"2026-10-22T14:00:00Z","v":133,"vw":44.195},{"c":44.055,"h":44.31,"l":44.055,"n":15,"o":44.31,"t":"2026-10-22T14:30:00Z","v":2279,"vw":44.118691},{"c":44.0525,"h":44.0525,"l":44.0525,"n":3,"o":44.0525,"t":"2026-10-22T14:40:00Z","v":127,"vw":44.0525},{"c":43.99,"h":43.99,"l":43.99,"n":18,"o":43.99,"t":"2026-10-22T14:50:00Z","v":384,"vw":43.99},{"c":44.045,"h":44.06,"l":44.045,"n":51,"o":44.06,"t":"2026-10-22T14:55:00Z","v":1845,"vw":44.04704},{"c":43.97,"h":44,"l":43.97,"n":14,"o":43.99,"t":"2026-10-22T15:00:00Z","v":566,"vw":43.9875},{"c":43.95,"h":43.995,"l":43.95,"n":54,"o":43.985,"t":"2026-10-22T15:05:00Z","v":2389,"vw":43.955},{"c":43.995,"h":43.995,"l":43.995,"n":11,"o":43.995,"t":"2026-10-22T15:10:00Z","v":345,"vw":43.995},{"c":43.87,"h":44.005,"l":43.87,"n":50,"o":44.005,"t":"2026-10-22T15:15:00Z","v":3068,"vw":43.91758},{"c":43.95,"h":43.95,"l":43.95,"n":12,"o":43.95,"t":"2026-10-22T15:20:00Z","v":235,"vw":43.95},{"c":43.875,"h":43.93,"l":43.875,"n":298,"o":43.91,"t":"2026-10-22T15:30:00Z","v":3750,"vw":43.907},{"c":43.85,"h":43.88,"l":43.85,"n":18,"o":43.88,"t":"2026-10-22T15:35:00Z","v":433,"vw":43.865},{"c":43.955,"h":43.98,"l":43.88,"n":49,"o":43.88,"t":"2026-10-22T16:05:00Z","v":2586,"vw":43.920843},{"c":43.91,"h":43.91,"l":43.91,"n":21,"o":43.91,"t":"2026-10-22T16:10:00Z","v":421,"vw":43.91},{"c":44.0725,"h":44.0725,"l":44.03,"n":23,"o":44.03,"t":"2026-10-22T16:25:00Z","v":1513,"vw":44.033542},{"c":44.05,"h":44.05,"l":44.05,"n":22,"o":44.05,"t":"2026-10-22T16:35:00Z","v":393,"vw":44.05},{"c":43.95,"h":43.95,"l":43.95,"n":32,"o":43.95,"t":"2026-10-22T16:40:00Z","v":723,"vw":43.95},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-10-22T16:45:00Z","v":265,"vw":43.93},{"c":43.95,"h":43.955,"l":43.94,"n":70,"o":43.95,"t":"2026-10-22T17:00:00Z","v":5394,"vw":43.950114},{"c":43.9075,"h":43.9075,"l":43.9075,"n":13,"o":43.9075,"t":"2026-10-22T17:05:00Z","v":492,"vw":43.9075},{"c":43.86,"h":43.86,"l":43.86,"n":12,"o":43.86,"t":"2026-10-22T17:15:00Z","v":320,"vw":43.86},{"c":43.97,"h":43.99,"l":43.97,"n":93,"o":43.99,"t":"2026-10-22T17:20:00Z","v":3387,"vw":43.978881},{"c":43.995,"h":44.01,"l":43.995,"n":234,"o":44,"t":"2026-10-22T17:25:00Z","v":2408,"vw":43.997976},{"c":43.95,"h":43.97,"l":43.95,"n":29,"o":43.97,"t":"2026-10-22T17:35:00Z","v":851,"vw":43.956667},{"c":43.88,"h":43.88,"l":43.87,"n":30,"o":43.87,"t":"2026-10-22T17:40:00Z","v":1234,"vw":43.87125},{"c":43.85,"h":43.85,"l":43.85,"n":14,"o":43.85,"t":"2026-10-22T17:45:00Z","v":440,"vw":43.85},{"c":43.81,"h":43.81,"l":43.81,"n":15,"o":43.81,"t":"2026-10-22T17:50:00Z","v":505,"vw":43.81},{"c":43.82,"h":43.83,"l":43.82,"n":18,"o":43.83,"t":"2026-10-22T17:55:00Z","v":548,"vw":43.826667},{"c":43.875,"h":43.92,"l":43.85,"n":198,"o":43.85,"t":"2026-10-22T18:15:00Z","v":4862,"vw":43.895681},{"c":43.865,"h":43.87,"l":43.865,"n":17,"o":43.87,"t":"2026-10-22T18:20:00Z","v":389,"vw":43.867294},{"c":43.78,"h":43.78,"l":43.78,"n":20,"o":43.78,"t":"2026-10-22T18:40:00Z","v":184,"vw":43.78},{"c":43.77,"h":43.77,"l":43.77,"n":12,"o":43.77,"t":"2026-10-22T18:45:00Z","v":296,"vw":43.77},{"c":43.8,"h":43.8,"l":43.75,"n":57,"o":43.8,"t":"2026-10-22T18:55:00Z","v":2354,"vw":43.775568},{"c":43.78,"h":43.78,"l":43.72,"n":80,"o":43.77,"t":"2026-10-22T19:00:00Z","v":4206,"vw":43.757826},{"c":43.74,"h":43.795,"l":43.74,"n":48,"o":43.79,"t":"2026-10-22T19:05:00Z","v":1410,"vw":43.758663},{"c":43.7,"h":43.7,"l":43.7,"n":14,"o":43.7,"t":"2026-10-22T19:10:00Z","v":262,"vw":43.7},{"c":43.65,"h":43.65,"l":43.65,"n":8,"o":43.65,"t":"2026-10-22T19:15:00Z","v":136,"vw":43.65},{"c":43.65,"h":43.65,"l":43.65,"n":21,"o":43.65,"t":"2026-10-22T19:25:00Z","v":404,"vw":43.65},{"c":43.7,"h":43.7,"l":43.58,"n":57,"o":43.59,"t":"2026-10-22T19:35:00Z","v":1465,"vw":43.6425},{"c":43.73,"h":43.82,"l":43.73,"n":23,"o":43.73,"t":"2026-10-22T19:40:00Z","v":1175,"vw":43.755615},{"c":43.85,"h":43.89,"l":43.72,"n":117,"o":43.76,"t":"2026-10-22T19:45:00Z","v":4496,"vw":43.822145},{"c":43.76,"h":43.88,"l":43.74,"n":107,"o":43.88,"t":"2026-10-22T19:50:00Z","v":5196,"vw":43.802579},{"c":43.81,"h":43.92,"l":43.69,"n":459,"o":43.805,"t":"2026-10-22T19:55:00Z","v":12594,"vw":43.836655},{"c":43.93,"h":43.93,"l":43.81,"n":13,"o":43.81,"t":"2026-10-22T20:00:00Z","v":33706,"vw":43.928716}],"history":[{"c":34.08,"h":35.61,"l":34.08,"n":729,"o":35.14,"t":"2024-10-21T04:00:00Z","v":23106,"vw":34.287574},{"c":34.34,"h":34.41,"l":33.97,"n":940,"o":34.3,"t":"2024-10-22T04:00:00Z","v":20345,"vw":34.183841},{"c":34.02,"h":34.41,"l":33.68,"n":1647,"o":34.04,"t":"2024-10-23T04:00:00Z","v":29150,"vw":34.06055},{"c":33.8,"h":34.37,"l":31.01,"n":904,"o":34.37,"t":"2024-10-24T04:00:00Z","v":23621,"vw":33.651295},{"c":33.48,"h":34.145,"l":33.465,"n":858,"o":34.14,"t":"2024-10-25T04:00:00Z","v":24794,"vw":33.617256},{"c":34.53,"h":34.74,"l":33.65,"n":948,"o":33.65,"t":"2024-10-28T04:00:00Z","v":21596,"vw":34.430724},{"c":34.38,"h":34.61,"l":34.12,"n":968,"o":34.26,"t":"2024-10-29T04:00:00Z","v":21562,"vw":34.39738},{"c":34.7,"h":35.5,"l":34.2,"n":1318,"o":34.2,"t":"2024-10-30T04:00:00Z","v":29648,"vw":34.897143},{"c":33.7,"h":34.59,"l":33.7,"n":695,"o":34.43,"t":"2024-10-31T04:00:00Z","v":27649,"vw":34.028471},{"c":33.43,"h":34.09,"l":33.25,"n":1139,"o":34.08,"t":"2024-11-01T04:00:00Z","v":28794,"vw":33.468224},{"c":33.58,"h":33.805,"l":32.95,"n":1331,"o":33.79,"t":"2024-11-04T05:00:00Z","v":38104,"vw":33.557556},{"c":34.46,"h":34.54,"l":34.04,"n":1906,"o":34.13,"t":"2024-11-05T05:00:00Z","v":41035,"vw":34.365634},{"c":39.91,"h":40.42,"l":36.43,"n":2642,"o":36.43,"t":"2024-11-06T05:00:00Z","v":89596,"vw":39.226053},{"c":38.12,"h":39.62,"l":37.88,"n":2506,"o":39.62,"t":"2024-11-07T05:00:00Z","v":72072,"vw":38.621918},{"c":39.13,"h":39.15,"l":38.425,"n":1832,"o":38.52,"t":"2024-11-08T05:00:00Z","v":54384,"vw":38.984218},{"c":40.51,"h":40.905,"l":39.2,"n":2813,"o":39.5,"t":"2024-11-11T05:00:00Z","v":84136,"vw":40.304372},{"c":39.88,"h":40.55,"l":39.23,"n":2247,"o":40.24,"t":"2024-11-12T05:00:00Z","v":73079,"vw":39.916227},{"c":39.19,"h":40.5,"l":39.1,"n":1541,"o":39.96,"t":"2024-11-13T05:00:00Z","v":42754,"vw":39.541419},{"c":38.8,"h":39.5,"l":38.62,"n":918,"o":39.5,"t":"2024-11-14T05:00:00Z","v":28251,"vw":38.998588},{"c":38.88,"h":39.24,"l":38.23,"n":906,"o":38.8,"t":"2024-11-15T05:00:00Z","v":25536,"vw":38.773284},{"c":37.99,"h":38.68,"l":37.98,"n":853,"o":38.68,"t":"2024-11-18T05:00:00Z","v":21165,"vw":38.168646},{"c":37.97,"h":37.97,"l":37.4,"n":1174,"o":37.77,"t":"2024-11-19T05:00:00Z","v":23339,"vw":37.697058},{"c":37.89,"h":37.9525,"l":36.9,"n":1058,"o":37.9525,"t":"2024-11-20T05:00:00Z","v":18513,"vw":37.806325},{"c":38.32,"h":38.89,"l":38,"n":1202,"o":38.29,"t":"2024-11-21T05:00:00Z","v":31535,"vw":38.352093},{"c":39.46,"h":39.47,"l":38.63,"n":1005,"o":38.63,"t":"2024-11-22T05:00:00Z","v":24088,"vw":39.298725},{"c":39.52,"h":40.56,"l":39.52,"n":1124,"o":39.87,"t":"2024-11-25T05:00:00Z","v":41219,"vw":39.791265},{"c":38.68,"h":39.54,"l":38.68,"n":1921,"o":39.23,"t":"2024-11-26T05:00:00Z","v":42659,"vw":38.914145},{"c":38.85,"h":39.3,"l":38.8,"n":1186,"o":39.3,"t":"2024-11-27T05:00:00Z","v":20734,"vw":38.974109},{"c":38.89,"h":39.28,"l":38.555,"n":628,"o":39.28,"t":"2024-11-29T05:00:00Z","v":15143,"vw":38.864374},{"c":39,"h":39.41,"l":38.44,"n":1520,"o":39.21,"t":"2024-12-02T05:00:00Z","v":25050,"vw":38.987589},{"c":38.5,"h":39.03,"l":38.365,"n":1336,"o":39.03,"t":"2024-12-03T05:00:00Z","v":32618,"vw":38.657686},{"c":38.84,"h":38.89,"l":38.06,"n":1086,"o":38.35,"t":"2024-12-04T05:00:00Z","v":25361,"vw":38.61691},{"c":38.85,"h":39.27,"l":38.61,"n":1217,"o":39.1,"t":"2024-12-05T05:00:00Z","v":18654,"vw":38.890344},{"c":38.3,"h":39.01,"l":38.17,"n":1241,"o":39.01,"t":"2024-12-06T05:00:00Z","v":23286,"vw":38.348574},{"c":37.95,"h":38.71,"l":37.95,"n":1132,"o":38.29,"t":"2024-12-09T05:00:00Z","v":18604,"vw":38.068048},{"c":38.28,"h":39.02,"l":37.97,"n":1493,"o":38.15,"t":"2024-12-10T05:00:00Z","v":26322,"vw":38.352377},{"c":39.77,"h":40.3,"l":38.8,"n":1758,"o":38.87,"t":"2024-12-11T05:00:00Z","v":61036,"vw":39.713516},{"c":39.07,"h":40.4,"l":39.02,"n":1402,"o":39.8,"t":"2024-12-12T05:00:00Z","v":29384,"vw":39.303903},{"c":38.64,"h":39.25,"l":38.545,"n":946,"o":39.12,"t":"2024-12-13T05:00:00Z","v":18943,"vw":38.706614},{"c":39.19,"h":39.49,"l":38.62,"n":1070,"o":38.86,"t":"2024-12-16T05:00:00Z","v":23200,"vw":39.118772},{"c":38.26,"h":39.45,"l":37.95,"n":1346,"o":39.13,"t":"2024-12-17T05:00:00Z","v":28790,"vw":38.516957},{"c":35.58,"h":38.64,"l":35.1,"n":2325,"o":38.64,"t":"2024-12-18T05:00:00Z","v":68882,"vw":36.232203},{"c":35.25,"h":36.5,"l":35.02,"n":2258,"o":36,"t":"2024-12-19T05:00:00Z","v":74509,"vw":35.428485},{"c":35.83,"h":36.62,"l":31.26,"n":2730,"o":34.73,"t":"2024-12-20T05:00:00Z","v":99416,"vw":35.582363},{"c":35.3,"h":35.94,"l":35.15,"n":1338,"o":35.67,"t":"2024-12-23T05:00:00Z","v":23280,"vw":35.352077},{"c":35.72,"h":35.72,"l":35.21,"n":684,"o":35.54,"t":"2024-12-24T05:00:00Z","v":13340,"vw":35.579397},{"c":36.01,"h":36.28,"l":34.89,"n":675,"o":35.38,"t":"2024-12-26T05:00:00Z","v":19441,"vw":35.714762},{"c":35.02,"h":35.71,"l":34.83,"n":980,"o":35.71,"t":"2024-12-27T05:00:00Z","v":26522,"vw":35.096712},{"c":34.87,"h":35.14,"l":34.53,"n":1086,"o":34.63,"t":"2024-12-30T05:00:00Z","v":31231,"vw":34.796976},{"c":34.75,"h":35.465,"l":34.74,"n":1005,"o":34.88,"t":"2024-12-31T05:00:00Z","v":27106,"vw":34.886659},{"c":34.1,"h":35.16,"l":33.75,"n":1570,"o":34.83,"t":"2025-01-02T05:00:00Z","v":63803,"vw":34.068776},{"c":34.495,"h":34.61,"l":33.115,"n":1353,"o":34.35,"t":"2025-01-03T05:00:00Z","v":33509,"vw":34.080805},{"c":34.01,"h":34.93,"l":34.01,"n":1819,"o":34.45,"t":"2025-01-06T05:00:00Z","v":29213,"vw":34.288675},{"c":33.505,"h":34.49,"l":33.2,"n":1179,"o":34.035,"t":"2025-01-07T05:00:00Z","v":27789,"vw":33.482481},{"c":33.49,"h":33.915,"l":32.7438,"n":1107,"o":33.12,"t":"2025-01-08T05:00:00Z","v":23048,"vw":33.410804},{"c":32.35,"h":32.9,"l":31.7901,"n":1401,"o":32.79,"t":"2025-01-10T05:00:00Z","v":39570,"vw":32.267188},{"c":33.37,"h":33.45,"l":31.99,"n":1401,"o":31.99,"t":"2025-01-13T05:00:00Z","v":55285,"vw":32.683576},{"c":34.04,"h":34.23,"l":33.11,"n":1386,"o":33.58,"t":"2025-01-14T05:00:00Z","v":35933,"vw":33.727794},{"c":34.77,"h":35.2,"l":34.3901,"n":671,"o":35.13,"t":"2025-01-15T05:00:00Z","v":18992,"vw":34.772481},{"c":34.67,"h":34.85,"l":34.197,"n":1146,"o":34.85,"t":"2025-01-16T05:00:00Z","v":22441,"vw":34.559603},{"c":35,"h":35.3,"l":34.5782,"n":1323,"o":34.86,"t":"2025-01-17T05:00:00Z","v":26863,"vw":34.872669},{"c":35.33,"h":35.93,"l":35.133,"n":1160,"o":35.48,"t":"2025-01-21T05:00:00Z","v":25327,"vw":35.326309},{"c":34.55,"h":35.175,"l":34.46,"n":1396,"o":35.04,"t":"2025-01-22T05:00:00Z","v":24305,"vw":34.661652},{"c":34.88,"h":35.26,"l":34.3,"n":1697,"o":34.3,"t":"2025-01-23T05:00:00Z","v":46114,"vw":34.811218},{"c":36.75,"h":37.951,"l":35.65,"n":1529,"o":35.65,"t":"2025-01-24T05:00:00Z","v":55303,"vw":36.424549},{"c":36.63,"h":37.79,"l":36.21,"n":1508,"o":36.57,"t":"2025-01-27T05:00:00Z","v":51964,"vw":36.706377},{"c":36.44,"h":36.69,"l":35.98,"n":1385,"o":36.69,"t":"2025-01-28T05:00:00Z","v":28111,"vw":36.406235},{"c":36.16,"h":36.6791,"l":35.59,"n":1271,"o":36.18,"t":"2025-01-29T05:00:00Z","v":24320,"vw":36.113535},{"c":35.96,"h":36.35,"l":35.695,"n":816,"o":36.34,"t":"2025-01-30T05:00:00Z","v":17782,"vw":36.020165},{"c":35.93,"h":36.41,"l":35.71,"n":1976,"o":35.8,"t":"2025-01-31T05:00:00Z","v":50345,"vw":36.014311},{"c":35.3,"h":35.925,"l":34.52,"n":1097,"o":34.97,"t":"2025-02-03T05:00:00Z","v":25379,"vw":35.34011},{"c":36.02,"h":36.27,"l":34.8779,"n":644,"o":35.22,"t":"2025-02-04T05:00:00Z","v":18185,"vw":35.972862},{"c":36.15,"h":36.24,"l":35.96,"n":649,"o":36.2,"t":"2025-02-05T05:00:00Z","v":20825,"vw":36.113558},{"c":36.69,"h":36.69,"l":36.025,"n":640,"o":36.025,"t":"2025-02-06T05:00:00Z","v":17929,"vw":36.504314},{"c":35.86,"h":36.43,"l":35.73,"n":1042,"o":36.43,"t":"2025-02-07T05:00:00Z","v":22004,"vw":35.929951},{"c":35.97,"h":36.17,"l":35.59,"n":494,"o":35.96,"t":"2025-02-10T05:00:00Z","v":16642,"vw":35.993918},{"c":36.65,"h":36.81,"l":35.56,"n":807,"o":35.56,"t":"2025-02-11T05:00:00Z","v":21470,"vw":36.478638},{"c":35.44,"h":36.22,"l":35.41,"n":1254,"o":36.11,"t":"2025-02-12T05:00:00Z","v":40725,"vw":35.683891},{"c":35.65,"h":35.7,"l":35.09,"n":1232,"o":35.51,"t":"2025-02-13T05:00:00Z","v":39116,"vw":35.468986},{"c":35.5,"h":36.04,"l":35.15,"n":908,"o":35.96,"t":"2025-02-14T05:00:00Z","v":26918,"vw":35.527579},{"c":35.38,"h":37.3524,"l":35.08,"n":1576,"o":35.38,"t":"2025-02-18T05:00:00Z","v":44777,"vw":35.387567},{"c":35.3,"h":35.43,"l":34.83,"n":750,"o":35.17,"t":"2025-02-19T05:00:00Z","v":18376,"vw":35.207053},{"c":34.72,"h":35.02,"l":34.23,"n":770,"o":35.02,"t":"2025-02-20T05:00:00Z","v":12995,"vw":34.702928},{"c":33.8,"h":35.17,"l":33.8,"n":725,"o":35.17,"t":"2025-02-21T05:00:00Z","v":19183,"vw":34.301694},{"c":33.89,"h":34.7,"l":33.76,"n":848,"o":34.16,"t":"2025-02-24T05:00:00Z","v":24484,"vw":34.040308},{"c":34.21,"h":34.655,"l":33.95,"n":880,"o":34.18,"t":"2025-02-25T05:00:00Z","v":36599,"vw":34.247601},{"c":34.6,"h":34.71,"l":34.22,"n":757,"o":34.34,"t":"2025-02-26T05:00:00Z","v":27013,"vw":34.529452},{"c":34.63,"h":34.78,"l":34.45,"n":832,"o":34.45,"t":"2025-02-27T05:00:00Z","v":18240,"vw":34.609284},{"c":35.24,"h":35.27,"l":34.585,"n":620,"o":34.75,"t":"2025-02-28T05:00:00Z","v":31949,"vw":35.073479},{"c":34.92,"h":35.655,"l":34.65,"n":942,"o":35.14,"t":"2025-03-03T05:00:00Z","v":35912,"vw":35.022959},{"c":33.94,"h":34.76,"l":33.94,"n":1046,"o":34.67,"t":"2025-03-04T05:00:00Z","v":31075,"vw":34.248477},{"c":33.67,"h":34.652,"l":33.6,"n":1017,"o":33.94,"t":"2025-03-05T05:00:00Z","v":33077,"vw":33.747066},{"c":33.85,"h":33.94,"l":33.27,"n":1203,"o":33.46,"t":"2025-03-06T05:00:00Z","v":30748,"vw":33.647367},{"c":33.79,"h":34.005,"l":33.19,"n":976,"o":33.2047,"t":"2025-03-07T05:00:00Z","v":23708,"vw":33.751505},{"c":32.74,"h":33.56,"l":32.65,"n":1511,"o":33.345,"t":"2025-03-10T04:00:00Z","v":60461,"vw":32.997517},{"c":32.5,"h":32.93,"l":32.49,"n":1157,"o":32.84,"t":"2025-03-11T04:00:00Z","v":41129,"vw":32.601997},{"c":32.62,"h":32.85,"l":32.42,"n":1685,"o":32.67,"t":"2025-03-12T04:00:00Z","v":39836,"vw":32.6269},{"c":32.38,"h":33.01,"l":32.37,"n":946,"o":32.88,"t":"2025-03-13T04:00:00Z","v":24019,"vw":32.538765},{"c":32.95,"h":33.03,"l":32.4,"n":669,"o":32.5,"t":"2025-03-14T04:00:00Z","v":16302,"vw":32.910211},{"c":32.96,"h":33.34,"l":32.665,"n":1180,"o":32.76,"t":"2025-03-17T04:00:00Z","v":23436,"vw":32.898419},{"c":32.9,"h":33.26,"l":32.63,"n":804,"o":32.63,"t":"2025-03-18T04:00:00Z","v":25113,"vw":32.887826},{"c":33.2,"h":33.25,"l":32.4,"n":1371,"o":32.73,"t":"2025-03-19T04:00:00Z","v":35810,"vw":32.985019},{"c":32.92,"h":33.395,"l":32.4036,"n":1129,"o":32.84,"t":"2025-03-20T04:00:00Z","v":20602,"vw":32.917704},{"c":32.58,"h":32.99,"l":32.04,"n":1087,"o":32.42,"t":"2025-03-21T04:00:00Z","v":96564,"vw":32.565562},{"c":33.54,"h":33.59,"l":33.09,"n":922,"o":33.09,"t":"2025-03-24T04:00:00Z","v":24369,"vw":33.473551},{"c":33.56,"h":33.82,"l":33.51,"n":1705,"o":33.77,"t":"2025-03-25T04:00:00Z","v":44703,"vw":33.660577},{"c":33.6,"h":34.43,"l":33.54,"n":1139,"o":33.67,"t":"2025-03-26T04:00:00Z","v":25254,"vw":33.753746},{"c":33.81,"h":33.98,"l":33.39,"n":1275,"o":33.98,"t":"2025-03-27T04:00:00Z","v":35553,"vw":33.734573},{"c":33.08,"h":34.035,"l":32.98,"n":1465,"o":33.82,"t":"2025-03-28T04:00:00Z","v":31811,"vw":33.164018},{"c":33.12,"h":33.48,"l":32.67,"n":1899,"o":32.67,"t":"2025-03-31T04:00:00Z","v":155147,"vw":33.136287},{"c":33.17,"h":33.475,"l":32.53,"n":1883,"o":32.58,"t":"2025-04-01T04:00:00Z","v":43257,"vw":33.082149},{"c":33.08,"h":33.155,"l":32.6,"n":1526,"o":32.65,"t":"2025-04-02T04:00:00Z","v":34286,"vw":33.049358},{"c":31.45,"h":32.8,"l":30.7901,"n":1564,"o":31.53,"t":"2025-04-03T04:00:00Z","v":82745,"vw":31.563311},{"c":31.21,"h":31.34,"l":30.01,"n":2605,"o":30.34,"t":"2025-04-04T04:00:00Z","v":92002,"vw":30.828322},{"c":31.18,"h":32.1186,"l":30.11,"n":2509,"o":30.38,"t":"2025-04-07T04:00:00Z","v":67133,"vw":31.06319},{"c":30.93,"h":32.07,"l":30.39,"n":1574,"o":31.84,"t":"2025-04-08T04:00:00Z","v":43492,"vw":31.113228},{"c":32.29,"h":33.43,"l":30.4,"n":1279,"o":30.4,"t":"2025-04-09T04:00:00Z","v":50726,"vw":31.783463},{"c":30.95,"h":31.98,"l":30.495,"n":1228,"o":31.65,"t":"2025-04-10T04:00:00Z","v":35407,"vw":30.963247},{"c":30.73,"h":30.96,"l":30.5,"n":1242,"o":30.57,"t":"2025-04-11T04:00:00Z","v":41180,"vw":30.730024},{"c":31.17,"h":33.03,"l":30.36,"n":1212,"o":31.14,"t":"2025-04-14T04:00:00Z","v":61024,"vw":30.974769},{"c":31.79,"h":31.945,"l":31.1095,"n":1088,"o":31.1095,"t":"2025-04-15T04:00:00Z","v":29521,"vw":31.780833},{"c":31.65,"h":32.04,"l":31.6,"n":1332,"o":31.62,"t":"2025-04-16T04:00:00Z","v":38973,"vw":31.729432},{"c":32.2,"h":32.5462,"l":31.65,"n":1198,"o":31.65,"t":"2025-04-17T04:00:00Z","v":41996,"vw":32.092702},{"c":31.88,"h":32.2156,"l":31.4876,"n":709,"o":31.73,"t":"2025-04-21T04:00:00Z","v":22996,"vw":31.854024},{"c":32.94,"h":33.12,"l":31.88,"n":1047,"o":32.22,"t":"2025-04-22T04:00:00Z","v":25895,"vw":32.782404},{"c":33.03,"h":34,"l":32.695,"n":1482,"o":33.62,"t":"2025-04-23T04:00:00Z","v":30452,"vw":33.202172},{"c":33.24,"h":33.41,"l":32.56,"n":1469,"o":32.9,"t":"2025-04-24T04:00:00Z","v":30131,"vw":33.18727},{"c":33.72,"h":33.8,"l":33.12,"n":1088,"o":33.14,"t":"2025-04-25T04:00:00Z","v":27484,"vw":33.493707},{"c":33.83,"h":33.97,"l":33.34,"n":1635,"o":33.72,"t":"2025-04-28T04:00:00Z","v":33790,"vw":33.687503},{"c":34.35,"h":34.48,"l":33.59,"n":984,"o":33.66,"t":"2025-04-29T04:00:00Z","v":27422,"vw":34.221845},{"c":33.71,"h":34.3937,"l":32.8229,"n":1375,"o":33.84,"t":"2025-04-30T04:00:00Z","v":37431,"vw":33.761552},{"c":33.74,"h":33.97,"l":33.32,"n":1224,"o":33.73,"t":"2025-05-01T04:00:00Z","v":25678,"vw":33.702512},{"c":34.17,"h":34.25,"l":33.94,"n":1086,"o":33.98,"t":"2025-05-02T04:00:00Z","v":24409,"vw":34.081767},{"c":33.84,"h":34.5399,"l":33.555,"n":1010,"o":33.96,"t":"2025-05-05T04:00:00Z","v":26715,"vw":33.994628},{"c":33.69,"h":34.035,"l":32.79,"n":1052,"o":33.5,"t":"2025-05-06T04:00:00Z","v":25450,"vw":33.719759},{"c":33.86,"h":35.73,"l":33.715,"n":1316,"o":35.63,"t":"2025-05-07T04:00:00Z","v":36028,"vw":34.103006},{"c":34.58,"h":34.9,"l":33.905,"n":973,"o":33.91,"t":"2025-05-08T04:00:00Z","v":23109,"vw":34.638802},{"c":34.53,"h":34.8299,"l":34.1818,"n":904,"o":34.58,"t":"2025-05-09T04:00:00Z","v":26719,"vw":34.540429},{"c":35.24,"h":36.01,"l":35.2,"n":970,"o":35.82,"t":"2025-05-12T04:00:00Z","v":25141,"vw":35.399642},{"c":35.69,"h":35.92,"l":35.105,"n":837,"o":35.62,"t":"2025-05-13T04:00:00Z","v":19243,"vw":35.632296},{"c":35.79,"h":35.84,"l":35.4847,"n":746,"o":35.68,"t":"2025-05-14T04:00:00Z","v":23428,"vw":35.750494},{"c":36.32,"h":36.32,"l":35.75,"n":1114,"o":35.98,"t":"2025-05-15T04:00:00Z","v":36558,"vw":36.17497},{"c":36.275,"h":36.36,"l":35.6827,"n":1120,"o":36.23,"t":"2025-05-16T04:00:00Z","v":38759,"vw":36.228533},{"c":36.01,"h":36.5,"l":35.815,"n":1185,"o":36.19,"t":"2025-05-19T04:00:00Z","v":38687,"vw":36.126331},{"c":36.35,"h":36.53,"l":36.115,"n":715,"o":36.115,"t":"2025-05-20T04:00:00Z","v":17514,"vw":36.363642},{"c":35.35,"h":36.075,"l":35.1048,"n":784,"o":35.82,"t":"2025-05-21T04:00:00Z","v":21039,"vw":35.487781},{"c":35.24,"h":35.57,"l":34.94,"n":726,"o":35.02,"t":"2025-05-22T04:00:00Z","v":19493,"vw":35.289933},{"c":34.8,"h":35.08,"l":34.57,"n":768,"o":34.57,"t":"2025-05-23T04:00:00Z","v":20801,"vw":34.815217},{"c":35.8,"h":35.84,"l":35.15,"n":1283,"o":35.75,"t":"2025-05-27T04:00:00Z","v":28718,"vw":35.699478},{"c":35.45,"h":35.79,"l":35.0453,"n":1035,"o":35.57,"t":"2025-05-28T04:00:00Z","v":26131,"vw":35.459315},{"c":36.06,"h":36.5011,"l":35.355,"n":1139,"o":35.78,"t":"2025-05-29T04:00:00Z","v":36243,"vw":35.93085},{"c":35.97,"h":36.26,"l":35.95,"n":894,"o":36.07,"t":"2025-05-30T04:00:00Z","v":29904,"vw":36.034735},{"c":35.47,"h":36.07,"l":35.295,"n":847,"o":36.07,"t":"2025-06-02T04:00:00Z","v":16831,"vw":35.475418},{"c":35.67,"h":35.96,"l":35.26,"n":959,"o":35.26,"t":"2025-06-03T04:00:00Z","v":20918,"vw":35.68879},{"c":35.28,"h":35.78,"l":35.045,"n":1030,"o":35.74,"t":"2025-06-04T04:00:00Z","v":21599,"vw":35.304537},{"c":35.3,"h":35.475,"l":34.9013,"n":1195,"o":35.22,"t":"2025-06-05T04:00:00Z","v":25839,"vw":35.279087},{"c":36.27,"h":36.34,"l":35.1768,"n":1117,"o":35.8,"t":"2025-06-06T04:00:00Z","v":35926,"vw":35.9067},{"c":36.23,"h":36.46,"l":36.005,"n":1017,"o":36.33,"t":"2025-06-09T04:00:00Z","v":28513,"vw":36.251107},{"c":36.71,"h":37,"l":36.24,"n":860,"o":36.24,"t":"2025-06-10T04:00:00Z","v":25297,"vw":36.670886},{"c":36.41,"h":36.99,"l":35.7271,"n":1153,"o":36.89,"t":"2025-06-11T04:00:00Z","v":32503,"vw":36.444662},{"c":36.43,"h":36.54,"l":35.96,"n":777,"o":36.21,"t":"2025-06-12T04:00:00Z","v":24062,"vw":36.367917},{"c":35.49,"h":35.95,"l":35.27,"n":1211,"o":35.95,"t":"2025-06-13T04:00:00Z","v":23123,"vw":35.560908},{"c":35.37,"h":35.865,"l":35.29,"n":846,"o":35.8,"t":"2025-06-16T04:00:00Z","v":21815,"vw":35.484869},{"c":35.13,"h":35.5599,"l":33.66,"n":1440,"o":35.03,"t":"2025-06-17T04:00:00Z","v":48432,"vw":35.149918},{"c":34.97,"h":35.6,"l":34.61,"n":2983,"o":35.09,"t":"2025-06-18T04:00:00Z","v":66732,"vw":35.108203},{"c":35.2,"h":35.7,"l":34.68,"n":1700,"o":35.27,"t":"2025-06-20T04:00:00Z","v":72311,"vw":35.173008},{"c":35.91,"h":36.08,"l":34.9,"n":1149,"o":35.01,"t":"2025-06-23T04:00:00Z","v":36580,"vw":35.748368},{"c":36.19,"h":36.55,"l":35.96,"n":1187,"o":36.14,"t":"2025-06-24T04:00:00Z","v":28809,"vw":36.21739},{"c":35.59,"h":36.103,"l":35.3,"n":827,"o":36.103,"t":"2025-06-25T04:00:00Z","v":22788,"vw":35.59458},{"c":35.85,"h":35.85,"l":35.2,"n":1051,"o":35.56,"t":"2025-06-26T04:00:00Z","v":25100,"vw":35.681792},{"c":35.72,"h":36.035,"l":35.58,"n":1326,"o":35.85,"t":"2025-06-27T04:00:00Z","v":149613,"vw":35.728465},{"c":36.04,"h":36.33,"l":35.41,"n":1601,"o":36.09,"t":"2025-06-30T04:00:00Z","v":148483,"vw":35.992655},{"c":37.24,"h":37.645,"l":35.71,"n":1048,"o":35.71,"t":"2025-07-01T04:00:00Z","v":45100,"vw":37.184658},{"c":37.48,"h":37.5978,"l":37.15,"n":1459,"o":37.24,"t":"2025-07-02T04:00:00Z","v":32816,"vw":37.38794},{"c":37.89,"h":38,"l":36.905,"n":1038,"o":37.21,"t":"2025-07-03T04:00:00Z","v":25440,"vw":37.501238},{"c":36.99,"h":38,"l":36.5834,"n":1567,"o":37.75,"t":"2025-07-07T04:00:00Z","v":35402,"vw":37.142676},{"c":37.21,"h":37.54,"l":36.99,"n":1179,"o":37.14,"t":"2025-07-08T04:00:00Z","v":28860,"vw":37.271065},{"c":37.13,"h":37.245,"l":36.63,"n":1004,"o":37.245,"t":"2025-07-09T04:00:00Z","v":24931,"vw":37.059934},{"c":37.4,"h":37.55,"l":36.98,"n":1143,"o":36.98,"t":"2025-07-10T04:00:00Z","v":27903,"vw":37.35931},{"c":36.5,"h":37,"l":36.3,"n":2716,"o":36.96,"t":"2025-07-11T04:00:00Z","v":69715,"vw":36.749577},{"c":37.64,"h":37.68,"l":36.4,"n":3226,"o":36.63,"t":"2025-07-14T04:00:00Z","v":148465,"vw":37.162496},{"c":36.63,"h":38,"l":36.3001,"n":3444,"o":37.95,"t":"2025-07-15T04:00:00Z","v":100349,"vw":36.963001},{"c":36.76,"h":37.01,"l":35.67,"n":2700,"o":37.01,"t":"2025-07-16T04:00:00Z","v":78329,"vw":36.539539},{"c":40.6,"h":40.74,"l":37.57,"n":3789,"o":37.57,"t":"2025-07-17T04:00:00Z","v":227008,"vw":39.980962},{"c":41,"h":41,"l":40.1401,"n":2663,"o":40.6,"t":"2025-07-18T04:00:00Z","v":79389,"vw":40.777999},{"c":41.68,"h":42.38,"l":41,"n":2191,"o":41,"t":"2025-07-21T04:00:00Z","v":63262,"vw":41.659626},{"c":41.17,"h":42.285,"l":41.015,"n":2297,"o":41.81,"t":"2025-07-22T04:00:00Z","v":97393,"vw":41.637386},{"c":41.24,"h":41.385,"l":40.785,"n":1658,"o":41.13,"t":"2025-07-23T04:00:00Z","v":68919,"vw":41.07274},{"c":39.89,"h":41.4299,"l":39.79,"n":1658,"o":40.94,"t":"2025-07-24T04:00:00Z","v":43275,"vw":40.280128},{"c":39.21,"h":40.53,"l":39.03,"n":1449,"o":40.53,"t":"2025-07-25T04:00:00Z","v":43329,"vw":39.405114},{"c":38.98,"h":39.24,"l":38.56,"n":1533,"o":39.09,"t":"2025-07-28T04:00:00Z","v":53163,"vw":38.959304},{"c":38.51,"h":39.315,"l":38.47,"n":1668,"o":39.31,"t":"2025-07-29T04:00:00Z","v":35907,"vw":38.760083},{"c":37.91,"h":39.09,"l":37.7,"n":1723,"o":38.52,"t":"2025-07-30T04:00:00Z","v":41276,"vw":38.262098},{"c":37.11,"h":37.791,"l":36.99,"n":1719,"o":37.53,"t":"2025-07-31T04:00:00Z","v":48424,"vw":37.182923},{"c":36.01,"h":36.65,"l":35.57,"n":2351,"o":36.65,"t":"2025-08-01T04:00:00Z","v":53755,"vw":36.117766},{"c":36.84,"h":36.91,"l":35.57,"n":2206,"o":36.02,"t":"2025-08-04T04:00:00Z","v":69166,"vw":36.556773},{"c":36.6,"h":36.8399,"l":36.0005,"n":2170,"o":36.8399,"t":"2025-08-05T04:00:00Z","v":42876,"vw":36.559633},{"c":36.82,"h":37.31,"l":36.315,"n":1986,"o":36.48,"t":"2025-08-06T04:00:00Z","v":82419,"vw":36.857474},{"c":36.01,"h":36.99,"l":35.98,"n":1802,"o":36.99,"t":"2025-08-07T04:00:00Z","v":50910,"vw":36.308112},{"c":36.72,"h":39.18,"l":35.59,"n":1502,"o":36.21,"t":"2025-08-08T04:00:00Z","v":45656,"vw":36.660896},{"c":37.08,"h":37.25,"l":36.2,"n":1627,"o":36.72,"t":"2025-08-11T04:00:00Z","v":55191,"vw":37.00905},{"c":38.79,"h":38.92,"l":37.08,"n":2178,"o":37.4,"t":"2025-08-12T04:00:00Z","v":57158,"vw":38.423588},{"c":39.56,"h":39.645,"l":38.56,"n":1839,"o":39.04,"t":"2025-08-13T04:00:00Z","v":55209,"vw":39.45174},{"c":39.8,"h":39.86,"l":39.01,"n":1338,"o":39.09,"t":"2025-08-14T04:00:00Z","v":53031,"vw":39.609052},{"c":38.86,"h":40,"l":38.79,"n":1738,"o":39.94,"t":"2025-08-15T04:00:00Z","v":109017,"vw":39.02602},{"c":39.17,"h":39.21,"l":38.5,"n":1474,"o":38.9,"t":"2025-08-18T04:00:00Z","v":33767,"vw":39.069948},{"c":39.115,"h":39.72,"l":38.82,"n":1465,"o":38.82,"t":"2025-08-19T04:00:00Z","v":44607,"vw":39.149682},{"c":39.64,"h":39.69,"l":38.825,"n":1628,"o":39.22,"t":"2025-08-20T04:00:00Z","v":40467,"vw":39.411134},{"c":39.59,"h":39.96,"l":38.54,"n":1352,"o":39.59,"t":"2025-08-21T04:00:00Z","v":37114,"vw":39.642488},{"c":41.315,"h":41.57,"l":39.72,"n":2377,"o":39.72,"t":"2025-08-22T04:00:00Z","v":68067,"vw":41.229599},{"c":40.78,"h":41.615,"l":40.26,"n":1569,"o":41.32,"t":"2025-08-25T04:00:00Z","v":48154,"vw":40.913375},{"c":41.03,"h":41.39,"l":40.3,"n":1759,"o":40.3,"t":"2025-08-26T04:00:00Z","v":44325,"vw":41.053237},{"c":41.15,"h":41.52,"l":40.45,"n":1922,"o":40.72,"t":"2025-08-27T04:00:00Z","v":40395,"vw":41.039069},{"c":40.61,"h":41.54,"l":40.37,"n":2051,"o":41.44,"t":"2025-08-28T04:00:00Z","v":53925,"vw":40.576267},{"c":40.63,"h":41.1,"l":40.32,"n":1397,"o":40.69,"t":"2025-08-29T04:00:00Z","v":27784,"vw":40.678812},{"c":40.6,"h":40.88,"l":39.62,"n":3647,"o":40.24,"t":"2025-09-02T04:00:00Z","v":56573,"vw":40.48802},{"c":40.41,"h":40.98,"l":39.82,"n":1130,"o":40.41,"t":"2025-09-03T04:00:00Z","v":35348,"vw":40.314389},{"c":41.04,"h":41.04,"l":40.26,"n":895,"o":40.32,"t":"2025-09-04T04:00:00Z","v":24405,"vw":40.745188},{"c":40.5,"h":41.91,"l":40.29,"n":1847,"o":41,"t":"2025-09-05T04:00:00Z","v":29886,"vw":40.615873},{"c":40.82,"h":40.88,"l":40.23,"n":1686,"o":40.46,"t":"2025-09-08T04:00:00Z","v":31753,"vw":40.68502},{"c":40.35,"h":41.4311,"l":40.14,"n":3179,"o":40.81,"t":"2025-09-09T04:00:00Z","v":53116,"vw":40.556349},{"c":40.4,"h":40.66,"l":40.04,"n":1394,"o":40.16,"t":"2025-09-10T04:00:00Z","v":30171,"vw":40.347591},{"c":40.1,"h":40.925,"l":39.98,"n":2860,"o":40.61,"t":"2025-09-11T04:00:00Z","v":92071,"vw":40.207628},{"c":39.8,"h":40,"l":39.4,"n":1670,"o":39.86,"t":"2025-09-12T04:00:00Z","v":48687,"vw":39.740571},{"c":40.33,"h":40.435,"l":39.745,"n":1675,"o":39.8,"t":"2025-09-15T04:00:00Z","v":40259,"vw":40.231311},{"c":39.29,"h":40.8194,"l":39.13,"n":1285,"o":40,"t":"2025-09-16T04:00:00Z","v":34413,"vw":39.437104},{"c":39.59,"h":40.795,"l":39.08,"n":1593,"o":39.2,"t":"2025-09-17T04:00:00Z","v":41769,"vw":39.773644},{"c":40.65,"h":40.84,"l":39.83,"n":1547,"o":39.83,"t":"2025-09-18T04:00:00Z","v":51214,"vw":40.539712},{"c":39.22,"h":40.995,"l":39.09,"n":1657,"o":40.54,"t":"2025-09-19T04:00:00Z","v":160699,"vw":39.444767},{"c":39.23,"h":40.245,"l":38.2484,"n":2210,"o":39.03,"t":"2025-09-22T04:00:00Z","v":57636,"vw":39.260468},{"c":39.44,"h":39.88,"l":39.05,"n":1746,"o":39.21,"t":"2025-09-23T04:00:00Z","v":40899,"vw":39.514612},{"c":38.85,"h":39.67,"l":38.14,"n":1565,"o":39.53,"t":"2025-09-24T04:00:00Z","v":32246,"vw":38.858694},{"c":39.1,"h":39.58,"l":38.63,"n":4523,"o":38.7,"t":"2025-09-25T04:00:00Z","v":71547,"vw":39.111381},{"c":39.24,"h":39.61,"l":38.81,"n":1911,"o":39.15,"t":"2025-09-26T04:00:00Z","v":41000,"vw":39.245598},{"c":38.47,"h":39.74,"l":38.325,"n":1333,"o":39.26,"t":"2025-09-29T04:00:00Z","v":22972,"vw":38.626274},{"c":38.65,"h":38.855,"l":38.08,"n":1695,"o":38.3,"t":"2025-09-30T04:00:00Z","v":36650,"vw":38.570032},{"c":38.39,"h":38.75,"l":37.83,"n":4104,"o":38.33,"t":"2025-10-01T04:00:00Z","v":68116,"vw":38.315441},{"c":38.3,"h":38.45,"l":37.65,"n":1691,"o":38.45,"t":"2025-10-02T04:00:00Z","v":49758,"vw":38.1174},{"c":38.87,"h":39.16,"l":37.8,"n":1512,"o":38.46,"t":"2025-10-03T04:00:00Z","v":48617,"vw":38.764652},{"c":38.79,"h":39.5865,"l":38.5,"n":1931,"o":39.21,"t":"2025-10-06T04:00:00Z","v":33691,"vw":38.957051},{"c":38.3,"h":39.25,"l":38.275,"n":1699,"o":39,"t":"2025-10-07T04:00:00Z","v":35101,"vw":38.602992},{"c":38.46,"h":38.73,"l":37.945,"n":1657,"o":38.62,"t":"2025-10-08T04:00:00Z","v":83063,"vw":38.190141},{"c":38.1,"h":38.335,"l":37.79,"n":1324,"o":38.26,"t":"2025-10-09T04:00:00Z","v":28478,"vw":38.055818},{"c":37.36,"h":38.45,"l":37.23,"n":1629,"o":38.02,"t":"2025-10-10T04:00:00Z","v":65869,"vw":37.782204},{"c":37.99,"h":38.02,"l":37.255,"n":1412,"o":37.95,"t":"2025-10-13T04:00:00Z","v":47677,"vw":37.828681},{"c":39,"h":39.41,"l":36.81,"n":1769,"o":37.58,"t":"2025-10-14T04:00:00Z","v":37923,"vw":38.749288},{"c":38.62,"h":39.39,"l":37.9,"n":1455,"o":39.39,"t":"2025-10-15T04:00:00Z","v":32015,"vw":38.609513},{"c":36.685,"h":38.47,"l":36.495,"n":1469,"o":38.47,"t":"2025-10-16T04:00:00Z","v":30795,"vw":37.018722},{"c":36.99,"h":37.37,"l":36.5,"n":1546,"o":36.94,"t":"2025-10-17T04:00:00Z","v":31524,"vw":37.068705},{"c":37.76,"h":37.85,"l":37.095,"n":2068,"o":37.2,"t":"2025-10-20T04:00:00Z","v":37929,"vw":37.645913},{"c":37.445,"h":38.92,"l":37.37,"n":1315,"o":38,"t":"2025-10-21T04:00:00Z","v":34675,"vw":37.756511},{"c":38.3,"h":38.525,"l":37.15,"n":1355,"o":37.9342,"t":"2025-10-22T04:00:00Z","v":42207,"vw":38.101589},{"c":38.15,"h":38.47,"l":37.61,"n":2721,"o":38.35,"t":"2025-10-23T04:00:00Z","v":40206,"vw":38.048916},{"c":38.5,"h":38.79,"l":36.79,"n":2156,"o":38.01,"t":"2025-10-24T04:00:00Z","v":49124,"vw":38.157568},{"c":36.98,"h":38.34,"l":36.98,"n":2093,"o":38.34,"t":"2025-10-27T04:00:00Z","v":50982,"vw":37.331184},{"c":36.55,"h":37.115,"l":36.26,"n":1431,"o":36.9,"t":"2025-10-28T04:00:00Z","v":33827,"vw":36.692523},{"c":35.93,"h":37.21,"l":35.69,"n":1640,"o":36.3,"t":"2025-10-29T04:00:00Z","v":49797,"vw":36.122413},{"c":36.14,"h":36.65,"l":35.6,"n":1528,"o":35.67,"t":"2025-10-30T04:00:00Z","v":40406,"vw":36.233602},{"c":36.5,"h":36.77,"l":35.34,"n":1750,"o":35.79,"t":"2025-10-31T04:00:00Z","v":53150,"vw":36.313255},{"c":36.41,"h":36.68,"l":35.7,"n":1614,"o":36.68,"t":"2025-11-03T05:00:00Z","v":31461,"vw":36.36762},{"c":36.39,"h":36.77,"l":36.13,"n":4416,"o":36.32,"t":"2025-11-04T05:00:00Z","v":60290,"vw":36.398609},{"c":37.45,"h":37.84,"l":36.57,"n":2974,"o":37.44,"t":"2025-11-05T05:00:00Z","v":73380,"vw":37.298341},{"c":36.34,"h":37.2371,"l":36.25,"n":1588,"o":36.55,"t":"2025-11-06T05:00:00Z","v":27816,"vw":36.530177},{"c":36.82,"h":37.06,"l":35.81,"n":1775,"o":36.4,"t":"2025-11-07T05:00:00Z","v":33285,"vw":36.677791},{"c":37.36,"h":37.78,"l":36.54,"n":3481,"o":36.99,"t":"2025-11-10T05:00:00Z","v":52218,"vw":37.266823},{"c":37.81,"h":38.065,"l":37.49,"n":1184,"o":37.5,"t":"2025-11-11T05:00:00Z","v":26828,"vw":37.820256},{"c":37.94,"h":38.365,"l":37.815,"n":1533,"o":38.3,"t":"2025-11-12T05:00:00Z","v":29374,"vw":38.043994},{"c":37.9,"h":38.21,"l":37.77,"n":1640,"o":37.9,"t":"2025-11-13T05:00:00Z","v":39661,"vw":37.923584},{"c":37.81,"h":38.2464,"l":37.17,"n":1709,"o":37.53,"t":"2025-11-14T05:00:00Z","v":35873,"vw":37.790615},{"c":36.965,"h":37.8974,"l":36.9,"n":1963,"o":37.74,"t":"2025-11-17T05:00:00Z","v":46889,"vw":37.3035},{"c":36.52,"h":37.3716,"l":36.41,"n":1440,"o":37.06,"t":"2025-11-18T05:00:00Z","v":33002,"vw":36.750116},{"c":36.93,"h":37.15,"l":36.38,"n":1702,"o":36.38,"t":"2025-11-19T05:00:00Z","v":39796,"vw":36.823976},{"c":36.91,"h":37.96,"l":36.78,"n":1594,"o":37.43,"t":"2025-11-20T05:00:00Z","v":33646,"vw":37.041288},{"c":37.95,"h":38.34,"l":36.98,"n":1320,"o":36.98,"t":"2025-11-21T05:00:00Z","v":53128,"vw":37.817794},{"c":37.65,"h":38.165,"l":37.39,"n":1293,"o":37.8,"t":"2025-11-24T05:00:00Z","v":32564,"vw":37.699514},{"c":38.19,"h":38.55,"l":37.85,"n":2139,"o":37.92,"t":"2025-11-25T05:00:00Z","v":55857,"vw":38.247028},{"c":37.94,"h":38.39,"l":37.78,"n":2004,"o":37.9,"t":"2025-11-26T05:00:00Z","v":43618,"vw":37.935802},{"c":37.79,"h":37.79,"l":37.385,"n":1300,"o":37.7,"t":"2025-11-28T05:00:00Z","v":23273,"vw":37.672344},{"c":38.145,"h":38.35,"l":37.75,"n":1883,"o":37.75,"t":"2025-12-01T05:00:00Z","v":24816,"vw":38.154396},{"c":37.97,"h":38.53,"l":37.83,"n":1954,"o":38.53,"t":"2025-12-02T05:00:00Z","v":37868,"vw":38.118556},{"c":38.71,"h":38.76,"l":38.01,"n":2521,"o":38.19,"t":"2025-12-03T05:00:00Z","v":81670,"vw":38.562574},{"c":39.28,"h":39.5,"l":38.635,"n":2314,"o":39,"t":"2025-12-04T05:00:00Z","v":84992,"vw":39.000418},{"c":38.93,"h":39.47,"l":38.71,"n":1573,"o":39.1,"t":"2025-12-05T05:00:00Z","v":39384,"vw":38.960928},{"c":38.8,"h":39.1,"l":38.61,"n":2498,"o":38.95,"t":"2025-12-08T05:00:00Z","v":61607,"vw":38.899706},{"c":39.08,"h":39.69,"l":38.68,"n":2419,"o":38.94,"t":"2025-12-09T05:00:00Z","v":84417,"vw":39.123383},{"c":40.4,"h":40.96,"l":38.9,"n":2148,"o":38.95,"t":"2025-12-10T05:00:00Z","v":71562,"vw":40.106634},{"c":40.35,"h":40.55,"l":40.065,"n":2002,"o":40.3,"t":"2025-12-11T05:00:00Z","v":58285,"vw":40.308976},{"c":41.16,"h":41.28,"l":39.86,"n":4287,"o":40.75,"t":"2025-12-12T05:00:00Z","v":90112,"vw":41.049018},{"c":41.11,"h":41.75,"l":40.985,"n":2428,"o":41.55,"t":"2025-12-15T05:00:00Z","v":65029,"vw":41.249185},{"c":40.9,"h":41.41,"l":40.69,"n":2218,"o":40.7,"t":"2025-12-16T05:00:00Z","v":48737,"vw":40.997343},{"c":40.99,"h":41.315,"l":40.6,"n":1833,"o":40.85,"t":"2025-12-17T05:00:00Z","v":36811,"vw":40.904527},{"c":40.96,"h":41.5,"l":40.62,"n":2299,"o":41.26,"t":"2025-12-18T05:00:00Z","v":51320,"vw":41.003369},{"c":40.28,"h":41.005,"l":39.95,"n":1644,"o":41,"t":"2025-12-19T05:00:00Z","v":86523,"vw":40.383087},{"c":39.96,"h":40.79,"l":39.81,"n":2345,"o":40.42,"t":"2025-12-22T05:00:00Z","v":45876,"vw":40.070314},{"c":39.54,"h":40.29,"l":39.54,"n":2885,"o":39.8,"t":"2025-12-23T05:00:00Z","v":65765,"vw":39.893032},{"c":39.65,"h":40.03,"l":39.26,"n":1573,"o":39.53,"t":"2025-12-24T05:00:00Z","v":31308,"vw":39.605918},{"c":39.57,"h":39.8099,"l":39.08,"n":3946,"o":39.76,"t":"2025-12-26T05:00:00Z","v":77312,"vw":39.553684},{"c":39.61,"h":40.1548,"l":38.85,"n":1572,"o":40.015,"t":"2025-12-29T05:00:00Z","v":74707,"vw":39.592228},{"c":39.16,"h":40.035,"l":39.03,"n":1401,"o":39.61,"t":"2025-12-30T05:00:00Z","v":55060,"vw":39.267195},{"c":38.8,"h":39.47,"l":38.38,"n":1549,"o":39.16,"t":"2025-12-31T05:00:00Z","v":65116,"vw":38.909152},{"c":38.28,"h":38.79,"l":38.03,"n":2992,"o":38.79,"t":"2026-01-02T05:00:00Z","v":60551,"vw":38.253603},{"c":38.92,"h":39.465,"l":38.1,"n":1909,"o":38.16,"t":"2026-01-05T05:00:00Z","v":71016,"vw":38.947473},{"c":38.81,"h":38.99,"l":38.2501,"n":4193,"o":38.7,"t":"2026-01-06T05:00:00Z","v":98377,"vw":38.681352},{"c":38.6,"h":39.47,"l":38.21,"n":3347,"o":38.95,"t":"2026-01-07T05:00:00Z","v":58914,"vw":38.611037},{"c":39.68,"h":39.84,"l":38.46,"n":1869,"o":38.46,"t":"2026-01-08T05:00:00Z","v":32683,"vw":39.572206},{"c":39.24,"h":40.15,"l":39.24,"n":3997,"o":39.63,"t":"2026-01-09T05:00:00Z","v":70594,"vw":39.701255},{"c":39.52,"h":39.57,"l":38.91,"n":1582,"o":39.18,"t":"2026-01-12T05:00:00Z","v":137604,"vw":39.349651},{"c":39.98,"h":40.18,"l":39.31,"n":2283,"o":39.52,"t":"2026-01-13T05:00:00Z","v":85860,"vw":39.940149},{"c":40.245,"h":40.34,"l":39.82,"n":1788,"o":39.98,"t":"2026-01-14T05:00:00Z","v":83400,"vw":40.121653},{"c":41.12,"h":41.22,"l":40.36,"n":1962,"o":40.36,"t":"2026-01-15T05:00:00Z","v":66350,"vw":41.065452},{"c":40.78,"h":41.26,"l":40.655,"n":2051,"o":41.01,"t":"2026-01-16T05:00:00Z","v":49298,"vw":40.841024},{"c":40.41,"h":40.6,"l":40.21,"n":1878,"o":40.25,"t":"2026-01-20T05:00:00Z","v":91364,"vw":40.393394},{"c":42.55,"h":42.56,"l":40.28,"n":2382,"o":40.63,"t":"2026-01-21T05:00:00Z","v":74227,"vw":42.132691},{"c":42.63,"h":43.25,"l":42.32,"n":1702,"o":42.55,"t":"2026-01-22T05:00:00Z","v":51404,"vw":42.728642},{"c":40.99,"h":42.77,"l":40.925,"n":1657,"o":42.77,"t":"2026-01-23T05:00:00Z","v":53044,"vw":41.364128},{"c":41.32,"h":41.6,"l":40.77,"n":2926,"o":40.85,"t":"2026-01-26T05:00:00Z","v":64834,"vw":41.259628},{"c":40.41,"h":43.9,"l":39.78,"n":2913,"o":42.93,"t":"2026-01-27T05:00:00Z","v":77105,"vw":40.976334},{"c":40.63,"h":40.735,"l":39.86,"n":3239,"o":40.47,"t":"2026-01-28T05:00:00Z","v":96947,"vw":40.451246},{"c":40.87,"h":42.3199,"l":40.395,"n":2987,"o":40.73,"t":"2026-01-29T05:00:00Z","v":76548,"vw":40.813549},{"c":41.66,"h":41.89,"l":40.57,"n":3806,"o":40.57,"t":"2026-01-30T05:00:00Z","v":124554,"vw":41.490732},{"c":42.8,"h":42.82,"l":40.0165,"n":3511,"o":41.57,"t":"2026-02-02T05:00:00Z","v":79259,"vw":42.495394},{"c":42.8,"h":43.9,"l":42.23,"n":4998,"o":42.61,"t":"2026-02-03T05:00:00Z","v":91111,"vw":42.777232},{"c":42.91,"h":43.945,"l":42.86,"n":3504,"o":43.1,"t":"2026-02-04T05:00:00Z","v":98006,"vw":43.19924},{"c":42.88,"h":44,"l":42.685,"n":3431,"o":44,"t":"2026-02-05T05:00:00Z","v":65671,"vw":42.995014},{"c":43.21,"h":43.52,"l":42.93,"n":2492,"o":43.14,"t":"2026-02-06T05:00:00Z","v":99610,"vw":43.194175},{"c":43.03,"h":43.55,"l":42.78,"n":5282,"o":43.01,"t":"2026-02-09T05:00:00Z","v":62826,"vw":43.096483},{"c":42.88,"h":43.29,"l":42.42,"n":2411,"o":42.94,"t":"2026-02-10T05:00:00Z","v":62841,"vw":42.884272},{"c":42.39,"h":43.25,"l":42.15,"n":1962,"o":43.2,"t":"2026-02-11T05:00:00Z","v":49550,"vw":42.476412},{"c":42.17,"h":43.0809,"l":41.3301,"n":2256,"o":42.51,"t":"2026-02-12T05:00:00Z","v":57270,"vw":42.010083},{"c":42.29,"h":42.57,"l":41.762,"n":1632,"o":42.08,"t":"2026-02-13T05:00:00Z","v":49826,"vw":42.235814},{"c":42.35,"h":43,"l":42.28,"n":1756,"o":42.33,"t":"2026-02-17T05:00:00Z","v":42559,"vw":42.512067},{"c":42.02,"h":43.4913,"l":41.81,"n":2749,"o":42.44,"t":"2026-02-18T05:00:00Z","v":75782,"vw":42.243501},{"c":42.11,"h":42.1305,"l":41.4801,"n":1729,"o":41.86,"t":"2026-02-19T05:00:00Z","v":43307,"vw":41.890689},{"c":42.46,"h":42.655,"l":41.91,"n":1898,"o":42.1,"t":"2026-02-20T05:00:00Z","v":61874,"vw":42.364022},{"c":41.605,"h":43.255,"l":41.33,"n":2644,"o":43.1,"t":"2026-02-23T05:00:00Z","v":109414,"vw":41.692431},{"c":41.19,"h":41.5207,"l":40.91,"n":2258,"o":41.31,"t":"2026-02-24T05:00:00Z","v":67270,"vw":41.146044},{"c":42.34,"h":42.485,"l":41.0101,"n":2167,"o":41.56,"t":"2026-02-25T05:00:00Z","v":107311,"vw":42.064825},{"c":42.71,"h":42.855,"l":42.12,"n":1723,"o":42.64,"t":"2026-02-26T05:00:00Z","v":80312,"vw":42.554042},{"c":40.96,"h":42.48,"l":40.89,"n":2139,"o":42.48,"t":"2026-02-27T05:00:00Z","v":134289,"vw":41.321841},{"c":42.13,"h":42.67,"l":41.11,"n":2330,"o":41.99,"t":"2026-03-02T05:00:00Z","v":107079,"vw":42.18869},{"c":41.89,"h":42,"l":41.16,"n":2655,"o":41.65,"t":"2026-03-03T05:00:00Z","v":71439,"vw":41.636703},{"c":41.95,"h":42.34,"l":41.7,"n":2418,"o":42.14,"t":"2026-03-04T05:00:00Z","v":80380,"vw":42.026688},{"c":41.25,"h":41.78,"l":40.85,"n":2806,"o":41.78,"t":"2026-03-05T05:00:00Z","v":117582,"vw":41.226694},{"c":40.99,"h":41.06,"l":39.84,"n":2668,"o":40.9,"t":"2026-03-06T05:00:00Z","v":98201,"vw":40.633295},{"c":40.44,"h":40.82,"l":39.54,"n":2776,"o":40.39,"t":"2026-03-09T04:00:00Z","v":103927,"vw":40.202703},{"c":40.81,"h":41.32,"l":39.885,"n":1980,"o":40.36,"t":"2026-03-10T04:00:00Z","v":88802,"vw":40.768386},{"c":40.655,"h":40.98,"l":39.9501,"n":2650,"o":40.81,"t":"2026-03-11T04:00:00Z","v":105829,"vw":40.454798},{"c":40.68,"h":40.77,"l":39.57,"n":2156,"o":40.1,"t":"2026-03-12T04:00:00Z","v":61822,"vw":40.454295},{"c":40.45,"h":40.89,"l":39.1918,"n":1890,"o":40.74,"t":"2026-03-13T04:00:00Z","v":59603,"vw":40.271657},{"c":41.05,"h":41.41,"l":40.59,"n":2742,"o":40.75,"t":"2026-03-16T04:00:00Z","v":76215,"vw":41.134056},{"c":40.875,"h":41.44,"l":40.45,"n":2158,"o":41.23,"t":"2026-03-17T04:00:00Z","v":105552,"vw":40.773981},{"c":40.85,"h":41.09,"l":40.5,"n":3125,"o":40.93,"t":"2026-03-18T04:00:00Z","v":140186,"vw":40.808507},{"c":41.13,"h":41.56,"l":40.52,"n":3132,"o":40.7,"t":"2026-03-19T04:00:00Z","v":140803,"vw":40.962006},{"c":40.96,"h":41.555,"l":40.67,"n":3001,"o":41.25,"t":"2026-03-20T04:00:00Z","v":293406,"vw":40.96336},{"c":41.62,"h":42.585,"l":41.23,"n":3422,"o":41.62,"t":"2026-03-23T04:00:00Z","v":111870,"vw":41.955028},{"c":41.475,"h":42,"l":41,"n":4284,"o":41.32,"t":"2026-03-24T04:00:00Z","v":112500,"vw":41.500046},{"c":41.44,"h":41.97,"l":41.24,"n":3823,"o":41.77,"t":"2026-03-25T04:00:00Z","v":98434,"vw":41.445621},{"c":41.87,"h":41.985,"l":40.7101,"n":3067,"o":41.24,"t":"2026-03-26T04:00:00Z","v":98443,"vw":41.608089},{"c":41.27,"h":41.77,"l":41.1,"n":3232,"o":41.6,"t":"2026-03-27T04:00:00Z","v":128680,"vw":41.45929},{"c":41.67,"h":41.905,"l":41.31,"n":2790,"o":41.55,"t":"2026-03-30T04:00:00Z","v":77379,"vw":41.660441},{"c":41.9,"h":42.18,"l":41.64,"n":2617,"o":42.12,"t":"2026-03-31T04:00:00Z","v":92970,"vw":41.894139},{"c":42.26,"h":42.87,"l":41.8,"n":2855,"o":41.8,"t":"2026-04-01T04:00:00Z","v":116949,"vw":42.443772},{"c":42,"h":42.24,"l":41.67,"n":5281,"o":41.76,"t":"2026-04-02T04:00:00Z","v":97168,"vw":41.992494},{"c":42.51,"h":42.83,"l":41.84,"n":2319,"o":42.02,"t":"2026-04-06T04:00:00Z","v":77426,"vw":42.441042},{"c":42.76,"h":42.92,"l":42.27,"n":2388,"o":42.27,"t":"2026-04-07T04:00:00Z","v":82234,"vw":42.691447},{"c":43.81,"h":43.98,"l":43.55,"n":3368,"o":43.6,"t":"2026-04-08T04:00:00Z","v":163588,"vw":43.726469},{"c":44.58,"h":44.58,"l":43.49,"n":3293,"o":43.54,"t":"2026-04-09T04:00:00Z","v":109555,"vw":44.381294},{"c":44.23,"h":44.55,"l":43.83,"n":2457,"o":44.48,"t":"2026-04-10T04:00:00Z","v":87467,"vw":44.158254},{"c":44.19,"h":44.275,"l":43.715,"n":2100,"o":44.03,"t":"2026-04-13T04:00:00Z","v":53128,"vw":44.090951},{"c":44.3,"h":44.48,"l":43.725,"n":2583,"o":44.06,"t":"2026-04-14T04:00:00Z","v":81381,"vw":44.199342},{"c":43.77,"h":44.33,"l":43.535,"n":2773,"o":44.33,"t":"2026-04-15T04:00:00Z","v":74166,"vw":43.827235},{"c":43.3,"h":43.96,"l":43.105,"n":2472,"o":43.54,"t":"2026-04-16T04:00:00Z","v":125865,"vw":43.305795},{"c":44.42,"h":45.09,"l":43.51,"n":4858,"o":43.94,"t":"2026-04-17T04:00:00Z","v":137487,"vw":44.522407},{"c":43.97,"h":44.49,"l":43.93,"n":2813,"o":44.34,"t":"2026-04-20T04:00:00Z","v":116189,"vw":44.19643},{"c":43.315,"h":44.5,"l":43.24,"n":4343,"o":43.94,"t":"2026-04-21T04:00:00Z","v":112613,"vw":43.577615},{"c":43.53,"h":43.925,"l":42.99,"n":3791,"o":43.65,"t":"2026-04-22T04:00:00Z","v":131477,"vw":43.550015},{"c":43.61,"h":43.85,"l":43.14,"n":2767,"o":43.43,"t":"2026-04-23T04:00:00Z","v":76900,"vw":43.532899},{"c":43.22,"h":43.68,"l":42.7998,"n":3327,"o":43.45,"t":"2026-04-24T04:00:00Z","v":99664,"vw":43.244641},{"c":43.24,"h":43.605,"l":42.83,"n":3444,"o":43.14,"t":"2026-04-27T04:00:00Z","v":101265,"vw":43.305598},{"c":43.85,"h":44.33,"l":43.41,"n":3903,"o":43.41,"t":"2026-04-28T04:00:00Z","v":159199,"vw":43.915698},{"c":40.6,"h":41.525,"l":38.105,"n":8399,"o":41.07,"t":"2026-04-29T04:00:00Z","v":263493,"vw":39.976424},{"c":41.08,"h":41.4,"l":40.11,"n":4611,"o":40.19,"t":"2026-04-30T04:00:00Z","v":142176,"vw":40.944002},{"c":41.49,"h":42.03,"l":40.605,"n":4294,"o":41.08,"t":"2026-05-01T04:00:00Z","v":138080,"vw":41.560972},{"c":39.94,"h":41.545,"l":39.925,"n":2966,"o":41.22,"t":"2026-05-04T04:00:00Z","v":77933,"vw":40.467479},{"c":40.51,"h":40.51,"l":39.94,"n":2369,"o":39.94,"t":"2026-05-05T04:00:00Z","v":54822,"vw":40.406523},{"c":41.15,"h":41.36,"l":40.7,"n":4323,"o":40.73,"t":"2026-05-06T04:00:00Z","v":99942,"vw":41.116192},{"c":41.1,"h":41.63,"l":40.95,"n":3569,"o":41,"t":"2026-05-07T04:00:00Z","v":138588,"vw":41.248106},{"c":40.63,"h":41.435,"l":40.31,"n":5028,"o":41.01,"t":"2026-05-08T04:00:00Z","v":127611,"vw":40.870457},{"c":39.58,"h":40.885,"l":39.39,"n":2989,"o":40.59,"t":"2026-05-11T04:00:00Z","v":75234,"vw":39.674825},{"c":39.39,"h":39.49,"l":38.62,"n":3216,"o":39.49,"t":"2026-05-12T04:00:00Z","v":64552,"vw":39.272664},{"c":38.99,"h":39.325,"l":38.64,"n":2942,"o":39.1,"t":"2026-05-13T04:00:00Z","v":65619,"vw":38.904142},{"c":39.11,"h":39.495,"l":38.96,"n":4424,"o":39.26,"t":"2026-05-14T04:00:00Z","v":107249,"vw":39.184837},{"c":39.38,"h":39.575,"l":38.61,"n":3779,"o":38.95,"t":"2026-05-15T04:00:00Z","v":108068,"vw":39.226901},{"c":39.94,"h":40.175,"l":39.43,"n":3201,"o":39.43,"t":"2026-05-18T04:00:00Z","v":84243,"vw":39.964952},{"c":40.08,"h":40.8,"l":39.64,"n":3494,"o":40,"t":"2026-05-19T04:00:00Z","v":100189,"vw":40.210268},{"c":40.09,"h":40.54,"l":39.7975,"n":3330,"o":40.09,"t":"2026-05-20T04:00:00Z","v":80236,"vw":40.149914},{"c":40.13,"h":40.465,"l":39.44,"n":3397,"o":39.83,"t":"2026-05-21T04:00:00Z","v":94995,"vw":40.140224},{"c":40.52,"h":40.87,"l":40.11,"n":3657,"o":40.38,"t":"2026-05-22T04:00:00Z","v":102325,"vw":40.502243},{"c":40.91,"h":41.48,"l":40.18,"n":4532,"o":40.66,"t":"2026-05-26T04:00:00Z","v":100151,"vw":40.766479},{"c":40.6,"h":41.1225,"l":40.285,"n":2685,"o":40.77,"t":"2026-05-27T04:00:00Z","v":68267,"vw":40.645549},{"c":40.44,"h":40.52,"l":40.12,"n":2700,"o":40.42,"t":"2026-05-28T04:00:00Z","v":51522,"vw":40.398029},{"c":40.59,"h":40.77,"l":39.745,"n":2612,"o":40.39,"t":"2026-05-29T04:00:00Z","v":85752,"vw":40.501233},{"c":40.18,"h":40.42,"l":39.4875,"n":4014,"o":40.42,"t":"2026-06-01T04:00:00Z","v":135462,"vw":40.065072},{"c":40.49,"h":40.62,"l":39.54,"n":2731,"o":40.1,"t":"2026-06-02T04:00:00Z","v":65672,"vw":40.374824},{"c":39.58,"h":40.395,"l":39.48,"n":3429,"o":40.33,"t":"2026-06-03T04:00:00Z","v":99718,"vw":39.65327},{"c":41.07,"h":41.28,"l":39.98,"n":4383,"o":39.98,"t":"2026-06-04T04:00:00Z","v":176925,"vw":40.744278},{"c":41.13,"h":41.64,"l":39.6205,"n":3517,"o":40.98,"t":"2026-06-05T04:00:00Z","v":145168,"vw":41.11891},{"c":41.25,"h":42.1786,"l":41.065,"n":2798,"o":41.42,"t":"2026-06-08T04:00:00Z","v":82518,"vw":41.446432},{"c":41.46,"h":42,"l":41.26,"n":3894,"o":41.3,"t":"2026-06-09T04:00:00Z","v":90836,"vw":41.531789},{"c":41.85,"h":42.04,"l":41.52,"n":3179,"o":41.53,"t":"2026-06-10T04:00:00Z","v":118501,"vw":41.769068},{"c":41.76,"h":42.38,"l":41.32,"n":3068,"o":41.95,"t":"2026-06-11T04:00:00Z","v":87401,"vw":41.750502},{"c":42.37,"h":42.5,"l":41.7,"n":3182,"o":41.95,"t":"2026-06-12T04:00:00Z","v":105189,"vw":42.302566},{"c":41.48,"h":42.57,"l":41.41,"n":3189,"o":42.57,"t":"2026-06-15T04:00:00Z","v":90056,"vw":41.854682},{"c":41.74,"h":42.25,"l":41.37,"n":3685,"o":41.58,"t":"2026-06-16T04:00:00Z","v":136097,"vw":41.648141},{"c":41.39,"h":42.12,"l":40.85,"n":3869,"o":41.63,"t":"2026-06-17T04:00:00Z","v":156821,"vw":41.294189},{"c":40.72,"h":42,"l":40.41,"n":4019,"o":41.39,"t":"2026-06-18T04:00:00Z","v":428163,"vw":40.793725},{"c":40.59,"h":41.5,"l":40.25,"n":3306,"o":40.57,"t":"2026-06-22T04:00:00Z","v":124308,"vw":40.613831},{"c":41.63,"h":41.69,"l":40.69,"n":3766,"o":40.7,"t":"2026-06-23T04:00:00Z","v":127513,"vw":41.513206},{"c":42.18,"h":42.24,"l":41.295,"n":6259,"o":41.65,"t":"2026-06-24T04:00:00Z","v":198242,"vw":42.060351},{"c":42.85,"h":43.22,"l":41.88,"n":5200,"o":42.09,"t":"2026-06-25T04:00:00Z","v":179992,"vw":42.888644},{"c":43.47,"h":43.62,"l":42.65,"n":4907,"o":43.12,"t":"2026-06-26T04:00:00Z","v":861459,"vw":43.435153},{"c":43.49,"h":43.575,"l":42.885,"n":4635,"o":43.47,"t":"2026-06-29T04:00:00Z","v":150487,"vw":43.354182},{"c":43.085,"h":43.61,"l":42.98,"n":3372,"o":43.29,"t":"2026-06-30T04:00:00Z","v":113506,"vw":43.162192},{"c":43.88,"h":43.93,"l":42.03,"n":5679,"o":43.16,"t":"2026-07-01T04:00:00Z","v":218398,"vw":43.728058},{"c":42.56,"h":44.25,"l":42.56,"n":6030,"o":44,"t":"2026-07-02T04:00:00Z","v":248439,"vw":43.023658},{"c":42.49,"h":42.935,"l":41.94,"n":5104,"o":42.59,"t":"2026-07-06T04:00:00Z","v":163272,"vw":42.414163},{"c":42.71,"h":43.4999,"l":42.2,"n":5202,"o":42.78,"t":"2026-07-07T04:00:00Z","v":176188,"vw":42.851248},{"c":41.48,"h":43.11,"l":41.3101,"n":4568,"o":42.66,"t":"2026-07-08T04:00:00Z","v":159242,"vw":41.705342},{"c":42.14,"h":42.44,"l":41.14,"n":3620,"o":41.49,"t":"2026-07-09T04:00:00Z","v":124851,"vw":42.112236},{"c":42.46,"h":42.57,"l":41.875,"n":3773,"o":42.17,"t":"2026-07-10T04:00:00Z","v":119666,"vw":42.361021},{"c":42.75,"h":42.98,"l":42.45,"n":3809,"o":42.46,"t":"2026-07-13T04:00:00Z","v":120203,"vw":42.716598},{"c":42.18,"h":43.23,"l":42.01,"n":3834,"o":42.71,"t":"2026-07-14T04:00:00Z","v":128431,"vw":42.259408},{"c":42.76,"h":43.07,"l":42.08,"n":3848,"o":42.11,"t":"2026-07-15T04:00:00Z","v":102841,"vw":42.786863},{"c":44.25,"h":44.41,"l":42.625,"n":4733,"o":42.95,"t":"2026-07-16T04:00:00Z","v":154479,"vw":44.08019},{"c":45.96,"h":46.94,"l":44.94,"n":7059,"o":44.99,"t":"2026-07-17T04:00:00Z","v":300193,"vw":45.940845},{"c":44.23,"h":46.5,"l":43.78,"n":7956,"o":46.02,"t":"2026-07-20T04:00:00Z","v":277073,"vw":44.512949},{"c":43.88,"h":44.75,"l":43.6,"n":5366,"o":43.84,"t":"2026-07-21T04:00:00Z","v":232557,"vw":43.888348},{"c":43.84,"h":44.525,"l":43.03,"n":5787,"o":43.99,"t":"2026-07-22T04:00:00Z","v":169429,"vw":43.700518},{"c":44.25,"h":44.295,"l":43.115,"n":5516,"o":43.33,"t":"2026-07-23T04:00:00Z","v":129148,"vw":43.955185},{"c":44.63,"h":45.19,"l":43.75,"n":3010,"o":44.47,"t":"2026-07-24T04:00:00Z","v":121125,"vw":44.780937},{"c":44.5,"h":44.75,"l":44.17,"n":2838,"o":44.63,"t":"2026-07-27T04:00:00Z","v":97268,"vw":44.475599},{"c":45.37,"h":45.477,"l":44.045,"n":4355,"o":44.9,"t":"2026-07-28T04:00:00Z","v":223738,"vw":44.811419},{"c":45.1,"h":45.67,"l":44.4,"n":3886,"o":45.34,"t":"2026-07-29T04:00:00Z","v":109354,"vw":45.192411},{"c":44.68,"h":45.51,"l":44.63,"n":5218,"o":44.95,"t":"2026-07-30T04:00:00Z","v":118226,"vw":44.912638},{"c":44.84,"h":45.02,"l":43.99,"n":3170,"o":44.5,"t":"2026-07-31T04:00:00Z","v":100700,"vw":44.679868},{"c":44.59,"h":45.71,"l":44.45,"n":6823,"o":45.48,"t":"2026-08-03T04:00:00Z","v":328353,"vw":44.772007},{"c":45.5,"h":45.625,"l":44.4,"n":4692,"o":44.62,"t":"2026-08-04T04:00:00Z","v":151600,"vw":45.309497},{"c":45.31,"h":45.69,"l":45,"n":4283,"o":45.69,"t":"2026-08-05T04:00:00Z","v":128551,"vw":45.334232},{"c":45.04,"h":45.45,"l":44.87,"n":2980,"o":45.31,"t":"2026-08-06T04:00:00Z","v":79717,"vw":45.046218},{"c":44.65,"h":45.04,"l":44.5,"n":2813,"o":44.93,"t":"2026-08-07T04:00:00Z","v":79219,"vw":44.654152},{"c":44.48,"h":44.59,"l":44.05,"n":3376,"o":44.5,"t":"2026-08-10T04:00:00Z","v":93031,"vw":44.396259},{"c":45,"h":45.36,"l":44.44,"n":3833,"o":44.59,"t":"2026-08-11T04:00:00Z","v":98202,"vw":45.037012},{"c":45.53,"h":45.73,"l":45.04,"n":2641,"o":45.04,"t":"2026-08-12T04:00:00Z","v":73730,"vw":45.520598},{"c":45.62,"h":46,"l":45.44,"n":3721,"o":45.88,"t":"2026-08-13T04:00:00Z","v":106468,"vw":45.631938},{"c":45.56,"h":46,"l":45.3,"n":3122,"o":45.65,"t":"2026-08-14T04:00:00Z","v":84237,"vw":45.596315},{"c":45.35,"h":45.645,"l":45.26,"n":3479,"o":45.36,"t":"2026-08-17T04:00:00Z","v":79743,"vw":45.394598},{"c":45.2,"h":45.54,"l":44.93,"n":3379,"o":45.2,"t":"2026-08-18T04:00:00Z","v":85519,"vw":45.177926},{"c":44.21,"h":45.39,"l":44.14,"n":3989,"o":45.39,"t":"2026-08-19T04:00:00Z","v":110351,"vw":44.335304},{"c":44.25,"h":44.42,"l":42.84,"n":3681,"o":43.94,"t":"2026-08-20T04:00:00Z","v":77669,"vw":44.163928},{"c":44.21,"h":44.53,"l":43.73,"n":3247,"o":44.53,"t":"2026-08-21T04:00:00Z","v":110940,"vw":44.174386},{"c":44,"h":44.909,"l":43.9,"n":2903,"o":44.29,"t":"2026-08-24T04:00:00Z","v":68260,"vw":44.154511},{"c":43.71,"h":44.08,"l":43.55,"n":2099,"o":44.08,"t":"2026-08-25T04:00:00Z","v":60755,"vw":43.742223},{"c":43.54,"h":44.23,"l":43.41,"n":2742,"o":43.725,"t":"2026-08-26T04:00:00Z","v":89856,"vw":43.680641},{"c":43.62,"h":43.725,"l":42.92,"n":2089,"o":43.21,"t":"2026-08-27T04:00:00Z","v":96474,"vw":43.489101},{"c":43.66,"h":44.375,"l":43.54,"n":3258,"o":43.54,"t":"2026-08-28T04:00:00Z","v":93674,"vw":43.784396},{"c":43.6,"h":43.8,"l":42.68,"n":3029,"o":43.52,"t":"2026-08-31T04:00:00Z","v":136942,"vw":43.512496},{"c":43.71,"h":44.01,"l":43.48,"n":4464,"o":43.48,"t":"2026-09-01T04:00:00Z","v":169358,"vw":43.703178},{"c":44.58,"h":44.74,"l":43.6,"n":3319,"o":43.78,"t":"2026-09-02T04:00:00Z","v":104408,"vw":44.471753},{"c":45.29,"h":45.45,"l":44.9,"n":3085,"o":44.9,"t":"2026-09-03T04:00:00Z","v":145081,"vw":45.245981},{"c":45.63,"h":45.89,"l":45.02,"n":2570,"o":45.02,"t":"2026-09-04T04:00:00Z","v":90176,"vw":45.579863},{"c":45.315,"h":45.72,"l":44.72,"n":3089,"o":45.72,"t":"2026-09-08T04:00:00Z","v":135696,"vw":45.260381},{"c":45,"h":45.1,"l":44.605,"n":3649,"o":45.02,"t":"2026-09-09T04:00:00Z","v":105343,"vw":44.909194},{"c":44.64,"h":45.2,"l":44.25,"n":5417,"o":44.88,"t":"2026-09-10T04:00:00Z","v":204265,"vw":44.694436},{"c":44.76,"h":45.04,"l":44.24,"n":2878,"o":45.04,"t":"2026-09-11T04:00:00Z","v":89981,"vw":44.702571},{"c":44.28,"h":44.98,"l":44.115,"n":3419,"o":44.69,"t":"2026-09-14T04:00:00Z","v":107973,"vw":44.467295},{"c":44.39,"h":44.5,"l":44,"n":3909,"o":44.3,"t":"2026-09-15T04:00:00Z","v":112240,"vw":44.303631},{"c":43.64,"h":44.31,"l":43.135,"n":4350,"o":44.14,"t":"2026-09-16T04:00:00Z","v":121081,"vw":43.687425},{"c":43.74,"h":44.19,"l":43.415,"n":4077,"o":44,"t":"2026-09-17T04:00:00Z","v":100623,"vw":43.770798},{"c":43.88,"h":44.32,"l":43.14,"n":3286,"o":43.48,"t":"2026-09-18T04:00:00Z","v":220449,"vw":43.826708},{"c":44.08,"h":44.5,"l":43.78,"n":3656,"o":43.88,"t":"2026-09-21T04:00:00Z","v":148071,"vw":44.178513},{"c":44.05,"h":44.67,"l":43.675,"n":3253,"o":44.4,"t":"2026-09-22T04:00:00Z","v":92344,"vw":44.06339},{"c":43.1,"h":44.005,"l":43.0525,"n":3259,"o":43.92,"t":"2026-09-23T04:00:00Z","v":126346,"vw":43.364142},{"c":42.85,"h":43.42,"l":42.7,"n":2973,"o":43.22,"t":"2026-09-24T04:00:00Z","v":110153,"vw":42.95638},{"c":43,"h":43.25,"l":42.6501,"n":2899,"o":42.98,"t":"2026-09-25T04:00:00Z","v":111757,"vw":43.018504},{"c":42.32,"h":42.9,"l":42.255,"n":2129,"o":42.865,"t":"2026-09-28T04:00:00Z","v":80017,"vw":42.49042},{"c":41.8,"h":42.485,"l":41.49,"n":2510,"o":42.375,"t":"2026-09-29T04:00:00Z","v":102626,"vw":41.758318},{"c":41.73,"h":41.985,"l":41.32,"n":3273,"o":41.92,"t":"2026-09-30T04:00:00Z","v":126438,"vw":41.668574},{"c":42.28,"h":42.315,"l":40.6901,"n":4338,"o":41.49,"t":"2026-10-01T04:00:00Z","v":188374,"vw":41.74959},{"c":43.02,"h":43.805,"l":42.56,"n":3487,"o":42.69,"t":"2026-10-02T04:00:00Z","v":118964,"vw":43.00223},{"c":42.73,"h":43.08,"l":42.525,"n":2951,"o":42.72,"t":"2026-10-05T04:00:00Z","v":100060,"vw":42.72602},{"c":42.76,"h":43.12,"l":42.675,"n":2789,"o":42.92,"t":"2026-10-06T04:00:00Z","v":72909,"vw":42.817504},{"c":42.56,"h":42.85,"l":41.64,"n":2754,"o":42.42,"t":"2026-10-07T04:00:00Z","v":88238,"vw":42.532236},{"c":42.8,"h":43.08,"l":42.245,"n":2848,"o":42.48,"t":"2026-10-08T04:00:00Z","v":82343,"vw":42.772137},{"c":42.32,"h":42.84,"l":42.285,"n":2427,"o":42.57,"t":"2026-10-09T04:00:00Z","v":84014,"vw":42.413755},{"c":42.75,"h":43.095,"l":42.2,"n":2325,"o":42.2,"t":"2026-10-12T04:00:00Z","v":97187,"vw":42.804978},{"c":42.72,"h":43.11,"l":42.475,"n":2959,"o":43.05,"t":"2026-10-13T04:00:00Z","v":69941,"vw":42.707011},{"c":42.54,"h":42.78,"l":41.82,"n":2766,"o":42.15,"t":"2026-10-14T04:00:00Z","v":81741,"vw":42.511348},{"c":42.95,"h":43.395,"l":42.66,"n":2526,"o":42.66,"t":"2026-10-15T04:00:00Z","v":84949,"vw":42.974785},{"c":43.53,"h":44.215,"l":43.01,"n":4045,"o":43.15,"t":"2026-10-16T04:00:00Z","v":96628,"vw":43.62789},{"c":43.1,"h":43.74,"l":43.09,"n":2306,"o":43.6,"t":"2026-10-19T04:00:00Z","v":65589,"vw":43.290042},{"c":43.78,"h":44.38,"l":43.26,"n":1827,"o":43.26,"t":"2026-10-20T04:00:00Z","v":51137,"vw":43.805405},{"c":43.4,"h":44.09,"l":42.99,"n":1777,"o":43.8,"t":"2026-10-21T04:00:00Z","v":57235,"vw":43.372747},{"c":43.93,"h":44.31,"l":43.42,"n":4037,"o":43.42,"t":"2026-10-22T04:00:00Z","v":126894,"vw":43.907073}],"volatilityBars":[{"c":44.06,"h":44.4,"l":43.88,"n":22,"o":43.88,"t":"2026-09-21T13:30:00Z","v":685,"vw":44.076266},{"c":44.095,"h":44.095,"l":44.06,"n":31,"o":44.06,"t":"2026-09-21T13:45:00Z","v":867,"vw":44.081148},{"c":44,"h":44,"l":43.985,"n":10,"o":43.985,"t":"2026-09-21T14:00:00Z","v":467,"vw":43.9925},{"c":43.87,"h":43.87,"l":43.87,"n":22,"o":43.87,"t":"2026-09-21T14:15:00Z","v":597,"vw":43.87},{"c":43.78,"h":43.78,"l":43.78,"n":2,"o":43.78,"t":"2026-09-21T14:45:00Z","v":107,"vw":43.78},{"c":44.11,"h":44.15,"l":44,"n":123,"o":44,"t":"2026-09-21T15:00:00Z","v":5064,"vw":44.093966},{"c":44.05,"h":44.13,"l":44.05,"n":28,"o":44.13,"t":"2026-09-21T15:15:00Z","v":997,"vw":44.094286},{"c":43.99,"h":43.99,"l":43.99,"n":13,"o":43.99,"t":"2026-09-21T15:30:00Z","v":257,"vw":43.99},{"c":43.91,"h":43.995,"l":43.91,"n":44,"o":43.995,"t":"2026-09-21T15:45:00Z","v":850,"vw":43.93875},{"c":43.96,"h":44.02,"l":43.945,"n":20,"o":43.945,"t":"2026-09-21T16:00:00Z","v":730,"vw":43.96736},{"c":44.15,"h":44.18,"l":44.005,"n":89,"o":44.005,"t":"2026-09-21T16:15:00Z","v":4757,"vw":44.083423},{"c":44.145,"h":44.24,"l":44.1,"n":125,"o":44.18,"t":"2026-09-21T16:30:00Z","v":4271,"vw":44.162946},{"c":44.11,"h":44.11,"l":44.1,"n":10,"o":44.1,"t":"2026-09-21T16:45:00Z","v":255,"vw":44.105},{"c":44.205,"h":44.205,"l":44.145,"n":59,"o":44.18,"t":"2026-09-21T17:00:00Z","v":1861,"vw":44.17625},{"c":44.05,"h":44.11,"l":44.05,"n":69,"o":44.11,"t":"2026-09-21T17:15:00Z","v":1266,"vw":44.08},{"c":43.91,"h":43.99,"l":43.91,"n":35,"o":43.99,"t":"2026-09-21T17:30:00Z","v":815,"vw":43.951667},{"c":43.935,"h":43.935,"l":43.935,"n":13,"o":43.935,"t":"2026-09-21T17:45:00Z","v":2285,"vw":43.935},{"c":44.01,"h":44.01,"l":43.99,"n":18,"o":43.99,"t":"2026-09-21T18:00:00Z","v":476,"vw":44},{"c":44.04,"h":44.04,"l":43.955,"n":29,"o":43.955,"t":"2026-09-21T18:15:00Z","v":701,"vw":43.9975},{"c":43.98,"h":43.98,"l":43.98,"n":18,"o":43.98,"t":"2026-09-21T18:30:00Z","v":552,"vw":43.98},{"c":44.13,"h":44.14,"l":44.04,"n":46,"o":44.04,"t":"2026-09-21T18:45:00Z","v":949,"vw":44.09},{"c":44.14,"h":44.14,"l":44.14,"n":32,"o":44.14,"t":"2026-09-21T19:00:00Z","v":546,"vw":44.14},{"c":44.085,"h":44.125,"l":44.085,"n":23,"o":44.125,"t":"2026-09-21T19:15:00Z","v":405,"vw":44.100094},{"c":44.12,"h":44.125,"l":44.06,"n":85,"o":44.06,"t":"2026-09-21T19:30:00Z","v":2419,"vw":44.097252},{"c":44.11,"h":44.5,"l":44.07,"n":1290,"o":44.13,"t":"2026-09-21T19:45:00Z","v":63886,"vw":44.307876},{"c":44.08,"h":44.08,"l":44.08,"n":7,"o":44.08,"t":"2026-09-21T20:00:00Z","v":26552,"vw":44.08},{"c":44.18,"h":44.455,"l":44.18,"n":38,"o":44.4,"t":"2026-09-22T13:30:00Z","v":1181,"vw":44.372082},{"c":44.56,"h":44.67,"l":44.43,"n":38,"o":44.47,"t":"2026-09-22T14:00:00Z","v":1525,"vw":44.541455},{"c":44.37,"h":44.49,"l":44.35,"n":61,"o":44.49,"t":"2026-09-22T14:15:00Z","v":2060,"vw":44.416793},{"c":43.85,"h":43.93,"l":43.84,"n":24,"o":43.84,"t":"2026-09-22T14:45:00Z","v":702,"vw":43.88},{"c":43.9,"h":43.99,"l":43.88,"n":107,"o":43.88,"t":"2026-09-22T15:00:00Z","v":3967,"vw":43.940834},{"c":43.94,"h":44.01,"l":43.935,"n":69,"o":43.98,"t":"2026-09-22T15:15:00Z","v":1450,"vw":43.980833},{"c":43.845,"h":43.845,"l":43.83,"n":11,"o":43.83,"t":"2026-09-22T15:30:00Z","v":483,"vw":43.8375},{"c":43.86,"h":43.89,"l":43.79,"n":45,"o":43.845,"t":"2026-09-22T15:45:00Z","v":1157,"vw":43.837426},{"c":43.785,"h":43.785,"l":43.785,"n":10,"o":43.785,"t":"2026-09-22T16:00:00Z","v":212,"vw":43.785},{"c":43.84,"h":43.845,"l":43.84,"n":11,"o":43.845,"t":"2026-09-22T16:15:00Z","v":230,"vw":43.8425},{"c":43.71,"h":43.79,"l":43.7,"n":74,"o":43.78,"t":"2026-09-22T16:30:00Z","v":1800,"vw":43.7575},{"c":43.73,"h":43.78,"l":43.73,"n":24,"o":43.75,"t":"2026-09-22T16:45:00Z","v":923,"vw":43.750537},{"c":43.73,"h":43.79,"l":43.675,"n":89,"o":43.78,"t":"2026-09-22T17:00:00Z","v":2396,"vw":43.744982},{"c":43.81,"h":43.81,"l":43.81,"n":14,"o":43.81,"t":"2026-09-22T17:15:00Z","v":438,"vw":43.81},{"c":43.99,"h":43.99,"l":43.805,"n":96,"o":43.82,"t":"2026-09-22T17:30:00Z","v":2440,"vw":43.853846},{"c":44.23,"h":44.23,"l":44.03,"n":87,"o":44.03,"t":"2026-09-22T17:45:00Z","v":1955,"vw":44.140938},{"c":44.165,"h":44.185,"l":44.16,"n":39,"o":44.16,"t":"2026-09-22T18:00:00Z","v":1385,"vw":44.178214},{"c":44.24,"h":44.24,"l":44.19,"n":61,"o":44.22,"t":"2026-09-22T18:15:00Z","v":1638,"vw":44.215714},{"c":44.19,"h":44.19,"l":44.19,"n":19,"o":44.19,"t":"2026-09-22T18:30:00Z","v":167,"vw":44.19},{"c":44.11,"h":44.13,"l":44.11,"n":7,"o":44.13,"t":"2026-09-22T18:45:00Z","v":394,"vw":44.12},{"c":44.195,"h":44.27,"l":44.18,"n":59,"o":44.24,"t":"2026-09-22T19:00:00Z","v":2204,"vw":44.235435},{"c":44.21,"h":44.23,"l":44.18,"n":65,"o":44.23,"t":"2026-09-22T19:15:00Z","v":1577,"vw":44.203157},{"c":44.225,"h":44.265,"l":44.225,"n":119,"o":44.26,"t":"2026-09-22T19:30:00Z","v":2829,"vw":44.245},{"c":44.11,"h":44.25,"l":44.06,"n":593,"o":44.225,"t":"2026-09-22T19:45:00Z","v":18169,"vw":44.12958},{"c":44.05,"h":44.05,"l":44.05,"n":9,"o":44.05,"t":"2026-09-22T20:00:00Z","v":24220,"vw":44.05},{"c":43.895,"h":43.955,"l":43.865,"n":27,"o":43.92,"t":"2026-09-23T13:30:00Z","v":1078,"vw":43.907222},{"c":43.91,"h":43.92,"l":43.529,"n":9,"o":43.92,"t":"2026-09-23T13:45:00Z","v":443,"vw":43.785573},{"c":43.94,"h":43.94,"l":43.695,"n":28,"o":43.695,"t":"2026-09-23T14:00:00Z","v":380,"vw":43.811667},{"c":43.7,"h":43.7,"l":43.7,"n":6,"o":43.7,"t":"2026-09-23T14:15:00Z","v":269,"vw":43.7},{"c":43.59,"h":43.59,"l":43.59,"n":4,"o":43.59,"t":"2026-09-23T15:15:00Z","v":124,"vw":43.59},{"c":43.7,"h":43.8,"l":43.7,"n":86,"o":43.8,"t":"2026-09-23T15:30:00Z","v":2775,"vw":43.769695},{"c":43.76,"h":43.82,"l":43.76,"n":43,"o":43.82,"t":"2026-09-23T15:45:00Z","v":778,"vw":43.775544},{"c":43.83,"h":43.83,"l":43.83,"n":13,"o":43.83,"t":"2026-09-23T16:00:00Z","v":217,"vw":43.83},{"c":43.7573,"h":43.82,"l":43.7573,"n":4,"o":43.82,"t":"2026-09-23T16:15:00Z","v":682,"vw":43.80815},{"c":43.985,"h":44.005,"l":43.885,"n":92,"o":43.92,"t":"2026-09-23T16:30:00Z","v":3694,"vw":43.934169},{"c":43.95,"h":43.995,"l":43.93,"n":27,"o":43.995,"t":"2026-09-23T16:45:00Z","v":1681,"vw":43.975667},{"c":43.75,"h":43.91,"l":43.7,"n":88,"o":43.91,"t":"2026-09-23T17:00:00Z","v":2771,"vw":43.798348},{"c":43.79,"h":43.88,"l":43.79,"n":66,"o":43.84,"t":"2026-09-23T17:15:00Z","v":2641,"vw":43.820435},{"c":43.675,"h":43.815,"l":43.67,"n":46,"o":43.815,"t":"2026-09-23T17:30:00Z","v":1852,"vw":43.746709},{"c":43.77,"h":43.795,"l":43.71,"n":44,"o":43.795,"t":"2026-09-23T17:45:00Z","v":1933,"vw":43.759678},{"c":43.71,"h":43.71,"l":43.71,"n":21,"o":43.71,"t":"2026-09-23T18:00:00Z","v":1358,"vw":43.71},{"c":43.735,"h":43.735,"l":43.735,"n":32,"o":43.735,"t":"2026-09-23T18:15:00Z","v":1209,"vw":43.735},{"c":43.63,"h":43.735,"l":43.58,"n":146,"o":43.68,"t":"2026-09-23T18:30:00Z","v":5207,"vw":43.649065},{"c":43.7,"h":43.7,"l":43.555,"n":112,"o":43.56,"t":"2026-09-23T18:45:00Z","v":3958,"vw":43.658813},{"c":43.555,"h":43.67,"l":43.45,"n":211,"o":43.67,"t":"2026-09-23T19:00:00Z","v":11010,"vw":43.616147},{"c":43.44,"h":43.555,"l":43.435,"n":79,"o":43.555,"t":"2026-09-23T19:15:00Z","v":3614,"vw":43.481222},{"c":43.31,"h":43.5,"l":43.28,"n":224,"o":43.4775,"t":"2026-09-23T19:30:00Z","v":7841,"vw":43.390327},{"c":43.1,"h":43.3,"l":43.0525,"n":794,"o":43.285,"t":"2026-09-23T19:45:00Z","v":30386,"vw":43.154562},{"c":43.1,"h":43.1,"l":43.1,"n":10,"o":43.1,"t":"2026-09-23T20:00:00Z","v":31906,"vw":43.1},{"c":43.37,"h":43.39,"l":43.21,"n":115,"o":43.22,"t":"2026-09-24T13:30:00Z","v":6223,"vw":43.257176},{"c":43.32,"h":43.42,"l":43.02,"n":113,"o":43.02,"t":"2026-09-24T14:00:00Z","v":3825,"vw":43.350055},{"c":43.15,"h":43.15,"l":43.15,"n":27,"o":43.15,"t":"2026-09-24T14:30:00Z","v":657,"vw":43.15},{"c":42.99,"h":42.99,"l":42.99,"n":18,"o":42.99,"t":"2026-09-24T14:45:00Z","v":497,"vw":42.99},{"c":43.06,"h":43.06,"l":43.035,"n":10,"o":43.035,"t":"2026-09-24T15:30:00Z","v":349,"vw":43.048889},{"c":42.965,"h":43,"l":42.965,"n":58,"o":42.99,"t":"2026-09-24T15:45:00Z","v":1816,"vw":42.988333},{"c":43.01,"h":43.01,"l":43.01,"n":29,"o":43.01,"t":"2026-09-24T16:00:00Z","v":1564,"vw":43.01},{"c":43.14,"h":43.27,"l":43.03,"n":166,"o":43.04,"t":"2026-09-24T16:15:00Z","v":5610,"vw":43.136691},{"c":43.205,"h":43.24,"l":43.12,"n":148,"o":43.12,"t":"2026-09-24T16:30:00Z","v":7469,"vw":43.228241},{"c":43.185,"h":43.225,"l":43.17,"n":107,"o":43.17,"t":"2026-09-24T16:45:00Z","v":5101,"vw":43.180669},{"c":43.11,"h":43.185,"l":43.11,"n":25,"o":43.185,"t":"2026-09-24T17:00:00Z","v":468,"vw":43.135},{"c":43.05,"h":43.06,"l":43.05,"n":20,"o":43.06,"t":"2026-09-24T17:15:00Z","v":803,"vw":43.055833},{"c":43.015,"h":43.015,"l":42.94,"n":46,"o":43.01,"t":"2026-09-24T17:30:00Z","v":1288,"vw":42.9975},{"c":43,"h":43,"l":42.965,"n":54,"o":42.99,"t":"2026-09-24T17:45:00Z","v":2103,"vw":42.991882},{"c":43.01,"h":43.03,"l":43,"n":34,"o":43.03,"t":"2026-09-24T18:00:00Z","v":1338,"vw":43.013334},{"c":43.025,"h":43.08,"l":42.99,"n":44,"o":43.08,"t":"2026-09-24T18:15:00Z","v":1911,"vw":43.023828},{"c":42.97,"h":42.98,"l":42.97,"n":39,"o":42.98,"t":"2026-09-24T18:30:00Z","v":931,"vw":42.978333},{"c":42.89,"h":43.02,"l":42.81,"n":57,"o":43.02,"t":"2026-09-24T18:45:00Z","v":2068,"vw":42.875005},{"c":42.815,"h":42.815,"l":42.815,"n":3,"o":42.815,"t":"2026-09-24T19:00:00Z","v":214,"vw":42.815},{"c":42.775,"h":42.78,"l":42.77,"n":41,"o":42.78,"t":"2026-09-24T19:15:00Z","v":1417,"vw":42.776072},{"c":42.75,"h":42.81,"l":42.74,"n":75,"o":42.81,"t":"2026-09-24T19:30:00Z","v":2253,"vw":42.765},{"c":42.77,"h":42.86,"l":42.7,"n":645,"o":42.71,"t":"2026-09-24T19:45:00Z","v":19800,"vw":42.780203},{"c":42.85,"h":42.85,"l":42.85,"n":7,"o":42.85,"t":"2026-09-24T20:00:00Z","v":28463,"vw":42.85},{"c":43.25,"h":43.25,"l":42.98,"n":119,"o":42.98,"t":"2026-09-25T13:30:00Z","v":7969,"vw":43.238063},{"c":43.09,"h":43.09,"l":43.09,"n":14,"o":43.09,"t":"2026-09-25T13:45:00Z","v":417,"vw":43.09},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-25T14:00:00Z","v":250,"vw":43},{"c":43.05,"h":43.16,"l":43.05,"n":25,"o":43.12,"t":"2026-09-25T14:30:00Z","v":701,"vw":43.093333},{"c":42.92,"h":43.085,"l":42.92,"n":35,"o":42.92,"t":"2026-09-25T14:45:00Z","v":1842,"vw":42.970015},{"c":42.98,"h":42.98,"l":42.98,"n":2,"o":42.98,"t":"2026-09-25T15:00:00Z","v":104,"vw":42.98},{"c":42.975,"h":42.975,"l":42.975,"n":19,"o":42.975,"t":"2026-09-25T15:15:00Z","v":372,"vw":42.975},{"c":42.6501,"h":42.98,"l":42.6501,"n":40,"o":42.98,"t":"2026-09-25T15:30:00Z","v":865,"vw":42.793195},{"c":42.94,"h":42.94,"l":42.68,"n":71,"o":42.68,"t":"2026-09-25T15:45:00Z","v":2447,"vw":42.878775},{"c":43.095,"h":43.1,"l":42.93,"n":260,"o":42.93,"t":"2026-09-25T16:00:00Z","v":12118,"vw":43.064956},{"c":43.025,"h":43.13,"l":43.025,"n":52,"o":43.13,"t":"2026-09-25T16:15:00Z","v":1612,"vw":43.089608},{"c":42.885,"h":43,"l":42.885,"n":51,"o":43,"t":"2026-09-25T16:30:00Z","v":1815,"vw":42.930455},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-09-25T16:45:00Z","v":103,"vw":43},{"c":42.995,"h":42.995,"l":42.995,"n":4,"o":42.995,"t":"2026-09-25T17:00:00Z","v":339,"vw":42.995},{"c":43.03,"h":43.06,"l":43.03,"n":63,"o":43.03,"t":"2026-09-25T17:15:00Z","v":1998,"vw":43.037778},{"c":42.945,"h":42.95,"l":42.92,"n":30,"o":42.95,"t":"2026-09-25T17:30:00Z","v":920,"vw":42.94},{"c":42.94,"h":42.94,"l":42.94,"n":34,"o":42.94,"t":"2026-09-25T18:00:00Z","v":416,"vw":42.94},{"c":42.98,"h":42.98,"l":42.95,"n":13,"o":42.96,"t":"2026-09-25T18:15:00Z","v":689,"vw":42.9665},{"c":42.92,"h":42.92,"l":42.92,"n":8,"o":42.92,"t":"2026-09-25T18:45:00Z","v":337,"vw":42.92},{"c":43,"h":43.02,"l":42.99,"n":61,"o":43.02,"t":"2026-09-25T19:00:00Z","v":1567,"vw":42.99973},{"c":43,"h":43.05,"l":43,"n":128,"o":43.01,"t":"2026-09-25T19:15:00Z","v":3067,"vw":43.010228},{"c":42.96,"h":43.04,"l":42.945,"n":176,"o":42.98,"t":"2026-09-25T19:30:00Z","v":3813,"vw":42.994944},{"c":43,"h":43.04,"l":42.82,"n":718,"o":42.96,"t":"2026-09-25T19:45:00Z","v":23813,"vw":42.950404},{"c":43,"h":43,"l":43,"n":10,"o":43,"t":"2026-09-25T20:00:00Z","v":27945,"vw":43},{"c":42.725,"h":42.865,"l":42.51,"n":29,"o":42.865,"t":"2026-09-28T13:30:00Z","v":1233,"vw":42.727582},{"c":42.67,"h":42.7125,"l":42.51,"n":19,"o":42.7,"t":"2026-09-28T13:45:00Z","v":544,"vw":42.648125},{"c":42.81,"h":42.86,"l":42.54,"n":71,"o":42.685,"t":"2026-09-28T14:00:00Z","v":2980,"vw":42.676353},{"c":42.9,"h":42.9,"l":42.69,"n":40,"o":42.69,"t":"2026-09-28T14:15:00Z","v":1130,"vw":42.809914},{"c":42.82,"h":42.885,"l":42.75,"n":129,"o":42.85,"t":"2026-09-28T14:30:00Z","v":9571,"vw":42.805172},{"c":42.595,"h":42.64,"l":42.595,"n":26,"o":42.61,"t":"2026-09-28T15:00:00Z","v":864,"vw":42.616115},{"c":42.54,"h":42.56,"l":42.5,"n":55,"o":42.535,"t":"2026-09-28T15:15:00Z","v":1518,"vw":42.528444},{"c":42.6,"h":42.6,"l":42.59,"n":25,"o":42.59,"t":"2026-09-28T15:30:00Z","v":856,"vw":42.594},{"c":42.51,"h":42.55,"l":42.51,"n":46,"o":42.52,"t":"2026-09-28T15:45:00Z","v":890,"vw":42.524149},{"c":42.5,"h":42.5,"l":42.5,"n":8,"o":42.5,"t":"2026-09-28T16:00:00Z","v":259,"vw":42.5},{"c":42.68,"h":42.68,"l":42.46,"n":67,"o":42.55,"t":"2026-09-28T16:15:00Z","v":2189,"vw":42.540714},{"c":42.5,"h":42.59,"l":42.5,"n":27,"o":42.59,"t":"2026-09-28T16:30:00Z","v":897,"vw":42.515},{"c":42.53,"h":42.53,"l":42.53,"n":3,"o":42.53,"t":"2026-09-28T16:45:00Z","v":159,"vw":42.53},{"c":42.72,"h":42.78,"l":42.5674,"n":89,"o":42.5674,"t":"2026-09-28T17:00:00Z","v":3603,"vw":42.728521},{"c":42.565,"h":42.66,"l":42.565,"n":26,"o":42.66,"t":"2026-09-28T17:15:00Z","v":1062,"vw":42.644167},{"c":42.66,"h":42.66,"l":42.66,"n":4,"o":42.66,"t":"2026-09-28T17:30:00Z","v":128,"vw":42.66},{"c":42.62,"h":42.675,"l":42.62,"n":30,"o":42.675,"t":"2026-09-28T17:45:00Z","v":923,"vw":42.666779},{"c":42.54,"h":42.59,"l":42.54,"n":25,"o":42.59,"t":"2026-09-28T18:00:00Z","v":775,"vw":42.58},{"c":42.56,"h":42.56,"l":42.56,"n":2,"o":42.56,"t":"2026-09-28T18:15:00Z","v":115,"vw":42.56},{"c":42.54,"h":42.58,"l":42.54,"n":52,"o":42.58,"t":"2026-09-28T18:30:00Z","v":788,"vw":42.562759},{"c":42.5,"h":42.555,"l":42.5,"n":70,"o":42.54,"t":"2026-09-28T18:45:00Z","v":2961,"vw":42.52881},{"c":42.43,"h":42.43,"l":42.43,"n":21,"o":42.43,"t":"2026-09-28T19:00:00Z","v":480,"vw":42.43},{"c":42.38,"h":42.405,"l":42.355,"n":78,"o":42.355,"t":"2026-09-28T19:15:00Z","v":3275,"vw":42.382373},{"c":42.375,"h":42.43,"l":42.365,"n":95,"o":42.39,"t":"2026-09-28T19:30:00Z","v":3436,"vw":42.396374},{"c":42.3,"h":42.41,"l":42.255,"n":294,"o":42.4,"t":"2026-09-28T19:45:00Z","v":8513,"vw":42.346876},{"c":42.32,"h":42.32,"l":42.32,"n":9,"o":42.32,"t":"2026-09-28T20:00:00Z","v":21216,"vw":42.32},{"c":42.32,"h":42.32,"l":42.32,"n":1,"o":42.32,"t":"2026-09-28T20:15:00Z","v":754,"vw":42.32},{"c":42.465,"h":42.485,"l":42.375,"n":15,"o":42.375,"t":"2026-09-29T13:30:00Z","v":581,"vw":42.4425},{"c":42.07,"h":42.14,"l":42.07,"n":45,"o":42.14,"t":"2026-09-29T14:15:00Z","v":1594,"vw":42.095547},{"c":42.045,"h":42.045,"l":42,"n":20,"o":42.01,"t":"2026-09-29T14:30:00Z","v":971,"vw":42.011875},{"c":42,"h":42,"l":42,"n":45,"o":42,"t":"2026-09-29T14:45:00Z","v":1146,"vw":42},{"c":41.84,"h":42,"l":41.84,"n":69,"o":42,"t":"2026-09-29T15:00:00Z","v":3189,"vw":41.927515},{"c":41.79,"h":41.79,"l":41.77,"n":16,"o":41.77,"t":"2026-09-29T15:30:00Z","v":389,"vw":41.78},{"c":41.76,"h":41.79,"l":41.76,"n":5,"o":41.79,"t":"2026-09-29T15:45:00Z","v":235,"vw":41.775507},{"c":41.62,"h":41.66,"l":41.49,"n":97,"o":41.59,"t":"2026-09-29T16:00:00Z","v":5324,"vw":41.569858},{"c":41.55,"h":41.56,"l":41.55,"n":12,"o":41.56,"t":"2026-09-29T16:15:00Z","v":317,"vw":41.555},{"c":41.61,"h":41.61,"l":41.54,"n":39,"o":41.54,"t":"2026-09-29T16:45:00Z","v":948,"vw":41.566667},{"c":41.5,"h":41.59,"l":41.5,"n":17,"o":41.57,"t":"2026-09-29T17:00:00Z","v":584,"vw":41.557745},{"c":41.505,"h":41.505,"l":41.505,"n":6,"o":41.505,"t":"2026-09-29T17:30:00Z","v":344,"vw":41.505},{"c":41.52,"h":41.58,"l":41.51,"n":65,"o":41.55,"t":"2026-09-29T17:45:00Z","v":2118,"vw":41.527612},{"c":41.5,"h":41.5,"l":41.49,"n":8,"o":41.49,"t":"2026-09-29T18:00:00Z","v":241,"vw":41.495},{"c":41.5301,"h":41.59,"l":41.5301,"n":75,"o":41.55,"t":"2026-09-29T18:15:00Z","v":1917,"vw":41.572792},{"c":41.6,"h":41.6,"l":41.6,"n":28,"o":41.6,"t":"2026-09-29T18:30:00Z","v":747,"vw":41.6},{"c":41.61,"h":41.61,"l":41.6,"n":10,"o":41.61,"t":"2026-09-29T18:45:00Z","v":505,"vw":41.607238},{"c":41.6,"h":41.63,"l":41.545,"n":170,"o":41.62,"t":"2026-09-29T19:00:00Z","v":6789,"vw":41.606669},{"c":41.68,"h":41.71,"l":41.515,"n":184,"o":41.62,"t":"2026-09-29T19:15:00Z","v":8441,"vw":41.647556},{"c":41.78,"h":41.8,"l":41.7,"n":231,"o":41.7,"t":"2026-09-29T19:30:00Z","v":11249,"vw":41.756823},{"c":41.77,"h":41.85,"l":41.72,"n":541,"o":41.8,"t":"2026-09-29T19:45:00Z","v":19669,"vw":41.779405},{"c":41.8,"h":41.8,"l":41.8,"n":9,"o":41.8,"t":"2026-09-29T20:00:00Z","v":24454,"vw":41.8},{"c":41.85,"h":41.985,"l":41.5308,"n":46,"o":41.92,"t":"2026-09-30T13:30:00Z","v":2088,"vw":41.833189},{"c":41.77,"h":41.96,"l":41.74,"n":51,"o":41.79,"t":"2026-09-30T13:45:00Z","v":3721,"vw":41.761355},{"c":41.92,"h":41.92,"l":41.78,"n":16,"o":41.78,"t":"2026-09-30T14:00:00Z","v":650,"vw":41.807888},{"c":41.715,"h":41.72,"l":41.7,"n":29,"o":41.7,"t":"2026-09-30T14:15:00Z","v":1008,"vw":41.707056},{"c":41.56,"h":41.56,"l":41.56,"n":4,"o":41.56,"t":"2026-09-30T14:30:00Z","v":136,"vw":41.56},{"c":41.63,"h":41.63,"l":41.63,"n":1,"o":41.63,"t":"2026-09-30T14:45:00Z","v":100,"vw":41.63},{"c":41.61,"h":41.61,"l":41.485,"n":12,"o":41.485,"t":"2026-09-30T15:00:00Z","v":338,"vw":41.5475},{"c":41.42,"h":41.52,"l":41.42,"n":58,"o":41.52,"t":"2026-09-30T15:15:00Z","v":1590,"vw":41.488571},{"c":41.455,"h":41.455,"l":41.455,"n":3,"o":41.455,"t":"2026-09-30T15:30:00Z","v":191,"vw":41.455},{"c":41.48,"h":41.48,"l":41.4625,"n":13,"o":41.4625,"t":"2026-09-30T15:45:00Z","v":886,"vw":41.473269},{"c":41.54,"h":41.57,"l":41.53,"n":51,"o":41.53,"t":"2026-09-30T16:00:00Z","v":1825,"vw":41.54625},{"c":41.49,"h":41.53,"l":41.485,"n":150,"o":41.52,"t":"2026-09-30T16:15:00Z","v":5895,"vw":41.504396},{"c":41.44,"h":41.51,"l":41.425,"n":66,"o":41.425,"t":"2026-09-30T16:30:00Z","v":1699,"vw":41.466097},{"c":41.485,"h":41.5,"l":41.4425,"n":79,"o":41.47,"t":"2026-09-30T17:00:00Z","v":2871,"vw":41.469792},{"c":41.385,"h":41.485,"l":41.385,"n":81,"o":41.485,"t":"2026-09-30T17:15:00Z","v":4165,"vw":41.479365},{"c":41.33,"h":41.41,"l":41.32,"n":43,"o":41.41,"t":"2026-09-30T17:30:00Z","v":2572,"vw":41.367952},{"c":41.41,"h":41.45,"l":41.41,"n":67,"o":41.45,"t":"2026-09-30T18:00:00Z","v":2459,"vw":41.428088},{"c":41.5,"h":41.5,"l":41.425,"n":91,"o":41.425,"t":"2026-09-30T18:15:00Z","v":3601,"vw":41.462328},{"c":41.44,"h":41.45,"l":41.44,"n":10,"o":41.45,"t":"2026-09-30T18:30:00Z","v":524,"vw":41.445},{"c":41.45,"h":41.46,"l":41.42,"n":44,"o":41.46,"t":"2026-09-30T18:45:00Z","v":1156,"vw":41.436503},{"c":41.47,"h":41.47,"l":41.41,"n":40,"o":41.41,"t":"2026-09-30T19:00:00Z","v":651,"vw":41.438333},{"c":41.565,"h":41.595,"l":41.4825,"n":201,"o":41.5,"t":"2026-09-30T19:15:00Z","v":6820,"vw":41.558108},{"c":41.73,"h":41.73,"l":41.59,"n":204,"o":41.61,"t":"2026-09-30T19:30:00Z","v":4245,"vw":41.662501},{"c":41.76,"h":41.815,"l":41.665,"n":544,"o":41.745,"t":"2026-09-30T19:45:00Z","v":20306,"vw":41.746147},{"c":41.73,"h":41.73,"l":41.73,"n":8,"o":41.73,"t":"2026-09-30T20:00:00Z","v":40668,"vw":41.73},{"c":41.385,"h":41.49,"l":41.385,"n":39,"o":41.49,"t":"2026-10-01T13:30:00Z","v":968,"vw":41.456019},{"c":41,"h":41.08,"l":41,"n":36,"o":41.08,"t":"2026-10-01T14:00:00Z","v":1076,"vw":41.057105},{"c":40.6901,"h":41.145,"l":40.6901,"n":92,"o":41,"t":"2026-10-01T14:15:00Z","v":5541,"vw":40.87647},{"c":40.95,"h":40.995,"l":40.89,"n":79,"o":40.89,"t":"2026-10-01T14:30:00Z","v":5194,"vw":40.958564},{"c":41.08,"h":41.1,"l":40.87,"n":144,"o":41.04,"t":"2026-10-01T14:45:00Z","v":5529,"vw":41.017292},{"c":40.96,"h":40.98,"l":40.96,"n":47,"o":40.98,"t":"2026-10-01T15:00:00Z","v":882,"vw":40.972},{"c":41.16,"h":41.16,"l":41.075,"n":36,"o":41.08,"t":"2026-10-01T15:15:00Z","v":1295,"vw":41.088836},{"c":41.25,"h":41.285,"l":41.1,"n":88,"o":41.15,"t":"2026-10-01T15:30:00Z","v":3051,"vw":41.189722},{"c":41.26,"h":41.32,"l":41.25,"n":54,"o":41.27,"t":"2026-10-01T15:45:00Z","v":3060,"vw":41.26733},{"c":41.28,"h":41.33,"l":41.17,"n":247,"o":41.275,"t":"2026-10-01T16:00:00Z","v":10620,"vw":41.260933},{"c":41.43,"h":41.435,"l":41.25,"n":187,"o":41.25,"t":"2026-10-01T16:15:00Z","v":6420,"vw":41.338009},{"c":41.65,"h":41.65,"l":41.5,"n":117,"o":41.5,"t":"2026-10-01T16:30:00Z","v":3800,"vw":41.562494},{"c":41.62,"h":41.65,"l":41.62,"n":61,"o":41.65,"t":"2026-10-01T16:45:00Z","v":2193,"vw":41.641469},{"c":41.7625,"h":41.7625,"l":41.61,"n":103,"o":41.61,"t":"2026-10-01T17:00:00Z","v":4754,"vw":41.68256},{"c":41.7,"h":41.83,"l":41.64,"n":104,"o":41.66,"t":"2026-10-01T17:15:00Z","v":30044,"vw":41.647517},{"c":41.8,"h":41.81,"l":41.72,"n":20,"o":41.72,"t":"2026-10-01T17:30:00Z","v":576,"vw":41.7625},{"c":41.755,"h":41.81,"l":41.755,"n":36,"o":41.81,"t":"2026-10-01T17:45:00Z","v":706,"vw":41.773333},{"c":41.8,"h":41.8,"l":41.6925,"n":133,"o":41.745,"t":"2026-10-01T18:00:00Z","v":7035,"vw":41.728738},{"c":41.76,"h":41.82,"l":41.73,"n":126,"o":41.76,"t":"2026-10-01T18:15:00Z","v":3213,"vw":41.79067},{"c":41.74,"h":41.81,"l":41.74,"n":34,"o":41.8,"t":"2026-10-01T18:30:00Z","v":935,"vw":41.771457},{"c":41.73,"h":41.79,"l":41.7,"n":35,"o":41.7,"t":"2026-10-01T18:45:00Z","v":980,"vw":41.738},{"c":41.75,"h":41.77,"l":41.75,"n":80,"o":41.77,"t":"2026-10-01T19:00:00Z","v":2205,"vw":41.766429},{"c":41.815,"h":41.8875,"l":41.75,"n":133,"o":41.75,"t":"2026-10-01T19:15:00Z","v":5465,"vw":41.803853},{"c":41.98,"h":41.98,"l":41.87,"n":212,"o":41.96,"t":"2026-10-01T19:30:00Z","v":14106,"vw":41.935035},{"c":42.28,"h":42.315,"l":41.92,"n":760,"o":41.97,"t":"2026-10-01T19:45:00Z","v":26601,"vw":42.119166},{"c":42.28,"h":42.28,"l":42.28,"n":20,"o":42.28,"t":"2026-10-01T20:00:00Z","v":31420,"vw":42.28},{"c":43.225,"h":43.805,"l":42.69,"n":94,"o":42.69,"t":"2026-10-02T13:30:00Z","v":4586,"vw":43.128256},{"c":42.955,"h":43.145,"l":42.955,"n":52,"o":43.145,"t":"2026-10-02T13:45:00Z","v":2021,"vw":43.022729},{"c":42.95,"h":42.95,"l":42.95,"n":4,"o":42.95,"t":"2026-10-02T14:00:00Z","v":344,"vw":42.95},{"c":43.1,"h":43.1,"l":43.1,"n":4,"o":43.1,"t":"2026-10-02T14:30:00Z","v":107,"vw":43.1},{"c":42.87,"h":42.99,"l":42.87,"n":30,"o":42.9225,"t":"2026-10-02T14:45:00Z","v":1336,"vw":42.918073},{"c":42.64,"h":42.64,"l":42.56,"n":67,"o":42.62,"t":"2026-10-02T15:00:00Z","v":1453,"vw":42.60703},{"c":42.7,"h":42.7,"l":42.66,"n":46,"o":42.66,"t":"2026-10-02T15:15:00Z","v":1140,"vw":42.693333},{"c":42.79,"h":42.79,"l":42.79,"n":21,"o":42.79,"t":"2026-10-02T15:30:00Z","v":476,"vw":42.79},{"c":42.75,"h":42.8,"l":42.75,"n":64,"o":42.76,"t":"2026-10-02T15:45:00Z","v":1545,"vw":42.765658},{"c":42.72,"h":42.72,"l":42.6,"n":20,"o":42.6,"t":"2026-10-02T16:00:00Z","v":478,"vw":42.66},{"c":42.72,"h":42.72,"l":42.72,"n":7,"o":42.72,"t":"2026-10-02T16:30:00Z","v":215,"vw":42.72},{"c":42.895,"h":42.905,"l":42.82,"n":95,"o":42.85,"t":"2026-10-02T17:00:00Z","v":3022,"vw":42.875652},{"c":42.84,"h":42.8925,"l":42.7664,"n":170,"o":42.8925,"t":"2026-10-02T17:15:00Z","v":7745,"vw":42.848912},{"c":42.885,"h":42.885,"l":42.885,"n":9,"o":42.885,"t":"2026-10-02T17:30:00Z","v":267,"vw":42.885},{"c":42.835,"h":42.91,"l":42.79,"n":113,"o":42.91,"t":"2026-10-02T17:45:00Z","v":3525,"vw":42.839527},{"c":42.83,"h":42.83,"l":42.83,"n":8,"o":42.83,"t":"2026-10-02T18:00:00Z","v":192,"vw":42.83},{"c":42.88,"h":42.88,"l":42.81,"n":70,"o":42.81,"t":"2026-10-02T18:15:00Z","v":3139,"vw":42.850812},{"c":42.9106,"h":42.96,"l":42.9106,"n":52,"o":42.95,"t":"2026-10-02T18:45:00Z","v":1967,"vw":42.919024},{"c":42.94,"h":42.94,"l":42.94,"n":24,"o":42.94,"t":"2026-10-02T19:00:00Z","v":781,"vw":42.94},{"c":43.01,"h":43.01,"l":42.98,"n":48,"o":42.98,"t":"2026-10-02T19:15:00Z","v":1020,"vw":42.990392},{"c":43.1,"h":43.1,"l":43.069,"n":77,"o":43.069,"t":"2026-10-02T19:30:00Z","v":3834,"vw":43.095438},{"c":43.04,"h":43.18,"l":42.91,"n":730,"o":43.085,"t":"2026-10-02T19:45:00Z","v":28756,"vw":43.076129},{"c":43.02,"h":43.02,"l":43.02,"n":17,"o":43.02,"t":"2026-10-02T20:00:00Z","v":31620,"vw":43.02},{"c":42.72,"h":42.72,"l":42.72,"n":72,"o":42.72,"t":"2026-10-05T13:30:00Z","v":737,"vw":42.72},{"c":42.565,"h":42.69,"l":42.565,"n":30,"o":42.69,"t":"2026-10-05T13:45:00Z","v":1164,"vw":42.644086},{"c":42.57,"h":42.57,"l":42.57,"n":9,"o":42.57,"t":"2026-10-05T14:00:00Z","v":625,"vw":42.57},{"c":42.75,"h":43.08,"l":42.71,"n":66,"o":42.75,"t":"2026-10-05T14:15:00Z","v":5617,"vw":43.000322},{"c":42.76,"h":42.93,"l":42.76,"n":10,"o":42.92,"t":"2026-10-05T14:30:00Z","v":1319,"vw":42.785385},{"c":42.62,"h":42.62,"l":42.62,"n":17,"o":42.62,"t":"2026-10-05T14:45:00Z","v":482,"vw":42.62},{"c":42.5275,"h":42.6,"l":42.525,"n":20,"o":42.6,"t":"2026-10-05T15:15:00Z","v":1024,"vw":42.571527},{"c":42.55,"h":42.56,"l":42.55,"n":50,"o":42.56,"t":"2026-10-05T15:45:00Z","v":1717,"vw":42.5525},{"c":42.65,"h":42.68,"l":42.65,"n":40,"o":42.68,"t":"2026-10-05T16:15:00Z","v":2241,"vw":42.677692},{"c":42.74,"h":42.74,"l":42.635,"n":34,"o":42.6858,"t":"2026-10-05T16:30:00Z","v":1935,"vw":42.706326},{"c":42.78,"h":42.78,"l":42.72,"n":24,"o":42.73,"t":"2026-10-05T16:45:00Z","v":1037,"vw":42.730125},{"c":42.775,"h":42.79,"l":42.775,"n":13,"o":42.79,"t":"2026-10-05T17:00:00Z","v":458,"vw":42.7825},{"c":42.65,"h":42.745,"l":42.65,"n":76,"o":42.745,"t":"2026-10-05T17:15:00Z","v":2033,"vw":42.691454},{"c":42.68,"h":42.69,"l":42.68,"n":25,"o":42.69,"t":"2026-10-05T17:30:00Z","v":988,"vw":42.684909},{"c":42.67,"h":42.67,"l":42.54,"n":54,"o":42.66,"t":"2026-10-05T18:00:00Z","v":2141,"vw":42.608776},{"c":42.645,"h":42.645,"l":42.645,"n":16,"o":42.645,"t":"2026-10-05T18:15:00Z","v":208,"vw":42.645},{"c":42.69,"h":42.69,"l":42.665,"n":41,"o":42.665,"t":"2026-10-05T18:30:00Z","v":1579,"vw":42.680567},{"c":42.685,"h":42.685,"l":42.685,"n":14,"o":42.685,"t":"2026-10-05T18:45:00Z","v":151,"vw":42.685},{"c":42.81,"h":42.81,"l":42.74,"n":71,"o":42.76,"t":"2026-10-05T19:00:00Z","v":1725,"vw":42.769639},{"c":42.755,"h":42.755,"l":42.755,"n":2,"o":42.755,"t":"2026-10-05T19:15:00Z","v":101,"vw":42.755},{"c":42.63,"h":42.75,"l":42.6,"n":153,"o":42.75,"t":"2026-10-05T19:30:00Z","v":6936,"vw":42.657564},{"c":42.72,"h":42.73,"l":42.59,"n":681,"o":42.6,"t":"2026-10-05T19:45:00Z","v":19138,"vw":42.655066},{"c":42.73,"h":42.73,"l":42.73,"n":10,"o":42.73,"t":"2026-10-05T20:00:00Z","v":36386,"vw":42.73},{"c":42.87,"h":43.05,"l":42.72,"n":77,"o":42.92,"t":"2026-10-06T13:30:00Z","v":3587,"vw":42.937259},{"c":43.04,"h":43.04,"l":42.9,"n":256,"o":42.93,"t":"2026-10-06T13:45:00Z","v":6748,"vw":42.937266},{"c":43.06,"h":43.06,"l":43.06,"n":9,"o":43.06,"t":"2026-10-06T14:00:00Z","v":277,"vw":43.06},{"c":43.095,"h":43.12,"l":43.095,"n":38,"o":43.11,"t":"2026-10-06T14:15:00Z","v":1721,"vw":43.105417},{"c":42.95,"h":42.95,"l":42.83,"n":21,"o":42.94,"t":"2026-10-06T14:30:00Z","v":831,"vw":42.901667},{"c":43.06,"h":43.06,"l":42.95,"n":70,"o":42.95,"t":"2026-10-06T15:00:00Z","v":2518,"vw":43.015528},{"c":43.06,"h":43.06,"l":43.06,"n":5,"o":43.06,"t":"2026-10-06T15:15:00Z","v":158,"vw":43.06},{"c":43.06,"h":43.06,"l":43.06,"n":15,"o":43.06,"t":"2026-10-06T15:30:00Z","v":315,"vw":43.06},{"c":42.96,"h":42.98,"l":42.96,"n":73,"o":42.98,"t":"2026-10-06T15:45:00Z","v":1873,"vw":42.969276},{"c":42.94,"h":43,"l":42.94,"n":4,"o":43,"t":"2026-10-06T16:00:00Z","v":300,"vw":42.97},{"c":42.93,"h":42.93,"l":42.93,"n":6,"o":42.93,"t":"2026-10-06T16:15:00Z","v":220,"vw":42.93},{"c":42.96,"h":42.96,"l":42.96,"n":4,"o":42.96,"t":"2026-10-06T16:30:00Z","v":106,"vw":42.96},{"c":42.89,"h":42.89,"l":42.89,"n":7,"o":42.89,"t":"2026-10-06T16:45:00Z","v":159,"vw":42.89},{"c":42.92,"h":42.92,"l":42.92,"n":6,"o":42.92,"t":"2026-10-06T17:15:00Z","v":152,"vw":42.92},{"c":42.815,"h":42.87,"l":42.815,"n":29,"o":42.87,"t":"2026-10-06T17:45:00Z","v":853,"vw":42.83394},{"c":42.79,"h":42.79,"l":42.79,"n":16,"o":42.79,"t":"2026-10-06T18:15:00Z","v":468,"vw":42.79},{"c":42.83,"h":42.83,"l":42.74,"n":61,"o":42.74,"t":"2026-10-06T18:30:00Z","v":1618,"vw":42.815423},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-10-06T18:45:00Z","v":106,"vw":42.72},{"c":42.83,"h":42.83,"l":42.81,"n":30,"o":42.81,"t":"2026-10-06T19:00:00Z","v":822,"vw":42.82},{"c":42.74,"h":42.8,"l":42.74,"n":20,"o":42.8,"t":"2026-10-06T19:15:00Z","v":598,"vw":42.754888},{"c":42.79,"h":42.79,"l":42.75,"n":28,"o":42.75,"t":"2026-10-06T19:30:00Z","v":866,"vw":42.783377},{"c":42.77,"h":42.84,"l":42.675,"n":550,"o":42.839,"t":"2026-10-06T19:45:00Z","v":15470,"vw":42.786837},{"c":42.76,"h":42.76,"l":42.76,"n":10,"o":42.76,"t":"2026-10-06T20:00:00Z","v":21168,"vw":42.76},{"c":42.14,"h":42.47,"l":42.14,"n":30,"o":42.42,"t":"2026-10-07T13:30:00Z","v":1411,"vw":42.339266},{"c":41.9,"h":42.15,"l":41.9,"n":29,"o":42.14,"t":"2026-10-07T13:45:00Z","v":1427,"vw":42.034964},{"c":42.26,"h":42.45,"l":41.64,"n":108,"o":41.955,"t":"2026-10-07T14:00:00Z","v":6001,"vw":42.263177},{"c":42.205,"h":42.38,"l":42.205,"n":110,"o":42.24,"t":"2026-10-07T14:15:00Z","v":4551,"vw":42.338195},{"c":42.28,"h":42.28,"l":42.28,"n":3,"o":42.28,"t":"2026-10-07T14:30:00Z","v":175,"vw":42.28},{"c":42.42,"h":42.42,"l":42.24,"n":44,"o":42.24,"t":"2026-10-07T15:00:00Z","v":1024,"vw":42.32},{"c":42.33,"h":42.38,"l":42.26,"n":41,"o":42.26,"t":"2026-10-07T15:15:00Z","v":1116,"vw":42.35},{"c":42.42,"h":42.43,"l":42.42,"n":20,"o":42.43,"t":"2026-10-07T15:30:00Z","v":337,"vw":42.425},{"c":42.5,"h":42.5,"l":42.33,"n":51,"o":42.33,"t":"2026-10-07T15:45:00Z","v":1267,"vw":42.42},{"c":42.43,"h":42.43,"l":42.43,"n":6,"o":42.43,"t":"2026-10-07T16:00:00Z","v":166,"vw":42.43},{"c":42.505,"h":42.55,"l":42.49,"n":40,"o":42.55,"t":"2026-10-07T16:15:00Z","v":1129,"vw":42.532299},{"c":42.56,"h":42.585,"l":42.56,"n":20,"o":42.57,"t":"2026-10-07T16:30:00Z","v":499,"vw":42.569804},{"c":42.64,"h":42.64,"l":42.64,"n":16,"o":42.64,"t":"2026-10-07T16:45:00Z","v":305,"vw":42.64},{"c":42.76,"h":42.76,"l":42.69,"n":42,"o":42.69,"t":"2026-10-07T17:00:00Z","v":1144,"vw":42.70625},{"c":42.77,"h":42.79,"l":42.77,"n":39,"o":42.79,"t":"2026-10-07T17:15:00Z","v":945,"vw":42.783333},{"c":42.685,"h":42.76,"l":42.685,"n":47,"o":42.75,"t":"2026-10-07T17:30:00Z","v":1438,"vw":42.732873},{"c":42.74,"h":42.8,"l":42.695,"n":70,"o":42.695,"t":"2026-10-07T17:45:00Z","v":3072,"vw":42.776655},{"c":42.73,"h":42.74,"l":42.665,"n":55,"o":42.665,"t":"2026-10-07T18:00:00Z","v":1364,"vw":42.715378},{"c":42.845,"h":42.85,"l":42.79,"n":41,"o":42.85,"t":"2026-10-07T18:15:00Z","v":1577,"vw":42.836305},{"c":42.78,"h":42.78,"l":42.74,"n":20,"o":42.74,"t":"2026-10-07T18:30:00Z","v":488,"vw":42.76},{"c":42.71,"h":42.72,"l":42.71,"n":16,"o":42.72,"t":"2026-10-07T18:45:00Z","v":325,"vw":42.715},{"c":42.65,"h":42.65,"l":42.56,"n":52,"o":42.63,"t":"2026-10-07T19:00:00Z","v":1629,"vw":42.63375},{"c":42.6,"h":42.6,"l":42.6,"n":5,"o":42.6,"t":"2026-10-07T19:15:00Z","v":142,"vw":42.6},{"c":42.67,"h":42.67,"l":42.6475,"n":40,"o":42.66,"t":"2026-10-07T19:30:00Z","v":827,"vw":42.659},{"c":42.575,"h":42.67,"l":42.53,"n":721,"o":42.67,"t":"2026-10-07T19:45:00Z","v":18731,"vw":42.593084},{"c":42.56,"h":42.56,"l":42.56,"n":13,"o":42.56,"t":"2026-10-07T20:00:00Z","v":25216,"vw":42.56},{"c":42.6,"h":42.94,"l":42.31,"n":54,"o":42.48,"t":"2026-10-08T13:30:00Z","v":4052,"vw":42.626541},{"c":42.54,"h":42.54,"l":42.54,"n":12,"o":42.54,"t":"2026-10-08T13:45:00Z","v":352,"vw":42.54},{"c":42.69,"h":42.69,"l":42.6,"n":35,"o":42.62,"t":"2026-10-08T14:00:00Z","v":1072,"vw":42.644452},{"c":42.57,"h":42.59,"l":42.57,"n":9,"o":42.59,"t":"2026-10-08T14:15:00Z","v":323,"vw":42.58},{"c":42.555,"h":42.555,"l":42.555,"n":6,"o":42.555,"t":"2026-10-08T14:30:00Z","v":137,"vw":42.555},{"c":42.43,"h":42.55,"l":42.43,"n":23,"o":42.55,"t":"2026-10-08T14:45:00Z","v":980,"vw":42.465231},{"c":42.38,"h":42.4,"l":42.38,"n":32,"o":42.4,"t":"2026-10-08T15:00:00Z","v":2645,"vw":42.398661},{"c":42.48,"h":42.48,"l":42.245,"n":37,"o":42.245,"t":"2026-10-08T15:15:00Z","v":1408,"vw":42.410714},{"c":42.465,"h":42.465,"l":42.465,"n":8,"o":42.465,"t":"2026-10-08T15:30:00Z","v":278,"vw":42.465},{"c":42.465,"h":42.465,"l":42.465,"n":9,"o":42.465,"t":"2026-10-08T15:45:00Z","v":150,"vw":42.465},{"c":42.535,"h":42.535,"l":42.535,"n":9,"o":42.535,"t":"2026-10-08T16:00:00Z","v":371,"vw":42.535},{"c":42.67,"h":42.74,"l":42.565,"n":85,"o":42.565,"t":"2026-10-08T16:15:00Z","v":1645,"vw":42.660833},{"c":42.79,"h":42.79,"l":42.72,"n":47,"o":42.72,"t":"2026-10-08T16:45:00Z","v":3162,"vw":42.722924},{"c":43.04,"h":43.04,"l":42.94,"n":54,"o":42.97,"t":"2026-10-08T17:00:00Z","v":1279,"vw":42.985318},{"c":42.96,"h":43.08,"l":42.87,"n":226,"o":42.98,"t":"2026-10-08T17:15:00Z","v":9903,"vw":42.996742},{"c":42.815,"h":42.98,"l":42.815,"n":38,"o":42.93,"t":"2026-10-08T17:30:00Z","v":1187,"vw":42.9325},{"c":42.825,"h":43,"l":42.825,"n":41,"o":43,"t":"2026-10-08T17:45:00Z","v":1303,"vw":42.958179},{"c":42.91,"h":42.985,"l":42.91,"n":24,"o":42.97,"t":"2026-10-08T18:00:00Z","v":582,"vw":42.955},{"c":42.91,"h":42.92,"l":42.91,"n":27,"o":42.91,"t":"2026-10-08T18:15:00Z","v":1252,"vw":42.911238},{"c":42.81,"h":42.81,"l":42.81,"n":20,"o":42.81,"t":"2026-10-08T18:30:00Z","v":555,"vw":42.81},{"c":42.73,"h":42.75,"l":42.73,"n":27,"o":42.75,"t":"2026-10-08T18:45:00Z","v":577,"vw":42.738696},{"c":42.845,"h":42.845,"l":42.785,"n":22,"o":42.785,"t":"2026-10-08T19:00:00Z","v":376,"vw":42.815},{"c":42.78,"h":42.78,"l":42.78,"n":15,"o":42.78,"t":"2026-10-08T19:15:00Z","v":231,"vw":42.78},{"c":42.6,"h":42.7,"l":42.6,"n":77,"o":42.7,"t":"2026-10-08T19:30:00Z","v":2690,"vw":42.672308},{"c":42.8,"h":42.87,"l":42.705,"n":481,"o":42.76,"t":"2026-10-08T19:45:00Z","v":8995,"vw":42.785566},{"c":42.8,"h":42.8,"l":42.8,"n":12,"o":42.8,"t":"2026-10-08T20:00:00Z","v":23202,"vw":42.8},{"c":42.69,"h":42.8,"l":42.54,"n":74,"o":42.57,"t":"2026-10-09T13:30:00Z","v":3741,"vw":42.73495},{"c":42.5,"h":42.5,"l":42.5,"n":3,"o":42.5,"t":"2026-10-09T13:45:00Z","v":121,"vw":42.5},{"c":42.42,"h":42.84,"l":42.42,"n":58,"o":42.69,"t":"2026-10-09T14:00:00Z","v":5791,"vw":42.773503},{"c":42.59,"h":42.59,"l":42.49,"n":21,"o":42.575,"t":"2026-10-09T14:15:00Z","v":728,"vw":42.555114},{"c":42.48,"h":42.48,"l":42.48,"n":4,"o":42.48,"t":"2026-10-09T15:00:00Z","v":117,"vw":42.48},{"c":42.38,"h":42.495,"l":42.38,"n":42,"o":42.495,"t":"2026-10-09T15:30:00Z","v":1647,"vw":42.404468},{"c":42.315,"h":42.315,"l":42.315,"n":5,"o":42.315,"t":"2026-10-09T16:00:00Z","v":245,"vw":42.315},{"c":42.38,"h":42.38,"l":42.315,"n":29,"o":42.315,"t":"2026-10-09T16:15:00Z","v":983,"vw":42.367},{"c":42.435,"h":42.435,"l":42.3625,"n":7,"o":42.3625,"t":"2026-10-09T16:30:00Z","v":346,"vw":42.410833},{"c":42.44,"h":42.44,"l":42.355,"n":57,"o":42.355,"t":"2026-10-09T16:45:00Z","v":2199,"vw":42.423644},{"c":42.39,"h":42.47,"l":42.39,"n":47,"o":42.47,"t":"2026-10-09T17:00:00Z","v":1060,"vw":42.423333},{"c":42.48,"h":42.48,"l":42.48,"n":2,"o":42.48,"t":"2026-10-09T17:15:00Z","v":124,"vw":42.48},{"c":42.39,"h":42.42,"l":42.39,"n":9,"o":42.42,"t":"2026-10-09T17:30:00Z","v":397,"vw":42.400714},{"c":42.38,"h":42.415,"l":42.38,"n":8,"o":42.415,"t":"2026-10-09T17:45:00Z","v":262,"vw":42.3975},{"c":42.35,"h":42.38,"l":42.29,"n":108,"o":42.38,"t":"2026-10-09T18:00:00Z","v":3100,"vw":42.349091},{"c":42.355,"h":42.42,"l":42.355,"n":5,"o":42.42,"t":"2026-10-09T18:30:00Z","v":238,"vw":42.391983},{"c":42.65,"h":42.65,"l":42.445,"n":73,"o":42.45,"t":"2026-10-09T18:45:00Z","v":3039,"vw":42.50853},{"c":42.49,"h":42.49,"l":42.45,"n":68,"o":42.49,"t":"2026-10-09T19:00:00Z","v":2050,"vw":42.48},{"c":42.45,"h":42.495,"l":42.44,"n":11,"o":42.44,"t":"2026-10-09T19:15:00Z","v":543,"vw":42.46651},{"c":42.445,"h":42.49,"l":42.445,"n":117,"o":42.46,"t":"2026-10-09T19:30:00Z","v":3696,"vw":42.464875},{"c":42.335,"h":42.38,"l":42.285,"n":558,"o":42.38,"t":"2026-10-09T19:45:00Z","v":20452,"vw":42.344012},{"c":42.32,"h":42.32,"l":42.32,"n":11,"o":42.32,"t":"2026-10-09T20:00:00Z","v":22018,"vw":42.32},{"c":42.56,"h":42.56,"l":42.2,"n":39,"o":42.2,"t":"2026-10-12T13:30:00Z","v":1468,"vw":42.329496},{"c":42.655,"h":42.655,"l":42.655,"n":6,"o":42.655,"t":"2026-10-12T14:15:00Z","v":330,"vw":42.655},{"c":42.7,"h":42.9,"l":42.69,"n":16,"o":42.9,"t":"2026-10-12T14:45:00Z","v":622,"vw":42.739474},{"c":42.79,"h":42.9,"l":42.79,"n":10,"o":42.9,"t":"2026-10-12T15:00:00Z","v":434,"vw":42.86196},{"c":42.82,"h":42.82,"l":42.82,"n":12,"o":42.82,"t":"2026-10-12T15:15:00Z","v":252,"vw":42.82},{"c":42.91,"h":42.96,"l":42.89,"n":37,"o":42.9,"t":"2026-10-12T15:30:00Z","v":1337,"vw":42.922092},{"c":42.88,"h":43,"l":42.79,"n":51,"o":42.97,"t":"2026-10-12T16:00:00Z","v":2259,"vw":42.918947},{"c":42.98,"h":43.03,"l":42.935,"n":100,"o":42.935,"t":"2026-10-12T16:30:00Z","v":5440,"vw":43.005201},{"c":42.95,"h":43.06,"l":42.95,"n":26,"o":42.97,"t":"2026-10-12T16:45:00Z","v":723,"vw":42.996},{"c":42.88,"h":42.995,"l":42.88,"n":33,"o":42.93,"t":"2026-10-12T17:00:00Z","v":1551,"vw":42.93625},{"c":42.83,"h":42.99,"l":42.8,"n":129,"o":42.85,"t":"2026-10-12T17:15:00Z","v":4988,"vw":42.885996},{"c":42.91,"h":42.91,"l":42.91,"n":8,"o":42.91,"t":"2026-10-12T17:45:00Z","v":256,"vw":42.91},{"c":42.94,"h":42.95,"l":42.87,"n":76,"o":42.9355,"t":"2026-10-12T18:00:00Z","v":2539,"vw":42.940978},{"c":42.99,"h":42.99,"l":42.98,"n":59,"o":42.98,"t":"2026-10-12T18:15:00Z","v":1291,"vw":42.983937},{"c":43.005,"h":43.005,"l":43.005,"n":5,"o":43.005,"t":"2026-10-12T18:30:00Z","v":469,"vw":43.005},{"c":43.09,"h":43.095,"l":43.01,"n":37,"o":43.095,"t":"2026-10-12T18:45:00Z","v":1914,"vw":43.045},{"c":43.025,"h":43.025,"l":43.01,"n":8,"o":43.01,"t":"2026-10-12T19:00:00Z","v":439,"vw":43.01375},{"c":42.96,"h":42.96,"l":42.96,"n":17,"o":42.96,"t":"2026-10-12T19:15:00Z","v":503,"vw":42.96},{"c":42.83,"h":42.95,"l":42.83,"n":103,"o":42.92,"t":"2026-10-12T19:30:00Z","v":2554,"vw":42.903636},{"c":42.776,"h":42.84,"l":42.68,"n":618,"o":42.81,"t":"2026-10-12T19:45:00Z","v":27615,"vw":42.770845},{"c":42.75,"h":42.75,"l":42.75,"n":6,"o":42.75,"t":"2026-10-12T20:00:00Z","v":30425,"vw":42.75},{"c":43.11,"h":43.11,"l":43.05,"n":27,"o":43.05,"t":"2026-10-13T13:30:00Z","v":1069,"vw":43.062397},{"c":42.475,"h":43,"l":42.475,"n":77,"o":43,"t":"2026-10-13T13:45:00Z","v":1991,"vw":42.7167},{"c":42.535,"h":42.535,"l":42.535,"n":3,"o":42.535,"t":"2026-10-13T14:00:00Z","v":103,"vw":42.535},{"c":42.77,"h":42.77,"l":42.64,"n":52,"o":42.64,"t":"2026-10-13T14:15:00Z","v":2271,"vw":42.685},{"c":42.64,"h":42.64,"l":42.58,"n":29,"o":42.58,"t":"2026-10-13T14:30:00Z","v":700,"vw":42.6},{"c":42.625,"h":42.68,"l":42.625,"n":36,"o":42.68,"t":"2026-10-13T14:45:00Z","v":1774,"vw":42.672917},{"c":42.74,"h":42.78,"l":42.74,"n":22,"o":42.78,"t":"2026-10-13T15:00:00Z","v":331,"vw":42.763607},{"c":42.82,"h":42.82,"l":42.82,"n":8,"o":42.82,"t":"2026-10-13T15:15:00Z","v":219,"vw":42.82},{"c":42.8,"h":42.82,"l":42.77,"n":55,"o":42.82,"t":"2026-10-13T15:30:00Z","v":1362,"vw":42.802051},{"c":42.73,"h":42.73,"l":42.73,"n":38,"o":42.73,"t":"2026-10-13T15:45:00Z","v":306,"vw":42.73},{"c":42.57,"h":42.68,"l":42.57,"n":26,"o":42.66,"t":"2026-10-13T16:00:00Z","v":929,"vw":42.622775},{"c":42.5,"h":42.59,"l":42.5,"n":17,"o":42.535,"t":"2026-10-13T16:30:00Z","v":391,"vw":42.541667},{"c":42.645,"h":42.645,"l":42.59,"n":33,"o":42.59,"t":"2026-10-13T16:45:00Z","v":637,"vw":42.611667},{"c":42.54,"h":42.59,"l":42.54,"n":28,"o":42.59,"t":"2026-10-13T17:00:00Z","v":900,"vw":42.568},{"c":42.6,"h":42.775,"l":42.59,"n":72,"o":42.62,"t":"2026-10-13T17:15:00Z","v":2429,"vw":42.617308},{"c":42.65,"h":42.74,"l":42.585,"n":39,"o":42.585,"t":"2026-10-13T17:30:00Z","v":1048,"vw":42.661923},{"c":42.565,"h":42.65,"l":42.565,"n":61,"o":42.65,"t":"2026-10-13T17:45:00Z","v":2272,"vw":42.589596},{"c":42.755,"h":42.755,"l":42.62,"n":66,"o":42.66,"t":"2026-10-13T18:00:00Z","v":1963,"vw":42.67125},{"c":42.795,"h":42.795,"l":42.795,"n":2,"o":42.795,"t":"2026-10-13T18:15:00Z","v":125,"vw":42.795},{"c":42.68,"h":42.81,"l":42.68,"n":86,"o":42.8,"t":"2026-10-13T18:30:00Z","v":2315,"vw":42.755621},{"c":42.69,"h":42.69,"l":42.69,"n":9,"o":42.69,"t":"2026-10-13T18:45:00Z","v":271,"vw":42.69},{"c":42.725,"h":42.74,"l":42.695,"n":33,"o":42.695,"t":"2026-10-13T19:00:00Z","v":1177,"vw":42.705027},{"c":42.7,"h":42.72,"l":42.62,"n":106,"o":42.72,"t":"2026-10-13T19:15:00Z","v":3500,"vw":42.67468},{"c":42.71,"h":42.78,"l":42.71,"n":119,"o":42.78,"t":"2026-10-13T19:30:00Z","v":4017,"vw":42.73408},{"c":42.75,"h":42.77,"l":42.71,"n":319,"o":42.73,"t":"2026-10-13T19:45:00Z","v":8458,"vw":42.745572},{"c":42.72,"h":42.72,"l":42.72,"n":9,"o":42.72,"t":"2026-10-13T20:00:00Z","v":15355,"vw":42.72},{"c":42.12,"h":42.28,"l":42.12,"n":8,"o":42.15,"t":"2026-10-14T13:30:00Z","v":616,"vw":42.167953},{"c":41.82,"h":41.82,"l":41.82,"n":16,"o":41.82,"t":"2026-10-14T13:45:00Z","v":406,"vw":41.82},{"c":42.13,"h":42.33,"l":41.98,"n":137,"o":41.98,"t":"2026-10-14T14:00:00Z","v":5646,"vw":42.270325},{"c":42.76,"h":42.76,"l":42.575,"n":22,"o":42.575,"t":"2026-10-14T14:30:00Z","v":3820,"vw":42.733751},{"c":42.5,"h":42.5,"l":42.5,"n":7,"o":42.5,"t":"2026-10-14T14:45:00Z","v":112,"vw":42.5},{"c":42.54,"h":42.54,"l":42.54,"n":14,"o":42.54,"t":"2026-10-14T15:15:00Z","v":261,"vw":42.54},{"c":42.695,"h":42.78,"l":42.64,"n":87,"o":42.65,"t":"2026-10-14T15:30:00Z","v":2716,"vw":42.688025},{"c":42.65,"h":42.68,"l":42.65,"n":29,"o":42.68,"t":"2026-10-14T15:45:00Z","v":646,"vw":42.660274},{"c":42.52,"h":42.64,"l":42.52,"n":25,"o":42.64,"t":"2026-10-14T16:00:00Z","v":840,"vw":42.562222},{"c":42.51,"h":42.51,"l":42.51,"n":10,"o":42.51,"t":"2026-10-14T16:15:00Z","v":273,"vw":42.51},{"c":42.63,"h":42.63,"l":42.53,"n":66,"o":42.53,"t":"2026-10-14T16:30:00Z","v":2090,"vw":42.586363},{"c":42.49,"h":42.5,"l":42.49,"n":18,"o":42.5,"t":"2026-10-14T16:45:00Z","v":670,"vw":42.491996},{"c":42.48,"h":42.52,"l":42.46,"n":43,"o":42.52,"t":"2026-10-14T17:00:00Z","v":1399,"vw":42.475},{"c":42.435,"h":42.5,"l":42.435,"n":29,"o":42.5,"t":"2026-10-14T17:15:00Z","v":970,"vw":42.458},{"c":42.48,"h":42.48,"l":42.48,"n":30,"o":42.48,"t":"2026-10-14T17:30:00Z","v":591,"vw":42.48},{"c":42.46,"h":42.46,"l":42.425,"n":11,"o":42.425,"t":"2026-10-14T17:45:00Z","v":398,"vw":42.448333},{"c":42.38,"h":42.425,"l":42.36,"n":47,"o":42.425,"t":"2026-10-14T18:00:00Z","v":1312,"vw":42.394058},{"c":42.39,"h":42.44,"l":42.325,"n":63,"o":42.44,"t":"2026-10-14T18:30:00Z","v":1768,"vw":42.372978},{"c":42.36,"h":42.36,"l":42.3,"n":13,"o":42.3,"t":"2026-10-14T18:45:00Z","v":425,"vw":42.34},{"c":42.385,"h":42.385,"l":42.295,"n":10,"o":42.295,"t":"2026-10-14T19:00:00Z","v":308,"vw":42.34},{"c":42.39,"h":42.4,"l":42.39,"n":24,"o":42.4,"t":"2026-10-14T19:15:00Z","v":1003,"vw":42.396667},{"c":42.35,"h":42.449,"l":42.3,"n":83,"o":42.449,"t":"2026-10-14T19:30:00Z","v":2237,"vw":42.339835},{"c":42.46,"h":42.54,"l":42.31,"n":475,"o":42.31,"t":"2026-10-14T19:45:00Z","v":10714,"vw":42.427441},{"c":42.54,"h":42.54,"l":42.54,"n":8,"o":42.54,"t":"2026-10-14T20:00:00Z","v":25252,"vw":42.54},{"c":42.54,"h":42.54,"l":42.54,"n":7,"o":42.54,"t":"2026-10-15T11:00:00Z","v":500,"vw":42.54},{"c":42.75,"h":43.02,"l":42.66,"n":33,"o":42.66,"t":"2026-10-15T13:30:00Z","v":1522,"vw":42.72338},{"c":43.17,"h":43.17,"l":42.745,"n":53,"o":42.7725,"t":"2026-10-15T13:45:00Z","v":1728,"vw":43.019688},{"c":42.96,"h":43.18,"l":42.845,"n":117,"o":43.13,"t":"2026-10-15T14:00:00Z","v":4391,"vw":43.037741},{"c":43.09,"h":43.395,"l":42.92,"n":123,"o":42.92,"t":"2026-10-15T14:15:00Z","v":4387,"vw":43.153156},{"c":43.295,"h":43.295,"l":43.11,"n":12,"o":43.11,"t":"2026-10-15T14:30:00Z","v":235,"vw":43.201584},{"c":43.14,"h":43.24,"l":43.11,"n":49,"o":43.24,"t":"2026-10-15T14:45:00Z","v":1389,"vw":43.187143},{"c":42.935,"h":43.045,"l":42.935,"n":13,"o":43.045,"t":"2026-10-15T15:00:00Z","v":267,"vw":42.99},{"c":42.755,"h":42.755,"l":42.755,"n":6,"o":42.755,"t":"2026-10-15T15:15:00Z","v":194,"vw":42.755},{"c":42.87,"h":42.87,"l":42.83,"n":32,"o":42.83,"t":"2026-10-15T15:30:00Z","v":1050,"vw":42.856616},{"c":42.83,"h":42.95,"l":42.83,"n":59,"o":42.9,"t":"2026-10-15T15:45:00Z","v":2846,"vw":42.928109},{"c":42.94,"h":42.94,"l":42.82,"n":73,"o":42.82,"t":"2026-10-15T16:00:00Z","v":1833,"vw":42.898571},{"c":42.98,"h":42.98,"l":42.85,"n":24,"o":42.95,"t":"2026-10-15T16:15:00Z","v":798,"vw":42.916585},{"c":42.99,"h":43.01,"l":42.9,"n":32,"o":43.01,"t":"2026-10-15T16:30:00Z","v":1125,"vw":42.986264},{"c":42.96,"h":42.96,"l":42.96,"n":15,"o":42.96,"t":"2026-10-15T16:45:00Z","v":460,"vw":42.96},{"c":43.05,"h":43.05,"l":42.9,"n":49,"o":42.95,"t":"2026-10-15T17:00:00Z","v":1534,"vw":42.975861},{"c":42.98,"h":42.98,"l":42.89,"n":53,"o":42.94,"t":"2026-10-15T17:15:00Z","v":2314,"vw":42.951563},{"c":43.03,"h":43.04,"l":43.01,"n":45,"o":43.04,"t":"2026-10-15T17:30:00Z","v":1336,"vw":43.026},{"c":42.95,"h":42.95,"l":42.93,"n":12,"o":42.93,"t":"2026-10-15T17:45:00Z","v":293,"vw":42.940566},{"c":42.93,"h":42.93,"l":42.93,"n":12,"o":42.93,"t":"2026-10-15T18:00:00Z","v":295,"vw":42.93},{"c":42.98,"h":42.98,"l":42.92,"n":37,"o":42.92,"t":"2026-10-15T18:15:00Z","v":1090,"vw":42.931667},{"c":42.98,"h":42.98,"l":42.98,"n":2,"o":42.98,"t":"2026-10-15T18:30:00Z","v":102,"vw":42.98},{"c":42.95,"h":42.97,"l":42.95,"n":55,"o":42.97,"t":"2026-10-15T18:45:00Z","v":1237,"vw":42.955},{"c":42.91,"h":42.91,"l":42.91,"n":2,"o":42.91,"t":"2026-10-15T19:00:00Z","v":103,"vw":42.91},{"c":42.99,"h":42.99,"l":42.99,"n":31,"o":42.99,"t":"2026-10-15T19:15:00Z","v":557,"vw":42.99},{"c":42.97,"h":42.97,"l":42.97,"n":8,"o":42.97,"t":"2026-10-15T19:30:00Z","v":143,"vw":42.97},{"c":42.98,"h":43.07,"l":42.89,"n":535,"o":42.985,"t":"2026-10-15T19:45:00Z","v":19643,"vw":42.992685},{"c":42.95,"h":42.95,"l":42.95,"n":13,"o":42.95,"t":"2026-10-15T20:00:00Z","v":24510,"vw":42.95},{"c":44.09,"h":44.215,"l":43.01,"n":230,"o":43.15,"t":"2026-10-16T13:30:00Z","v":12748,"vw":43.23937},{"c":43.48,"h":44.035,"l":43.48,"n":134,"o":43.8,"t":"2026-10-16T13:45:00Z","v":4196,"vw":43.71151},{"c":43.895,"h":43.895,"l":43.7,"n":11,"o":43.765,"t":"2026-10-16T14:00:00Z","v":597,"vw":43.7825},{"c":43.96,"h":43.975,"l":43.8,"n":116,"o":43.8,"t":"2026-10-16T14:15:00Z","v":4491,"vw":43.939871},{"c":44.12,"h":44.12,"l":43.95,"n":244,"o":43.95,"t":"2026-10-16T14:30:00Z","v":10055,"vw":43.995839},{"c":43.95,"h":44,"l":43.95,"n":47,"o":44,"t":"2026-10-16T14:45:00Z","v":2121,"vw":43.957893},{"c":44.07,"h":44.11,"l":44.04,"n":131,"o":44.04,"t":"2026-10-16T15:00:00Z","v":3269,"vw":44.086842},{"c":43.96,"h":44.11,"l":43.96,"n":47,"o":44.11,"t":"2026-10-16T15:15:00Z","v":2115,"vw":43.97694},{"c":43.935,"h":43.935,"l":43.775,"n":63,"o":43.83,"t":"2026-10-16T15:30:00Z","v":900,"vw":43.846667},{"c":43.795,"h":43.8595,"l":43.795,"n":18,"o":43.85,"t":"2026-10-16T15:45:00Z","v":611,"vw":43.834833},{"c":43.68,"h":43.7,"l":43.65,"n":39,"o":43.7,"t":"2026-10-16T16:00:00Z","v":688,"vw":43.676974},{"c":43.505,"h":43.61,"l":43.505,"n":18,"o":43.61,"t":"2026-10-16T16:15:00Z","v":233,"vw":43.5575},{"c":43.615,"h":43.615,"l":43.615,"n":10,"o":43.615,"t":"2026-10-16T16:30:00Z","v":290,"vw":43.615},{"c":43.6,"h":43.6,"l":43.465,"n":50,"o":43.465,"t":"2026-10-16T16:45:00Z","v":1306,"vw":43.559251},{"c":43.5,"h":43.55,"l":43.5,"n":12,"o":43.55,"t":"2026-10-16T17:00:00Z","v":342,"vw":43.517986},{"c":43.69,"h":43.75,"l":43.59,"n":109,"o":43.59,"t":"2026-10-16T17:15:00Z","v":3287,"vw":43.679981},{"c":43.63,"h":43.675,"l":43.61,"n":18,"o":43.675,"t":"2026-10-16T17:30:00Z","v":590,"vw":43.638785},{"c":43.63,"h":43.63,"l":43.54,"n":36,"o":43.54,"t":"2026-10-16T18:00:00Z","v":644,"vw":43.585},{"c":43.59,"h":43.59,"l":43.59,"n":4,"o":43.59,"t":"2026-10-16T18:30:00Z","v":103,"vw":43.59},{"c":43.62,"h":43.62,"l":43.62,"n":20,"o":43.62,"t":"2026-10-16T19:00:00Z","v":227,"vw":43.62},{"c":43.65,"h":43.65,"l":43.595,"n":53,"o":43.595,"t":"2026-10-16T19:15:00Z","v":1083,"vw":43.63433},{"c":43.56,"h":43.65,"l":43.56,"n":83,"o":43.59,"t":"2026-10-16T19:30:00Z","v":1286,"vw":43.605},{"c":43.53,"h":43.68,"l":43.525,"n":400,"o":43.65,"t":"2026-10-16T19:45:00Z","v":10199,"vw":43.59725},{"c":43.53,"h":43.53,"l":43.53,"n":12,"o":43.53,"t":"2026-10-16T20:00:00Z","v":16964,"vw":43.53},{"c":43.16,"h":43.66,"l":43.16,"n":164,"o":43.6,"t":"2026-10-19T13:30:00Z","v":9043,"vw":43.534243},{"c":43.43,"h":43.66,"l":43.22,"n":110,"o":43.54,"t":"2026-10-19T13:45:00Z","v":5457,"vw":43.464369},{"c":43.53,"h":43.55,"l":43.43,"n":23,"o":43.43,"t":"2026-10-19T14:00:00Z","v":1480,"vw":43.522083},{"c":43.4,"h":43.4,"l":43.4,"n":2,"o":43.4,"t":"2026-10-19T14:15:00Z","v":101,"vw":43.4},{"c":43.37,"h":43.37,"l":43.37,"n":2,"o":43.37,"t":"2026-10-19T14:30:00Z","v":103,"vw":43.37},{"c":43.515,"h":43.515,"l":43.515,"n":9,"o":43.515,"t":"2026-10-19T15:00:00Z","v":964,"vw":43.515},{"c":43.65,"h":43.74,"l":43.59,"n":143,"o":43.66,"t":"2026-10-19T15:15:00Z","v":3888,"vw":43.673583},{"c":43.23,"h":43.27,"l":43.23,"n":7,"o":43.27,"t":"2026-10-19T16:30:00Z","v":215,"vw":43.249512},{"c":43.16,"h":43.3,"l":43.16,"n":58,"o":43.27,"t":"2026-10-19T17:00:00Z","v":2025,"vw":43.27},{"c":43.3,"h":43.31,"l":43.23,"n":50,"o":43.23,"t":"2026-10-19T17:15:00Z","v":1850,"vw":43.28377},{"c":43.29,"h":43.37,"l":43.29,"n":17,"o":43.335,"t":"2026-10-19T17:30:00Z","v":472,"vw":43.327994},{"c":43.28,"h":43.29,"l":43.28,"n":49,"o":43.29,"t":"2026-10-19T17:45:00Z","v":1892,"vw":43.281105},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-10-19T18:00:00Z","v":100,"vw":43.21},{"c":43.175,"h":43.23,"l":43.175,"n":60,"o":43.2,"t":"2026-10-19T18:30:00Z","v":1319,"vw":43.195745},{"c":43.1,"h":43.1,"l":43.1,"n":5,"o":43.1,"t":"2026-10-19T18:45:00Z","v":166,"vw":43.1},{"c":43.24,"h":43.24,"l":43.19,"n":41,"o":43.23,"t":"2026-10-19T19:00:00Z","v":1400,"vw":43.232028},{"c":43.3,"h":43.31,"l":43.22,"n":110,"o":43.235,"t":"2026-10-19T19:15:00Z","v":2862,"vw":43.277873},{"c":43.26,"h":43.26,"l":43.18,"n":50,"o":43.225,"t":"2026-10-19T19:30:00Z","v":1533,"vw":43.224},{"c":43.26,"h":43.26,"l":43.09,"n":392,"o":43.25,"t":"2026-10-19T19:45:00Z","v":9426,"vw":43.155109},{"c":43.1,"h":43.1,"l":43.1,"n":14,"o":43.1,"t":"2026-10-19T20:00:00Z","v":14057,"vw":43.1},{"c":43.93,"h":43.93,"l":43.26,"n":56,"o":43.26,"t":"2026-10-20T13:30:00Z","v":2002,"vw":43.759278},{"c":44.095,"h":44.13,"l":44.095,"n":31,"o":44.1,"t":"2026-10-20T13:45:00Z","v":1183,"vw":44.108654},{"c":44.12,"h":44.12,"l":44.12,"n":12,"o":44.12,"t":"2026-10-20T14:00:00Z","v":159,"vw":44.12},{"c":44.245,"h":44.38,"l":44.245,"n":63,"o":44.36,"t":"2026-10-20T14:15:00Z","v":1625,"vw":44.306328},{"c":43.92,"h":44.07,"l":43.92,"n":31,"o":43.94,"t":"2026-10-20T14:30:00Z","v":2604,"vw":44.029949},{"c":44.175,"h":44.19,"l":44.12,"n":31,"o":44.19,"t":"2026-10-20T14:45:00Z","v":1122,"vw":44.175833},{"c":43.89,"h":43.96,"l":43.89,"n":39,"o":43.93,"t":"2026-10-20T15:00:00Z","v":1402,"vw":43.922255},{"c":43.855,"h":43.9,"l":43.855,"n":15,"o":43.9,"t":"2026-10-20T15:15:00Z","v":451,"vw":43.8775},{"c":43.92,"h":43.92,"l":43.92,"n":2,"o":43.92,"t":"2026-10-20T15:30:00Z","v":102,"vw":43.92},{"c":43.875,"h":44.01,"l":43.875,"n":27,"o":43.93,"t":"2026-10-20T15:45:00Z","v":634,"vw":43.940085},{"c":43.825,"h":43.845,"l":43.825,"n":20,"o":43.845,"t":"2026-10-20T16:00:00Z","v":280,"vw":43.835783},{"c":43.64,"h":43.79,"l":43.64,"n":32,"o":43.79,"t":"2026-10-20T16:15:00Z","v":569,"vw":43.715},{"c":43.625,"h":43.625,"l":43.625,"n":7,"o":43.625,"t":"2026-10-20T16:30:00Z","v":161,"vw":43.625},{"c":43.7893,"h":43.7893,"l":43.7893,"n":5,"o":43.7893,"t":"2026-10-20T16:45:00Z","v":144,"vw":43.7893},{"c":43.65,"h":43.65,"l":43.65,"n":11,"o":43.65,"t":"2026-10-20T17:00:00Z","v":276,"vw":43.65},{"c":43.67,"h":43.69,"l":43.5,"n":36,"o":43.6,"t":"2026-10-20T17:15:00Z","v":2481,"vw":43.576724},{"c":43.6,"h":43.6,"l":43.6,"n":3,"o":43.6,"t":"2026-10-20T17:30:00Z","v":118,"vw":43.6},{"c":43.6,"h":43.68,"l":43.6,"n":30,"o":43.68,"t":"2026-10-20T17:45:00Z","v":613,"vw":43.625},{"c":43.6,"h":43.6,"l":43.485,"n":23,"o":43.53,"t":"2026-10-20T18:15:00Z","v":516,"vw":43.538333},{"c":43.55,"h":43.64,"l":43.55,"n":59,"o":43.63,"t":"2026-10-20T18:30:00Z","v":1806,"vw":43.585484},{"c":43.62,"h":43.71,"l":43.62,"n":18,"o":43.71,"t":"2026-10-20T19:00:00Z","v":517,"vw":43.68},{"c":43.75,"h":43.75,"l":43.75,"n":8,"o":43.75,"t":"2026-10-20T19:15:00Z","v":231,"vw":43.75},{"c":43.7,"h":43.735,"l":43.7,"n":21,"o":43.735,"t":"2026-10-20T19:30:00Z","v":478,"vw":43.7175},{"c":43.77,"h":43.87,"l":43.68,"n":228,"o":43.76,"t":"2026-10-20T19:45:00Z","v":5254,"vw":43.757888},{"c":43.78,"h":43.78,"l":43.78,"n":5,"o":43.78,"t":"2026-10-20T20:00:00Z","v":16645,"vw":43.78},{"c":44.09,"h":44.09,"l":43.8,"n":15,"o":43.8,"t":"2026-10-21T13:30:00Z","v":692,"vw":43.991525},{"c":43.675,"h":43.675,"l":43.675,"n":5,"o":43.675,"t":"2026-10-21T13:45:00Z","v":433,"vw":43.675},{"c":43.675,"h":43.675,"l":43.675,"n":2,"o":43.675,"t":"2026-10-21T14:30:00Z","v":109,"vw":43.675},{"c":43.465,"h":43.68,"l":43.465,"n":30,"o":43.68,"t":"2026-10-21T14:45:00Z","v":922,"vw":43.518},{"c":43.38,"h":43.38,"l":43.38,"n":4,"o":43.38,"t":"2026-10-21T15:30:00Z","v":138,"vw":43.38},{"c":43.255,"h":43.28,"l":43.2,"n":77,"o":43.28,"t":"2026-10-21T16:00:00Z","v":2111,"vw":43.234125},{"c":43.255,"h":43.255,"l":43.255,"n":10,"o":43.255,"t":"2026-10-21T16:15:00Z","v":231,"vw":43.255},{"c":43.31,"h":43.32,"l":43.28,"n":64,"o":43.32,"t":"2026-10-21T16:30:00Z","v":1824,"vw":43.30915},{"c":43.365,"h":43.365,"l":43.365,"n":3,"o":43.365,"t":"2026-10-21T16:45:00Z","v":135,"vw":43.365},{"c":43.215,"h":43.36,"l":43.215,"n":43,"o":43.36,"t":"2026-10-21T17:15:00Z","v":1603,"vw":43.289444},{"c":43.34,"h":43.34,"l":43.34,"n":19,"o":43.34,"t":"2026-10-21T17:30:00Z","v":525,"vw":43.34},{"c":43.19,"h":43.2,"l":43.19,"n":19,"o":43.2,"t":"2026-10-21T18:00:00Z","v":462,"vw":43.195},{"c":43.2,"h":43.2827,"l":43.2,"n":8,"o":43.2827,"t":"2026-10-21T18:15:00Z","v":244,"vw":43.244235},{"c":43.3,"h":43.31,"l":43.26,"n":38,"o":43.3,"t":"2026-10-21T18:30:00Z","v":1366,"vw":43.283082},{"c":43.215,"h":43.33,"l":43.215,"n":24,"o":43.33,"t":"2026-10-21T18:45:00Z","v":555,"vw":43.2725},{"c":43.245,"h":43.245,"l":42.99,"n":87,"o":42.99,"t":"2026-10-21T19:00:00Z","v":3878,"vw":43.107551},{"c":43.35,"h":43.36,"l":43.13,"n":63,"o":43.13,"t":"2026-10-21T19:15:00Z","v":1704,"vw":43.311283},{"c":43.295,"h":43.33,"l":43.22,"n":88,"o":43.33,"t":"2026-10-21T19:30:00Z","v":3133,"vw":43.302866},{"c":43.42,"h":43.475,"l":43.32,"n":229,"o":43.32,"t":"2026-10-21T19:45:00Z","v":6924,"vw":43.413513},{"c":43.4,"h":43.4,"l":43.4,"n":6,"o":43.4,"t":"2026-10-21T20:00:00Z","v":21857,"vw":43.4},{"c":43.86,"h":43.86,"l":43.42,"n":8,"o":43.42,"t":"2026-10-22T13:30:00Z","v":504,"vw":43.590616},{"c":44.24,"h":44.2575,"l":43.85,"n":33,"o":43.85,"t":"2026-10-22T13:45:00Z","v":1336,"vw":44.129863},{"c":44.195,"h":44.195,"l":44.195,"n":4,"o":44.195,"t":"2026-10-22T14:00:00Z","v":133,"vw":44.195},{"c":44.0525,"h":44.31,"l":44.0525,"n":18,"o":44.31,"t":"2026-10-22T14:30:00Z","v":2406,"vw":44.11578},{"c":44.045,"h":44.06,"l":43.99,"n":69,"o":43.99,"t":"2026-10-22T14:45:00Z","v":2229,"vw":44.042299},{"c":43.995,"h":44,"l":43.95,"n":79,"o":43.99,"t":"2026-10-22T15:00:00Z","v":3300,"vw":43.965288},{"c":43.95,"h":44.005,"l":43.87,"n":62,"o":44.005,"t":"2026-10-22T15:15:00Z","v":3303,"vw":43.918743},{"c":43.85,"h":43.93,"l":43.85,"n":316,"o":43.91,"t":"2026-10-22T15:30:00Z","v":4183,"vw":43.895},{"c":43.91,"h":43.98,"l":43.88,"n":70,"o":43.88,"t":"2026-10-22T16:00:00Z","v":3007,"vw":43.920342},{"c":44.0725,"h":44.0725,"l":44.03,"n":23,"o":44.03,"t":"2026-10-22T16:15:00Z","v":1513,"vw":44.033542},{"c":43.95,"h":44.05,"l":43.95,"n":54,"o":44.05,"t":"2026-10-22T16:30:00Z","v":1116,"vw":43.975773},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-10-22T16:45:00Z","v":265,"vw":43.93},{"c":43.9075,"h":43.955,"l":43.9075,"n":83,"o":43.95,"t":"2026-10-22T17:00:00Z","v":5886,"vw":43.949167},{"c":43.995,"h":44.01,"l":43.86,"n":339,"o":43.86,"t":"2026-10-22T17:15:00Z","v":6115,"vw":43.980181},{"c":43.88,"h":43.97,"l":43.87,"n":59,"o":43.97,"t":"2026-10-22T17:30:00Z","v":2085,"vw":43.907857},{"c":43.82,"h":43.85,"l":43.81,"n":47,"o":43.85,"t":"2026-10-22T17:45:00Z","v":1493,"vw":43.829161},{"c":43.865,"h":43.92,"l":43.85,"n":215,"o":43.85,"t":"2026-10-22T18:15:00Z","v":5251,"vw":43.893807},{"c":43.78,"h":43.78,"l":43.78,"n":20,"o":43.78,"t":"2026-10-22T18:30:00Z","v":184,"vw":43.78},{"c":43.8,"h":43.8,"l":43.75,"n":69,"o":43.77,"t":"2026-10-22T18:45:00Z","v":2650,"vw":43.775199},{"c":43.7,"h":43.795,"l":43.7,"n":142,"o":43.77,"t":"2026-10-22T19:00:00Z","v":5878,"vw":43.755845},{"c":43.65,"h":43.65,"l":43.65,"n":29,"o":43.65,"t":"2026-10-22T19:15:00Z","v":540,"vw":43.65},{"c":43.73,"h":43.82,"l":43.58,"n":80,"o":43.59,"t":"2026-10-22T19:30:00Z","v":2640,"vw":43.722733},{"c":43.81,"h":43.92,"l":43.69,"n":683,"o":43.76,"t":"2026-10-22T19:45:00Z","v":22286,"vw":43.826379},{"c":43.93,"h":43.93,"l":43.81,"n":13,"o":43.81,"t":"2026-10-22T20:00:00Z","v":33706,"vw":43.928716}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":56.41145869894993,"iv":1.2414627471020707,"gamma":0.022806408848050755,"theta":-0.09342956950078324,"vega":0.04293308048010028,"rho":0.008388982153502223,"breakevenPct":33.9892071453447},{"delta":0.35,"premium":2.45,"strike":51.07751471224359,"iv":0.9786857341051852,"gamma":0.03096129217612199,"theta":-0.07879720957348205,"vega":0.045695229568864106,"rho":0.0100883653579189,"breakevenPct":21.847290489969488},{"delta":0.4,"premium":2.242995156644982,"strike":48.118137787681654,"iv":0.7515556177008713,"gamma":0.04636606683780069,"theta":-0.06296936418226244,"vega":0.04734951439563522,"rho":0.01191257877715496,"breakevenPct":14.639501352894689},{"delta":0.45,"premium":1.975347845494599,"strike":45.68498041358726,"iv":0.5298676775677997,"gamma":0.06385493511920141,"theta":-0.04661498156598782,"vega":0.04871658012817946,"rho":0.013773575944172676,"breakevenPct":8.491528019762944},{"delta":0.5,"premium":2.1321130132917703,"strike":44.53577397341646,"iv":0.45621859503146894,"gamma":0.06741556876453374,"theta":-0.04003229378036522,"vega":0.04720725987005611,"rho":0.015376796757697406,"breakevenPct":6.232385583219278},{"delta":0.55,"premium":2.4551738376091823,"strike":43.889652324781636,"iv":0.4405749205255617,"gamma":0.06551876409722124,"theta":-0.03727840577746419,"vega":0.04457089806520481,"rho":0.016879014207593884,"breakevenPct":5.496986483930837},{"delta":0.6,"premium":2.7782346619265934,"strike":43.24353067614681,"iv":0.42493124601965443,"gamma":0.06362195942990874,"theta":-0.03452451777456317,"vega":0.04193453626035351,"rho":0.01838123165749036,"breakevenPct":4.761587384642398},{"delta":0.65,"premium":3.1012954862440054,"strike":42.597409027511986,"iv":0.4092875715137472,"gamma":0.06172515476259624,"theta":-0.03177062977166213,"vega":0.03929817445550221,"rho":0.019883449107386833,"breakevenPct":4.026188285353957},{"delta":0.7,"premium":3.424356310561417,"strike":41.95128737887717,"iv":0.3936438970078399,"gamma":0.05982835009528374,"theta":-0.02901674176876111,"vega":0.036661812650650924,"rho":0.021385666557283307,"breakevenPct":3.2907891860655183},{"delta":0.75,"premium":3.7474171348788285,"strike":41.305165730242344,"iv":0.37800022250193266,"gamma":0.05793154542797124,"theta":-0.02626285376586008,"vega":0.034025450845799624,"rho":0.022887884007179785,"breakevenPct":2.555390086777078},{"delta":0.8,"premium":4.070477959196241,"strike":40.65904408160752,"iv":0.36235654799602535,"gamma":0.056034740760658744,"theta":-0.023508965762959046,"vega":0.03138908904094832,"rho":0.024390101457076263,"breakevenPct":1.8199909874886373},{"delta":0.85,"premium":4.393538783513652,"strike":40.012922432972694,"iv":0.34671287349011815,"gamma":0.05413793609334625,"theta":-0.02075507776005802,"vega":0.028752727236097026,"rho":0.025892318906972737,"breakevenPct":1.0845918882001984},{"delta":0.9,"premium":7.212426035502961,"strike":37.10059171597633,"iv":0.4751917159763315,"gamma":0.033108284023668624,"theta":-0.019540236686390534,"vega":0.021103550295857983,"rho":0.025498350259283476,"breakevenPct":0.8718819746853849}],"put":[{"delta":0.1,"premium":1.8657640278080003,"strike":24.072641313980952,"iv":2.237808480058534,"gamma":0.006206116306874943,"theta":-0.08396971914910238,"vega":0.021438116294406312,"rho":-0.0049985320448220835,"breakevenPct":49.44940294520156},{"delta":0.15,"premium":2.45,"strike":28.919971661187546,"iv":1.9666554910667404,"gamma":0.00976221384980813,"theta":-0.09588701216423887,"vega":0.028745815505243754,"rho":-0.0072246247833910706,"breakevenPct":39.74511345051776},{"delta":0.2,"premium":2.45,"strike":33.8482412947774,"iv":1.4632744330877667,"gamma":0.015835452736795833,"theta":-0.08503709482532607,"vega":0.0344789094927322,"rho":-0.009001159150873524,"breakevenPct":28.526653096340997},{"delta":0.25,"premium":1.1292517932920896,"strike":40.08864179785482,"iv":0.5634703506400582,"gamma":0.04542112665620232,"theta":-0.036528504669667214,"vega":0.03901127220622282,"rho":-0.009858149711648721,"breakevenPct":11.314841783376448},{"delta":0.3,"premium":1.4085948140966242,"strike":40.9351358002928,"iv":0.5442407141974422,"gamma":0.04981252157929741,"theta":-0.036351237404988274,"vega":0.04075010843403688,"rho":-0.011838164720574647,"breakevenPct":10.023808362858695},{"delta":0.35,"premium":1.6879378349011587,"strike":41.781629802730784,"iv":0.5250110777548262,"gamma":0.054203916502392493,"theta":-0.03617397014030933,"vega":0.04248894466185094,"rho":-0.013818179729500573,"breakevenPct":8.73277494234094},{"delta":0.4,"premium":1.9672808557056938,"strike":42.62812380516877,"iv":0.5057814413122101,"gamma":0.05859531142548758,"theta":-0.035996702875630386,"vega":0.044227780889665,"rho":-0.015798194738426502,"breakevenPct":7.441741521823185},{"delta":0.45,"premium":2.2466238765102284,"strike":43.474617807606755,"iv":0.48655180486959415,"gamma":0.06298670634858267,"theta":-0.035819435610951446,"vega":0.04596661711747906,"rho":-0.017778209747352426,"breakevenPct":6.150708101305431},{"delta":0.5,"premium":2.5259668973147633,"strike":44.321111810044734,"iv":0.4673221684269781,"gamma":0.06737810127167775,"theta":-0.035642168346272506,"vega":0.04770545334529312,"rho":-0.01975822475627835,"breakevenPct":4.859674680787677},{"delta":0.55,"premium":2.858586649952993,"strike":45.155123785647135,"iv":0.4501595111250392,"gamma":0.0701150736446255,"theta":-0.03483917267314321,"vega":0.04843607019743027,"rho":-0.02177387625339943,"breakevenPct":3.7183311274888684},{"delta":0.6,"premium":3.4070040739580065,"strike":45.938577248511436,"iv":0.44136916327170167,"gamma":0.06615079912253213,"theta":-0.031501660921341275,"vega":0.045082889376371046,"rho":-0.023933873525937236,"breakevenPct":3.1833071373698347},{"delta":0.65,"premium":3.9554214979630213,"strike":46.722030711375744,"iv":0.4325788154183642,"gamma":0.06218652460043873,"theta":-0.028164149169539326,"vega":0.041729708555311815,"rho":-0.026093870798475045,"breakevenPct":2.6482831472507997},{"delta":0.7,"premium":4.503838921968034,"strike":47.50548417424005,"iv":0.42378846756502664,"gamma":0.058222250078345354,"theta":-0.024826637417737385,"vega":0.03837652773425258,"rho":-0.028253868071012846,"breakevenPct":2.113259157131766},{"delta":0.75,"premium":5.052256345973049,"strike":48.288937637104354,"iv":0.4149981197116891,"gamma":0.05425797555625196,"theta":-0.021489125665935443,"vega":0.03502334691319335,"rho":-0.030413865343550655,"breakevenPct":1.5782351670127315},{"delta":0.8,"premium":5.600673769978064,"strike":49.07239109996866,"iv":0.4062077718583516,"gamma":0.05029370103415857,"theta":-0.018151613914133495,"vega":0.03167016609213412,"rho":-0.03257386261608847,"breakevenPct":1.0432111768936965},{"delta":0.85,"premium":6.149091193983077,"strike":49.85584456283297,"iv":0.3974174240050141,"gamma":0.04632942651206519,"theta":-0.014814102162331557,"vega":0.028316985271074898,"rho":-0.03473385988862627,"breakevenPct":0.5081871867746628},{"delta":0.9,"premium":16.06331360946745,"strike":59.763313609467446,"iv":0.7759384615384614,"gamma":0.018364497041420125,"theta":-0.023057988165680467,"vega":0.02172307692307693,"rho":-0.04421176803640978,"breakevenPct":0.5235602094240767}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":56.41145869894993,"iv":1.2414627471020707,"gamma":0.022806408848050755,"theta":-0.09342956950078324,"vega":0.04293308048010028,"rho":0.008388982153502223,"breakevenPct":33.9892071453447},{"delta":0.35,"premium":2.45,"strike":51.07751471224359,"iv":0.9786857341051852,"gamma":0.03096129217612199,"theta":-0.07879720957348205,"vega":0.045695229568864106,"rho":0.0100883653579189,"breakevenPct":21.847290489969488},{"delta":0.4,"premium":2.242995156644982,"strike":48.118137787681654,"iv":0.7515556177008713,"gamma":0.04636606683780069,"theta":-0.06296936418226244,"vega":0.04734951439563522,"rho":0.01191257877715496,"breakevenPct":14.639501352894689},{"delta":0.45,"premium":1.975347845494599,"strike":45.68498041358726,"iv":0.5298676775677997,"gamma":0.06385493511920141,"theta":-0.04661498156598782,"vega":0.04871658012817946,"rho":0.013773575944172676,"breakevenPct":8.491528019762944},{"delta":0.5,"premium":2.1321130132917703,"strike":44.53577397341646,"iv":0.45621859503146894,"gamma":0.06741556876453374,"theta":-0.04003229378036522,"vega":0.04720725987005611,"rho":0.015376796757697406,"breakevenPct":6.232385583219278},{"delta":0.55,"premium":2.4551738376091823,"strike":43.889652324781636,"iv":0.4405749205255617,"gamma":0.06551876409722124,"theta":-0.03727840577746419,"vega":0.04457089806520481,"rho":0.016879014207593884,"breakevenPct":5.496986483930837},{"delta":0.6,"premium":2.7782346619265934,"strike":43.24353067614681,"iv":0.42493124601965443,"gamma":0.06362195942990874,"theta":-0.03452451777456317,"vega":0.04193453626035351,"rho":0.01838123165749036,"breakevenPct":4.761587384642398},{"delta":0.65,"premium":3.1012954862440054,"strike":42.597409027511986,"iv":0.4092875715137472,"gamma":0.06172515476259624,"theta":-0.03177062977166213,"vega":0.03929817445550221,"rho":0.019883449107386833,"breakevenPct":4.026188285353957},{"delta":0.7,"premium":3.424356310561417,"strike":41.95128737887717,"iv":0.3936438970078399,"gamma":0.05982835009528374,"theta":-0.02901674176876111,"vega":0.036661812650650924,"rho":0.021385666557283307,"breakevenPct":3.2907891860655183},{"delta":0.75,"premium":3.7474171348788285,"strike":41.305165730242344,"iv":0.37800022250193266,"gamma":0.05793154542797124,"theta":-0.02626285376586008,"vega":0.034025450845799624,"rho":0.022887884007179785,"breakevenPct":2.555390086777078},{"delta":0.8,"premium":4.070477959196241,"strike":40.65904408160752,"iv":0.36235654799602535,"gamma":0.056034740760658744,"theta":-0.023508965762959046,"vega":0.03138908904094832,"rho":0.024390101457076263,"breakevenPct":1.8199909874886373},{"delta":0.85,"premium":4.393538783513652,"strike":40.012922432972694,"iv":0.34671287349011815,"gamma":0.05413793609334625,"theta":-0.02075507776005802,"vega":0.028752727236097026,"rho":0.025892318906972737,"breakevenPct":1.0845918882001984},{"delta":0.9,"premium":7.212426035502961,"strike":37.10059171597633,"iv":0.4751917159763315,"gamma":0.033108284023668624,"theta":-0.019540236686390534,"vega":0.021103550295857983,"rho":0.025498350259283476,"breakevenPct":0.8718819746853849}],"put":[{"delta":0.1,"premium":1.8657640278080003,"strike":24.072641313980952,"iv":2.237808480058534,"gamma":0.006206116306874943,"theta":-0.08396971914910238,"vega":0.021438116294406312,"rho":-0.0049985320448220835,"breakevenPct":49.44940294520156},{"delta":0.15,"premium":2.45,"strike":28.919971661187546,"iv":1.9666554910667404,"gamma":0.00976221384980813,"theta":-0.09588701216423887,"vega":0.028745815505243754,"rho":-0.0072246247833910706,"breakevenPct":39.74511345051776},{"delta":0.2,"premium":2.45,"strike":33.8482412947774,"iv":1.4632744330877667,"gamma":0.015835452736795833,"theta":-0.08503709482532607,"vega":0.0344789094927322,"rho":-0.009001159150873524,"breakevenPct":28.526653096340997},{"delta":0.25,"premium":1.1292517932920896,"strike":40.08864179785482,"iv":0.5634703506400582,"gamma":0.04542112665620232,"theta":-0.036528504669667214,"vega":0.03901127220622282,"rho":-0.009858149711648721,"breakevenPct":11.314841783376448},{"delta":0.3,"premium":1.4085948140966242,"strike":40.9351358002928,"iv":0.5442407141974422,"gamma":0.04981252157929741,"theta":-0.036351237404988274,"vega":0.04075010843403688,"rho":-0.011838164720574647,"breakevenPct":10.023808362858695},{"delta":0.35,"premium":1.6879378349011587,"strike":41.781629802730784,"iv":0.5250110777548262,"gamma":0.054203916502392493,"theta":-0.03617397014030933,"vega":0.04248894466185094,"rho":-0.013818179729500573,"breakevenPct":8.73277494234094},{"delta":0.4,"premium":1.9672808557056938,"strike":42.62812380516877,"iv":0.5057814413122101,"gamma":0.05859531142548758,"theta":-0.035996702875630386,"vega":0.044227780889665,"rho":-0.015798194738426502,"breakevenPct":7.441741521823185},{"delta":0.45,"premium":2.2466238765102284,"strike":43.474617807606755,"iv":0.48655180486959415,"gamma":0.06298670634858267,"theta":-0.035819435610951446,"vega":0.04596661711747906,"rho":-0.017778209747352426,"breakevenPct":6.150708101305431},{"delta":0.5,"premium":2.5259668973147633,"strike":44.321111810044734,"iv":0.4673221684269781,"gamma":0.06737810127167775,"theta":-0.035642168346272506,"vega":0.04770545334529312,"rho":-0.01975822475627835,"breakevenPct":4.859674680787677},{"delta":0.55,"premium":2.858586649952993,"strike":45.155123785647135,"iv":0.4501595111250392,"gamma":0.0701150736446255,"theta":-0.03483917267314321,"vega":0.04843607019743027,"rho":-0.02177387625339943,"breakevenPct":3.7183311274888684},{"delta":0.6,"premium":3.4070040739580065,"strike":45.938577248511436,"iv":0.44136916327170167,"gamma":0.06615079912253213,"theta":-0.031501660921341275,"vega":0.045082889376371046,"rho":-0.023933873525937236,"breakevenPct":3.1833071373698347},{"delta":0.65,"premium":3.9554214979630213,"strike":46.722030711375744,"iv":0.4325788154183642,"gamma":0.06218652460043873,"theta":-0.028164149169539326,"vega":0.041729708555311815,"rho":-0.026093870798475045,"breakevenPct":2.6482831472507997},{"delta":0.7,"premium":4.503838921968034,"strike":47.50548417424005,"iv":0.42378846756502664,"gamma":0.058222250078345354,"theta":-0.024826637417737385,"vega":0.03837652773425258,"rho":-0.028253868071012846,"breakevenPct":2.113259157131766},{"delta":0.75,"premium":5.052256345973049,"strike":48.288937637104354,"iv":0.4149981197116891,"gamma":0.05425797555625196,"theta":-0.021489125665935443,"vega":0.03502334691319335,"rho":-0.030413865343550655,"breakevenPct":1.5782351670127315},{"delta":0.8,"premium":5.600673769978064,"strike":49.07239109996866,"iv":0.4062077718583516,"gamma":0.05029370103415857,"theta":-0.018151613914133495,"vega":0.03167016609213412,"rho":-0.03257386261608847,"breakevenPct":1.0432111768936965},{"delta":0.85,"premium":6.149091193983077,"strike":49.85584456283297,"iv":0.3974174240050141,"gamma":0.04632942651206519,"theta":-0.014814102162331557,"vega":0.028316985271074898,"rho":-0.03473385988862627,"breakevenPct":0.5081871867746628},{"delta":0.9,"premium":16.06331360946745,"strike":59.763313609467446,"iv":0.7759384615384614,"gamma":0.018364497041420125,"theta":-0.023057988165680467,"vega":0.02172307692307693,"rho":-0.04421176803640978,"breakevenPct":0.5235602094240767}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}