{"symbol":"SPRX","url":"https://intraalpha.com/companies/SPRX","capturedAt":"2026-10-24T19:16:01.586Z","state":"ready","quote":{"symbol":"SPRX","last_price":37.18,"prev_close":36.97,"regular_close":37.18,"change":0.21,"change_pct":0.568,"regular_change":0.21,"regular_change_pct":0.568,"extended_change":0,"extended_change_pct":0,"bid":36,"ask":55,"bid_size":100,"ask_size":400,"volume":79681,"vwap":37.234594,"open":37.03,"high":37.9,"low":36.52,"close":37.18,"trade_count":1674,"last_trade_at":"2026-10-23T20:00:00.40041095Z","last_quote_at":"2026-10-23T20:05:03.45963193Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T15:15:49.263801999-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":229900000,"net_expense_ratio":0.0075,"portfolio_turnover":2.23,"dividend_yield":-0.0057,"inception_date":"2021-08-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T19:16:01.143769+00:00"},"optionObservedAt":"2026-10-23T19:55:01.040Z","bars":[{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-10-19T13:15:00Z","v":124,"vw":40.81},{"c":40.66,"h":41.19,"l":40.66,"n":18,"o":41.19,"t":"2026-10-19T13:30:00Z","v":2185,"vw":41.095229},{"c":40.52,"h":40.61,"l":40.37,"n":82,"o":40.61,"t":"2026-10-19T13:35:00Z","v":8200,"vw":40.408225},{"c":40.6,"h":40.79,"l":40.42,"n":55,"o":40.43,"t":"2026-10-19T13:40:00Z","v":2664,"vw":40.616825},{"c":40.58,"h":40.68,"l":40.565,"n":47,"o":40.565,"t":"2026-10-19T13:45:00Z","v":4203,"vw":40.647497},{"c":40.5,"h":40.78,"l":40.44,"n":138,"o":40.73,"t":"2026-10-19T13:50:00Z","v":22655,"vw":40.510553},{"c":40.165,"h":40.49,"l":40.165,"n":25,"o":40.49,"t":"2026-10-19T13:55:00Z","v":2875,"vw":40.373632},{"c":40.05,"h":40.1912,"l":39.9883,"n":31,"o":40.1912,"t":"2026-10-19T14:00:00Z","v":3271,"vw":40.027965},{"c":40.15,"h":40.23,"l":40.06,"n":46,"o":40.06,"t":"2026-10-19T14:05:00Z","v":6681,"vw":40.173494},{"c":40.33,"h":40.33,"l":40.1301,"n":44,"o":40.14,"t":"2026-10-19T14:10:00Z","v":3471,"vw":40.197913},{"c":40.5801,"h":40.6199,"l":40.41,"n":28,"o":40.41,"t":"2026-10-19T14:15:00Z","v":1473,"vw":40.518725},{"c":40.55,"h":40.55,"l":40.55,"n":4,"o":40.55,"t":"2026-10-19T14:20:00Z","v":190,"vw":40.55},{"c":40.52,"h":40.52,"l":40.52,"n":3,"o":40.52,"t":"2026-10-19T14:25:00Z","v":200,"vw":40.52},{"c":40.355,"h":40.44,"l":40.35,"n":25,"o":40.44,"t":"2026-10-19T14:30:00Z","v":1093,"vw":40.375563},{"c":40.375,"h":40.375,"l":40.375,"n":9,"o":40.375,"t":"2026-10-19T14:35:00Z","v":328,"vw":40.375},{"c":40.39,"h":40.39,"l":40.39,"n":1,"o":40.39,"t":"2026-10-19T14:40:00Z","v":100,"vw":40.39},{"c":40.55,"h":40.57,"l":40.53,"n":12,"o":40.53,"t":"2026-10-19T14:45:00Z","v":7728,"vw":40.543478},{"c":40.495,"h":40.55,"l":40.495,"n":18,"o":40.55,"t":"2026-10-19T14:50:00Z","v":920,"vw":40.524785},{"c":40.6,"h":40.6,"l":40.54,"n":5,"o":40.54,"t":"2026-10-19T15:00:00Z","v":343,"vw":40.566667},{"c":40.63,"h":40.63,"l":40.63,"n":10,"o":40.63,"t":"2026-10-19T15:05:00Z","v":534,"vw":40.63},{"c":40.6901,"h":40.6901,"l":40.655,"n":4,"o":40.655,"t":"2026-10-19T15:10:00Z","v":394,"vw":40.665029},{"c":40.69,"h":40.715,"l":40.69,"n":8,"o":40.7034,"t":"2026-10-19T15:15:00Z","v":565,"vw":40.702971},{"c":40.9,"h":40.9,"l":40.9,"n":3,"o":40.9,"t":"2026-10-19T15:20:00Z","v":164,"vw":40.9},{"c":41.18,"h":41.215,"l":41.17,"n":13,"o":41.17,"t":"2026-10-19T15:40:00Z","v":1191,"vw":41.187121},{"c":41.21,"h":41.21,"l":41.16,"n":7,"o":41.18,"t":"2026-10-19T15:55:00Z","v":712,"vw":41.189967},{"c":41.03,"h":41.03,"l":41.03,"n":5,"o":41.03,"t":"2026-10-19T16:00:00Z","v":400,"vw":41.03},{"c":40.87,"h":40.87,"l":40.868,"n":4,"o":40.868,"t":"2026-10-19T16:20:00Z","v":1736,"vw":40.868235},{"c":40.865,"h":40.9,"l":40.865,"n":5,"o":40.9,"t":"2026-10-19T16:25:00Z","v":298,"vw":40.8825},{"c":40.86,"h":40.89,"l":40.86,"n":5,"o":40.89,"t":"2026-10-19T16:40:00Z","v":727,"vw":40.875594},{"c":40.75,"h":40.76,"l":40.75,"n":5,"o":40.75,"t":"2026-10-19T16:45:00Z","v":593,"vw":40.753763},{"c":40.6,"h":40.6,"l":40.6,"n":2,"o":40.6,"t":"2026-10-19T16:55:00Z","v":210,"vw":40.6},{"c":40.6,"h":40.61,"l":40.58,"n":6,"o":40.58,"t":"2026-10-19T17:00:00Z","v":882,"vw":40.598822},{"c":40.66,"h":40.66,"l":40.61,"n":4,"o":40.61,"t":"2026-10-19T17:15:00Z","v":402,"vw":40.6225},{"c":40.56,"h":40.56,"l":40.5599,"n":3,"o":40.5599,"t":"2026-10-19T17:20:00Z","v":296,"vw":40.559939},{"c":40.573,"h":40.573,"l":40.573,"n":2,"o":40.573,"t":"2026-10-19T17:25:00Z","v":499,"vw":40.573},{"c":40.355,"h":40.36,"l":40.34,"n":20,"o":40.34,"t":"2026-10-19T17:40:00Z","v":1798,"vw":40.35293},{"c":40.22,"h":40.22,"l":40.22,"n":6,"o":40.22,"t":"2026-10-19T17:50:00Z","v":549,"vw":40.22},{"c":40.22,"h":40.22,"l":40.22,"n":5,"o":40.22,"t":"2026-10-19T17:55:00Z","v":292,"vw":40.22},{"c":40.09,"h":40.095,"l":40.09,"n":9,"o":40.095,"t":"2026-10-19T18:25:00Z","v":812,"vw":40.09157},{"c":40.15,"h":40.15,"l":40.14,"n":5,"o":40.14,"t":"2026-10-19T18:30:00Z","v":530,"vw":40.144396},{"c":40.115,"h":40.115,"l":40.115,"n":2,"o":40.115,"t":"2026-10-19T18:35:00Z","v":216,"vw":40.115},{"c":40.245,"h":40.245,"l":40.245,"n":2,"o":40.245,"t":"2026-10-19T18:45:00Z","v":118,"vw":40.245},{"c":40.24,"h":40.24,"l":40.24,"n":3,"o":40.24,"t":"2026-10-19T18:50:00Z","v":267,"vw":40.24},{"c":40.23,"h":40.27,"l":40.21,"n":10,"o":40.2619,"t":"2026-10-19T19:00:00Z","v":2111,"vw":40.257053},{"c":40.13,"h":40.29,"l":40.13,"n":36,"o":40.27,"t":"2026-10-19T19:05:00Z","v":5804,"vw":40.270982},{"c":40.18,"h":40.18,"l":40.165,"n":24,"o":40.18,"t":"2026-10-19T19:10:00Z","v":5836,"vw":40.178586},{"c":40.255,"h":40.255,"l":40.255,"n":1,"o":40.255,"t":"2026-10-19T19:15:00Z","v":300,"vw":40.255},{"c":40.47,"h":40.47,"l":40.28,"n":10,"o":40.28,"t":"2026-10-19T19:20:00Z","v":820,"vw":40.38},{"c":40.39,"h":40.44,"l":40.39,"n":10,"o":40.44,"t":"2026-10-19T19:25:00Z","v":664,"vw":40.413504},{"c":40.39,"h":40.41,"l":40.39,"n":8,"o":40.39,"t":"2026-10-19T19:30:00Z","v":569,"vw":40.394762},{"c":40.4499,"h":40.46,"l":40.43,"n":12,"o":40.43,"t":"2026-10-19T19:35:00Z","v":1173,"vw":40.436946},{"c":40.19,"h":40.28,"l":40.19,"n":20,"o":40.28,"t":"2026-10-19T19:50:00Z","v":1534,"vw":40.2},{"c":40.09,"h":40.18,"l":40.09,"n":30,"o":40.18,"t":"2026-10-19T19:55:00Z","v":4280,"vw":40.098785},{"c":40.07,"h":40.07,"l":40.07,"n":6,"o":40.07,"t":"2026-10-19T20:00:00Z","v":171,"vw":40.07},{"c":40.05,"h":40.05,"l":40.05,"n":1,"o":40.05,"t":"2026-10-19T22:40:00Z","v":300,"vw":40.05},{"c":38.7534,"h":39.21,"l":38.7534,"n":18,"o":39.21,"t":"2026-10-20T13:30:00Z","v":1448,"vw":39.156074},{"c":38.92,"h":38.92,"l":38.5,"n":51,"o":38.5,"t":"2026-10-20T13:35:00Z","v":2146,"vw":38.654064},{"c":38.66,"h":38.765,"l":38.48,"n":124,"o":38.765,"t":"2026-10-20T13:40:00Z","v":7614,"vw":38.560641},{"c":38.9,"h":38.9,"l":38.47,"n":88,"o":38.47,"t":"2026-10-20T13:45:00Z","v":4937,"vw":38.700595},{"c":38.95,"h":38.95,"l":38.95,"n":10,"o":38.95,"t":"2026-10-20T13:50:00Z","v":760,"vw":38.95},{"c":39.36,"h":39.37,"l":39.03,"n":99,"o":39.03,"t":"2026-10-20T13:55:00Z","v":5442,"vw":39.275959},{"c":39.4099,"h":39.44,"l":39.32,"n":45,"o":39.34,"t":"2026-10-20T14:00:00Z","v":2257,"vw":39.395345},{"c":39.65,"h":39.78,"l":39.65,"n":17,"o":39.65,"t":"2026-10-20T14:05:00Z","v":1279,"vw":39.698944},{"c":39.65,"h":39.65,"l":39.46,"n":85,"o":39.58,"t":"2026-10-20T14:10:00Z","v":4195,"vw":39.532677},{"c":39.81,"h":39.82,"l":39.69,"n":22,"o":39.69,"t":"2026-10-20T14:15:00Z","v":928,"vw":39.781589},{"c":39.82,"h":39.82,"l":39.82,"n":7,"o":39.82,"t":"2026-10-20T14:20:00Z","v":409,"vw":39.82},{"c":40.29,"h":40.3,"l":39.96,"n":37,"o":39.99,"t":"2026-10-20T14:25:00Z","v":2115,"vw":40.11135},{"c":39.99,"h":40.295,"l":39.98,"n":22,"o":40.295,"t":"2026-10-20T14:30:00Z","v":1693,"vw":40.189893},{"c":40.04,"h":40.11,"l":40.02,"n":76,"o":40.04,"t":"2026-10-20T14:35:00Z","v":5201,"vw":40.063796},{"c":40.17,"h":40.19,"l":40.13,"n":25,"o":40.16,"t":"2026-10-20T14:40:00Z","v":1889,"vw":40.152406},{"c":40.13,"h":40.27,"l":40.12,"n":28,"o":40.18,"t":"2026-10-20T14:45:00Z","v":1755,"vw":40.17},{"c":40.26,"h":40.26,"l":40.125,"n":20,"o":40.125,"t":"2026-10-20T14:50:00Z","v":1468,"vw":40.214364},{"c":40.3,"h":40.3,"l":40.27,"n":9,"o":40.27,"t":"2026-10-20T14:55:00Z","v":712,"vw":40.287634},{"c":40.19,"h":40.3,"l":40.18,"n":24,"o":40.29,"t":"2026-10-20T15:00:00Z","v":1848,"vw":40.242047},{"c":40.14,"h":40.16,"l":40.13,"n":13,"o":40.13,"t":"2026-10-20T15:05:00Z","v":885,"vw":40.148141},{"c":39.705,"h":40.03,"l":39.66,"n":150,"o":40,"t":"2026-10-20T15:10:00Z","v":10854,"vw":39.921686},{"c":39.92,"h":39.94,"l":39.76,"n":43,"o":39.78,"t":"2026-10-20T15:15:00Z","v":3418,"vw":39.850517},{"c":39.91,"h":39.91,"l":39.9,"n":15,"o":39.9,"t":"2026-10-20T15:20:00Z","v":612,"vw":39.904552},{"c":39.91,"h":39.91,"l":39.91,"n":5,"o":39.91,"t":"2026-10-20T15:25:00Z","v":410,"vw":39.91},{"c":39.76,"h":39.865,"l":39.74,"n":7,"o":39.865,"t":"2026-10-20T15:30:00Z","v":548,"vw":39.785},{"c":39.62,"h":39.67,"l":39.6,"n":11,"o":39.67,"t":"2026-10-20T15:35:00Z","v":700,"vw":39.642727},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-20T15:45:00Z","v":100,"vw":39.75},{"c":39.755,"h":39.755,"l":39.755,"n":1,"o":39.755,"t":"2026-10-20T15:50:00Z","v":112,"vw":39.755},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-20T15:55:00Z","v":100,"vw":39.9},{"c":39.89,"h":39.89,"l":39.89,"n":2,"o":39.89,"t":"2026-10-20T16:00:00Z","v":124,"vw":39.89},{"c":39.97,"h":39.97,"l":39.97,"n":4,"o":39.97,"t":"2026-10-20T16:05:00Z","v":112,"vw":39.97},{"c":39.845,"h":39.875,"l":39.845,"n":11,"o":39.875,"t":"2026-10-20T16:10:00Z","v":587,"vw":39.865},{"c":39.84,"h":39.84,"l":39.84,"n":5,"o":39.84,"t":"2026-10-20T16:15:00Z","v":1247,"vw":39.84},{"c":39.85,"h":39.85,"l":39.76,"n":5,"o":39.76,"t":"2026-10-20T16:20:00Z","v":277,"vw":39.805},{"c":39.875,"h":39.875,"l":39.875,"n":2,"o":39.875,"t":"2026-10-20T16:25:00Z","v":101,"vw":39.875},{"c":39.955,"h":39.955,"l":39.955,"n":1,"o":39.955,"t":"2026-10-20T16:30:00Z","v":108,"vw":39.955},{"c":39.96,"h":39.96,"l":39.94,"n":4,"o":39.94,"t":"2026-10-20T16:40:00Z","v":300,"vw":39.95},{"c":39.745,"h":39.745,"l":39.745,"n":2,"o":39.745,"t":"2026-10-20T16:50:00Z","v":101,"vw":39.745},{"c":39.78,"h":39.78,"l":39.78,"n":1,"o":39.78,"t":"2026-10-20T16:55:00Z","v":306,"vw":39.78},{"c":39.8,"h":39.82,"l":39.77,"n":12,"o":39.82,"t":"2026-10-20T17:00:00Z","v":841,"vw":39.8},{"c":39.815,"h":39.815,"l":39.815,"n":5,"o":39.815,"t":"2026-10-20T17:05:00Z","v":300,"vw":39.815},{"c":39.81,"h":39.81,"l":39.78,"n":4,"o":39.78,"t":"2026-10-20T17:10:00Z","v":592,"vw":39.801015},{"c":39.845,"h":39.86,"l":39.845,"n":4,"o":39.86,"t":"2026-10-20T17:15:00Z","v":316,"vw":39.852591},{"c":39.87,"h":39.87,"l":39.86,"n":3,"o":39.86,"t":"2026-10-20T17:20:00Z","v":300,"vw":39.863333},{"c":39.8301,"h":39.85,"l":39.8301,"n":5,"o":39.85,"t":"2026-10-20T17:25:00Z","v":305,"vw":39.836733},{"c":39.8506,"h":39.8506,"l":39.8506,"n":2,"o":39.8506,"t":"2026-10-20T17:40:00Z","v":121,"vw":39.8506},{"c":39.91,"h":39.91,"l":39.91,"n":2,"o":39.91,"t":"2026-10-20T18:00:00Z","v":376,"vw":39.91},{"c":39.925,"h":39.925,"l":39.925,"n":1,"o":39.925,"t":"2026-10-20T18:10:00Z","v":141,"vw":39.925},{"c":39.9101,"h":39.9101,"l":39.9101,"n":1,"o":39.9101,"t":"2026-10-20T18:15:00Z","v":228,"vw":39.9101},{"c":39.88,"h":39.92,"l":39.88,"n":7,"o":39.895,"t":"2026-10-20T18:20:00Z","v":1497,"vw":39.894964},{"c":39.77,"h":39.77,"l":39.77,"n":4,"o":39.77,"t":"2026-10-20T18:35:00Z","v":275,"vw":39.77},{"c":39.71,"h":39.75,"l":39.71,"n":28,"o":39.75,"t":"2026-10-20T18:40:00Z","v":2469,"vw":39.743622},{"c":39.735,"h":39.735,"l":39.6901,"n":6,"o":39.6901,"t":"2026-10-20T18:45:00Z","v":972,"vw":39.720551},{"c":39.73,"h":39.73,"l":39.73,"n":4,"o":39.73,"t":"2026-10-20T18:50:00Z","v":602,"vw":39.73},{"c":39.79,"h":39.79,"l":39.78,"n":3,"o":39.7868,"t":"2026-10-20T18:55:00Z","v":607,"vw":39.783888},{"c":39.8,"h":39.8,"l":39.785,"n":11,"o":39.785,"t":"2026-10-20T19:00:00Z","v":533,"vw":39.7925},{"c":39.81,"h":39.81,"l":39.81,"n":1,"o":39.81,"t":"2026-10-20T19:05:00Z","v":500,"vw":39.81},{"c":39.7912,"h":39.7912,"l":39.79,"n":4,"o":39.79,"t":"2026-10-20T19:10:00Z","v":1349,"vw":39.790788},{"c":39.7701,"h":39.8,"l":39.77,"n":8,"o":39.79,"t":"2026-10-20T19:15:00Z","v":6021,"vw":39.778904},{"c":39.7,"h":39.79,"l":39.7,"n":15,"o":39.79,"t":"2026-10-20T19:20:00Z","v":1260,"vw":39.757816},{"c":39.7207,"h":39.7207,"l":39.7207,"n":1,"o":39.7207,"t":"2026-10-20T19:25:00Z","v":100,"vw":39.7207},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-20T19:30:00Z","v":100,"vw":39.8},{"c":39.63,"h":39.75,"l":39.63,"n":8,"o":39.75,"t":"2026-10-20T19:35:00Z","v":467,"vw":39.67045},{"c":39.72,"h":39.72,"l":39.625,"n":8,"o":39.625,"t":"2026-10-20T19:40:00Z","v":535,"vw":39.65125},{"c":39.68,"h":39.68,"l":39.68,"n":1,"o":39.68,"t":"2026-10-20T19:45:00Z","v":480,"vw":39.68},{"c":39.69,"h":39.69,"l":39.66,"n":11,"o":39.66,"t":"2026-10-20T19:50:00Z","v":391,"vw":39.675},{"c":39.6,"h":39.655,"l":39.6,"n":10,"o":39.65,"t":"2026-10-20T19:55:00Z","v":545,"vw":39.627415},{"c":40.89,"h":40.89,"l":40.89,"n":1,"o":40.89,"t":"2026-10-20T22:00:00Z","v":200,"vw":40.89},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-20T23:05:00Z","v":100,"vw":40.75},{"c":40.93,"h":41,"l":40.93,"n":30,"o":40.95,"t":"2026-10-21T13:30:00Z","v":874,"vw":40.969752},{"c":40.79,"h":40.79,"l":40.79,"n":2,"o":40.79,"t":"2026-10-21T13:35:00Z","v":200,"vw":40.79},{"c":40.515,"h":40.515,"l":40.515,"n":2,"o":40.515,"t":"2026-10-21T13:40:00Z","v":125,"vw":40.515},{"c":40.335,"h":40.335,"l":40.335,"n":3,"o":40.335,"t":"2026-10-21T13:45:00Z","v":941,"vw":40.335},{"c":40.44,"h":40.57,"l":40.44,"n":34,"o":40.57,"t":"2026-10-21T13:50:00Z","v":1362,"vw":40.507326},{"c":40.79,"h":40.79,"l":40.79,"n":7,"o":40.79,"t":"2026-10-21T14:00:00Z","v":951,"vw":40.79},{"c":40.56,"h":40.76,"l":40.56,"n":19,"o":40.76,"t":"2026-10-21T14:05:00Z","v":1357,"vw":40.688964},{"c":40.5,"h":40.55,"l":40.46,"n":34,"o":40.54,"t":"2026-10-21T14:10:00Z","v":2221,"vw":40.51664},{"c":40.51,"h":40.574,"l":40.51,"n":6,"o":40.574,"t":"2026-10-21T14:15:00Z","v":777,"vw":40.562667},{"c":40.71,"h":40.71,"l":40.65,"n":9,"o":40.65,"t":"2026-10-21T14:20:00Z","v":434,"vw":40.68},{"c":40.68,"h":40.68,"l":40.68,"n":2,"o":40.68,"t":"2026-10-21T14:25:00Z","v":104,"vw":40.68},{"c":40.8,"h":40.8,"l":40.8,"n":2,"o":40.8,"t":"2026-10-21T14:30:00Z","v":281,"vw":40.8},{"c":40.58,"h":40.58,"l":40.55,"n":8,"o":40.55,"t":"2026-10-21T14:35:00Z","v":446,"vw":40.568189},{"c":40.76,"h":40.76,"l":40.695,"n":7,"o":40.695,"t":"2026-10-21T14:45:00Z","v":438,"vw":40.722311},{"c":40.655,"h":40.655,"l":40.655,"n":7,"o":40.655,"t":"2026-10-21T14:55:00Z","v":343,"vw":40.655},{"c":40.67,"h":40.72,"l":40.63,"n":44,"o":40.7,"t":"2026-10-21T15:00:00Z","v":2828,"vw":40.682747},{"c":40.8,"h":40.8,"l":40.7674,"n":3,"o":40.7674,"t":"2026-10-21T15:10:00Z","v":234,"vw":40.782218},{"c":40.705,"h":40.82,"l":40.705,"n":5,"o":40.82,"t":"2026-10-21T15:15:00Z","v":661,"vw":40.783102},{"c":40.66,"h":40.66,"l":40.66,"n":2,"o":40.66,"t":"2026-10-21T15:20:00Z","v":300,"vw":40.66},{"c":40.69,"h":40.695,"l":40.67,"n":10,"o":40.67,"t":"2026-10-21T15:25:00Z","v":777,"vw":40.6875},{"c":40.65,"h":40.6601,"l":40.65,"n":4,"o":40.6601,"t":"2026-10-21T15:30:00Z","v":455,"vw":40.657435},{"c":40.82,"h":40.82,"l":40.805,"n":4,"o":40.805,"t":"2026-10-21T15:40:00Z","v":458,"vw":40.808333},{"c":40.93,"h":40.95,"l":40.93,"n":2,"o":40.95,"t":"2026-10-21T15:45:00Z","v":200,"vw":40.94},{"c":40.97,"h":40.97,"l":40.97,"n":2,"o":40.97,"t":"2026-10-21T15:50:00Z","v":155,"vw":40.97},{"c":40.96,"h":40.96,"l":40.96,"n":1,"o":40.96,"t":"2026-10-21T15:55:00Z","v":100,"vw":40.96},{"c":40.84,"h":40.8401,"l":40.83,"n":5,"o":40.84,"t":"2026-10-21T16:10:00Z","v":663,"vw":40.838324},{"c":40.89,"h":40.89,"l":40.8847,"n":3,"o":40.8847,"t":"2026-10-21T16:15:00Z","v":275,"vw":40.88788},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-10-21T16:20:00Z","v":200,"vw":40.82},{"c":40.7744,"h":40.78,"l":40.7744,"n":7,"o":40.78,"t":"2026-10-21T16:25:00Z","v":514,"vw":40.7772},{"c":40.79,"h":40.79,"l":40.79,"n":1,"o":40.79,"t":"2026-10-21T16:30:00Z","v":1000,"vw":40.79},{"c":40.87,"h":40.88,"l":40.74,"n":24,"o":40.75,"t":"2026-10-21T16:35:00Z","v":2417,"vw":40.801013},{"c":40.93,"h":41.07,"l":40.93,"n":26,"o":41.07,"t":"2026-10-21T16:40:00Z","v":1397,"vw":41.028219},{"c":40.88,"h":40.88,"l":40.88,"n":1,"o":40.88,"t":"2026-10-21T16:45:00Z","v":186,"vw":40.88},{"c":40.97,"h":40.97,"l":40.95,"n":7,"o":40.95,"t":"2026-10-21T16:50:00Z","v":1275,"vw":40.951818},{"c":40.965,"h":40.965,"l":40.94,"n":6,"o":40.95,"t":"2026-10-21T16:55:00Z","v":1727,"vw":40.958879},{"c":40.98,"h":40.98,"l":40.9654,"n":5,"o":40.9654,"t":"2026-10-21T17:00:00Z","v":438,"vw":40.97635},{"c":41.09,"h":41.105,"l":41.09,"n":5,"o":41.0901,"t":"2026-10-21T17:20:00Z","v":4652,"vw":41.091059},{"c":41.0174,"h":41.03,"l":41.0174,"n":3,"o":41.03,"t":"2026-10-21T17:25:00Z","v":1075,"vw":41.028535},{"c":41.02,"h":41.02,"l":41.02,"n":5,"o":41.02,"t":"2026-10-21T17:30:00Z","v":503,"vw":41.02},{"c":40.92,"h":40.93,"l":40.92,"n":3,"o":40.93,"t":"2026-10-21T17:35:00Z","v":250,"vw":40.925},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-10-21T17:50:00Z","v":200,"vw":40.85},{"c":40.89,"h":40.9024,"l":40.89,"n":3,"o":40.9024,"t":"2026-10-21T18:25:00Z","v":800,"vw":40.89775},{"c":40.9199,"h":40.9199,"l":40.9199,"n":3,"o":40.9199,"t":"2026-10-21T18:30:00Z","v":237,"vw":40.9199},{"c":40.93,"h":40.93,"l":40.93,"n":2,"o":40.93,"t":"2026-10-21T18:35:00Z","v":110,"vw":40.93},{"c":40.942,"h":40.942,"l":40.942,"n":2,"o":40.942,"t":"2026-10-21T18:40:00Z","v":324,"vw":40.942},{"c":40.88,"h":40.98,"l":40.88,"n":2,"o":40.98,"t":"2026-10-21T18:45:00Z","v":200,"vw":40.93},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-21T18:55:00Z","v":135,"vw":40.8},{"c":40.59,"h":40.7082,"l":40.59,"n":8,"o":40.7082,"t":"2026-10-21T19:00:00Z","v":750,"vw":40.61364},{"c":40.67,"h":40.67,"l":40.67,"n":8,"o":40.67,"t":"2026-10-21T19:05:00Z","v":554,"vw":40.67},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-10-21T19:15:00Z","v":100,"vw":40.85},{"c":40.84,"h":40.85,"l":40.84,"n":4,"o":40.85,"t":"2026-10-21T19:20:00Z","v":600,"vw":40.847797},{"c":40.86,"h":40.89,"l":40.86,"n":4,"o":40.865,"t":"2026-10-21T19:25:00Z","v":1028,"vw":40.867805},{"c":40.93,"h":40.93,"l":40.93,"n":3,"o":40.93,"t":"2026-10-21T19:30:00Z","v":179,"vw":40.93},{"c":40.92,"h":40.965,"l":40.92,"n":7,"o":40.965,"t":"2026-10-21T19:40:00Z","v":951,"vw":40.936176},{"c":40.98,"h":40.985,"l":40.95,"n":11,"o":40.95,"t":"2026-10-21T19:45:00Z","v":1054,"vw":40.975087},{"c":40.875,"h":40.875,"l":40.875,"n":2,"o":40.875,"t":"2026-10-21T19:50:00Z","v":104,"vw":40.875},{"c":40.81,"h":40.81,"l":40.81,"n":3,"o":40.81,"t":"2026-10-21T20:00:00Z","v":184,"vw":40.81},{"c":38.45,"h":38.8,"l":38.45,"n":64,"o":38.8,"t":"2026-10-22T13:30:00Z","v":28245,"vw":38.791949},{"c":38.655,"h":38.655,"l":38.45,"n":64,"o":38.49,"t":"2026-10-22T13:35:00Z","v":3417,"vw":38.519845},{"c":38.6,"h":38.608,"l":38.51,"n":59,"o":38.608,"t":"2026-10-22T13:40:00Z","v":3841,"vw":38.548699},{"c":38.552,"h":38.61,"l":38.5,"n":52,"o":38.55,"t":"2026-10-22T13:45:00Z","v":5509,"vw":38.572805},{"c":38.51,"h":38.51,"l":38.365,"n":22,"o":38.38,"t":"2026-10-22T13:50:00Z","v":1225,"vw":38.405385},{"c":38.8,"h":38.8207,"l":38.8,"n":31,"o":38.8207,"t":"2026-10-22T13:55:00Z","v":1694,"vw":38.81022},{"c":38.85,"h":38.895,"l":38.69,"n":87,"o":38.69,"t":"2026-10-22T14:00:00Z","v":3368,"vw":38.836789},{"c":38.6325,"h":38.78,"l":38.5,"n":47,"o":38.78,"t":"2026-10-22T14:05:00Z","v":1292,"vw":38.629192},{"c":38.51,"h":38.54,"l":38.45,"n":28,"o":38.54,"t":"2026-10-22T14:10:00Z","v":1912,"vw":38.50201},{"c":38.4,"h":38.42,"l":38.33,"n":97,"o":38.33,"t":"2026-10-22T14:15:00Z","v":3331,"vw":38.377885},{"c":38.1,"h":38.38,"l":38.0875,"n":72,"o":38.375,"t":"2026-10-22T14:20:00Z","v":4431,"vw":38.219565},{"c":37.8812,"h":38.06,"l":37.8812,"n":101,"o":38.06,"t":"2026-10-22T14:25:00Z","v":4263,"vw":37.958772},{"c":37.925,"h":38,"l":37.82,"n":148,"o":37.82,"t":"2026-10-22T14:30:00Z","v":7146,"vw":37.924713},{"c":37.86,"h":37.97,"l":37.85,"n":66,"o":37.97,"t":"2026-10-22T14:35:00Z","v":2990,"vw":37.90033},{"c":37.94,"h":37.96,"l":37.93,"n":60,"o":37.96,"t":"2026-10-22T14:40:00Z","v":2411,"vw":37.95},{"c":37.72,"h":37.88,"l":37.6401,"n":128,"o":37.88,"t":"2026-10-22T14:45:00Z","v":5175,"vw":37.750278},{"c":37.77,"h":37.77,"l":37.6301,"n":48,"o":37.72,"t":"2026-10-22T14:50:00Z","v":1601,"vw":37.689331},{"c":37.6,"h":37.64,"l":37.59,"n":36,"o":37.64,"t":"2026-10-22T14:55:00Z","v":1968,"vw":37.60921},{"c":37.56,"h":37.6399,"l":37.56,"n":24,"o":37.575,"t":"2026-10-22T15:00:00Z","v":1542,"vw":37.59418},{"c":37.5,"h":37.5,"l":37.5,"n":12,"o":37.5,"t":"2026-10-22T15:05:00Z","v":343,"vw":37.5},{"c":37.32,"h":37.43,"l":37.32,"n":119,"o":37.38,"t":"2026-10-22T15:10:00Z","v":12523,"vw":37.408874},{"c":37.395,"h":37.395,"l":37.395,"n":4,"o":37.395,"t":"2026-10-22T15:15:00Z","v":188,"vw":37.395},{"c":37.62,"h":37.62,"l":37.53,"n":28,"o":37.53,"t":"2026-10-22T15:20:00Z","v":1299,"vw":37.592381},{"c":37.4248,"h":37.4248,"l":37.4248,"n":2,"o":37.4248,"t":"2026-10-22T15:25:00Z","v":121,"vw":37.4248},{"c":37.34,"h":37.342,"l":37.34,"n":8,"o":37.342,"t":"2026-10-22T15:30:00Z","v":331,"vw":37.341184},{"c":37.37,"h":37.45,"l":37.37,"n":66,"o":37.45,"t":"2026-10-22T15:35:00Z","v":2201,"vw":37.395998},{"c":37.465,"h":37.465,"l":37.28,"n":69,"o":37.35,"t":"2026-10-22T15:40:00Z","v":2846,"vw":37.371275},{"c":37.3775,"h":37.41,"l":37.375,"n":32,"o":37.41,"t":"2026-10-22T15:45:00Z","v":3131,"vw":37.403099},{"c":37.54,"h":37.54,"l":37.48,"n":54,"o":37.48,"t":"2026-10-22T15:50:00Z","v":1743,"vw":37.519},{"c":37.55,"h":37.6,"l":37.55,"n":58,"o":37.57,"t":"2026-10-22T15:55:00Z","v":2549,"vw":37.570739},{"c":37.67,"h":37.725,"l":37.67,"n":25,"o":37.725,"t":"2026-10-22T16:00:00Z","v":1787,"vw":37.710351},{"c":37.65,"h":37.65,"l":37.64,"n":16,"o":37.64,"t":"2026-10-22T16:15:00Z","v":492,"vw":37.645},{"c":37.47,"h":37.5,"l":37.47,"n":44,"o":37.5,"t":"2026-10-22T16:30:00Z","v":1423,"vw":37.489467},{"c":37.45,"h":37.47,"l":37.44,"n":26,"o":37.47,"t":"2026-10-22T16:35:00Z","v":1562,"vw":37.463295},{"c":37.35,"h":37.435,"l":37.35,"n":22,"o":37.435,"t":"2026-10-22T16:40:00Z","v":1606,"vw":37.392416},{"c":37.22,"h":37.33,"l":37.22,"n":115,"o":37.33,"t":"2026-10-22T16:45:00Z","v":13058,"vw":37.273052},{"c":37.2,"h":37.2,"l":37.13,"n":80,"o":37.16,"t":"2026-10-22T16:50:00Z","v":2371,"vw":37.173468},{"c":37.3,"h":37.3,"l":37.3,"n":25,"o":37.3,"t":"2026-10-22T16:55:00Z","v":354,"vw":37.3},{"c":37.1175,"h":37.1175,"l":37.1175,"n":11,"o":37.1175,"t":"2026-10-22T17:00:00Z","v":252,"vw":37.1175},{"c":37.25,"h":37.26,"l":37.25,"n":19,"o":37.26,"t":"2026-10-22T17:15:00Z","v":673,"vw":37.255},{"c":37.2,"h":37.23,"l":37.2,"n":11,"o":37.23,"t":"2026-10-22T17:20:00Z","v":390,"vw":37.215},{"c":37.31,"h":37.31,"l":37.31,"n":18,"o":37.31,"t":"2026-10-22T17:30:00Z","v":317,"vw":37.31},{"c":37.27,"h":37.27,"l":37.27,"n":7,"o":37.27,"t":"2026-10-22T17:35:00Z","v":107,"vw":37.27},{"c":37.18,"h":37.25,"l":37.18,"n":15,"o":37.25,"t":"2026-10-22T17:40:00Z","v":1144,"vw":37.23463},{"c":37.03,"h":37.03,"l":37.03,"n":6,"o":37.03,"t":"2026-10-22T17:55:00Z","v":130,"vw":37.03},{"c":36.82,"h":37,"l":36.82,"n":39,"o":37,"t":"2026-10-22T18:00:00Z","v":1928,"vw":36.94002},{"c":36.95,"h":36.95,"l":36.81,"n":38,"o":36.81,"t":"2026-10-22T18:05:00Z","v":2920,"vw":36.894769},{"c":36.975,"h":36.99,"l":36.935,"n":30,"o":36.935,"t":"2026-10-22T18:10:00Z","v":2285,"vw":36.949635},{"c":36.9,"h":36.9,"l":36.88,"n":59,"o":36.89,"t":"2026-10-22T18:15:00Z","v":1413,"vw":36.89044},{"c":37,"h":37.05,"l":37,"n":26,"o":37.05,"t":"2026-10-22T18:20:00Z","v":1089,"vw":37.0344},{"c":36.885,"h":36.885,"l":36.885,"n":9,"o":36.885,"t":"2026-10-22T18:25:00Z","v":201,"vw":36.885},{"c":36.91,"h":36.92,"l":36.91,"n":8,"o":36.92,"t":"2026-10-22T18:30:00Z","v":376,"vw":36.915},{"c":36.9299,"h":36.9299,"l":36.8652,"n":19,"o":36.9,"t":"2026-10-22T18:35:00Z","v":2011,"vw":36.878551},{"c":36.96,"h":36.96,"l":36.96,"n":5,"o":36.96,"t":"2026-10-22T18:40:00Z","v":381,"vw":36.96},{"c":36.9,"h":36.92,"l":36.9,"n":3,"o":36.92,"t":"2026-10-22T18:45:00Z","v":283,"vw":36.912},{"c":36.87,"h":36.87,"l":36.87,"n":6,"o":36.87,"t":"2026-10-22T18:50:00Z","v":878,"vw":36.87},{"c":36.79,"h":36.84,"l":36.75,"n":74,"o":36.8282,"t":"2026-10-22T19:00:00Z","v":13085,"vw":36.824164},{"c":36.77,"h":36.84,"l":36.77,"n":70,"o":36.84,"t":"2026-10-22T19:05:00Z","v":5853,"vw":36.799997},{"c":37,"h":37,"l":36.81,"n":27,"o":36.81,"t":"2026-10-22T19:10:00Z","v":2134,"vw":36.9277},{"c":36.9161,"h":36.9161,"l":36.9161,"n":2,"o":36.9161,"t":"2026-10-22T19:15:00Z","v":520,"vw":36.9161},{"c":37.02,"h":37.02,"l":36.9113,"n":32,"o":36.9632,"t":"2026-10-22T19:20:00Z","v":741,"vw":36.955535},{"c":37.01,"h":37.01,"l":36.985,"n":27,"o":37.0034,"t":"2026-10-22T19:25:00Z","v":1459,"vw":36.995541},{"c":36.91,"h":37.1,"l":36.91,"n":44,"o":37.1,"t":"2026-10-22T19:30:00Z","v":1763,"vw":36.993147},{"c":36.785,"h":36.81,"l":36.785,"n":15,"o":36.81,"t":"2026-10-22T19:35:00Z","v":763,"vw":36.789167},{"c":36.77,"h":36.77,"l":36.75,"n":37,"o":36.755,"t":"2026-10-22T19:40:00Z","v":952,"vw":36.757857},{"c":36.66,"h":36.74,"l":36.66,"n":11,"o":36.73,"t":"2026-10-22T19:45:00Z","v":984,"vw":36.727059},{"c":36.97,"h":36.9901,"l":36.87,"n":98,"o":36.87,"t":"2026-10-22T19:50:00Z","v":5058,"vw":36.946492},{"c":36.93,"h":37.01,"l":36.8803,"n":78,"o":36.94,"t":"2026-10-22T19:55:00Z","v":4204,"vw":36.924049},{"c":36.97,"h":36.97,"l":36.97,"n":9,"o":36.97,"t":"2026-10-22T20:00:00Z","v":246,"vw":36.97},{"c":36.595,"h":37.03,"l":36.52,"n":132,"o":37.03,"t":"2026-10-23T13:30:00Z","v":17653,"vw":36.832905},{"c":37.2,"h":37.2,"l":37.05,"n":29,"o":37.06,"t":"2026-10-23T13:40:00Z","v":3767,"vw":37.154006},{"c":37.28,"h":37.32,"l":37.17,"n":28,"o":37.32,"t":"2026-10-23T13:45:00Z","v":1685,"vw":37.268359},{"c":37.18,"h":37.18,"l":37.12,"n":7,"o":37.12,"t":"2026-10-23T13:50:00Z","v":511,"vw":37.16},{"c":37.18,"h":37.23,"l":37.045,"n":17,"o":37.045,"t":"2026-10-23T13:55:00Z","v":1475,"vw":37.152386},{"c":37.23,"h":37.23,"l":37.2,"n":6,"o":37.2,"t":"2026-10-23T14:00:00Z","v":501,"vw":37.21},{"c":37.2989,"h":37.2989,"l":37.25,"n":16,"o":37.25,"t":"2026-10-23T14:05:00Z","v":412,"vw":37.273675},{"c":37.26,"h":37.34,"l":37.18,"n":54,"o":37.26,"t":"2026-10-23T14:10:00Z","v":11630,"vw":37.296981},{"c":37.2065,"h":37.3,"l":37.09,"n":25,"o":37.3,"t":"2026-10-23T14:15:00Z","v":1531,"vw":37.215178},{"c":37.37,"h":37.37,"l":37.2,"n":24,"o":37.21,"t":"2026-10-23T14:20:00Z","v":1617,"vw":37.292127},{"c":37.42,"h":37.42,"l":37.22,"n":87,"o":37.22,"t":"2026-10-23T14:25:00Z","v":2260,"vw":37.324286},{"c":37.48,"h":37.57,"l":37.46,"n":22,"o":37.46,"t":"2026-10-23T14:30:00Z","v":730,"vw":37.533333},{"c":37.66,"h":37.66,"l":37.5,"n":19,"o":37.5086,"t":"2026-10-23T14:35:00Z","v":631,"vw":37.56972},{"c":37.89,"h":37.89,"l":37.75,"n":26,"o":37.75,"t":"2026-10-23T14:40:00Z","v":846,"vw":37.860714},{"c":37.71,"h":37.9,"l":37.71,"n":26,"o":37.9,"t":"2026-10-23T14:45:00Z","v":569,"vw":37.805},{"c":37.845,"h":37.845,"l":37.79,"n":27,"o":37.8365,"t":"2026-10-23T14:50:00Z","v":1193,"vw":37.8288},{"c":37.74,"h":37.79,"l":37.74,"n":15,"o":37.79,"t":"2026-10-23T14:55:00Z","v":1428,"vw":37.752701},{"c":37.7,"h":37.72,"l":37.7,"n":11,"o":37.72,"t":"2026-10-23T15:00:00Z","v":483,"vw":37.71},{"c":37.62,"h":37.63,"l":37.555,"n":23,"o":37.59,"t":"2026-10-23T15:05:00Z","v":1155,"vw":37.6135},{"c":37.51,"h":37.55,"l":37.46,"n":25,"o":37.55,"t":"2026-10-23T15:10:00Z","v":1259,"vw":37.500769},{"c":37.52,"h":37.57,"l":37.5,"n":11,"o":37.57,"t":"2026-10-23T15:15:00Z","v":706,"vw":37.526044},{"c":37.53,"h":37.53,"l":37.47,"n":15,"o":37.47,"t":"2026-10-23T15:20:00Z","v":556,"vw":37.485588},{"c":37.53,"h":37.53,"l":37.53,"n":10,"o":37.53,"t":"2026-10-23T15:25:00Z","v":243,"vw":37.53},{"c":37.615,"h":37.615,"l":37.615,"n":3,"o":37.615,"t":"2026-10-23T15:35:00Z","v":117,"vw":37.615},{"c":37.475,"h":37.475,"l":37.475,"n":1,"o":37.475,"t":"2026-10-23T15:40:00Z","v":400,"vw":37.475},{"c":37.65,"h":37.65,"l":37.52,"n":24,"o":37.52,"t":"2026-10-23T15:45:00Z","v":836,"vw":37.57875},{"c":37.52,"h":37.635,"l":37.52,"n":37,"o":37.635,"t":"2026-10-23T16:35:00Z","v":2025,"vw":37.560965},{"c":37.6692,"h":37.6692,"l":37.6692,"n":4,"o":37.6692,"t":"2026-10-23T16:45:00Z","v":297,"vw":37.6692},{"c":37.54,"h":37.66,"l":37.54,"n":20,"o":37.66,"t":"2026-10-23T16:50:00Z","v":1736,"vw":37.572252},{"c":37.48,"h":37.48,"l":37.48,"n":2,"o":37.48,"t":"2026-10-23T16:55:00Z","v":101,"vw":37.48},{"c":37.46,"h":37.46,"l":37.46,"n":2,"o":37.46,"t":"2026-10-23T17:05:00Z","v":267,"vw":37.46},{"c":37.44,"h":37.44,"l":37.44,"n":2,"o":37.44,"t":"2026-10-23T17:55:00Z","v":104,"vw":37.44},{"c":37.48,"h":37.5374,"l":37.48,"n":4,"o":37.5374,"t":"2026-10-23T18:00:00Z","v":431,"vw":37.508981},{"c":37.48,"h":37.4999,"l":37.48,"n":16,"o":37.4999,"t":"2026-10-23T18:05:00Z","v":1791,"vw":37.487629},{"c":37.49,"h":37.49,"l":37.47,"n":3,"o":37.47,"t":"2026-10-23T18:15:00Z","v":300,"vw":37.479804},{"c":37.4899,"h":37.4899,"l":37.4899,"n":5,"o":37.4899,"t":"2026-10-23T18:25:00Z","v":1004,"vw":37.4899},{"c":37.43,"h":37.451,"l":37.43,"n":16,"o":37.45,"t":"2026-10-23T18:35:00Z","v":988,"vw":37.445706},{"c":37.44,"h":37.44,"l":37.41,"n":5,"o":37.41,"t":"2026-10-23T18:40:00Z","v":470,"vw":37.426203},{"c":37.41,"h":37.41,"l":37.41,"n":2,"o":37.41,"t":"2026-10-23T18:45:00Z","v":259,"vw":37.41},{"c":37.45,"h":37.45,"l":37.45,"n":2,"o":37.45,"t":"2026-10-23T18:50:00Z","v":200,"vw":37.45},{"c":37.4401,"h":37.4401,"l":37.4401,"n":23,"o":37.4401,"t":"2026-10-23T18:55:00Z","v":314,"vw":37.4401},{"c":37.325,"h":37.355,"l":37.325,"n":10,"o":37.355,"t":"2026-10-23T19:00:00Z","v":634,"vw":37.329815},{"c":37.29,"h":37.29,"l":37.29,"n":2,"o":37.29,"t":"2026-10-23T19:05:00Z","v":101,"vw":37.29},{"c":37.315,"h":37.315,"l":37.31,"n":5,"o":37.31,"t":"2026-10-23T19:10:00Z","v":405,"vw":37.31125},{"c":37.35,"h":37.35,"l":37.31,"n":12,"o":37.31,"t":"2026-10-23T19:15:00Z","v":1415,"vw":37.319792},{"c":37.275,"h":37.3248,"l":37.275,"n":24,"o":37.3248,"t":"2026-10-23T19:30:00Z","v":3111,"vw":37.30962},{"c":37.23,"h":37.2393,"l":37.225,"n":6,"o":37.2393,"t":"2026-10-23T19:35:00Z","v":2422,"vw":37.230289},{"c":37.24,"h":37.24,"l":37.24,"n":6,"o":37.24,"t":"2026-10-23T19:40:00Z","v":191,"vw":37.24},{"c":37.1263,"h":37.1263,"l":37.1263,"n":3,"o":37.1263,"t":"2026-10-23T19:50:00Z","v":292,"vw":37.1263},{"c":37.22,"h":37.23,"l":37.18,"n":30,"o":37.18,"t":"2026-10-23T19:55:00Z","v":1470,"vw":37.208226}],"history":[{"c":24.13,"h":24.21,"l":24.0506,"n":185,"o":24.21,"t":"2024-10-22T04:00:00Z","v":19362,"vw":24.133797},{"c":23.75,"h":24.0601,"l":23.53,"n":228,"o":23.98,"t":"2024-10-23T04:00:00Z","v":25729,"vw":23.850712},{"c":24.12,"h":24.12,"l":23.9,"n":100,"o":24.07,"t":"2024-10-24T04:00:00Z","v":23236,"vw":24.066088},{"c":24.25,"h":24.5,"l":24.23,"n":151,"o":24.271,"t":"2024-10-25T04:00:00Z","v":8928,"vw":24.358537},{"c":24.2412,"h":24.405,"l":24.24,"n":114,"o":24.39,"t":"2024-10-28T04:00:00Z","v":10523,"vw":24.307389},{"c":24.4842,"h":24.54,"l":24.12,"n":223,"o":24.17,"t":"2024-10-29T04:00:00Z","v":19155,"vw":24.440871},{"c":24.05,"h":24.35,"l":24.02,"n":134,"o":24.22,"t":"2024-10-30T04:00:00Z","v":23924,"vw":24.125854},{"c":23.5021,"h":23.87,"l":23.4399,"n":311,"o":23.86,"t":"2024-10-31T04:00:00Z","v":41218,"vw":23.532398},{"c":23.69,"h":23.9,"l":23.6153,"n":214,"o":23.75,"t":"2024-11-01T04:00:00Z","v":15577,"vw":23.733923},{"c":23.37,"h":23.62,"l":23.2804,"n":128,"o":23.46,"t":"2024-11-04T05:00:00Z","v":18582,"vw":23.435897},{"c":23.77,"h":23.78,"l":23.59,"n":117,"o":23.5953,"t":"2024-11-05T05:00:00Z","v":18446,"vw":23.726115},{"c":24.85,"h":24.9099,"l":24.455,"n":224,"o":24.53,"t":"2024-11-06T05:00:00Z","v":21416,"vw":24.695767},{"c":25.1217,"h":25.205,"l":24.84,"n":221,"o":24.84,"t":"2024-11-07T05:00:00Z","v":34496,"vw":25.081609},{"c":25.04,"h":25.04,"l":24.8,"n":165,"o":24.88,"t":"2024-11-08T05:00:00Z","v":14742,"vw":24.942957},{"c":25,"h":25.29,"l":24.73,"n":230,"o":25.29,"t":"2024-11-11T05:00:00Z","v":38419,"vw":24.895823},{"c":24.9838,"h":25.1852,"l":24.9221,"n":185,"o":25.05,"t":"2024-11-12T05:00:00Z","v":19744,"vw":24.993634},{"c":24.9239,"h":25.305,"l":24.8982,"n":145,"o":25.221,"t":"2024-11-13T05:00:00Z","v":8809,"vw":25.06701},{"c":24.5661,"h":24.9099,"l":24.5661,"n":274,"o":24.781,"t":"2024-11-14T05:00:00Z","v":23629,"vw":24.713269},{"c":23.89,"h":24.15,"l":23.75,"n":299,"o":24.15,"t":"2024-11-15T05:00:00Z","v":24970,"vw":23.963584},{"c":24.1431,"h":24.19,"l":23.9,"n":255,"o":24,"t":"2024-11-18T05:00:00Z","v":17925,"vw":24.114427},{"c":24.7849,"h":24.7849,"l":23.97,"n":150,"o":23.97,"t":"2024-11-19T05:00:00Z","v":7785,"vw":24.556802},{"c":24.71,"h":24.71,"l":24.42,"n":165,"o":24.66,"t":"2024-11-20T05:00:00Z","v":14730,"vw":24.577792},{"c":26.16,"h":26.28,"l":25.57,"n":282,"o":25.67,"t":"2024-11-21T05:00:00Z","v":38025,"vw":26.009638},{"c":26.4293,"h":26.465,"l":26.2499,"n":205,"o":26.3,"t":"2024-11-22T05:00:00Z","v":27002,"vw":26.377374},{"c":26.32,"h":26.865,"l":26.32,"n":162,"o":26.85,"t":"2024-11-25T05:00:00Z","v":13644,"vw":26.522693},{"c":26.34,"h":26.55,"l":26.21,"n":142,"o":26.4503,"t":"2024-11-26T05:00:00Z","v":11657,"vw":26.346583},{"c":25.9187,"h":26.34,"l":25.49,"n":131,"o":26.34,"t":"2024-11-27T05:00:00Z","v":8136,"vw":25.731808},{"c":26.39,"h":26.521,"l":26.35,"n":83,"o":26.3945,"t":"2024-11-29T05:00:00Z","v":7071,"vw":26.472378},{"c":26.66,"h":26.765,"l":26.6,"n":145,"o":26.6,"t":"2024-12-02T05:00:00Z","v":7508,"vw":26.6949},{"c":26.82,"h":26.82,"l":26.58,"n":213,"o":26.8,"t":"2024-12-03T05:00:00Z","v":29330,"vw":26.786074},{"c":28.2,"h":28.2378,"l":27.71,"n":269,"o":27.71,"t":"2024-12-04T05:00:00Z","v":18903,"vw":28.040093},{"c":27.76,"h":28.08,"l":27.72,"n":261,"o":27.85,"t":"2024-12-05T05:00:00Z","v":23939,"vw":27.864476},{"c":28.17,"h":28.2028,"l":27.9599,"n":143,"o":27.975,"t":"2024-12-06T05:00:00Z","v":11354,"vw":28.085044},{"c":27.37,"h":28.1,"l":27.27,"n":254,"o":28.1,"t":"2024-12-09T05:00:00Z","v":18910,"vw":27.747507},{"c":26.636,"h":27.4424,"l":26.45,"n":181,"o":27.35,"t":"2024-12-10T05:00:00Z","v":12366,"vw":26.991639},{"c":27.39,"h":27.51,"l":26.96,"n":239,"o":27.16,"t":"2024-12-11T05:00:00Z","v":30807,"vw":27.231308},{"c":27.09,"h":27.3,"l":27.09,"n":142,"o":27.24,"t":"2024-12-12T05:00:00Z","v":9697,"vw":27.200313},{"c":27.38,"h":27.57,"l":27,"n":181,"o":27.57,"t":"2024-12-13T05:00:00Z","v":22161,"vw":27.434665},{"c":28.33,"h":28.42,"l":27.47,"n":223,"o":27.63,"t":"2024-12-16T05:00:00Z","v":18744,"vw":27.95852},{"c":28.3094,"h":28.31,"l":27.8295,"n":183,"o":28.31,"t":"2024-12-17T05:00:00Z","v":20597,"vw":28.127192},{"c":26.58,"h":28.3701,"l":26.58,"n":246,"o":28.18,"t":"2024-12-18T05:00:00Z","v":20300,"vw":27.56348},{"c":26.47,"h":27.26,"l":26.345,"n":161,"o":27.26,"t":"2024-12-19T05:00:00Z","v":10339,"vw":26.797256},{"c":27.42,"h":27.6997,"l":26.1,"n":297,"o":26.1,"t":"2024-12-20T05:00:00Z","v":23756,"vw":27.271929},{"c":27.62,"h":27.83,"l":27.23,"n":196,"o":27.83,"t":"2024-12-23T05:00:00Z","v":125038,"vw":27.580863},{"c":28.19,"h":28.19,"l":27.76,"n":149,"o":27.76,"t":"2024-12-24T05:00:00Z","v":50248,"vw":28.086526},{"c":28.72,"h":28.75,"l":28.0301,"n":198,"o":28.04,"t":"2024-12-26T05:00:00Z","v":16023,"vw":28.484318},{"c":28.16,"h":28.533,"l":27.68,"n":253,"o":28.525,"t":"2024-12-27T05:00:00Z","v":20105,"vw":28.017521},{"c":27.69,"h":28.0689,"l":27.17,"n":199,"o":27.37,"t":"2024-12-30T05:00:00Z","v":18565,"vw":27.415911},{"c":27.13,"h":27.9,"l":27.05,"n":176,"o":27.9,"t":"2024-12-31T05:00:00Z","v":6025,"vw":27.594719},{"c":28.13,"h":28.13,"l":26.9991,"n":227,"o":26.9991,"t":"2025-01-02T05:00:00Z","v":19642,"vw":27.731316},{"c":29.16,"h":29.19,"l":28.31,"n":278,"o":28.31,"t":"2025-01-03T05:00:00Z","v":25262,"vw":28.842928},{"c":29.85,"h":30.2,"l":29.69,"n":366,"o":29.84,"t":"2025-01-06T05:00:00Z","v":34258,"vw":29.940491},{"c":28.84,"h":30.0534,"l":28.6962,"n":377,"o":30.03,"t":"2025-01-07T05:00:00Z","v":37841,"vw":29.26521},{"c":27.17,"h":27.77,"l":26.45,"n":447,"o":27.75,"t":"2025-01-08T05:00:00Z","v":71551,"vw":27.131209},{"c":27.16,"h":27.38,"l":26.8116,"n":350,"o":27.12,"t":"2025-01-10T05:00:00Z","v":46741,"vw":27.207189},{"c":26.28,"h":26.401,"l":25.94,"n":425,"o":26.21,"t":"2025-01-13T05:00:00Z","v":66000,"vw":26.113631},{"c":26.91,"h":27.15,"l":26.6,"n":211,"o":26.78,"t":"2025-01-14T05:00:00Z","v":25708,"vw":26.779968},{"c":28.18,"h":28.31,"l":27.6625,"n":404,"o":27.83,"t":"2025-01-15T05:00:00Z","v":63706,"vw":28.073648},{"c":28.29,"h":28.52,"l":28.05,"n":205,"o":28.24,"t":"2025-01-16T05:00:00Z","v":14112,"vw":28.403231},{"c":28.59,"h":28.91,"l":28.49,"n":260,"o":28.58,"t":"2025-01-17T05:00:00Z","v":22039,"vw":28.733171},{"c":29.69,"h":29.6901,"l":28.59,"n":351,"o":29.09,"t":"2025-01-21T05:00:00Z","v":33311,"vw":29.282238},{"c":30.0318,"h":30.14,"l":29.7713,"n":378,"o":30.13,"t":"2025-01-22T05:00:00Z","v":27159,"vw":30.035659},{"c":30.08,"h":30.14,"l":29.74,"n":217,"o":29.74,"t":"2025-01-23T05:00:00Z","v":13289,"vw":30.010895},{"c":29.67,"h":30.42,"l":29.64,"n":483,"o":30.345,"t":"2025-01-24T05:00:00Z","v":29525,"vw":30.168243},{"c":25.8,"h":27.1281,"l":25.465,"n":1207,"o":26.9,"t":"2025-01-27T05:00:00Z","v":126739,"vw":26.191629},{"c":27.17,"h":27.23,"l":25.76,"n":464,"o":26.54,"t":"2025-01-28T05:00:00Z","v":46383,"vw":26.558984},{"c":27.11,"h":27.33,"l":26.7799,"n":460,"o":27.02,"t":"2025-01-29T05:00:00Z","v":40412,"vw":27.012124},{"c":27.83,"h":27.92,"l":27.4039,"n":327,"o":27.56,"t":"2025-01-30T05:00:00Z","v":32064,"vw":27.644144},{"c":27.81,"h":28.8099,"l":27.75,"n":383,"o":28.03,"t":"2025-01-31T05:00:00Z","v":46468,"vw":28.276534},{"c":27.48,"h":27.78,"l":26.3293,"n":349,"o":26.48,"t":"2025-02-03T05:00:00Z","v":30236,"vw":27.053132},{"c":27.859,"h":27.9845,"l":27.58,"n":230,"o":27.62,"t":"2025-02-04T05:00:00Z","v":24508,"vw":27.761554},{"c":28.47,"h":28.518,"l":27.86,"n":408,"o":28.15,"t":"2025-02-05T05:00:00Z","v":33973,"vw":28.214546},{"c":28.4,"h":28.792,"l":28.11,"n":367,"o":28.74,"t":"2025-02-06T05:00:00Z","v":40420,"vw":28.386064},{"c":28.3469,"h":29.13,"l":28.245,"n":265,"o":28.85,"t":"2025-02-07T05:00:00Z","v":21239,"vw":28.701228},{"c":28.82,"h":28.96,"l":28.6,"n":274,"o":28.6,"t":"2025-02-10T05:00:00Z","v":22921,"vw":28.8118},{"c":27.86,"h":28.5997,"l":27.86,"n":302,"o":28.41,"t":"2025-02-11T05:00:00Z","v":28126,"vw":28.126131},{"c":27.7,"h":28.0196,"l":27.32,"n":250,"o":27.35,"t":"2025-02-12T05:00:00Z","v":27767,"vw":27.631753},{"c":28.15,"h":28.16,"l":27.67,"n":190,"o":27.91,"t":"2025-02-13T05:00:00Z","v":22583,"vw":27.918601},{"c":28.0031,"h":28.11,"l":27.6108,"n":334,"o":28.11,"t":"2025-02-14T05:00:00Z","v":31992,"vw":27.917237},{"c":28.1534,"h":28.2101,"l":27.9204,"n":282,"o":28.1,"t":"2025-02-18T05:00:00Z","v":29661,"vw":28.093503},{"c":27.8463,"h":28.1634,"l":27.65,"n":277,"o":27.98,"t":"2025-02-19T05:00:00Z","v":37197,"vw":27.910713},{"c":27.45,"h":27.96,"l":26.88,"n":424,"o":27.96,"t":"2025-02-20T05:00:00Z","v":54337,"vw":27.249187},{"c":26.07,"h":27.6,"l":25.89,"n":638,"o":27.59,"t":"2025-02-21T05:00:00Z","v":63001,"vw":26.326128},{"c":25.08,"h":26.06,"l":24.79,"n":497,"o":26.06,"t":"2025-02-24T05:00:00Z","v":83095,"vw":25.182016},{"c":24.07,"h":24.77,"l":23.56,"n":509,"o":24.77,"t":"2025-02-25T05:00:00Z","v":46272,"vw":24.007894},{"c":24.81,"h":25.23,"l":24.54,"n":370,"o":24.68,"t":"2025-02-26T05:00:00Z","v":48547,"vw":24.937707},{"c":23.26,"h":25.39,"l":23.2301,"n":509,"o":25.36,"t":"2025-02-27T05:00:00Z","v":61819,"vw":23.990888},{"c":23.73,"h":23.77,"l":22.79,"n":427,"o":22.9,"t":"2025-02-28T05:00:00Z","v":75030,"vw":23.582438},{"c":22.31,"h":23.93,"l":22.05,"n":500,"o":23.93,"t":"2025-03-03T05:00:00Z","v":71567,"vw":22.606193},{"c":22.43,"h":23.08,"l":21.23,"n":505,"o":21.68,"t":"2025-03-04T05:00:00Z","v":48398,"vw":21.875688},{"c":22.67,"h":22.7099,"l":21.98,"n":294,"o":22.46,"t":"2025-03-05T05:00:00Z","v":26643,"vw":22.352661},{"c":21,"h":22.02,"l":20.865,"n":584,"o":21.54,"t":"2025-03-06T05:00:00Z","v":55763,"vw":21.276575},{"c":21.19,"h":21.4094,"l":20.21,"n":481,"o":21,"t":"2025-03-07T05:00:00Z","v":48650,"vw":20.646411},{"c":19.4755,"h":20.45,"l":19.2,"n":800,"o":20.39,"t":"2025-03-10T04:00:00Z","v":66204,"vw":19.667815},{"c":20.13,"h":20.517,"l":19.51,"n":587,"o":19.51,"t":"2025-03-11T04:00:00Z","v":104045,"vw":20.13204},{"c":20.97,"h":21.29,"l":20.6099,"n":426,"o":21.08,"t":"2025-03-12T04:00:00Z","v":65596,"vw":21.068259},{"c":20.3972,"h":20.83,"l":20.15,"n":350,"o":20.83,"t":"2025-03-13T04:00:00Z","v":45534,"vw":20.439413},{"c":21.64,"h":21.66,"l":20.96,"n":322,"o":20.96,"t":"2025-03-14T04:00:00Z","v":44360,"vw":21.436645},{"c":21.7525,"h":21.98,"l":21.5,"n":253,"o":21.64,"t":"2025-03-17T04:00:00Z","v":29631,"vw":21.715526},{"c":21.05,"h":21.35,"l":20.93,"n":375,"o":21.35,"t":"2025-03-18T04:00:00Z","v":46510,"vw":21.099499},{"c":21.54,"h":21.89,"l":21.11,"n":199,"o":21.21,"t":"2025-03-19T04:00:00Z","v":32902,"vw":21.500002},{"c":21.4,"h":21.7399,"l":21.275,"n":187,"o":21.3,"t":"2025-03-20T04:00:00Z","v":27305,"vw":21.504341},{"c":21.61,"h":21.61,"l":20.8,"n":252,"o":20.94,"t":"2025-03-21T04:00:00Z","v":45193,"vw":21.183926},{"c":22.65,"h":22.6725,"l":22.14,"n":246,"o":22.14,"t":"2025-03-24T04:00:00Z","v":23881,"vw":22.52141},{"c":22.63,"h":22.79,"l":22.52,"n":136,"o":22.79,"t":"2025-03-25T04:00:00Z","v":13823,"vw":22.609251},{"c":21.48,"h":22.44,"l":21.335,"n":386,"o":22.44,"t":"2025-03-26T04:00:00Z","v":50900,"vw":21.649046},{"c":20.82,"h":21.39,"l":20.77,"n":333,"o":21.08,"t":"2025-03-27T04:00:00Z","v":50014,"vw":21.022245},{"c":20.19,"h":20.6,"l":19.9498,"n":520,"o":20.6,"t":"2025-03-28T04:00:00Z","v":69830,"vw":20.132047},{"c":19.83,"h":19.83,"l":19.1983,"n":395,"o":19.34,"t":"2025-03-31T04:00:00Z","v":41948,"vw":19.453618},{"c":20.23,"h":20.27,"l":19.61,"n":248,"o":19.84,"t":"2025-04-01T04:00:00Z","v":37729,"vw":20.004402},{"c":20.85,"h":21.0135,"l":19.735,"n":184,"o":19.75,"t":"2025-04-02T04:00:00Z","v":18890,"vw":20.671574},{"c":18.8753,"h":19.62,"l":18.8753,"n":571,"o":19.41,"t":"2025-04-03T04:00:00Z","v":49981,"vw":19.152404},{"c":17.41,"h":18,"l":16.7009,"n":612,"o":18,"t":"2025-04-04T04:00:00Z","v":80573,"vw":17.346634},{"c":17.9727,"h":18.53,"l":16.3101,"n":471,"o":16.59,"t":"2025-04-07T04:00:00Z","v":64423,"vw":17.354832},{"c":17.68,"h":19.21,"l":17.46,"n":272,"o":19.05,"t":"2025-04-08T04:00:00Z","v":43390,"vw":18.610902},{"c":20.65,"h":20.78,"l":17.69,"n":287,"o":17.78,"t":"2025-04-09T04:00:00Z","v":44305,"vw":19.709267},{"c":19.38,"h":19.96,"l":18.99,"n":300,"o":19.78,"t":"2025-04-10T04:00:00Z","v":104319,"vw":19.278121},{"c":19.57,"h":19.615,"l":19.08,"n":221,"o":19.37,"t":"2025-04-11T04:00:00Z","v":35503,"vw":19.357524},{"c":19.55,"h":20.29,"l":19.38,"n":203,"o":20.29,"t":"2025-04-14T04:00:00Z","v":32463,"vw":19.667599},{"c":19.76,"h":19.89,"l":19.66,"n":137,"o":19.6803,"t":"2025-04-15T04:00:00Z","v":19067,"vw":19.759582},{"c":19.29,"h":19.54,"l":18.9,"n":158,"o":19.3,"t":"2025-04-16T04:00:00Z","v":23791,"vw":19.25707},{"c":19.19,"h":19.44,"l":18.94,"n":195,"o":19.44,"t":"2025-04-17T04:00:00Z","v":31071,"vw":19.16819},{"c":18.26,"h":18.78,"l":17.93,"n":401,"o":18.71,"t":"2025-04-21T04:00:00Z","v":52810,"vw":18.137141},{"c":18.9,"h":19.03,"l":18.62,"n":157,"o":18.62,"t":"2025-04-22T04:00:00Z","v":11612,"vw":18.850225},{"c":19.82,"h":20.38,"l":19.76,"n":173,"o":20.07,"t":"2025-04-23T04:00:00Z","v":13959,"vw":20.09173},{"c":20.86,"h":20.95,"l":20.1415,"n":498,"o":20.1415,"t":"2025-04-24T04:00:00Z","v":132245,"vw":20.771932},{"c":21.48,"h":21.59,"l":20.82,"n":313,"o":20.82,"t":"2025-04-25T04:00:00Z","v":58640,"vw":21.295541},{"c":21.51,"h":21.55,"l":21.014,"n":208,"o":21.55,"t":"2025-04-28T04:00:00Z","v":20738,"vw":21.393724},{"c":21.55,"h":21.61,"l":21.35,"n":188,"o":21.51,"t":"2025-04-29T04:00:00Z","v":39158,"vw":21.502755},{"c":21.34,"h":21.39,"l":20.64,"n":322,"o":20.792,"t":"2025-04-30T04:00:00Z","v":83864,"vw":20.988215},{"c":22.02,"h":22.35,"l":21.99,"n":248,"o":22.11,"t":"2025-05-01T04:00:00Z","v":23415,"vw":22.171598},{"c":22.76,"h":23.05,"l":22.45,"n":218,"o":22.45,"t":"2025-05-02T04:00:00Z","v":36564,"vw":22.826463},{"c":22.61,"h":22.817,"l":22.43,"n":198,"o":22.45,"t":"2025-05-05T04:00:00Z","v":18832,"vw":22.674088},{"c":22.59,"h":22.72,"l":22.2,"n":151,"o":22.2,"t":"2025-05-06T04:00:00Z","v":26615,"vw":22.585388},{"c":22.45,"h":22.47,"l":21.98,"n":214,"o":22.27,"t":"2025-05-07T04:00:00Z","v":32304,"vw":22.243477},{"c":22.93,"h":23.1,"l":22.51,"n":234,"o":22.9,"t":"2025-05-08T04:00:00Z","v":41787,"vw":22.899136},{"c":23.01,"h":23.25,"l":22.69,"n":132,"o":23.14,"t":"2025-05-09T04:00:00Z","v":16252,"vw":22.961175},{"c":24.6,"h":24.64,"l":24.18,"n":333,"o":24.46,"t":"2025-05-12T04:00:00Z","v":43859,"vw":24.381365},{"c":25.37,"h":25.54,"l":24.54,"n":321,"o":24.54,"t":"2025-05-13T04:00:00Z","v":68705,"vw":25.393814},{"c":26.03,"h":26.07,"l":25.5401,"n":381,"o":25.83,"t":"2025-05-14T04:00:00Z","v":76052,"vw":25.873315},{"c":25.76,"h":26.02,"l":25.4068,"n":410,"o":25.65,"t":"2025-05-15T04:00:00Z","v":107900,"vw":25.755058},{"c":26.08,"h":26.08,"l":25.861,"n":312,"o":25.98,"t":"2025-05-16T04:00:00Z","v":74820,"vw":26.012231},{"c":26.04,"h":26.065,"l":25.32,"n":381,"o":25.32,"t":"2025-05-19T04:00:00Z","v":54271,"vw":25.864641},{"c":26.06,"h":26.09,"l":25.8,"n":195,"o":26.03,"t":"2025-05-20T04:00:00Z","v":37397,"vw":25.957057},{"c":25.45,"h":26.29,"l":25.29,"n":198,"o":26.12,"t":"2025-05-21T04:00:00Z","v":26069,"vw":25.68996},{"c":26.66,"h":27,"l":25.55,"n":423,"o":25.55,"t":"2025-05-22T04:00:00Z","v":73154,"vw":26.51667},{"c":26.64,"h":26.82,"l":25.96,"n":271,"o":25.99,"t":"2025-05-23T04:00:00Z","v":37149,"vw":26.479374},{"c":27.4716,"h":27.5394,"l":27.02,"n":315,"o":27.27,"t":"2025-05-27T04:00:00Z","v":45919,"vw":27.378781},{"c":27.35,"h":27.65,"l":27.3,"n":277,"o":27.52,"t":"2025-05-28T04:00:00Z","v":37332,"vw":27.466798},{"c":27.06,"h":27.92,"l":27.03,"n":326,"o":27.92,"t":"2025-05-29T04:00:00Z","v":72839,"vw":27.201536},{"c":26.53,"h":26.69,"l":26,"n":265,"o":26.65,"t":"2025-05-30T04:00:00Z","v":38583,"vw":26.391556},{"c":27.07,"h":27.07,"l":26.285,"n":292,"o":26.44,"t":"2025-06-02T04:00:00Z","v":39135,"vw":26.78413},{"c":27.6,"h":27.7597,"l":27.38,"n":313,"o":27.57,"t":"2025-06-03T04:00:00Z","v":42683,"vw":27.639836},{"c":27.5,"h":27.7139,"l":27.42,"n":389,"o":27.6184,"t":"2025-06-04T04:00:00Z","v":66269,"vw":27.632225},{"c":26.85,"h":27.6495,"l":26.6763,"n":256,"o":27.57,"t":"2025-06-05T04:00:00Z","v":24919,"vw":27.158706},{"c":27.31,"h":27.425,"l":27.0295,"n":216,"o":27.2,"t":"2025-06-06T04:00:00Z","v":20117,"vw":27.269758},{"c":27.33,"h":27.67,"l":27.33,"n":228,"o":27.65,"t":"2025-06-09T04:00:00Z","v":27917,"vw":27.471026},{"c":27.15,"h":27.6725,"l":26.89,"n":413,"o":27.39,"t":"2025-06-10T04:00:00Z","v":79829,"vw":27.228768},{"c":27.38,"h":27.68,"l":27.14,"n":265,"o":27.33,"t":"2025-06-11T04:00:00Z","v":39293,"vw":27.424904},{"c":27.4174,"h":27.73,"l":27.4,"n":205,"o":27.5,"t":"2025-06-12T04:00:00Z","v":25073,"vw":27.579612},{"c":26.82,"h":27.3,"l":26.78,"n":170,"o":26.86,"t":"2025-06-13T04:00:00Z","v":28164,"vw":26.951024},{"c":27.75,"h":27.85,"l":27.43,"n":234,"o":27.43,"t":"2025-06-16T04:00:00Z","v":66188,"vw":27.716743},{"c":27.54,"h":27.86,"l":27.52,"n":125,"o":27.58,"t":"2025-06-17T04:00:00Z","v":13295,"vw":27.677067},{"c":28.07,"h":28.1,"l":27.5605,"n":191,"o":27.75,"t":"2025-06-18T04:00:00Z","v":22979,"vw":27.975639},{"c":27.68,"h":28.29,"l":27.6799,"n":210,"o":28.29,"t":"2025-06-20T04:00:00Z","v":18883,"vw":27.844701},{"c":27.8046,"h":27.9,"l":27.155,"n":181,"o":27.47,"t":"2025-06-23T04:00:00Z","v":23409,"vw":27.610862},{"c":28.53,"h":28.54,"l":28.344,"n":201,"o":28.4,"t":"2025-06-24T04:00:00Z","v":23110,"vw":28.472216},{"c":28.78,"h":28.89,"l":28.62,"n":142,"o":28.86,"t":"2025-06-25T04:00:00Z","v":10837,"vw":28.781601},{"c":29.48,"h":29.61,"l":29.08,"n":268,"o":29.08,"t":"2025-06-26T04:00:00Z","v":32388,"vw":29.473192},{"c":29.35,"h":29.62,"l":29.0002,"n":183,"o":29.62,"t":"2025-06-27T04:00:00Z","v":14878,"vw":29.354566},{"c":29.6,"h":29.7391,"l":29.43,"n":189,"o":29.57,"t":"2025-06-30T04:00:00Z","v":22399,"vw":29.614591},{"c":28.6,"h":29.45,"l":28.27,"n":458,"o":29.32,"t":"2025-07-01T04:00:00Z","v":134950,"vw":28.540015},{"c":29.1,"h":29.1838,"l":28.687,"n":278,"o":28.71,"t":"2025-07-02T04:00:00Z","v":46639,"vw":28.922778},{"c":29.76,"h":29.77,"l":29.33,"n":216,"o":29.33,"t":"2025-07-03T04:00:00Z","v":32349,"vw":29.66439},{"c":29.67,"h":29.67,"l":29.35,"n":255,"o":29.58,"t":"2025-07-07T04:00:00Z","v":19231,"vw":29.546288},{"c":29.71,"h":29.98,"l":29.48,"n":343,"o":29.98,"t":"2025-07-08T04:00:00Z","v":31280,"vw":29.672009},{"c":30.22,"h":30.27,"l":29.82,"n":264,"o":29.91,"t":"2025-07-09T04:00:00Z","v":30584,"vw":30.141004},{"c":29.8,"h":30.45,"l":29.49,"n":358,"o":30.45,"t":"2025-07-10T04:00:00Z","v":37529,"vw":29.741965},{"c":29.49,"h":29.95,"l":29.455,"n":443,"o":29.62,"t":"2025-07-11T04:00:00Z","v":55397,"vw":29.653437},{"c":29.62,"h":29.75,"l":29.1895,"n":229,"o":29.5,"t":"2025-07-14T04:00:00Z","v":19123,"vw":29.477066},{"c":29.96,"h":30.23,"l":29.77,"n":178,"o":30.23,"t":"2025-07-15T04:00:00Z","v":15458,"vw":29.986892},{"c":30.422,"h":30.422,"l":29.505,"n":185,"o":30.09,"t":"2025-07-16T04:00:00Z","v":11946,"vw":30.063427},{"c":30.9123,"h":30.95,"l":30.5,"n":338,"o":30.575,"t":"2025-07-17T04:00:00Z","v":72086,"vw":30.823826},{"c":31.3492,"h":31.46,"l":30.833,"n":243,"o":30.99,"t":"2025-07-18T04:00:00Z","v":19256,"vw":31.130951},{"c":31.61,"h":31.96,"l":31.518,"n":260,"o":31.69,"t":"2025-07-21T04:00:00Z","v":23134,"vw":31.730619},{"c":30.8136,"h":31.38,"l":30.124,"n":449,"o":31.38,"t":"2025-07-22T04:00:00Z","v":41972,"vw":30.621439},{"c":31.5741,"h":31.665,"l":31.22,"n":299,"o":31.34,"t":"2025-07-23T04:00:00Z","v":32937,"vw":31.540155},{"c":31.846,"h":31.94,"l":31.51,"n":217,"o":31.76,"t":"2025-07-24T04:00:00Z","v":32105,"vw":31.760754},{"c":32.0735,"h":32.18,"l":31.85,"n":283,"o":31.85,"t":"2025-07-25T04:00:00Z","v":22877,"vw":32.075222},{"c":32.5716,"h":32.5716,"l":32.24,"n":240,"o":32.47,"t":"2025-07-28T04:00:00Z","v":20824,"vw":32.387771},{"c":32.22,"h":33.03,"l":32.15,"n":390,"o":32.83,"t":"2025-07-29T04:00:00Z","v":39162,"vw":32.563985},{"c":33.0825,"h":33.28,"l":32.61,"n":363,"o":32.61,"t":"2025-07-30T04:00:00Z","v":39524,"vw":33.086948},{"c":33.3,"h":34.14,"l":33.08,"n":541,"o":33.71,"t":"2025-07-31T04:00:00Z","v":63054,"vw":33.594506},{"c":32.1567,"h":32.74,"l":31.31,"n":879,"o":32.2,"t":"2025-08-01T04:00:00Z","v":149745,"vw":31.763432},{"c":33.39,"h":33.4934,"l":32.6,"n":672,"o":32.6,"t":"2025-08-04T04:00:00Z","v":88290,"vw":33.229573},{"c":33.04,"h":33.73,"l":32.73,"n":765,"o":33.56,"t":"2025-08-05T04:00:00Z","v":89124,"vw":33.107143},{"c":34.89,"h":34.9997,"l":34.1,"n":675,"o":34.1,"t":"2025-08-06T04:00:00Z","v":63239,"vw":34.603874},{"c":34.67,"h":35.2099,"l":34.04,"n":542,"o":35.04,"t":"2025-08-07T04:00:00Z","v":76417,"vw":34.659852},{"c":34.83,"h":35.08,"l":34.6108,"n":582,"o":34.82,"t":"2025-08-08T04:00:00Z","v":67868,"vw":34.815247},{"c":34.81,"h":35.37,"l":34.6,"n":1041,"o":34.77,"t":"2025-08-11T04:00:00Z","v":108423,"vw":35.001165},{"c":35.51,"h":35.52,"l":34.658,"n":971,"o":34.84,"t":"2025-08-12T04:00:00Z","v":134735,"vw":35.253057},{"c":35.31,"h":35.98,"l":34.8306,"n":650,"o":35.81,"t":"2025-08-13T04:00:00Z","v":61819,"vw":35.292683},{"c":34.541,"h":34.59,"l":33.93,"n":592,"o":34.44,"t":"2025-08-14T04:00:00Z","v":72522,"vw":34.350004},{"c":34.2103,"h":34.32,"l":33.78,"n":487,"o":34.32,"t":"2025-08-15T04:00:00Z","v":46073,"vw":34.063982},{"c":34.3026,"h":34.32,"l":33.78,"n":432,"o":34.09,"t":"2025-08-18T04:00:00Z","v":54021,"vw":34.081276},{"c":32.81,"h":34.34,"l":32.75,"n":961,"o":34.34,"t":"2025-08-19T04:00:00Z","v":109667,"vw":33.298226},{"c":32.678,"h":32.678,"l":31.55,"n":947,"o":32.47,"t":"2025-08-20T04:00:00Z","v":105817,"vw":32.100628},{"c":32.7148,"h":32.9,"l":32.53,"n":499,"o":32.53,"t":"2025-08-21T04:00:00Z","v":38485,"vw":32.733512},{"c":33.3409,"h":33.8025,"l":32.63,"n":754,"o":32.63,"t":"2025-08-22T04:00:00Z","v":101202,"vw":33.522212},{"c":33.1478,"h":33.34,"l":33.0415,"n":1436,"o":33.34,"t":"2025-08-25T04:00:00Z","v":160440,"vw":33.273312},{"c":33.74,"h":33.83,"l":33.25,"n":1131,"o":33.29,"t":"2025-08-26T04:00:00Z","v":139688,"vw":33.666972},{"c":33.96,"h":34.1656,"l":33.64,"n":884,"o":34.01,"t":"2025-08-27T04:00:00Z","v":114166,"vw":33.964611},{"c":35.19,"h":35.4899,"l":34.28,"n":1564,"o":34.28,"t":"2025-08-28T04:00:00Z","v":250532,"vw":35.142433},{"c":33.89,"h":34.75,"l":33.6874,"n":1582,"o":34.75,"t":"2025-08-29T04:00:00Z","v":160755,"vw":33.963972},{"c":33.33,"h":33.4,"l":32.6,"n":1191,"o":33.08,"t":"2025-09-02T04:00:00Z","v":125177,"vw":33.067051},{"c":33.2379,"h":33.59,"l":32.95,"n":674,"o":33.44,"t":"2025-09-03T04:00:00Z","v":56018,"vw":33.246157},{"c":34.3199,"h":34.3199,"l":33.415,"n":631,"o":33.75,"t":"2025-09-04T04:00:00Z","v":48513,"vw":33.995707},{"c":34.54,"h":34.747,"l":33.625,"n":1220,"o":34.68,"t":"2025-09-05T04:00:00Z","v":118098,"vw":34.229002},{"c":35.4274,"h":35.6,"l":34.82,"n":1497,"o":34.82,"t":"2025-09-08T04:00:00Z","v":127294,"vw":35.34846},{"c":35.8731,"h":35.89,"l":35.24,"n":744,"o":35.57,"t":"2025-09-09T04:00:00Z","v":80060,"vw":35.544897},{"c":36.982,"h":37.09,"l":36.533,"n":1066,"o":36.7,"t":"2025-09-10T04:00:00Z","v":105258,"vw":36.875753},{"c":37.2005,"h":37.4893,"l":37.03,"n":1538,"o":37.34,"t":"2025-09-11T04:00:00Z","v":146767,"vw":37.21873},{"c":37.1922,"h":37.49,"l":36.88,"n":1044,"o":37.1,"t":"2025-09-12T04:00:00Z","v":113780,"vw":37.213346},{"c":37.96,"h":38.11,"l":37.19,"n":1169,"o":37.37,"t":"2025-09-15T04:00:00Z","v":142030,"vw":37.863775},{"c":37.8729,"h":38.02,"l":37.4097,"n":996,"o":38.02,"t":"2025-09-16T04:00:00Z","v":112395,"vw":37.677881},{"c":38.142,"h":38.4,"l":37.05,"n":1643,"o":38.04,"t":"2025-09-17T04:00:00Z","v":155884,"vw":37.833407},{"c":39.3461,"h":39.84,"l":38.64,"n":2511,"o":38.99,"t":"2025-09-18T04:00:00Z","v":209085,"vw":39.370352},{"c":39.95,"h":40.21,"l":39.03,"n":1609,"o":39.33,"t":"2025-09-19T04:00:00Z","v":154031,"vw":39.687308},{"c":40.1957,"h":40.32,"l":39.35,"n":1663,"o":39.55,"t":"2025-09-22T04:00:00Z","v":185082,"vw":39.833182},{"c":39.8018,"h":40.32,"l":39.22,"n":2069,"o":40.31,"t":"2025-09-23T04:00:00Z","v":154447,"vw":39.667577},{"c":38.8474,"h":39.79,"l":38.58,"n":1798,"o":39.79,"t":"2025-09-24T04:00:00Z","v":152982,"vw":39.011318},{"c":38.51,"h":38.8743,"l":37.36,"n":1543,"o":37.86,"t":"2025-09-25T04:00:00Z","v":142249,"vw":38.056913},{"c":38.46,"h":38.69,"l":37.99,"n":1080,"o":38.69,"t":"2025-09-26T04:00:00Z","v":102428,"vw":38.363473},{"c":38.6116,"h":39.1242,"l":38.54,"n":1097,"o":39.06,"t":"2025-09-29T04:00:00Z","v":125761,"vw":38.800656},{"c":38.5298,"h":38.8688,"l":38.07,"n":1112,"o":38.62,"t":"2025-09-30T04:00:00Z","v":114543,"vw":38.359252},{"c":39.18,"h":39.2303,"l":38.06,"n":841,"o":38.06,"t":"2025-10-01T04:00:00Z","v":86253,"vw":38.792331},{"c":40.2537,"h":40.29,"l":39.32,"n":1170,"o":39.78,"t":"2025-10-02T04:00:00Z","v":105177,"vw":39.967173},{"c":40.2091,"h":40.77,"l":39.68,"n":1624,"o":40.75,"t":"2025-10-03T04:00:00Z","v":159987,"vw":40.29904},{"c":41.4527,"h":42.2,"l":41.16,"n":2289,"o":41.79,"t":"2025-10-06T04:00:00Z","v":259679,"vw":41.821552},{"c":40.7397,"h":41.81,"l":39.93,"n":1407,"o":41.81,"t":"2025-10-07T04:00:00Z","v":155291,"vw":40.627253},{"c":42.3056,"h":42.33,"l":41.17,"n":1109,"o":41.17,"t":"2025-10-08T04:00:00Z","v":105617,"vw":41.889458},{"c":43.16,"h":43.26,"l":42.21,"n":1602,"o":42.41,"t":"2025-10-09T04:00:00Z","v":182471,"vw":42.732384},{"c":40.77,"h":43.435,"l":40.71,"n":3214,"o":43.38,"t":"2025-10-10T04:00:00Z","v":290213,"vw":41.871454},{"c":42.38,"h":42.56,"l":41.75,"n":1830,"o":42.23,"t":"2025-10-13T04:00:00Z","v":201192,"vw":42.248886},{"c":40.36,"h":41.45,"l":40.0704,"n":2165,"o":41.45,"t":"2025-10-14T04:00:00Z","v":211907,"vw":40.824753},{"c":40.88,"h":41.5,"l":39.98,"n":1372,"o":41.48,"t":"2025-10-15T04:00:00Z","v":122270,"vw":40.90295},{"c":40.37,"h":41.3384,"l":40,"n":1490,"o":41.25,"t":"2025-10-16T04:00:00Z","v":207943,"vw":40.498111},{"c":40.04,"h":40.2,"l":39.02,"n":1310,"o":39.73,"t":"2025-10-17T04:00:00Z","v":117506,"vw":39.700857},{"c":40.2187,"h":40.8299,"l":40.17,"n":621,"o":40.35,"t":"2025-10-20T04:00:00Z","v":99285,"vw":40.317029},{"c":39.77,"h":40.1999,"l":39.49,"n":787,"o":40.08,"t":"2025-10-21T04:00:00Z","v":63422,"vw":39.861485},{"c":38.8,"h":39.76,"l":37.9476,"n":1692,"o":39.59,"t":"2025-10-22T04:00:00Z","v":159094,"vw":38.631435},{"c":40.3995,"h":40.52,"l":38.9,"n":1512,"o":38.96,"t":"2025-10-23T04:00:00Z","v":131078,"vw":40.227355},{"c":41.32,"h":41.78,"l":41.28,"n":1098,"o":41.31,"t":"2025-10-24T04:00:00Z","v":120018,"vw":41.539759},{"c":42.15,"h":42.39,"l":41.85,"n":1924,"o":42.37,"t":"2025-10-27T04:00:00Z","v":220110,"vw":42.097584},{"c":42.1357,"h":42.44,"l":41.825,"n":1147,"o":42.3,"t":"2025-10-28T04:00:00Z","v":93705,"vw":42.185862},{"c":43.0548,"h":43.23,"l":42.41,"n":1689,"o":42.65,"t":"2025-10-29T04:00:00Z","v":185856,"vw":42.951632},{"c":42.19,"h":43.1694,"l":42.15,"n":1386,"o":42.48,"t":"2025-10-30T04:00:00Z","v":126796,"vw":42.604774},{"c":43.73,"h":44.33,"l":43.06,"n":2273,"o":43.21,"t":"2025-10-31T04:00:00Z","v":319872,"vw":43.497817},{"c":43.5224,"h":44.48,"l":43.38,"n":1610,"o":44.25,"t":"2025-11-03T05:00:00Z","v":141267,"vw":43.847712},{"c":41.39,"h":43.13,"l":41.3847,"n":1373,"o":42.16,"t":"2025-11-04T05:00:00Z","v":141476,"vw":41.988329},{"c":41.85,"h":42.31,"l":41.2335,"n":1137,"o":41.52,"t":"2025-11-05T05:00:00Z","v":107308,"vw":41.806679},{"c":40.96,"h":42.62,"l":40.5,"n":1379,"o":42.35,"t":"2025-11-06T05:00:00Z","v":143420,"vw":41.323854},{"c":40.78,"h":40.79,"l":38.5968,"n":2417,"o":39.69,"t":"2025-11-07T05:00:00Z","v":250524,"vw":39.399936},{"c":42.17,"h":42.55,"l":41.37,"n":1794,"o":42.12,"t":"2025-11-10T05:00:00Z","v":183104,"vw":42.041314},{"c":40.57,"h":41.51,"l":40.345,"n":1743,"o":41.51,"t":"2025-11-11T05:00:00Z","v":266530,"vw":40.657749},{"c":39.94,"h":41.11,"l":39.74,"n":1102,"o":41.11,"t":"2025-11-12T05:00:00Z","v":77966,"vw":40.237644},{"c":37.29,"h":39.26,"l":36.86,"n":2589,"o":39.26,"t":"2025-11-13T05:00:00Z","v":205283,"vw":37.671257},{"c":37.22,"h":38.28,"l":35.5,"n":2533,"o":35.81,"t":"2025-11-14T05:00:00Z","v":216006,"vw":36.978996},{"c":36.7,"h":37.6887,"l":36.17,"n":2556,"o":37.01,"t":"2025-11-17T05:00:00Z","v":134466,"vw":36.8978},{"c":36.21,"h":36.809,"l":35.56,"n":2132,"o":35.82,"t":"2025-11-18T05:00:00Z","v":111670,"vw":36.193626},{"c":36.75,"h":37.5075,"l":36.315,"n":1238,"o":36.45,"t":"2025-11-19T05:00:00Z","v":104349,"vw":36.797572},{"c":34.9816,"h":39.1919,"l":34.88,"n":4900,"o":38.75,"t":"2025-11-20T05:00:00Z","v":294218,"vw":37.548766},{"c":34.85,"h":35.35,"l":33.23,"n":2955,"o":34.99,"t":"2025-11-21T05:00:00Z","v":256615,"vw":34.204605},{"c":37.1949,"h":37.3,"l":35.42,"n":1975,"o":35.42,"t":"2025-11-24T05:00:00Z","v":169031,"vw":36.782159},{"c":37.47,"h":37.56,"l":35.36,"n":1143,"o":36.58,"t":"2025-11-25T05:00:00Z","v":77379,"vw":36.545548},{"c":38.37,"h":38.69,"l":37.54,"n":899,"o":37.86,"t":"2025-11-26T05:00:00Z","v":86350,"vw":38.153386},{"c":39.44,"h":39.605,"l":38.7652,"n":749,"o":38.81,"t":"2025-11-28T05:00:00Z","v":130603,"vw":39.412306},{"c":39.31,"h":39.9231,"l":38.6301,"n":1226,"o":38.69,"t":"2025-12-01T05:00:00Z","v":128389,"vw":39.478442},{"c":39.14,"h":41.58,"l":39.135,"n":1729,"o":40.615,"t":"2025-12-02T05:00:00Z","v":146121,"vw":40.244269},{"c":40.0613,"h":40.1,"l":38.4108,"n":1029,"o":39.49,"t":"2025-12-03T05:00:00Z","v":109008,"vw":39.371602},{"c":40.3352,"h":40.59,"l":39.51,"n":983,"o":39.69,"t":"2025-12-04T05:00:00Z","v":79796,"vw":40.185145},{"c":40.39,"h":40.8934,"l":40.02,"n":637,"o":40.89,"t":"2025-12-05T05:00:00Z","v":98865,"vw":40.464343},{"c":41.1,"h":41.1,"l":40.03,"n":782,"o":40.65,"t":"2025-12-08T05:00:00Z","v":61787,"vw":40.583842},{"c":40.95,"h":41.31,"l":40.49,"n":759,"o":40.49,"t":"2025-12-09T05:00:00Z","v":62905,"vw":41.034255},{"c":41.31,"h":41.719,"l":40.64,"n":762,"o":41.1,"t":"2025-12-10T05:00:00Z","v":50277,"vw":41.220223},{"c":41.7517,"h":41.7517,"l":39.6701,"n":2016,"o":40.94,"t":"2025-12-11T05:00:00Z","v":166441,"vw":40.575941},{"c":38.59,"h":41.345,"l":38.33,"n":2866,"o":41.14,"t":"2025-12-12T05:00:00Z","v":206985,"vw":39.493077},{"c":36.72,"h":38.95,"l":36.6901,"n":1643,"o":38.95,"t":"2025-12-15T05:00:00Z","v":162314,"vw":37.297421},{"c":37.03,"h":37.1712,"l":36.17,"n":1211,"o":36.54,"t":"2025-12-16T05:00:00Z","v":123886,"vw":36.80746},{"c":35.46,"h":37.8717,"l":35.38,"n":1606,"o":37.64,"t":"2025-12-17T05:00:00Z","v":93826,"vw":36.272783},{"c":36.72,"h":37.18,"l":36.27,"n":1440,"o":36.76,"t":"2025-12-18T05:00:00Z","v":110880,"vw":36.775743},{"c":39.18,"h":39.29,"l":37.18,"n":1537,"o":37.18,"t":"2025-12-19T05:00:00Z","v":198587,"vw":38.737644},{"c":40.35,"h":40.59,"l":39.9924,"n":1122,"o":40.05,"t":"2025-12-22T05:00:00Z","v":117558,"vw":40.29555},{"c":40.13,"h":40.28,"l":39.5,"n":1296,"o":39.56,"t":"2025-12-23T05:00:00Z","v":74651,"vw":40.050027},{"c":39.92,"h":40.23,"l":39.705,"n":512,"o":40.11,"t":"2025-12-24T05:00:00Z","v":33236,"vw":39.987609},{"c":39.0989,"h":39.97,"l":39.0194,"n":1054,"o":39.97,"t":"2025-12-26T05:00:00Z","v":166447,"vw":39.301431},{"c":39.03,"h":39.21,"l":38.32,"n":777,"o":38.46,"t":"2025-12-29T05:00:00Z","v":76366,"vw":38.853219},{"c":38.95,"h":39.59,"l":38.905,"n":654,"o":39.18,"t":"2025-12-30T05:00:00Z","v":63940,"vw":39.249286},{"c":38.4994,"h":39.15,"l":38.46,"n":659,"o":39.15,"t":"2025-12-31T05:00:00Z","v":80785,"vw":38.937149},{"c":40.346,"h":40.3728,"l":39.1295,"n":1214,"o":39.31,"t":"2026-01-02T05:00:00Z","v":171626,"vw":40.019699},{"c":40.4092,"h":41.1,"l":39.68,"n":1657,"o":41.1,"t":"2026-01-05T05:00:00Z","v":102550,"vw":40.210041},{"c":40.78,"h":40.78,"l":39.32,"n":1402,"o":40.4,"t":"2026-01-06T05:00:00Z","v":225812,"vw":40.351176},{"c":40.3494,"h":40.66,"l":39.8594,"n":1100,"o":40.27,"t":"2026-01-07T05:00:00Z","v":97867,"vw":40.358864},{"c":39.4116,"h":40.7748,"l":39.26,"n":1864,"o":40.66,"t":"2026-01-08T05:00:00Z","v":209822,"vw":39.754467},{"c":40.6244,"h":40.92,"l":39.62,"n":2160,"o":39.65,"t":"2026-01-09T05:00:00Z","v":263538,"vw":40.54752},{"c":41.61,"h":41.7,"l":40.17,"n":1023,"o":40.17,"t":"2026-01-12T05:00:00Z","v":74754,"vw":41.082389},{"c":41.99,"h":42.37,"l":41.6,"n":1502,"o":41.99,"t":"2026-01-13T05:00:00Z","v":110206,"vw":42.015664},{"c":41.58,"h":41.66,"l":40.57,"n":1628,"o":41.66,"t":"2026-01-14T05:00:00Z","v":133345,"vw":41.169963},{"c":41.6144,"h":42.59,"l":41.598,"n":1589,"o":42.31,"t":"2026-01-15T05:00:00Z","v":120229,"vw":42.24681},{"c":42.3,"h":42.88,"l":41.98,"n":1646,"o":42.21,"t":"2026-01-16T05:00:00Z","v":146895,"vw":42.529662},{"c":41.35,"h":42.43,"l":40.94,"n":1913,"o":41.08,"t":"2026-01-20T05:00:00Z","v":241714,"vw":41.746438},{"c":41.11,"h":41.92,"l":39.81,"n":2569,"o":41.92,"t":"2026-01-21T05:00:00Z","v":244969,"vw":40.731078},{"c":41.61,"h":42.14,"l":40.78,"n":1431,"o":42.14,"t":"2026-01-22T05:00:00Z","v":113985,"vw":41.411195},{"c":41.43,"h":41.92,"l":40.6,"n":958,"o":41.46,"t":"2026-01-23T05:00:00Z","v":133164,"vw":41.500444},{"c":40.68,"h":42,"l":40.64,"n":997,"o":41.4,"t":"2026-01-26T05:00:00Z","v":62369,"vw":41.29894},{"c":42.94,"h":43.06,"l":41.51,"n":1646,"o":41.51,"t":"2026-01-27T05:00:00Z","v":203903,"vw":42.711611},{"c":43.62,"h":43.92,"l":42.94,"n":2257,"o":43.68,"t":"2026-01-28T05:00:00Z","v":201412,"vw":43.383232},{"c":42.8025,"h":43.8652,"l":41.4697,"n":2782,"o":43.74,"t":"2026-01-29T05:00:00Z","v":242187,"vw":42.545531},{"c":40.4942,"h":43.225,"l":40.12,"n":2801,"o":42.27,"t":"2026-01-30T05:00:00Z","v":339965,"vw":40.994525},{"c":40.519,"h":41.18,"l":40.05,"n":1325,"o":40.14,"t":"2026-02-02T05:00:00Z","v":109774,"vw":40.611987},{"c":41.2532,"h":42.08,"l":39.75,"n":2474,"o":41.64,"t":"2026-02-03T05:00:00Z","v":302189,"vw":40.714968},{"c":38.0277,"h":40.97,"l":36.87,"n":6333,"o":40.97,"t":"2026-02-04T05:00:00Z","v":753332,"vw":38.301345},{"c":36.56,"h":38.13,"l":36.215,"n":4970,"o":36.55,"t":"2026-02-05T05:00:00Z","v":622242,"vw":36.734162},{"c":40.2291,"h":40.2544,"l":37.83,"n":3628,"o":37.83,"t":"2026-02-06T05:00:00Z","v":348854,"vw":39.296482},{"c":42.2,"h":42.4,"l":40.145,"n":2202,"o":40.41,"t":"2026-02-09T05:00:00Z","v":201909,"vw":41.887332},{"c":41.5832,"h":42.48,"l":41.385,"n":1454,"o":42.21,"t":"2026-02-10T05:00:00Z","v":137086,"vw":41.979523},{"c":40.1456,"h":42.19,"l":39.4,"n":2178,"o":42.19,"t":"2026-02-11T05:00:00Z","v":232402,"vw":40.234616},{"c":38.4038,"h":40.1646,"l":38.11,"n":3123,"o":40.03,"t":"2026-02-12T05:00:00Z","v":307669,"vw":38.924429},{"c":39.125,"h":39.825,"l":37.81,"n":3695,"o":39.05,"t":"2026-02-13T05:00:00Z","v":328034,"vw":38.715959},{"c":39.0811,"h":39.51,"l":37.82,"n":3238,"o":38.54,"t":"2026-02-17T05:00:00Z","v":256350,"vw":38.790664},{"c":39.2,"h":39.79,"l":38.47,"n":1392,"o":38.66,"t":"2026-02-18T05:00:00Z","v":154366,"vw":39.221282},{"c":39.6062,"h":39.6062,"l":38.48,"n":716,"o":38.86,"t":"2026-02-19T05:00:00Z","v":51667,"vw":39.072643},{"c":39.0631,"h":40.4121,"l":38.82,"n":2856,"o":39.22,"t":"2026-02-20T05:00:00Z","v":279509,"vw":39.3811},{"c":39,"h":39,"l":38.33,"n":1349,"o":38.61,"t":"2026-02-23T05:00:00Z","v":186334,"vw":38.815017},{"c":39.756,"h":39.97,"l":38.62,"n":2154,"o":39.23,"t":"2026-02-24T05:00:00Z","v":207641,"vw":39.453334},{"c":40.1663,"h":40.63,"l":40.08,"n":1048,"o":40.09,"t":"2026-02-25T05:00:00Z","v":131118,"vw":40.264775},{"c":39.6814,"h":40.2,"l":38.83,"n":843,"o":40.2,"t":"2026-02-26T05:00:00Z","v":59515,"vw":39.361749},{"c":38.9626,"h":39.3,"l":38.07,"n":1294,"o":38.58,"t":"2026-02-27T05:00:00Z","v":110258,"vw":38.523786},{"c":40.2153,"h":40.23,"l":38.43,"n":2102,"o":38.43,"t":"2026-03-02T05:00:00Z","v":168744,"vw":39.742347},{"c":38.1392,"h":39.085,"l":36.9701,"n":2693,"o":38.56,"t":"2026-03-03T05:00:00Z","v":128435,"vw":37.892794},{"c":39.3359,"h":39.63,"l":38.44,"n":1337,"o":38.98,"t":"2026-03-04T05:00:00Z","v":127422,"vw":39.168883},{"c":38.2315,"h":39.37,"l":37.03,"n":2795,"o":38.87,"t":"2026-03-05T05:00:00Z","v":206741,"vw":37.879963},{"c":36.9853,"h":39.1,"l":36.82,"n":2904,"o":37.22,"t":"2026-03-06T05:00:00Z","v":218196,"vw":38.022192},{"c":38.52,"h":38.62,"l":36.28,"n":1554,"o":36.53,"t":"2026-03-09T04:00:00Z","v":119946,"vw":37.316667},{"c":38.3332,"h":39.33,"l":38.26,"n":1304,"o":38.62,"t":"2026-03-10T04:00:00Z","v":111332,"vw":38.727976},{"c":38.7559,"h":39.465,"l":38.08,"n":737,"o":38.13,"t":"2026-03-11T04:00:00Z","v":73058,"vw":38.810677},{"c":37.5542,"h":38.62,"l":37.11,"n":1364,"o":38.62,"t":"2026-03-12T04:00:00Z","v":211319,"vw":38.060419},{"c":37.5297,"h":39,"l":37.39,"n":919,"o":38.14,"t":"2026-03-13T04:00:00Z","v":86124,"vw":37.970803},{"c":38.8085,"h":39.32,"l":38.17,"n":1126,"o":38.51,"t":"2026-03-16T04:00:00Z","v":77491,"vw":38.714631},{"c":39.51,"h":39.54,"l":38.7216,"n":643,"o":38.94,"t":"2026-03-17T04:00:00Z","v":64773,"vw":39.065475},{"c":38.71,"h":39.6,"l":38.71,"n":775,"o":39.33,"t":"2026-03-18T04:00:00Z","v":76463,"vw":39.252788},{"c":39.6434,"h":39.85,"l":37.24,"n":1036,"o":37.65,"t":"2026-03-19T04:00:00Z","v":71272,"vw":38.680432},{"c":37.58,"h":39.57,"l":36.865,"n":2555,"o":39.48,"t":"2026-03-20T04:00:00Z","v":191229,"vw":37.841113},{"c":38.75,"h":39.5699,"l":38.176,"n":1208,"o":38.4,"t":"2026-03-23T04:00:00Z","v":92523,"vw":38.931694},{"c":38.7356,"h":39.15,"l":38.13,"n":1021,"o":38.32,"t":"2026-03-24T04:00:00Z","v":107377,"vw":38.697511},{"c":39.5644,"h":40.38,"l":39.3211,"n":1680,"o":39.59,"t":"2026-03-25T04:00:00Z","v":205290,"vw":40.03796},{"c":36.5732,"h":38.735,"l":36.56,"n":1957,"o":38.7,"t":"2026-03-26T04:00:00Z","v":172425,"vw":37.399974},{"c":35.5791,"h":36.8099,"l":35.44,"n":1304,"o":36.29,"t":"2026-03-27T04:00:00Z","v":95637,"vw":35.915347},{"c":33.1429,"h":36.09,"l":32.75,"n":2136,"o":36.09,"t":"2026-03-30T04:00:00Z","v":142623,"vw":34.046234},{"c":35.5972,"h":35.68,"l":33.79,"n":1529,"o":33.93,"t":"2026-03-31T04:00:00Z","v":155045,"vw":34.937465},{"c":36.38,"h":37.165,"l":36.18,"n":1556,"o":36.18,"t":"2026-04-01T04:00:00Z","v":151669,"vw":36.725647},{"c":37.4817,"h":37.64,"l":34.88,"n":1158,"o":34.88,"t":"2026-04-02T04:00:00Z","v":97456,"vw":36.74282},{"c":37.75,"h":38.13,"l":37.37,"n":957,"o":37.77,"t":"2026-04-06T04:00:00Z","v":64854,"vw":37.768857},{"c":37.8287,"h":37.85,"l":36.84,"n":952,"o":37.42,"t":"2026-04-07T04:00:00Z","v":62339,"vw":37.458167},{"c":40.07,"h":40.74,"l":39.31,"n":1272,"o":40.36,"t":"2026-04-08T04:00:00Z","v":105230,"vw":39.998617},{"c":39.8312,"h":40.67,"l":39.705,"n":707,"o":40.02,"t":"2026-04-09T04:00:00Z","v":62830,"vw":40.03438},{"c":41.01,"h":41.34,"l":40.173,"n":1396,"o":40.37,"t":"2026-04-10T04:00:00Z","v":153134,"vw":40.942737},{"c":42.22,"h":42.24,"l":40.75,"n":1463,"o":40.75,"t":"2026-04-13T04:00:00Z","v":92826,"vw":41.807838},{"c":42.99,"h":43.195,"l":42.3101,"n":1296,"o":43.14,"t":"2026-04-14T04:00:00Z","v":114266,"vw":42.831374},{"c":42.7093,"h":42.99,"l":41.79,"n":1184,"o":42.82,"t":"2026-04-15T04:00:00Z","v":85681,"vw":42.365908},{"c":43.3429,"h":43.35,"l":42.4,"n":1211,"o":42.97,"t":"2026-04-16T04:00:00Z","v":84661,"vw":42.996608},{"c":43.79,"h":44.195,"l":43.31,"n":1632,"o":44.03,"t":"2026-04-17T04:00:00Z","v":181974,"vw":43.665724},{"c":44.0335,"h":44.12,"l":43.25,"n":1316,"o":43.37,"t":"2026-04-20T04:00:00Z","v":65797,"vw":43.658826},{"c":43.7925,"h":45.11,"l":43.57,"n":1248,"o":44.84,"t":"2026-04-21T04:00:00Z","v":96871,"vw":44.361184},{"c":44.92,"h":45.455,"l":44.1101,"n":1238,"o":45.03,"t":"2026-04-22T04:00:00Z","v":77037,"vw":44.670491},{"c":44.3202,"h":45.42,"l":43.33,"n":1589,"o":44.89,"t":"2026-04-23T04:00:00Z","v":118816,"vw":44.448444},{"c":44.62,"h":45.56,"l":44.41,"n":1414,"o":45.16,"t":"2026-04-24T04:00:00Z","v":94193,"vw":44.864142},{"c":43.9234,"h":44.49,"l":43,"n":1530,"o":44.49,"t":"2026-04-27T04:00:00Z","v":74393,"vw":43.55133},{"c":41.98,"h":43.02,"l":41.13,"n":1957,"o":42.06,"t":"2026-04-28T04:00:00Z","v":207780,"vw":41.915828},{"c":41.8594,"h":42.25,"l":41.26,"n":1742,"o":42.25,"t":"2026-04-29T04:00:00Z","v":121472,"vw":41.623247},{"c":43.1822,"h":43.275,"l":41.77,"n":1429,"o":42.23,"t":"2026-04-30T04:00:00Z","v":82670,"vw":42.645311},{"c":43.11,"h":43.69,"l":42.925,"n":2146,"o":43.09,"t":"2026-05-01T04:00:00Z","v":187289,"vw":43.29538},{"c":43.3358,"h":43.69,"l":42.69,"n":2306,"o":43.51,"t":"2026-05-04T04:00:00Z","v":184973,"vw":43.305745},{"c":44.246,"h":44.53,"l":43.57,"n":1292,"o":44.06,"t":"2026-05-05T04:00:00Z","v":71685,"vw":44.157089},{"c":46.0192,"h":46.03,"l":44.4,"n":1588,"o":45.14,"t":"2026-05-06T04:00:00Z","v":126374,"vw":45.410734},{"c":43.9,"h":46.09,"l":43.27,"n":1880,"o":46.09,"t":"2026-05-07T04:00:00Z","v":199079,"vw":43.900775},{"c":45.9149,"h":46.0095,"l":44.88,"n":1124,"o":45.3,"t":"2026-05-08T04:00:00Z","v":72298,"vw":45.477956},{"c":47.8952,"h":48.31,"l":45.82,"n":1376,"o":45.82,"t":"2026-05-11T04:00:00Z","v":96554,"vw":47.819227},{"c":47.0352,"h":47.53,"l":44.9301,"n":2484,"o":46.75,"t":"2026-05-12T04:00:00Z","v":208745,"vw":46.143531},{"c":49.13,"h":49.58,"l":47.1,"n":1906,"o":48.3,"t":"2026-05-13T04:00:00Z","v":133518,"vw":48.698615},{"c":50.41,"h":50.535,"l":48.99,"n":1577,"o":49.54,"t":"2026-05-14T04:00:00Z","v":112502,"vw":50.01928},{"c":48.15,"h":48.9399,"l":47.61,"n":1925,"o":48.33,"t":"2026-05-15T04:00:00Z","v":87395,"vw":48.306134},{"c":46.82,"h":48.99,"l":45.74,"n":3110,"o":48.8,"t":"2026-05-18T04:00:00Z","v":185676,"vw":46.620956},{"c":46.83,"h":47.43,"l":44.31,"n":1955,"o":45.61,"t":"2026-05-19T04:00:00Z","v":104874,"vw":45.745878},{"c":49.17,"h":49.36,"l":47.66,"n":1401,"o":47.66,"t":"2026-05-20T04:00:00Z","v":115499,"vw":48.942906},{"c":51.54,"h":51.59,"l":49.26,"n":1944,"o":49.26,"t":"2026-05-21T04:00:00Z","v":228019,"vw":51.091903},{"c":52.9,"h":53.07,"l":51.9405,"n":2223,"o":52.15,"t":"2026-05-22T04:00:00Z","v":178204,"vw":52.558153},{"c":54.93,"h":55.57,"l":54.4,"n":2721,"o":54.92,"t":"2026-05-26T04:00:00Z","v":175581,"vw":55.015646},{"c":55.34,"h":55.91,"l":53.225,"n":2991,"o":55.91,"t":"2026-05-27T04:00:00Z","v":163704,"vw":54.240092},{"c":56.04,"h":56.5199,"l":54.8,"n":1846,"o":55.52,"t":"2026-05-28T04:00:00Z","v":147542,"vw":55.54194},{"c":54.84,"h":55.49,"l":53.34,"n":2960,"o":55.49,"t":"2026-05-29T04:00:00Z","v":195038,"vw":54.250441},{"c":55.305,"h":55.82,"l":53.44,"n":1816,"o":54.5,"t":"2026-06-01T04:00:00Z","v":125919,"vw":54.634036},{"c":58.77,"h":58.86,"l":56.23,"n":1603,"o":56.23,"t":"2026-06-02T04:00:00Z","v":113046,"vw":58.183514},{"c":57.85,"h":59.1,"l":56.54,"n":1983,"o":59.1,"t":"2026-06-03T04:00:00Z","v":96257,"vw":57.875308},{"c":57.42,"h":58.05,"l":54.48,"n":2025,"o":55.34,"t":"2026-06-04T04:00:00Z","v":119091,"vw":55.964472},{"c":51.44,"h":55.14,"l":50.89,"n":5182,"o":55.1,"t":"2026-06-05T04:00:00Z","v":339297,"vw":53.003327},{"c":53.83,"h":54.835,"l":52.675,"n":2389,"o":53.57,"t":"2026-06-08T04:00:00Z","v":190616,"vw":53.659649},{"c":51.99,"h":55.77,"l":48.61,"n":8801,"o":55.32,"t":"2026-06-09T04:00:00Z","v":620091,"vw":51.450293},{"c":50.35,"h":53.54,"l":50.26,"n":3658,"o":51.22,"t":"2026-06-10T04:00:00Z","v":239372,"vw":51.401953},{"c":54.5,"h":54.61,"l":51.21,"n":5151,"o":51.21,"t":"2026-06-11T04:00:00Z","v":357888,"vw":53.125503},{"c":55.32,"h":56.14,"l":53.96,"n":1450,"o":55.16,"t":"2026-06-12T04:00:00Z","v":137765,"vw":55.528604},{"c":58.06,"h":58.306,"l":56.79,"n":1680,"o":57.56,"t":"2026-06-15T04:00:00Z","v":99872,"vw":57.491404},{"c":55.2032,"h":58.08,"l":55.17,"n":2265,"o":57.66,"t":"2026-06-16T04:00:00Z","v":138075,"vw":56.518926},{"c":55.65,"h":57.81,"l":55.62,"n":1878,"o":56.41,"t":"2026-06-17T04:00:00Z","v":127661,"vw":56.477017},{"c":57.93,"h":58.22,"l":56.65,"n":1354,"o":57.6,"t":"2026-06-18T04:00:00Z","v":77241,"vw":57.641864},{"c":58.54,"h":58.77,"l":57.15,"n":3107,"o":58.75,"t":"2026-06-22T04:00:00Z","v":251470,"vw":57.995933},{"c":54.85,"h":56.32,"l":54.3,"n":2626,"o":54.31,"t":"2026-06-23T04:00:00Z","v":163272,"vw":55.084584},{"c":53.8438,"h":55.15,"l":52.69,"n":1556,"o":55.15,"t":"2026-06-24T04:00:00Z","v":136474,"vw":53.940027},{"c":54.7277,"h":56.47,"l":52.49,"n":1855,"o":56.47,"t":"2026-06-25T04:00:00Z","v":83471,"vw":54.310272},{"c":52.97,"h":53.46,"l":52.03,"n":2544,"o":52.94,"t":"2026-06-26T04:00:00Z","v":207031,"vw":52.871324},{"c":56.05,"h":56.05,"l":51.22,"n":2624,"o":53.81,"t":"2026-06-29T04:00:00Z","v":139373,"vw":54.202537},{"c":57.98,"h":58.365,"l":56.17,"n":1035,"o":56.17,"t":"2026-06-30T04:00:00Z","v":68464,"vw":57.858383},{"c":54.55,"h":56.28,"l":54.43,"n":1461,"o":56.2,"t":"2026-07-01T04:00:00Z","v":80926,"vw":55.343305},{"c":50.74,"h":55.2145,"l":49.785,"n":2252,"o":54.41,"t":"2026-07-02T04:00:00Z","v":138802,"vw":51.410953},{"c":51.7334,"h":53.47,"l":51.685,"n":985,"o":51.99,"t":"2026-07-06T04:00:00Z","v":63212,"vw":52.529216},{"c":48.75,"h":50.17,"l":47.69,"n":2665,"o":49.78,"t":"2026-07-07T04:00:00Z","v":210597,"vw":48.597824},{"c":49.74,"h":50,"l":48.24,"n":1166,"o":48.42,"t":"2026-07-08T04:00:00Z","v":77148,"vw":49.196278},{"c":51.78,"h":52.915,"l":51.56,"n":1008,"o":52.19,"t":"2026-07-09T04:00:00Z","v":69050,"vw":52.262005},{"c":51.05,"h":51.4,"l":50.15,"n":908,"o":51.11,"t":"2026-07-10T04:00:00Z","v":39237,"vw":50.914705},{"c":48.1949,"h":49.66,"l":47.85,"n":1754,"o":49.66,"t":"2026-07-13T04:00:00Z","v":92752,"vw":48.560732},{"c":48.6578,"h":50.14,"l":48.4,"n":916,"o":50.14,"t":"2026-07-14T04:00:00Z","v":73416,"vw":48.85851},{"c":47.4044,"h":49.29,"l":45.895,"n":1768,"o":49.13,"t":"2026-07-15T04:00:00Z","v":86042,"vw":46.979314},{"c":44.498,"h":45.97,"l":44.11,"n":2023,"o":45.76,"t":"2026-07-16T04:00:00Z","v":170424,"vw":44.72126},{"c":44.1,"h":44.991,"l":41.74,"n":2753,"o":42.78,"t":"2026-07-17T04:00:00Z","v":116618,"vw":43.659389},{"c":44.64,"h":45.895,"l":44.555,"n":2032,"o":45.17,"t":"2026-07-20T04:00:00Z","v":132763,"vw":45.23562},{"c":47.1,"h":47.5,"l":46.22,"n":1261,"o":46.73,"t":"2026-07-21T04:00:00Z","v":72241,"vw":46.905274},{"c":46.8285,"h":47.5103,"l":45.88,"n":1010,"o":45.88,"t":"2026-07-22T04:00:00Z","v":48343,"vw":46.967002},{"c":46.5271,"h":47.55,"l":45.935,"n":1252,"o":46.21,"t":"2026-07-23T04:00:00Z","v":55016,"vw":46.527954},{"c":43.5728,"h":46.1,"l":43.42,"n":1838,"o":45.95,"t":"2026-07-24T04:00:00Z","v":106120,"vw":44.358009},{"c":42.74,"h":43.97,"l":41.2,"n":1946,"o":43.97,"t":"2026-07-27T04:00:00Z","v":111515,"vw":42.216076},{"c":40.29,"h":41.28,"l":38.83,"n":2852,"o":41.28,"t":"2026-07-28T04:00:00Z","v":234316,"vw":40.095457},{"c":37.69,"h":40.7,"l":37.6,"n":2184,"o":40.14,"t":"2026-07-29T04:00:00Z","v":284857,"vw":38.124259},{"c":42.11,"h":42.25,"l":40.685,"n":1911,"o":41.02,"t":"2026-07-30T04:00:00Z","v":231623,"vw":41.718394},{"c":42.58,"h":45.13,"l":42.24,"n":2983,"o":44.6,"t":"2026-07-31T04:00:00Z","v":295211,"vw":43.251846},{"c":44.51,"h":44.89,"l":40.92,"n":1997,"o":41.59,"t":"2026-08-03T04:00:00Z","v":168993,"vw":43.486156},{"c":48.59,"h":49.02,"l":47.0144,"n":1591,"o":47.34,"t":"2026-08-04T04:00:00Z","v":143075,"vw":48.3065},{"c":46.88,"h":49.09,"l":46.84,"n":1564,"o":47.84,"t":"2026-08-05T04:00:00Z","v":97227,"vw":47.665251},{"c":46.92,"h":48.5472,"l":45.01,"n":1138,"o":45.5,"t":"2026-08-06T04:00:00Z","v":89584,"vw":47.264329},{"c":48.82,"h":49.8,"l":47.78,"n":1441,"o":49.03,"t":"2026-08-07T04:00:00Z","v":109257,"vw":48.701266},{"c":46.82,"h":49.4,"l":46.82,"n":1102,"o":49.4,"t":"2026-08-10T04:00:00Z","v":60400,"vw":47.593866},{"c":47.34,"h":47.53,"l":46.74,"n":550,"o":47.44,"t":"2026-08-11T04:00:00Z","v":40763,"vw":47.126328},{"c":49.77,"h":50.41,"l":48.7632,"n":1058,"o":49.8,"t":"2026-08-12T04:00:00Z","v":92797,"vw":49.969243},{"c":49.56,"h":50.82,"l":49.08,"n":1007,"o":49.08,"t":"2026-08-13T04:00:00Z","v":64770,"vw":50.186187},{"c":49.8766,"h":50.345,"l":49.17,"n":1076,"o":49.73,"t":"2026-08-14T04:00:00Z","v":58356,"vw":49.798664},{"c":51.1946,"h":51.765,"l":50.56,"n":1001,"o":50.92,"t":"2026-08-17T04:00:00Z","v":49806,"vw":51.279725},{"c":47.49,"h":49.225,"l":46.973,"n":1813,"o":48.61,"t":"2026-08-18T04:00:00Z","v":119284,"vw":47.556925},{"c":45.68,"h":48.1762,"l":45.02,"n":1328,"o":48.15,"t":"2026-08-19T04:00:00Z","v":76829,"vw":45.867672},{"c":45.78,"h":45.9,"l":44.89,"n":683,"o":45.51,"t":"2026-08-20T04:00:00Z","v":42631,"vw":45.453386},{"c":45.6116,"h":46.45,"l":44.9,"n":811,"o":46.34,"t":"2026-08-21T04:00:00Z","v":53030,"vw":45.52759},{"c":43.96,"h":44.4,"l":42.95,"n":1117,"o":44.11,"t":"2026-08-24T04:00:00Z","v":67862,"vw":43.680117},{"c":44.9273,"h":45.27,"l":44.39,"n":651,"o":45.09,"t":"2026-08-25T04:00:00Z","v":35998,"vw":44.846549},{"c":45.5016,"h":45.52,"l":44.71,"n":576,"o":44.82,"t":"2026-08-26T04:00:00Z","v":31862,"vw":45.142127},{"c":46.5791,"h":46.94,"l":45.94,"n":687,"o":46.65,"t":"2026-08-27T04:00:00Z","v":45772,"vw":46.309522},{"c":44.3472,"h":46,"l":44.32,"n":1481,"o":46,"t":"2026-08-28T04:00:00Z","v":96683,"vw":44.875702},{"c":44.59,"h":44.64,"l":44.16,"n":662,"o":44.26,"t":"2026-08-31T04:00:00Z","v":39132,"vw":44.330562},{"c":42.85,"h":43.65,"l":42.63,"n":771,"o":43.65,"t":"2026-09-01T04:00:00Z","v":52086,"vw":42.920207},{"c":42.35,"h":42.58,"l":41.9,"n":699,"o":42.45,"t":"2026-09-02T04:00:00Z","v":59025,"vw":42.172347},{"c":42.69,"h":42.69,"l":41.3855,"n":555,"o":42.29,"t":"2026-09-03T04:00:00Z","v":32521,"vw":42.268359},{"c":44.47,"h":44.67,"l":43.37,"n":657,"o":43.37,"t":"2026-09-04T04:00:00Z","v":56096,"vw":44.223812},{"c":45.99,"h":46.55,"l":44.8513,"n":537,"o":45.06,"t":"2026-09-08T04:00:00Z","v":36362,"vw":46.095953},{"c":46.2355,"h":47,"l":46.01,"n":367,"o":46.01,"t":"2026-09-09T04:00:00Z","v":27656,"vw":46.507638},{"c":44.71,"h":45.75,"l":44.68,"n":447,"o":44.92,"t":"2026-09-10T04:00:00Z","v":29899,"vw":45.222538},{"c":45.4929,"h":45.83,"l":45,"n":384,"o":45.43,"t":"2026-09-11T04:00:00Z","v":28207,"vw":45.58205},{"c":42.07,"h":43.265,"l":42.05,"n":701,"o":42.63,"t":"2026-09-14T04:00:00Z","v":50787,"vw":42.555701},{"c":41.91,"h":42.605,"l":41.87,"n":412,"o":42.29,"t":"2026-09-15T04:00:00Z","v":23646,"vw":42.182333},{"c":43.2152,"h":43.84,"l":42.4851,"n":457,"o":42.71,"t":"2026-09-16T04:00:00Z","v":35599,"vw":43.204905},{"c":44.815,"h":45.045,"l":44.45,"n":441,"o":44.82,"t":"2026-09-17T04:00:00Z","v":36505,"vw":44.744091},{"c":46.08,"h":46.125,"l":44.82,"n":303,"o":45.46,"t":"2026-09-18T04:00:00Z","v":22388,"vw":45.574586},{"c":48.74,"h":48.87,"l":47.09,"n":682,"o":47.26,"t":"2026-09-21T04:00:00Z","v":53916,"vw":48.134416},{"c":49.6023,"h":49.64,"l":48.22,"n":541,"o":48.22,"t":"2026-09-22T04:00:00Z","v":50593,"vw":49.348603},{"c":48.79,"h":49.51,"l":48.45,"n":404,"o":49.5,"t":"2026-09-23T04:00:00Z","v":28750,"vw":48.971143},{"c":48.3604,"h":48.71,"l":47.79,"n":321,"o":47.79,"t":"2026-09-24T04:00:00Z","v":12482,"vw":48.306251},{"c":48.85,"h":49.33,"l":48.3662,"n":424,"o":49.02,"t":"2026-09-25T04:00:00Z","v":27736,"vw":48.955389},{"c":47.37,"h":48.09,"l":46.5716,"n":513,"o":48.09,"t":"2026-09-28T04:00:00Z","v":30600,"vw":47.344104},{"c":48.4475,"h":48.905,"l":47.96,"n":414,"o":48.22,"t":"2026-09-29T04:00:00Z","v":24735,"vw":48.486848},{"c":48.2041,"h":48.78,"l":47.7301,"n":411,"o":48.78,"t":"2026-09-30T04:00:00Z","v":22692,"vw":48.081695},{"c":49.7118,"h":50.15,"l":48.17,"n":579,"o":48.4,"t":"2026-10-01T04:00:00Z","v":44350,"vw":49.434121},{"c":51.08,"h":51.59,"l":50.23,"n":702,"o":50.37,"t":"2026-10-02T04:00:00Z","v":66517,"vw":51.190895},{"c":51.26,"h":51.49,"l":50.37,"n":799,"o":51.35,"t":"2026-10-05T04:00:00Z","v":57492,"vw":51.066826},{"c":52.46,"h":52.69,"l":51.949,"n":671,"o":51.98,"t":"2026-10-06T04:00:00Z","v":60904,"vw":52.350562},{"c":51.28,"h":51.54,"l":50.3,"n":491,"o":51.1,"t":"2026-10-07T04:00:00Z","v":29577,"vw":51.0379},{"c":48.6659,"h":50.5,"l":48.18,"n":642,"o":50.29,"t":"2026-10-08T04:00:00Z","v":77524,"vw":48.979718},{"c":49.2754,"h":50,"l":48.68,"n":405,"o":49.8496,"t":"2026-10-09T04:00:00Z","v":46124,"vw":49.243117},{"c":46.57,"h":48.65,"l":46.39,"n":878,"o":48.65,"t":"2026-10-12T04:00:00Z","v":65002,"vw":46.991374},{"c":46.0707,"h":46.09,"l":44.5632,"n":664,"o":45.22,"t":"2026-10-13T04:00:00Z","v":53405,"vw":45.327224},{"c":42.65,"h":44.97,"l":42.55,"n":1046,"o":44.83,"t":"2026-10-14T04:00:00Z","v":96598,"vw":43.354093},{"c":41.95,"h":42,"l":39.75,"n":1585,"o":40.85,"t":"2026-10-15T04:00:00Z","v":134916,"vw":40.809332},{"c":39.57,"h":41.37,"l":39.44,"n":1108,"o":41.37,"t":"2026-10-16T04:00:00Z","v":86893,"vw":39.847159},{"c":40.07,"h":41.215,"l":39.9883,"n":1177,"o":41.19,"t":"2026-10-19T04:00:00Z","v":111444,"vw":40.430138},{"c":39.5993,"h":40.3,"l":38.47,"n":1727,"o":39.21,"t":"2026-10-20T04:00:00Z","v":106383,"vw":39.653858},{"c":40.81,"h":41.105,"l":40.335,"n":729,"o":40.95,"t":"2026-10-21T04:00:00Z","v":48724,"vw":40.845838},{"c":36.97,"h":38.895,"l":36.66,"n":4424,"o":38.8,"t":"2026-10-22T04:00:00Z","v":211540,"vw":37.736289},{"c":37.18,"h":37.9,"l":36.52,"n":1674,"o":37.03,"t":"2026-10-23T04:00:00Z","v":79681,"vw":37.234594}],"volatilityBars":[{"c":47.79,"h":47.79,"l":47.79,"n":12,"o":47.79,"t":"2026-09-24T13:30:00Z","v":258,"vw":47.79},{"c":48.1,"h":48.4999,"l":48.0022,"n":13,"o":48.4999,"t":"2026-09-24T13:45:00Z","v":2162,"vw":48.312083},{"c":48.22,"h":48.22,"l":48.22,"n":2,"o":48.22,"t":"2026-09-24T14:00:00Z","v":201,"vw":48.22},{"c":48.23,"h":48.23,"l":47.98,"n":7,"o":47.98,"t":"2026-09-24T14:15:00Z","v":1175,"vw":48.037265},{"c":48.16,"h":48.32,"l":48.16,"n":3,"o":48.32,"t":"2026-09-24T14:30:00Z","v":450,"vw":48.28},{"c":47.934,"h":47.934,"l":47.934,"n":1,"o":47.934,"t":"2026-09-24T14:45:00Z","v":250,"vw":47.934},{"c":47.94,"h":47.94,"l":47.94,"n":1,"o":47.94,"t":"2026-09-24T15:15:00Z","v":100,"vw":47.94},{"c":47.96,"h":47.995,"l":47.96,"n":3,"o":47.995,"t":"2026-09-24T15:30:00Z","v":410,"vw":47.98625},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-09-24T16:00:00Z","v":100,"vw":47.9},{"c":48.31,"h":48.31,"l":48.28,"n":5,"o":48.28,"t":"2026-09-24T16:15:00Z","v":500,"vw":48.29},{"c":48.365,"h":48.365,"l":48.365,"n":1,"o":48.365,"t":"2026-09-24T16:30:00Z","v":100,"vw":48.365},{"c":48.71,"h":48.71,"l":48.69,"n":2,"o":48.69,"t":"2026-09-24T16:45:00Z","v":750,"vw":48.692667},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-09-24T17:30:00Z","v":160,"vw":48.6},{"c":48.4418,"h":48.4418,"l":48.315,"n":4,"o":48.315,"t":"2026-09-24T18:00:00Z","v":230,"vw":48.370859},{"c":48.554,"h":48.554,"l":48.554,"n":2,"o":48.554,"t":"2026-09-24T19:15:00Z","v":349,"vw":48.554},{"c":48.43,"h":48.48,"l":48.43,"n":5,"o":48.48,"t":"2026-09-24T19:30:00Z","v":455,"vw":48.468789},{"c":48.35,"h":48.4401,"l":48.35,"n":25,"o":48.44,"t":"2026-09-24T19:45:00Z","v":2734,"vw":48.381725},{"c":49.32,"h":49.32,"l":49.32,"n":1,"o":49.32,"t":"2026-09-25T11:00:00Z","v":105,"vw":49.32},{"c":48.99,"h":49.12,"l":48.99,"n":22,"o":49.02,"t":"2026-09-25T13:30:00Z","v":3005,"vw":49.02718},{"c":48.76,"h":48.82,"l":48.76,"n":14,"o":48.8119,"t":"2026-09-25T14:00:00Z","v":2172,"vw":48.804788},{"c":48.3662,"h":48.3662,"l":48.3662,"n":4,"o":48.3662,"t":"2026-09-25T14:15:00Z","v":206,"vw":48.3662},{"c":48.48,"h":48.61,"l":48.465,"n":7,"o":48.465,"t":"2026-09-25T14:30:00Z","v":1801,"vw":48.483667},{"c":48.5952,"h":48.63,"l":48.5952,"n":2,"o":48.63,"t":"2026-09-25T14:45:00Z","v":200,"vw":48.6126},{"c":48.765,"h":48.765,"l":48.765,"n":2,"o":48.765,"t":"2026-09-25T15:00:00Z","v":152,"vw":48.765},{"c":48.81,"h":48.81,"l":48.81,"n":3,"o":48.81,"t":"2026-09-25T15:15:00Z","v":205,"vw":48.81},{"c":48.79,"h":48.8,"l":48.79,"n":12,"o":48.8,"t":"2026-09-25T15:30:00Z","v":570,"vw":48.796667},{"c":48.89,"h":48.89,"l":48.69,"n":8,"o":48.69,"t":"2026-09-25T15:45:00Z","v":900,"vw":48.861111},{"c":49.08,"h":49.08,"l":48.93,"n":2,"o":48.93,"t":"2026-09-25T16:00:00Z","v":200,"vw":49.005},{"c":49.21,"h":49.21,"l":49.21,"n":1,"o":49.21,"t":"2026-09-25T16:15:00Z","v":210,"vw":49.21},{"c":49.3099,"h":49.31,"l":49.21,"n":10,"o":49.21,"t":"2026-09-25T16:30:00Z","v":1740,"vw":49.291441},{"c":49.225,"h":49.33,"l":49.225,"n":5,"o":49.33,"t":"2026-09-25T16:45:00Z","v":560,"vw":49.246505},{"c":49.27,"h":49.27,"l":49.205,"n":6,"o":49.26,"t":"2026-09-25T17:00:00Z","v":1674,"vw":49.2224},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-09-25T17:15:00Z","v":146,"vw":49.2},{"c":49.17,"h":49.17,"l":49.17,"n":2,"o":49.17,"t":"2026-09-25T17:30:00Z","v":128,"vw":49.17},{"c":49.1045,"h":49.18,"l":49.1045,"n":3,"o":49.18,"t":"2026-09-25T17:45:00Z","v":474,"vw":49.143591},{"c":49.13,"h":49.13,"l":49.13,"n":4,"o":49.13,"t":"2026-09-25T18:00:00Z","v":113,"vw":49.13},{"c":48.9901,"h":48.9901,"l":48.9901,"n":1,"o":48.9901,"t":"2026-09-25T18:15:00Z","v":100,"vw":48.9901},{"c":48.98,"h":49.03,"l":48.9029,"n":7,"o":49.03,"t":"2026-09-25T18:30:00Z","v":2302,"vw":48.985481},{"c":48.97,"h":48.97,"l":48.97,"n":1,"o":48.97,"t":"2026-09-25T18:45:00Z","v":449,"vw":48.97},{"c":48.94,"h":49,"l":48.94,"n":13,"o":49,"t":"2026-09-25T19:00:00Z","v":2651,"vw":48.974605},{"c":48.88,"h":48.88,"l":48.88,"n":2,"o":48.88,"t":"2026-09-25T19:15:00Z","v":221,"vw":48.88},{"c":48.89,"h":48.92,"l":48.8603,"n":10,"o":48.92,"t":"2026-09-25T19:30:00Z","v":1355,"vw":48.884592},{"c":48.81,"h":48.95,"l":48.8,"n":26,"o":48.94,"t":"2026-09-25T19:45:00Z","v":1855,"vw":48.855277},{"c":48.85,"h":48.85,"l":48.85,"n":5,"o":48.85,"t":"2026-09-25T20:00:00Z","v":132,"vw":48.85},{"c":48.2,"h":48.2,"l":48.05,"n":2,"o":48.05,"t":"2026-09-25T22:45:00Z","v":200,"vw":48.125},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-09-25T23:30:00Z","v":200,"vw":48.2},{"c":47.91,"h":48.09,"l":47.89,"n":25,"o":48.09,"t":"2026-09-28T13:30:00Z","v":1187,"vw":48.012691},{"c":47.15,"h":47.38,"l":47.15,"n":8,"o":47.38,"t":"2026-09-28T14:00:00Z","v":1032,"vw":47.300486},{"c":47.355,"h":47.355,"l":47.22,"n":7,"o":47.22,"t":"2026-09-28T14:15:00Z","v":582,"vw":47.303931},{"c":47,"h":47,"l":47,"n":15,"o":47,"t":"2026-09-28T14:30:00Z","v":2501,"vw":47},{"c":46.74,"h":46.74,"l":46.5716,"n":12,"o":46.7,"t":"2026-09-28T14:45:00Z","v":1224,"vw":46.67262},{"c":46.82,"h":46.88,"l":46.82,"n":4,"o":46.87,"t":"2026-09-28T15:00:00Z","v":730,"vw":46.869296},{"c":46.84,"h":46.84,"l":46.58,"n":4,"o":46.58,"t":"2026-09-28T15:15:00Z","v":303,"vw":46.753333},{"c":46.85,"h":46.85,"l":46.85,"n":8,"o":46.85,"t":"2026-09-28T15:30:00Z","v":573,"vw":46.85},{"c":46.8611,"h":46.88,"l":46.8611,"n":17,"o":46.88,"t":"2026-09-28T15:45:00Z","v":361,"vw":46.87055},{"c":47.2742,"h":47.2742,"l":47.2742,"n":2,"o":47.2742,"t":"2026-09-28T16:15:00Z","v":156,"vw":47.2742},{"c":47.38,"h":47.4799,"l":47.38,"n":5,"o":47.4799,"t":"2026-09-28T16:30:00Z","v":1468,"vw":47.458493},{"c":47.16,"h":47.24,"l":47.16,"n":2,"o":47.24,"t":"2026-09-28T16:45:00Z","v":200,"vw":47.2},{"c":47.4,"h":47.4,"l":47.035,"n":3,"o":47.0533,"t":"2026-09-28T17:00:00Z","v":650,"vw":47.151531},{"c":47.3,"h":47.326,"l":47.2501,"n":7,"o":47.2501,"t":"2026-09-28T17:15:00Z","v":1270,"vw":47.285061},{"c":47.35,"h":47.35,"l":47.35,"n":6,"o":47.35,"t":"2026-09-28T17:30:00Z","v":757,"vw":47.35},{"c":47.33,"h":47.33,"l":47.2873,"n":27,"o":47.29,"t":"2026-09-28T17:45:00Z","v":2477,"vw":47.295231},{"c":47.38,"h":47.38,"l":47.38,"n":2,"o":47.38,"t":"2026-09-28T18:00:00Z","v":106,"vw":47.38},{"c":47.33,"h":47.33,"l":47.33,"n":2,"o":47.33,"t":"2026-09-28T18:15:00Z","v":101,"vw":47.33},{"c":47.28,"h":47.2964,"l":47.28,"n":7,"o":47.2964,"t":"2026-09-28T18:30:00Z","v":402,"vw":47.291127},{"c":47.3999,"h":47.4,"l":47.341,"n":3,"o":47.341,"t":"2026-09-28T18:45:00Z","v":357,"vw":47.374025},{"c":47.555,"h":47.57,"l":47.5,"n":12,"o":47.57,"t":"2026-09-28T19:00:00Z","v":1554,"vw":47.521651},{"c":47.61,"h":47.61,"l":47.49,"n":17,"o":47.5,"t":"2026-09-28T19:15:00Z","v":6259,"vw":47.601632},{"c":47.42,"h":47.55,"l":47.42,"n":11,"o":47.54,"t":"2026-09-28T19:30:00Z","v":1018,"vw":47.52652},{"c":47.36,"h":47.44,"l":47.36,"n":6,"o":47.425,"t":"2026-09-28T19:45:00Z","v":488,"vw":47.414321},{"c":47.37,"h":47.37,"l":47.37,"n":3,"o":47.37,"t":"2026-09-28T20:00:00Z","v":416,"vw":47.37},{"c":47.73,"h":47.73,"l":47.73,"n":1,"o":47.73,"t":"2026-09-28T20:15:00Z","v":200,"vw":47.73},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-09-29T08:00:00Z","v":100,"vw":48},{"c":48.19,"h":48.22,"l":47.96,"n":26,"o":48.22,"t":"2026-09-29T13:30:00Z","v":2541,"vw":48.138763},{"c":48.81,"h":48.81,"l":48.51,"n":14,"o":48.51,"t":"2026-09-29T13:45:00Z","v":3935,"vw":48.728869},{"c":48.52,"h":48.52,"l":48.5,"n":8,"o":48.5,"t":"2026-09-29T14:15:00Z","v":457,"vw":48.505},{"c":48.905,"h":48.905,"l":48.905,"n":2,"o":48.905,"t":"2026-09-29T14:45:00Z","v":198,"vw":48.905},{"c":48.734,"h":48.7345,"l":48.734,"n":3,"o":48.7345,"t":"2026-09-29T15:00:00Z","v":402,"vw":48.73425},{"c":48.595,"h":48.6,"l":48.595,"n":5,"o":48.6,"t":"2026-09-29T15:30:00Z","v":407,"vw":48.597015},{"c":48.65,"h":48.69,"l":48.57,"n":10,"o":48.69,"t":"2026-09-29T15:45:00Z","v":1261,"vw":48.634221},{"c":48.565,"h":48.565,"l":48.565,"n":4,"o":48.565,"t":"2026-09-29T16:15:00Z","v":200,"vw":48.565},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-09-29T16:30:00Z","v":240,"vw":48.55},{"c":48.4532,"h":48.4532,"l":48.4532,"n":3,"o":48.4532,"t":"2026-09-29T16:45:00Z","v":737,"vw":48.4532},{"c":48.46,"h":48.465,"l":48.46,"n":3,"o":48.465,"t":"2026-09-29T17:30:00Z","v":260,"vw":48.463},{"c":48.4099,"h":48.4099,"l":48.4099,"n":3,"o":48.4099,"t":"2026-09-29T17:45:00Z","v":203,"vw":48.4099},{"c":48.45,"h":48.45,"l":48.45,"n":1,"o":48.45,"t":"2026-09-29T18:00:00Z","v":315,"vw":48.45},{"c":48.44,"h":48.44,"l":48.38,"n":10,"o":48.38,"t":"2026-09-29T18:30:00Z","v":3830,"vw":48.401367},{"c":48.555,"h":48.58,"l":48.55,"n":7,"o":48.55,"t":"2026-09-29T18:45:00Z","v":808,"vw":48.555043},{"c":48.55,"h":48.55,"l":48.53,"n":5,"o":48.53,"t":"2026-09-29T19:00:00Z","v":354,"vw":48.542593},{"c":48.46,"h":48.46,"l":48.44,"n":31,"o":48.44,"t":"2026-09-29T19:15:00Z","v":2919,"vw":48.450031},{"c":48.335,"h":48.335,"l":48.335,"n":1,"o":48.335,"t":"2026-09-29T19:30:00Z","v":100,"vw":48.335},{"c":48.455,"h":48.455,"l":48.38,"n":16,"o":48.38,"t":"2026-09-29T19:45:00Z","v":1387,"vw":48.409337},{"c":48.21,"h":48.78,"l":48.2,"n":28,"o":48.78,"t":"2026-09-30T13:30:00Z","v":2050,"vw":48.338927},{"c":48.1,"h":48.29,"l":48.1,"n":12,"o":48.29,"t":"2026-09-30T14:00:00Z","v":798,"vw":48.206715},{"c":48.095,"h":48.2051,"l":48.095,"n":3,"o":48.2051,"t":"2026-09-30T14:15:00Z","v":300,"vw":48.1367},{"c":47.856,"h":47.88,"l":47.856,"n":5,"o":47.88,"t":"2026-09-30T14:30:00Z","v":209,"vw":47.868},{"c":47.865,"h":47.865,"l":47.85,"n":8,"o":47.852,"t":"2026-09-30T14:45:00Z","v":970,"vw":47.856081},{"c":47.85,"h":47.85,"l":47.76,"n":9,"o":47.76,"t":"2026-09-30T15:00:00Z","v":806,"vw":47.811816},{"c":47.7301,"h":47.77,"l":47.7301,"n":4,"o":47.77,"t":"2026-09-30T15:15:00Z","v":302,"vw":47.7434},{"c":47.813,"h":47.8271,"l":47.79,"n":7,"o":47.79,"t":"2026-09-30T15:30:00Z","v":601,"vw":47.80944},{"c":47.85,"h":47.85,"l":47.85,"n":1,"o":47.85,"t":"2026-09-30T16:00:00Z","v":400,"vw":47.85},{"c":47.785,"h":47.785,"l":47.785,"n":1,"o":47.785,"t":"2026-09-30T16:15:00Z","v":209,"vw":47.785},{"c":47.8037,"h":47.8037,"l":47.8037,"n":1,"o":47.8037,"t":"2026-09-30T16:30:00Z","v":200,"vw":47.8037},{"c":47.8836,"h":47.8836,"l":47.8836,"n":1,"o":47.8836,"t":"2026-09-30T16:45:00Z","v":160,"vw":47.8836},{"c":47.92,"h":47.92,"l":47.92,"n":1,"o":47.92,"t":"2026-09-30T17:00:00Z","v":100,"vw":47.92},{"c":48.09,"h":48.11,"l":48.07,"n":5,"o":48.07,"t":"2026-09-30T17:45:00Z","v":1628,"vw":48.103549},{"c":48.02,"h":48.0505,"l":48.02,"n":12,"o":48.045,"t":"2026-09-30T18:30:00Z","v":4658,"vw":48.045566},{"c":47.965,"h":48.03,"l":47.965,"n":5,"o":48.03,"t":"2026-09-30T18:45:00Z","v":1574,"vw":48.013179},{"c":48.125,"h":48.1293,"l":48.04,"n":5,"o":48.04,"t":"2026-09-30T19:00:00Z","v":376,"vw":48.0981},{"c":48.2,"h":48.2,"l":48.145,"n":5,"o":48.145,"t":"2026-09-30T19:15:00Z","v":377,"vw":48.180484},{"c":48.27,"h":48.3,"l":48.27,"n":9,"o":48.3,"t":"2026-09-30T19:30:00Z","v":904,"vw":48.290361},{"c":48.13,"h":48.33,"l":48.13,"n":17,"o":48.33,"t":"2026-09-30T19:45:00Z","v":2239,"vw":48.271667},{"c":48.48,"h":48.58,"l":48.48,"n":6,"o":48.48,"t":"2026-10-01T11:00:00Z","v":616,"vw":48.507863},{"c":48.48,"h":48.58,"l":48.48,"n":3,"o":48.58,"t":"2026-10-01T11:15:00Z","v":314,"vw":48.526497},{"c":48.2619,"h":48.55,"l":48.17,"n":33,"o":48.55,"t":"2026-10-01T13:30:00Z","v":2472,"vw":48.4342},{"c":48.61,"h":48.61,"l":48.2018,"n":20,"o":48.3851,"t":"2026-10-01T13:45:00Z","v":1309,"vw":48.338978},{"c":48.58,"h":48.58,"l":48.4935,"n":5,"o":48.4935,"t":"2026-10-01T14:00:00Z","v":301,"vw":48.53675},{"c":48.8577,"h":48.96,"l":48.8577,"n":8,"o":48.96,"t":"2026-10-01T14:15:00Z","v":2809,"vw":48.898411},{"c":49.36,"h":49.43,"l":49,"n":14,"o":49,"t":"2026-10-01T14:30:00Z","v":2014,"vw":49.237437},{"c":49.36,"h":49.36,"l":49.28,"n":9,"o":49.28,"t":"2026-10-01T14:45:00Z","v":472,"vw":49.333333},{"c":49.2618,"h":49.2618,"l":49.2618,"n":1,"o":49.2618,"t":"2026-10-01T15:00:00Z","v":281,"vw":49.2618},{"c":49.53,"h":49.6,"l":49.26,"n":35,"o":49.2701,"t":"2026-10-01T15:15:00Z","v":7064,"vw":49.387674},{"c":49.32,"h":49.52,"l":49.32,"n":3,"o":49.51,"t":"2026-10-01T15:30:00Z","v":400,"vw":49.4175},{"c":49.36,"h":49.36,"l":49.305,"n":6,"o":49.305,"t":"2026-10-01T15:45:00Z","v":1322,"vw":49.342417},{"c":49.54,"h":49.54,"l":49.43,"n":20,"o":49.43,"t":"2026-10-01T16:15:00Z","v":2054,"vw":49.486003},{"c":49.56,"h":49.56,"l":49.5136,"n":3,"o":49.5136,"t":"2026-10-01T16:30:00Z","v":369,"vw":49.53016},{"c":49.5,"h":49.505,"l":49.5,"n":5,"o":49.505,"t":"2026-10-01T16:45:00Z","v":684,"vw":49.503975},{"c":50,"h":50,"l":50,"n":12,"o":50,"t":"2026-10-01T17:15:00Z","v":974,"vw":50},{"c":49.86,"h":50.15,"l":49.86,"n":32,"o":50.05,"t":"2026-10-01T17:30:00Z","v":3135,"vw":50.008257},{"c":49.9,"h":49.98,"l":49.9,"n":6,"o":49.965,"t":"2026-10-01T17:45:00Z","v":529,"vw":49.955},{"c":49.42,"h":49.6,"l":49.42,"n":3,"o":49.6,"t":"2026-10-01T18:00:00Z","v":300,"vw":49.492581},{"c":49.63,"h":49.65,"l":49.6,"n":30,"o":49.64,"t":"2026-10-01T18:30:00Z","v":2645,"vw":49.638009},{"c":49.66,"h":49.66,"l":49.65,"n":3,"o":49.65,"t":"2026-10-01T18:45:00Z","v":249,"vw":49.655968},{"c":49.605,"h":49.75,"l":49.605,"n":3,"o":49.75,"t":"2026-10-01T19:00:00Z","v":1451,"vw":49.615007},{"c":49.65,"h":49.7,"l":49.615,"n":23,"o":49.63,"t":"2026-10-01T19:15:00Z","v":3572,"vw":49.648702},{"c":49.62,"h":49.67,"l":49.6,"n":24,"o":49.67,"t":"2026-10-01T19:30:00Z","v":2293,"vw":49.637448},{"c":49.63,"h":49.77,"l":49.63,"n":26,"o":49.68,"t":"2026-10-01T19:45:00Z","v":2860,"vw":49.693755},{"c":49.72,"h":49.72,"l":49.72,"n":2,"o":49.72,"t":"2026-10-02T11:00:00Z","v":204,"vw":49.72},{"c":49.72,"h":49.72,"l":49.72,"n":2,"o":49.72,"t":"2026-10-02T11:45:00Z","v":300,"vw":49.72},{"c":49.72,"h":49.72,"l":49.72,"n":1,"o":49.72,"t":"2026-10-02T12:00:00Z","v":102,"vw":49.72},{"c":49.72,"h":49.75,"l":49.72,"n":6,"o":49.74,"t":"2026-10-02T12:15:00Z","v":606,"vw":49.73},{"c":50.71,"h":50.71,"l":50.5,"n":2,"o":50.5,"t":"2026-10-02T12:30:00Z","v":300,"vw":50.57},{"c":50.5915,"h":50.5946,"l":50.23,"n":45,"o":50.37,"t":"2026-10-02T13:30:00Z","v":3876,"vw":50.378071},{"c":51.105,"h":51.105,"l":50.74,"n":41,"o":50.87,"t":"2026-10-02T13:45:00Z","v":7122,"vw":50.875881},{"c":51.29,"h":51.43,"l":51.29,"n":9,"o":51.31,"t":"2026-10-02T14:00:00Z","v":962,"vw":51.317478},{"c":51.5371,"h":51.5371,"l":51.2979,"n":6,"o":51.2979,"t":"2026-10-02T14:15:00Z","v":1462,"vw":51.423629},{"c":51.565,"h":51.59,"l":51.51,"n":16,"o":51.55,"t":"2026-10-02T14:30:00Z","v":2592,"vw":51.549156},{"c":51.4838,"h":51.53,"l":51.3934,"n":10,"o":51.4876,"t":"2026-10-02T14:45:00Z","v":3915,"vw":51.504288},{"c":51.21,"h":51.435,"l":51.0877,"n":67,"o":51.435,"t":"2026-10-02T15:00:00Z","v":10368,"vw":51.291811},{"c":51.12,"h":51.25,"l":51.12,"n":6,"o":51.25,"t":"2026-10-02T15:15:00Z","v":489,"vw":51.18625},{"c":51.36,"h":51.4,"l":51.36,"n":18,"o":51.3951,"t":"2026-10-02T15:30:00Z","v":2835,"vw":51.374237},{"c":51.4767,"h":51.51,"l":51.4767,"n":15,"o":51.51,"t":"2026-10-02T15:45:00Z","v":2553,"vw":51.498757},{"c":51.43,"h":51.51,"l":51.42,"n":31,"o":51.5043,"t":"2026-10-02T16:00:00Z","v":3339,"vw":51.466768},{"c":51.4699,"h":51.4699,"l":51.445,"n":3,"o":51.445,"t":"2026-10-02T16:15:00Z","v":351,"vw":51.4616},{"c":51.2445,"h":51.32,"l":51.2445,"n":7,"o":51.32,"t":"2026-10-02T16:30:00Z","v":451,"vw":51.292939},{"c":51.2596,"h":51.2596,"l":51.24,"n":5,"o":51.24,"t":"2026-10-02T16:45:00Z","v":425,"vw":51.249676},{"c":51.05,"h":51.16,"l":51.05,"n":2,"o":51.16,"t":"2026-10-02T17:15:00Z","v":400,"vw":51.0775},{"c":51.11,"h":51.11,"l":51.11,"n":1,"o":51.11,"t":"2026-10-02T17:30:00Z","v":254,"vw":51.11},{"c":51.2099,"h":51.2099,"l":51.115,"n":14,"o":51.115,"t":"2026-10-02T17:45:00Z","v":6115,"vw":51.140604},{"c":51.09,"h":51.13,"l":51.09,"n":4,"o":51.125,"t":"2026-10-02T18:00:00Z","v":2346,"vw":51.123859},{"c":51.2,"h":51.2,"l":51.13,"n":15,"o":51.16,"t":"2026-10-02T18:45:00Z","v":1890,"vw":51.170548},{"c":51.17,"h":51.21,"l":51.17,"n":12,"o":51.21,"t":"2026-10-02T19:00:00Z","v":1863,"vw":51.190784},{"c":51.205,"h":51.24,"l":51.205,"n":6,"o":51.24,"t":"2026-10-02T19:15:00Z","v":558,"vw":51.21787},{"c":51.32,"h":51.32,"l":51.21,"n":13,"o":51.21,"t":"2026-10-02T19:30:00Z","v":681,"vw":51.262479},{"c":51.13,"h":51.26,"l":51.13,"n":33,"o":51.26,"t":"2026-10-02T19:45:00Z","v":6179,"vw":51.159598},{"c":51.08,"h":51.08,"l":51.08,"n":6,"o":51.08,"t":"2026-10-02T20:00:00Z","v":198,"vw":51.08},{"c":51.26,"h":51.32,"l":51.26,"n":7,"o":51.26,"t":"2026-10-05T13:15:00Z","v":1137,"vw":51.289217},{"c":50.84,"h":51.49,"l":50.82,"n":81,"o":51.35,"t":"2026-10-05T13:30:00Z","v":18199,"vw":51.212757},{"c":50.74,"h":50.79,"l":50.37,"n":107,"o":50.79,"t":"2026-10-05T13:45:00Z","v":8701,"vw":50.675605},{"c":50.8,"h":50.8,"l":50.56,"n":9,"o":50.59,"t":"2026-10-05T14:00:00Z","v":2993,"vw":50.600838},{"c":51.04,"h":51.04,"l":51.04,"n":1,"o":51.04,"t":"2026-10-05T14:15:00Z","v":125,"vw":51.04},{"c":51.11,"h":51.11,"l":51.1,"n":32,"o":51.11,"t":"2026-10-05T14:45:00Z","v":3717,"vw":51.109546},{"c":51.025,"h":51.025,"l":51.025,"n":2,"o":51.025,"t":"2026-10-05T15:00:00Z","v":115,"vw":51.025},{"c":51.03,"h":51.03,"l":50.95,"n":2,"o":50.95,"t":"2026-10-05T15:15:00Z","v":557,"vw":50.987917},{"c":51.25,"h":51.25,"l":51.08,"n":7,"o":51.08,"t":"2026-10-05T15:45:00Z","v":739,"vw":51.199555},{"c":51.16,"h":51.1716,"l":51.15,"n":13,"o":51.15,"t":"2026-10-05T16:30:00Z","v":5809,"vw":51.167107},{"c":51.08,"h":51.18,"l":51.08,"n":17,"o":51.18,"t":"2026-10-05T16:45:00Z","v":2037,"vw":51.151095},{"c":51.1173,"h":51.1173,"l":51.1173,"n":4,"o":51.1173,"t":"2026-10-05T17:00:00Z","v":254,"vw":51.1173},{"c":51.135,"h":51.14,"l":51.135,"n":4,"o":51.14,"t":"2026-10-05T17:15:00Z","v":510,"vw":51.136025},{"c":51.25,"h":51.25,"l":51.235,"n":3,"o":51.235,"t":"2026-10-05T17:45:00Z","v":301,"vw":51.24},{"c":51.22,"h":51.22,"l":51.22,"n":3,"o":51.22,"t":"2026-10-05T18:00:00Z","v":269,"vw":51.22},{"c":51.178,"h":51.2,"l":51.178,"n":3,"o":51.2,"t":"2026-10-05T18:30:00Z","v":956,"vw":51.186063},{"c":51.08,"h":51.08,"l":51.08,"n":1,"o":51.08,"t":"2026-10-05T18:45:00Z","v":200,"vw":51.08},{"c":51.17,"h":51.17,"l":51.065,"n":11,"o":51.065,"t":"2026-10-05T19:00:00Z","v":736,"vw":51.132241},{"c":51.105,"h":51.15,"l":51.105,"n":5,"o":51.15,"t":"2026-10-05T19:15:00Z","v":799,"vw":51.115006},{"c":51.27,"h":51.27,"l":51.25,"n":5,"o":51.25,"t":"2026-10-05T19:30:00Z","v":303,"vw":51.263333},{"c":51.27,"h":51.3,"l":51.2,"n":20,"o":51.2096,"t":"2026-10-05T19:45:00Z","v":2547,"vw":51.264062},{"c":51.26,"h":51.26,"l":51.26,"n":9,"o":51.26,"t":"2026-10-05T20:00:00Z","v":524,"vw":51.26},{"c":52.5625,"h":52.64,"l":51.949,"n":101,"o":51.98,"t":"2026-10-06T13:30:00Z","v":19266,"vw":52.385373},{"c":52.34,"h":52.52,"l":52.34,"n":29,"o":52.455,"t":"2026-10-06T13:45:00Z","v":2789,"vw":52.4762},{"c":52.345,"h":52.69,"l":52.301,"n":16,"o":52.69,"t":"2026-10-06T14:00:00Z","v":4788,"vw":52.345562},{"c":52.35,"h":52.4662,"l":52.26,"n":48,"o":52.31,"t":"2026-10-06T14:15:00Z","v":7211,"vw":52.317546},{"c":52.414,"h":52.414,"l":52.16,"n":17,"o":52.32,"t":"2026-10-06T14:30:00Z","v":2266,"vw":52.323189},{"c":52.54,"h":52.54,"l":52.32,"n":11,"o":52.32,"t":"2026-10-06T14:45:00Z","v":764,"vw":52.374104},{"c":52.62,"h":52.62,"l":52.46,"n":18,"o":52.505,"t":"2026-10-06T15:00:00Z","v":1229,"vw":52.525067},{"c":52.4299,"h":52.455,"l":52.4,"n":10,"o":52.455,"t":"2026-10-06T15:15:00Z","v":684,"vw":52.424952},{"c":52.31,"h":52.31,"l":52.265,"n":12,"o":52.275,"t":"2026-10-06T15:30:00Z","v":2491,"vw":52.280907},{"c":52.3599,"h":52.3599,"l":52.335,"n":2,"o":52.335,"t":"2026-10-06T15:45:00Z","v":300,"vw":52.3516},{"c":52.19,"h":52.3434,"l":52.19,"n":13,"o":52.3434,"t":"2026-10-06T16:00:00Z","v":1151,"vw":52.300252},{"c":52.06,"h":52.07,"l":52.02,"n":14,"o":52.05,"t":"2026-10-06T16:15:00Z","v":824,"vw":52.045617},{"c":52.18,"h":52.225,"l":52.18,"n":5,"o":52.2151,"t":"2026-10-06T16:30:00Z","v":2502,"vw":52.222408},{"c":52.19,"h":52.19,"l":52.16,"n":7,"o":52.16,"t":"2026-10-06T16:45:00Z","v":602,"vw":52.172},{"c":52.11,"h":52.14,"l":52.11,"n":5,"o":52.14,"t":"2026-10-06T17:00:00Z","v":424,"vw":52.128},{"c":52.335,"h":52.335,"l":52.235,"n":5,"o":52.235,"t":"2026-10-06T17:30:00Z","v":778,"vw":52.249472},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-10-06T18:00:00Z","v":100,"vw":52.48},{"c":52.45,"h":52.468,"l":52.43,"n":5,"o":52.468,"t":"2026-10-06T18:15:00Z","v":1025,"vw":52.4548},{"c":52.27,"h":52.3499,"l":52.25,"n":9,"o":52.34,"t":"2026-10-06T18:30:00Z","v":1606,"vw":52.311985},{"c":52.34,"h":52.34,"l":52.24,"n":8,"o":52.26,"t":"2026-10-06T18:45:00Z","v":1300,"vw":52.301003},{"c":52.4386,"h":52.46,"l":52.4386,"n":10,"o":52.45,"t":"2026-10-06T19:15:00Z","v":830,"vw":52.451755},{"c":52.24,"h":52.35,"l":52.24,"n":17,"o":52.35,"t":"2026-10-06T19:30:00Z","v":1112,"vw":52.297504},{"c":52.51,"h":52.51,"l":52.25,"n":28,"o":52.3,"t":"2026-10-06T19:45:00Z","v":2336,"vw":52.361292},{"c":52.46,"h":52.46,"l":52.46,"n":5,"o":52.46,"t":"2026-10-06T20:00:00Z","v":225,"vw":52.46},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-10-06T22:30:00Z","v":100,"vw":52.3},{"c":53.2,"h":55,"l":53.2,"n":7,"o":55,"t":"2026-10-06T23:45:00Z","v":632,"vw":54.123507},{"c":51.07,"h":51.07,"l":51.07,"n":2,"o":51.07,"t":"2026-10-07T13:15:00Z","v":110,"vw":51.07},{"c":50.41,"h":51.1,"l":50.3,"n":52,"o":51.1,"t":"2026-10-07T13:30:00Z","v":3773,"vw":50.965172},{"c":50.7,"h":50.7,"l":50.31,"n":14,"o":50.31,"t":"2026-10-07T13:45:00Z","v":600,"vw":50.513},{"c":50.71,"h":50.71,"l":50.51,"n":10,"o":50.521,"t":"2026-10-07T14:00:00Z","v":1327,"vw":50.591835},{"c":50.98,"h":50.9999,"l":50.645,"n":7,"o":50.645,"t":"2026-10-07T14:15:00Z","v":1103,"vw":50.92309},{"c":50.8,"h":50.8,"l":50.8,"n":2,"o":50.8,"t":"2026-10-07T14:45:00Z","v":176,"vw":50.8},{"c":50.74,"h":50.7999,"l":50.74,"n":2,"o":50.7999,"t":"2026-10-07T15:00:00Z","v":653,"vw":50.790543},{"c":50.73,"h":50.73,"l":50.73,"n":4,"o":50.73,"t":"2026-10-07T15:15:00Z","v":497,"vw":50.73},{"c":50.86,"h":50.86,"l":50.8301,"n":5,"o":50.8301,"t":"2026-10-07T15:30:00Z","v":376,"vw":50.84939},{"c":50.9,"h":50.9,"l":50.88,"n":11,"o":50.88,"t":"2026-10-07T15:45:00Z","v":672,"vw":50.885},{"c":50.86,"h":50.86,"l":50.86,"n":2,"o":50.86,"t":"2026-10-07T16:00:00Z","v":200,"vw":50.86},{"c":50.8451,"h":50.8451,"l":50.8451,"n":2,"o":50.8451,"t":"2026-10-07T16:15:00Z","v":144,"vw":50.8451},{"c":50.81,"h":50.865,"l":50.81,"n":11,"o":50.865,"t":"2026-10-07T16:30:00Z","v":4642,"vw":50.84005},{"c":50.865,"h":50.88,"l":50.865,"n":2,"o":50.88,"t":"2026-10-07T16:45:00Z","v":250,"vw":50.874},{"c":50.96,"h":50.96,"l":50.96,"n":1,"o":50.96,"t":"2026-10-07T17:00:00Z","v":154,"vw":50.96},{"c":51.06,"h":51.06,"l":51.06,"n":4,"o":51.06,"t":"2026-10-07T17:15:00Z","v":355,"vw":51.06},{"c":51.34,"h":51.34,"l":51.1905,"n":2,"o":51.1905,"t":"2026-10-07T17:30:00Z","v":200,"vw":51.26525},{"c":51.27,"h":51.27,"l":51.27,"n":1,"o":51.27,"t":"2026-10-07T18:00:00Z","v":150,"vw":51.27},{"c":51.3274,"h":51.3274,"l":51.3274,"n":2,"o":51.3274,"t":"2026-10-07T18:15:00Z","v":431,"vw":51.3274},{"c":51.298,"h":51.37,"l":51.19,"n":38,"o":51.37,"t":"2026-10-07T18:30:00Z","v":5154,"vw":51.308814},{"c":51.28,"h":51.3,"l":51.28,"n":6,"o":51.3,"t":"2026-10-07T18:45:00Z","v":943,"vw":51.294159},{"c":51.29,"h":51.29,"l":51.29,"n":1,"o":51.29,"t":"2026-10-07T19:00:00Z","v":400,"vw":51.29},{"c":51.3,"h":51.33,"l":51.3,"n":7,"o":51.3128,"t":"2026-10-07T19:15:00Z","v":1285,"vw":51.318518},{"c":51.54,"h":51.54,"l":51.36,"n":9,"o":51.36,"t":"2026-10-07T19:30:00Z","v":414,"vw":51.446627},{"c":51.28,"h":51.46,"l":51.28,"n":11,"o":51.46,"t":"2026-10-07T19:45:00Z","v":999,"vw":51.312787},{"c":51.28,"h":51.28,"l":51.28,"n":8,"o":51.28,"t":"2026-10-07T20:00:00Z","v":467,"vw":51.28},{"c":50.3401,"h":50.43,"l":50.155,"n":43,"o":50.29,"t":"2026-10-08T13:30:00Z","v":2627,"vw":50.315287},{"c":49.95,"h":50.31,"l":49.95,"n":12,"o":50.31,"t":"2026-10-08T13:45:00Z","v":536,"vw":50.07},{"c":50.16,"h":50.25,"l":50.04,"n":5,"o":50.04,"t":"2026-10-08T14:00:00Z","v":470,"vw":50.126667},{"c":50.5,"h":50.5,"l":50.2,"n":5,"o":50.2,"t":"2026-10-08T14:15:00Z","v":417,"vw":50.355072},{"c":50.215,"h":50.31,"l":50.18,"n":3,"o":50.31,"t":"2026-10-08T14:45:00Z","v":1445,"vw":50.22045},{"c":49.965,"h":50.26,"l":49.945,"n":17,"o":50.26,"t":"2026-10-08T15:00:00Z","v":2848,"vw":50.024653},{"c":49.935,"h":49.965,"l":49.86,"n":11,"o":49.965,"t":"2026-10-08T15:15:00Z","v":1840,"vw":49.923039},{"c":49.7901,"h":49.86,"l":49.605,"n":25,"o":49.86,"t":"2026-10-08T15:30:00Z","v":5464,"vw":49.730778},{"c":49.7887,"h":49.9,"l":49.72,"n":9,"o":49.9,"t":"2026-10-08T15:45:00Z","v":2789,"vw":49.743731},{"c":49.6,"h":49.73,"l":49.6,"n":3,"o":49.73,"t":"2026-10-08T16:00:00Z","v":301,"vw":49.686667},{"c":49.95,"h":49.95,"l":49.85,"n":5,"o":49.85,"t":"2026-10-08T16:15:00Z","v":309,"vw":49.9},{"c":49.925,"h":50.015,"l":49.925,"n":5,"o":50.015,"t":"2026-10-08T16:30:00Z","v":400,"vw":49.981667},{"c":49.15,"h":49.75,"l":49.1,"n":12,"o":49.75,"t":"2026-10-08T16:45:00Z","v":6379,"vw":49.702246},{"c":48.965,"h":48.965,"l":48.35,"n":31,"o":48.5001,"t":"2026-10-08T17:00:00Z","v":7714,"vw":48.663494},{"c":48.3,"h":48.57,"l":48.26,"n":61,"o":48.57,"t":"2026-10-08T17:15:00Z","v":21356,"vw":48.45481},{"c":48.47,"h":48.5157,"l":48.47,"n":4,"o":48.5157,"t":"2026-10-08T17:30:00Z","v":3156,"vw":48.472176},{"c":48.5,"h":48.645,"l":48.48,"n":27,"o":48.64,"t":"2026-10-08T17:45:00Z","v":7842,"vw":48.584757},{"c":49,"h":49,"l":49,"n":3,"o":49,"t":"2026-10-08T18:15:00Z","v":175,"vw":49},{"c":48.68,"h":48.7482,"l":48.68,"n":4,"o":48.705,"t":"2026-10-08T18:45:00Z","v":594,"vw":48.711441},{"c":48.395,"h":48.6444,"l":48.395,"n":9,"o":48.61,"t":"2026-10-08T19:00:00Z","v":1408,"vw":48.515748},{"c":48.66,"h":48.66,"l":48.54,"n":2,"o":48.54,"t":"2026-10-08T19:15:00Z","v":200,"vw":48.6},{"c":48.355,"h":48.355,"l":48.355,"n":2,"o":48.355,"t":"2026-10-08T19:30:00Z","v":330,"vw":48.355},{"c":48.565,"h":48.665,"l":48.18,"n":26,"o":48.18,"t":"2026-10-08T19:45:00Z","v":3418,"vw":48.357519},{"c":49.5,"h":50,"l":49.5,"n":15,"o":49.8496,"t":"2026-10-09T13:30:00Z","v":2717,"vw":49.865838},{"c":48.68,"h":48.69,"l":48.68,"n":8,"o":48.68,"t":"2026-10-09T13:45:00Z","v":614,"vw":48.682},{"c":48.91,"h":48.94,"l":48.725,"n":9,"o":48.725,"t":"2026-10-09T14:15:00Z","v":843,"vw":48.776875},{"c":48.84,"h":49.12,"l":48.81,"n":12,"o":49,"t":"2026-10-09T14:30:00Z","v":2012,"vw":49.05656},{"c":49.25,"h":49.25,"l":49.07,"n":11,"o":49.07,"t":"2026-10-09T14:45:00Z","v":821,"vw":49.164286},{"c":49.075,"h":49.17,"l":49.07,"n":6,"o":49.17,"t":"2026-10-09T15:00:00Z","v":1244,"vw":49.099628},{"c":49.04,"h":49.15,"l":49.04,"n":8,"o":49.0494,"t":"2026-10-09T15:15:00Z","v":1343,"vw":49.0835},{"c":49.02,"h":49.02,"l":48.98,"n":2,"o":48.98,"t":"2026-10-09T15:30:00Z","v":200,"vw":49},{"c":49.0699,"h":49.0699,"l":49.0699,"n":4,"o":49.0699,"t":"2026-10-09T15:45:00Z","v":430,"vw":49.0699},{"c":49.01,"h":49.01,"l":48.89,"n":4,"o":48.91,"t":"2026-10-09T16:00:00Z","v":582,"vw":48.929853},{"c":49.02,"h":49.0407,"l":48.99,"n":10,"o":49.0245,"t":"2026-10-09T16:15:00Z","v":1001,"vw":49.014786},{"c":49.01,"h":49.0301,"l":49.01,"n":7,"o":49.0301,"t":"2026-10-09T16:30:00Z","v":1457,"vw":49.027304},{"c":49.1804,"h":49.1804,"l":49.1804,"n":1,"o":49.1804,"t":"2026-10-09T16:45:00Z","v":100,"vw":49.1804},{"c":49.32,"h":49.32,"l":49.32,"n":1,"o":49.32,"t":"2026-10-09T17:15:00Z","v":160,"vw":49.32},{"c":49.31,"h":49.31,"l":49.31,"n":7,"o":49.31,"t":"2026-10-09T18:15:00Z","v":632,"vw":49.31},{"c":49.33,"h":49.33,"l":49.33,"n":1,"o":49.33,"t":"2026-10-09T18:30:00Z","v":103,"vw":49.33},{"c":49.3,"h":49.3,"l":49.2801,"n":2,"o":49.2801,"t":"2026-10-09T18:45:00Z","v":1070,"vw":49.285679},{"c":49.325,"h":49.325,"l":49.22,"n":23,"o":49.26,"t":"2026-10-09T19:00:00Z","v":22428,"vw":49.259909},{"c":49.385,"h":49.385,"l":49.385,"n":2,"o":49.385,"t":"2026-10-09T19:15:00Z","v":405,"vw":49.385},{"c":49.31,"h":49.31,"l":49.31,"n":5,"o":49.31,"t":"2026-10-09T19:30:00Z","v":300,"vw":49.31},{"c":49.26,"h":49.31,"l":49.14,"n":29,"o":49.17,"t":"2026-10-09T19:45:00Z","v":3350,"vw":49.243752},{"c":48.85,"h":48.85,"l":47.01,"n":2,"o":47.01,"t":"2026-10-09T22:00:00Z","v":525,"vw":47.88619},{"c":47.47,"h":48.66,"l":47.39,"n":75,"o":48.66,"t":"2026-10-12T13:30:00Z","v":9653,"vw":47.835964},{"c":47.68,"h":47.71,"l":47.575,"n":38,"o":47.59,"t":"2026-10-12T13:45:00Z","v":2081,"vw":47.671003},{"c":47.34,"h":47.61,"l":47.09,"n":42,"o":47.61,"t":"2026-10-12T14:00:00Z","v":2972,"vw":47.297037},{"c":47.215,"h":47.38,"l":47.14,"n":26,"o":47.38,"t":"2026-10-12T14:15:00Z","v":2616,"vw":47.169568},{"c":47.1901,"h":47.195,"l":47.125,"n":11,"o":47.19,"t":"2026-10-12T14:30:00Z","v":1455,"vw":47.181156},{"c":47.15,"h":47.2756,"l":47.15,"n":28,"o":47.27,"t":"2026-10-12T14:45:00Z","v":6050,"vw":47.221977},{"c":46.9,"h":47.1,"l":46.9,"n":39,"o":47.09,"t":"2026-10-12T15:00:00Z","v":3383,"vw":47.014233},{"c":46.73,"h":46.91,"l":46.73,"n":25,"o":46.91,"t":"2026-10-12T15:15:00Z","v":4138,"vw":46.776713},{"c":46.89,"h":46.89,"l":46.67,"n":17,"o":46.71,"t":"2026-10-12T15:30:00Z","v":1555,"vw":46.777591},{"c":47.09,"h":47.09,"l":46.9401,"n":12,"o":46.9401,"t":"2026-10-12T15:45:00Z","v":932,"vw":47.013763},{"c":47.01,"h":47.135,"l":47.01,"n":8,"o":47.08,"t":"2026-10-12T16:00:00Z","v":836,"vw":47.079375},{"c":46.97,"h":46.97,"l":46.97,"n":3,"o":46.97,"t":"2026-10-12T16:15:00Z","v":205,"vw":46.97},{"c":46.9017,"h":46.92,"l":46.9017,"n":5,"o":46.92,"t":"2026-10-12T16:30:00Z","v":354,"vw":46.908821},{"c":46.65,"h":46.66,"l":46.63,"n":16,"o":46.66,"t":"2026-10-12T16:45:00Z","v":908,"vw":46.64},{"c":46.66,"h":46.74,"l":46.66,"n":20,"o":46.67,"t":"2026-10-12T17:00:00Z","v":2171,"vw":46.693576},{"c":46.625,"h":46.625,"l":46.625,"n":2,"o":46.625,"t":"2026-10-12T17:15:00Z","v":215,"vw":46.625},{"c":46.57,"h":46.57,"l":46.57,"n":3,"o":46.57,"t":"2026-10-12T17:30:00Z","v":205,"vw":46.57},{"c":46.5,"h":46.58,"l":46.5,"n":8,"o":46.58,"t":"2026-10-12T17:45:00Z","v":646,"vw":46.56},{"c":46.47,"h":46.5,"l":46.47,"n":10,"o":46.5,"t":"2026-10-12T18:00:00Z","v":703,"vw":46.478333},{"c":46.54,"h":46.55,"l":46.4821,"n":10,"o":46.4821,"t":"2026-10-12T18:15:00Z","v":816,"vw":46.524239},{"c":46.53,"h":46.54,"l":46.46,"n":13,"o":46.52,"t":"2026-10-12T18:30:00Z","v":1305,"vw":46.512308},{"c":46.39,"h":46.5,"l":46.39,"n":28,"o":46.5,"t":"2026-10-12T18:45:00Z","v":3051,"vw":46.453019},{"c":46.46,"h":46.47,"l":46.4,"n":36,"o":46.42,"t":"2026-10-12T19:00:00Z","v":3123,"vw":46.439668},{"c":46.54,"h":46.54,"l":46.39,"n":41,"o":46.451,"t":"2026-10-12T19:15:00Z","v":3018,"vw":46.448067},{"c":46.64,"h":46.68,"l":46.53,"n":67,"o":46.56,"t":"2026-10-12T19:30:00Z","v":6749,"vw":46.597037},{"c":46.58,"h":46.58,"l":46.515,"n":33,"o":46.56,"t":"2026-10-12T19:45:00Z","v":2580,"vw":46.559524},{"c":46.57,"h":46.57,"l":46.57,"n":7,"o":46.57,"t":"2026-10-12T20:00:00Z","v":244,"vw":46.57},{"c":45.14,"h":45.14,"l":45.14,"n":2,"o":45.14,"t":"2026-10-13T13:15:00Z","v":167,"vw":45.14},{"c":45.425,"h":45.425,"l":44.5632,"n":65,"o":45.22,"t":"2026-10-13T13:30:00Z","v":9405,"vw":45.015923},{"c":45.295,"h":45.295,"l":45.29,"n":8,"o":45.29,"t":"2026-10-13T13:45:00Z","v":494,"vw":45.29197},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-13T14:00:00Z","v":100,"vw":45.75},{"c":45.4711,"h":45.4711,"l":45.4711,"n":2,"o":45.4711,"t":"2026-10-13T14:15:00Z","v":409,"vw":45.4711},{"c":45.44,"h":45.47,"l":45.2,"n":16,"o":45.2,"t":"2026-10-13T14:30:00Z","v":4796,"vw":45.407299},{"c":45.19,"h":45.39,"l":45.19,"n":20,"o":45.39,"t":"2026-10-13T14:45:00Z","v":3818,"vw":45.312051},{"c":45.08,"h":45.08,"l":45.08,"n":2,"o":45.08,"t":"2026-10-13T15:00:00Z","v":283,"vw":45.08},{"c":44.9,"h":45.13,"l":44.9,"n":46,"o":45.13,"t":"2026-10-13T15:15:00Z","v":7065,"vw":44.96893},{"c":44.85,"h":44.85,"l":44.77,"n":15,"o":44.805,"t":"2026-10-13T15:30:00Z","v":1732,"vw":44.805107},{"c":45.1609,"h":45.1609,"l":44.825,"n":32,"o":44.825,"t":"2026-10-13T15:45:00Z","v":2964,"vw":45.034543},{"c":45.42,"h":45.42,"l":45.33,"n":12,"o":45.34,"t":"2026-10-13T16:00:00Z","v":1602,"vw":45.357347},{"c":45.635,"h":45.635,"l":45.635,"n":1,"o":45.635,"t":"2026-10-13T16:15:00Z","v":200,"vw":45.635},{"c":45.68,"h":45.7,"l":45.68,"n":3,"o":45.7,"t":"2026-10-13T16:30:00Z","v":300,"vw":45.686667},{"c":45.68,"h":45.68,"l":45.68,"n":2,"o":45.68,"t":"2026-10-13T16:45:00Z","v":101,"vw":45.68},{"c":45.5,"h":45.505,"l":45.49,"n":11,"o":45.5,"t":"2026-10-13T17:00:00Z","v":1005,"vw":45.499233},{"c":45.3425,"h":45.45,"l":45.3425,"n":4,"o":45.435,"t":"2026-10-13T17:15:00Z","v":701,"vw":45.423929},{"c":45.55,"h":45.55,"l":45.285,"n":20,"o":45.33,"t":"2026-10-13T17:30:00Z","v":1224,"vw":45.381784},{"c":45.53,"h":45.53,"l":45.53,"n":18,"o":45.53,"t":"2026-10-13T17:45:00Z","v":147,"vw":45.53},{"c":45.68,"h":45.68,"l":45.5,"n":12,"o":45.5,"t":"2026-10-13T18:00:00Z","v":912,"vw":45.58875},{"c":45.95,"h":45.95,"l":45.83,"n":11,"o":45.83,"t":"2026-10-13T18:15:00Z","v":785,"vw":45.903333},{"c":45.6,"h":45.6,"l":45.6,"n":5,"o":45.6,"t":"2026-10-13T18:45:00Z","v":1027,"vw":45.6},{"c":45.535,"h":45.6,"l":45.535,"n":5,"o":45.6,"t":"2026-10-13T19:00:00Z","v":302,"vw":45.5675},{"c":45.73,"h":45.76,"l":45.73,"n":6,"o":45.735,"t":"2026-10-13T19:15:00Z","v":518,"vw":45.739375},{"c":45.87,"h":45.9199,"l":45.8284,"n":18,"o":45.8303,"t":"2026-10-13T19:30:00Z","v":2088,"vw":45.844939},{"c":46.05,"h":46.09,"l":45.81,"n":59,"o":45.84,"t":"2026-10-13T19:45:00Z","v":6584,"vw":45.951874},{"c":44.81,"h":44.97,"l":44.5,"n":31,"o":44.83,"t":"2026-10-14T13:30:00Z","v":3670,"vw":44.720175},{"c":44.28,"h":44.735,"l":44.28,"n":15,"o":44.685,"t":"2026-10-14T13:45:00Z","v":1493,"vw":44.553509},{"c":44.48,"h":44.56,"l":44.2533,"n":19,"o":44.2533,"t":"2026-10-14T14:00:00Z","v":3192,"vw":44.400663},{"c":44.38,"h":44.61,"l":44.35,"n":23,"o":44.61,"t":"2026-10-14T14:15:00Z","v":5182,"vw":44.495966},{"c":44.53,"h":44.53,"l":44.34,"n":18,"o":44.34,"t":"2026-10-14T14:30:00Z","v":1586,"vw":44.496129},{"c":44.2676,"h":44.57,"l":44.2676,"n":7,"o":44.57,"t":"2026-10-14T14:45:00Z","v":1411,"vw":44.447199},{"c":43.9943,"h":44.26,"l":43.96,"n":23,"o":44.26,"t":"2026-10-14T15:00:00Z","v":4183,"vw":44.027782},{"c":43.915,"h":44.06,"l":43.91,"n":14,"o":44.06,"t":"2026-10-14T15:15:00Z","v":3427,"vw":43.935318},{"c":43.6,"h":43.71,"l":43.6,"n":4,"o":43.71,"t":"2026-10-14T15:30:00Z","v":401,"vw":43.6275},{"c":43.58,"h":43.62,"l":43.575,"n":7,"o":43.62,"t":"2026-10-14T15:45:00Z","v":452,"vw":43.591667},{"c":43.375,"h":43.6,"l":43.375,"n":73,"o":43.525,"t":"2026-10-14T16:00:00Z","v":7385,"vw":43.449518},{"c":43.255,"h":43.43,"l":43.2,"n":19,"o":43.43,"t":"2026-10-14T16:15:00Z","v":3391,"vw":43.255167},{"c":43.46,"h":43.46,"l":43.23,"n":32,"o":43.23,"t":"2026-10-14T16:30:00Z","v":4609,"vw":43.353782},{"c":43.5,"h":43.5,"l":43.448,"n":13,"o":43.448,"t":"2026-10-14T16:45:00Z","v":943,"vw":43.472775},{"c":43.26,"h":43.455,"l":43.26,"n":14,"o":43.455,"t":"2026-10-14T17:00:00Z","v":3259,"vw":43.334375},{"c":43.06,"h":43.27,"l":43.03,"n":30,"o":43.265,"t":"2026-10-14T17:15:00Z","v":3936,"vw":43.10045},{"c":43,"h":43.06,"l":42.96,"n":32,"o":43.06,"t":"2026-10-14T17:30:00Z","v":2668,"vw":43.00618},{"c":42.82,"h":42.97,"l":42.82,"n":41,"o":42.95,"t":"2026-10-14T17:45:00Z","v":1106,"vw":42.939095},{"c":42.86,"h":42.89,"l":42.74,"n":12,"o":42.8,"t":"2026-10-14T18:00:00Z","v":1187,"vw":42.8025},{"c":42.83,"h":42.97,"l":42.83,"n":8,"o":42.97,"t":"2026-10-14T18:15:00Z","v":1635,"vw":42.9363},{"c":42.815,"h":42.84,"l":42.815,"n":5,"o":42.84,"t":"2026-10-14T18:30:00Z","v":367,"vw":42.829808},{"c":42.73,"h":42.82,"l":42.7,"n":85,"o":42.7001,"t":"2026-10-14T18:45:00Z","v":21258,"vw":42.785695},{"c":42.5721,"h":42.7,"l":42.57,"n":48,"o":42.67,"t":"2026-10-14T19:00:00Z","v":7636,"vw":42.661658},{"c":42.8686,"h":42.8686,"l":42.55,"n":21,"o":42.58,"t":"2026-10-14T19:15:00Z","v":2121,"vw":42.648},{"c":42.8,"h":42.97,"l":42.8,"n":12,"o":42.83,"t":"2026-10-14T19:30:00Z","v":1087,"vw":42.891111},{"c":42.69,"h":42.81,"l":42.6399,"n":35,"o":42.7804,"t":"2026-10-14T19:45:00Z","v":2480,"vw":42.697306},{"c":42.65,"h":42.65,"l":42.65,"n":7,"o":42.65,"t":"2026-10-14T20:00:00Z","v":709,"vw":42.65},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-10-14T22:30:00Z","v":300,"vw":42.35},{"c":38.17,"h":38.17,"l":38.17,"n":1,"o":38.17,"t":"2026-10-14T23:15:00Z","v":500,"vw":38.17},{"c":41.47,"h":41.47,"l":41.47,"n":4,"o":41.47,"t":"2026-10-15T11:00:00Z","v":1145,"vw":41.47},{"c":41.05,"h":41.07,"l":41.05,"n":12,"o":41.05,"t":"2026-10-15T13:15:00Z","v":5157,"vw":41.059127},{"c":40.78,"h":40.97,"l":40.0405,"n":310,"o":40.85,"t":"2026-10-15T13:30:00Z","v":45169,"vw":40.736063},{"c":39.91,"h":40.7803,"l":39.75,"n":208,"o":40.7803,"t":"2026-10-15T13:45:00Z","v":15660,"vw":40.099441},{"c":40.12,"h":40.5,"l":39.99,"n":110,"o":39.99,"t":"2026-10-15T14:00:00Z","v":8282,"vw":40.183569},{"c":40.38,"h":40.47,"l":40.11,"n":70,"o":40.15,"t":"2026-10-15T14:15:00Z","v":4321,"vw":40.298413},{"c":40.8906,"h":40.8906,"l":40.21,"n":30,"o":40.21,"t":"2026-10-15T14:30:00Z","v":2773,"vw":40.537898},{"c":41.18,"h":41.18,"l":40.8286,"n":20,"o":40.96,"t":"2026-10-15T14:45:00Z","v":2248,"vw":41.029764},{"c":41.15,"h":41.15,"l":40.91,"n":39,"o":40.98,"t":"2026-10-15T15:00:00Z","v":2467,"vw":40.975782},{"c":41.18,"h":41.47,"l":41.17,"n":27,"o":41.47,"t":"2026-10-15T15:15:00Z","v":4239,"vw":41.224486},{"c":41.085,"h":41.2148,"l":41.06,"n":22,"o":41.135,"t":"2026-10-15T15:30:00Z","v":3148,"vw":41.11713},{"c":41.28,"h":41.28,"l":41.05,"n":32,"o":41.1,"t":"2026-10-15T15:45:00Z","v":2971,"vw":41.201388},{"c":41.04,"h":41.29,"l":41.01,"n":33,"o":41.28,"t":"2026-10-15T16:00:00Z","v":1567,"vw":41.131352},{"c":40.77,"h":40.7958,"l":40.76,"n":8,"o":40.79,"t":"2026-10-15T16:15:00Z","v":3602,"vw":40.782861},{"c":40.87,"h":41.01,"l":40.76,"n":32,"o":40.76,"t":"2026-10-15T16:30:00Z","v":1841,"vw":40.914596},{"c":40.86,"h":40.88,"l":40.83,"n":16,"o":40.83,"t":"2026-10-15T16:45:00Z","v":1804,"vw":40.848437},{"c":40.81,"h":40.81,"l":40.81,"n":2,"o":40.81,"t":"2026-10-15T17:00:00Z","v":415,"vw":40.81},{"c":41.025,"h":41.03,"l":41.01,"n":6,"o":41.03,"t":"2026-10-15T17:15:00Z","v":599,"vw":41.023},{"c":41.24,"h":41.24,"l":41.0351,"n":18,"o":41.0351,"t":"2026-10-15T17:30:00Z","v":1910,"vw":41.136406},{"c":41.25,"h":41.25,"l":41.215,"n":5,"o":41.22,"t":"2026-10-15T17:45:00Z","v":676,"vw":41.229157},{"c":40.9401,"h":41.14,"l":40.94,"n":18,"o":41.14,"t":"2026-10-15T18:00:00Z","v":1327,"vw":41.043613},{"c":40.94,"h":40.94,"l":40.92,"n":9,"o":40.92,"t":"2026-10-15T18:15:00Z","v":480,"vw":40.931453},{"c":41,"h":41,"l":40.926,"n":6,"o":40.926,"t":"2026-10-15T18:30:00Z","v":239,"vw":40.963},{"c":41.17,"h":41.2069,"l":41.0969,"n":17,"o":41.0969,"t":"2026-10-15T18:45:00Z","v":2656,"vw":41.172203},{"c":41.42,"h":41.42,"l":41.19,"n":24,"o":41.19,"t":"2026-10-15T19:00:00Z","v":1135,"vw":41.302857},{"c":41.86,"h":41.905,"l":41.58,"n":38,"o":41.58,"t":"2026-10-15T19:15:00Z","v":3204,"vw":41.785185},{"c":41.92,"h":41.995,"l":41.755,"n":50,"o":41.765,"t":"2026-10-15T19:30:00Z","v":4358,"vw":41.890818},{"c":41.92,"h":42,"l":41.82,"n":62,"o":41.93,"t":"2026-10-15T19:45:00Z","v":5545,"vw":41.910319},{"c":41.95,"h":41.95,"l":41.95,"n":6,"o":41.95,"t":"2026-10-15T20:00:00Z","v":231,"vw":41.95},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-15T21:00:00Z","v":200,"vw":41.75},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-16T13:15:00Z","v":100,"vw":41.4},{"c":40.62,"h":41.39,"l":40.575,"n":35,"o":41.39,"t":"2026-10-16T13:30:00Z","v":5000,"vw":41.130926},{"c":40.31,"h":40.5435,"l":40.26,"n":32,"o":40.5435,"t":"2026-10-16T13:45:00Z","v":1800,"vw":40.434737},{"c":40.66,"h":40.66,"l":40.48,"n":13,"o":40.585,"t":"2026-10-16T14:00:00Z","v":1325,"vw":40.578025},{"c":40.5754,"h":40.5754,"l":40.49,"n":14,"o":40.51,"t":"2026-10-16T14:15:00Z","v":1413,"vw":40.537175},{"c":40.8,"h":40.8,"l":40.8,"n":2,"o":40.8,"t":"2026-10-16T14:30:00Z","v":130,"vw":40.8},{"c":40.745,"h":40.7704,"l":40.745,"n":5,"o":40.7704,"t":"2026-10-16T14:45:00Z","v":1200,"vw":40.758542},{"c":40.18,"h":40.455,"l":40.18,"n":19,"o":40.455,"t":"2026-10-16T15:00:00Z","v":918,"vw":40.297755},{"c":40.2001,"h":40.2001,"l":40.2001,"n":6,"o":40.2001,"t":"2026-10-16T15:15:00Z","v":561,"vw":40.2001},{"c":40.315,"h":40.33,"l":40.252,"n":3,"o":40.252,"t":"2026-10-16T15:30:00Z","v":350,"vw":40.301286},{"c":40.27,"h":40.4,"l":40.27,"n":9,"o":40.32,"t":"2026-10-16T15:45:00Z","v":525,"vw":40.32},{"c":40.36,"h":40.36,"l":40.23,"n":12,"o":40.23,"t":"2026-10-16T16:00:00Z","v":1281,"vw":40.277097},{"c":40.345,"h":40.39,"l":40.34,"n":7,"o":40.39,"t":"2026-10-16T16:15:00Z","v":895,"vw":40.349827},{"c":40.3,"h":40.39,"l":40.3,"n":9,"o":40.34,"t":"2026-10-16T16:30:00Z","v":394,"vw":40.343333},{"c":40.18,"h":40.25,"l":40.18,"n":5,"o":40.25,"t":"2026-10-16T16:45:00Z","v":420,"vw":40.228462},{"c":40.01,"h":40.15,"l":39.97,"n":43,"o":40.15,"t":"2026-10-16T17:00:00Z","v":4643,"vw":40.066677},{"c":40.02,"h":40.02,"l":39.86,"n":7,"o":39.86,"t":"2026-10-16T17:15:00Z","v":710,"vw":39.935829},{"c":40.08,"h":40.08,"l":40.01,"n":4,"o":40.01,"t":"2026-10-16T17:30:00Z","v":215,"vw":40.045},{"c":40.06,"h":40.06,"l":40.035,"n":10,"o":40.035,"t":"2026-10-16T17:45:00Z","v":3153,"vw":40.03807},{"c":39.9001,"h":39.95,"l":39.86,"n":11,"o":39.95,"t":"2026-10-16T18:00:00Z","v":967,"vw":39.896578},{"c":39.94,"h":39.94,"l":39.8,"n":33,"o":39.9,"t":"2026-10-16T18:15:00Z","v":2609,"vw":39.865779},{"c":39.76,"h":39.9399,"l":39.76,"n":26,"o":39.855,"t":"2026-10-16T18:30:00Z","v":4762,"vw":39.851227},{"c":39.595,"h":39.6699,"l":39.595,"n":23,"o":39.6699,"t":"2026-10-16T18:45:00Z","v":4072,"vw":39.648227},{"c":39.725,"h":39.725,"l":39.48,"n":30,"o":39.615,"t":"2026-10-16T19:00:00Z","v":2123,"vw":39.530814},{"c":39.88,"h":39.88,"l":39.76,"n":17,"o":39.76,"t":"2026-10-16T19:15:00Z","v":1926,"vw":39.804795},{"c":39.49,"h":39.77,"l":39.49,"n":103,"o":39.77,"t":"2026-10-16T19:30:00Z","v":17610,"vw":39.65443},{"c":39.57,"h":39.6161,"l":39.44,"n":179,"o":39.46,"t":"2026-10-16T19:45:00Z","v":22037,"vw":39.489345},{"c":39.57,"h":39.57,"l":39.57,"n":5,"o":39.57,"t":"2026-10-16T20:00:00Z","v":112,"vw":39.57},{"c":39.57,"h":39.57,"l":39.57,"n":3,"o":39.57,"t":"2026-10-16T22:15:00Z","v":200,"vw":39.57},{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-10-19T13:15:00Z","v":124,"vw":40.81},{"c":40.6,"h":41.19,"l":40.37,"n":155,"o":41.19,"t":"2026-10-19T13:30:00Z","v":13049,"vw":40.58141},{"c":40.165,"h":40.78,"l":40.165,"n":210,"o":40.565,"t":"2026-10-19T13:45:00Z","v":29733,"vw":40.51639},{"c":40.33,"h":40.33,"l":39.9883,"n":121,"o":40.1912,"t":"2026-10-19T14:00:00Z","v":13423,"vw":40.146528},{"c":40.52,"h":40.6199,"l":40.41,"n":35,"o":40.41,"t":"2026-10-19T14:15:00Z","v":1863,"vw":40.521882},{"c":40.39,"h":40.44,"l":40.35,"n":35,"o":40.44,"t":"2026-10-19T14:30:00Z","v":1521,"vw":40.376865},{"c":40.495,"h":40.57,"l":40.495,"n":30,"o":40.53,"t":"2026-10-19T14:45:00Z","v":8648,"vw":40.542463},{"c":40.6901,"h":40.6901,"l":40.54,"n":19,"o":40.54,"t":"2026-10-19T15:00:00Z","v":1271,"vw":40.622071},{"c":40.9,"h":40.9,"l":40.69,"n":11,"o":40.7034,"t":"2026-10-19T15:15:00Z","v":729,"vw":40.740862},{"c":41.18,"h":41.215,"l":41.17,"n":13,"o":41.17,"t":"2026-10-19T15:30:00Z","v":1191,"vw":41.187121},{"c":41.21,"h":41.21,"l":41.16,"n":7,"o":41.18,"t":"2026-10-19T15:45:00Z","v":712,"vw":41.189967},{"c":41.03,"h":41.03,"l":41.03,"n":5,"o":41.03,"t":"2026-10-19T16:00:00Z","v":400,"vw":41.03},{"c":40.865,"h":40.9,"l":40.865,"n":9,"o":40.868,"t":"2026-10-19T16:15:00Z","v":2034,"vw":40.869737},{"c":40.86,"h":40.89,"l":40.86,"n":5,"o":40.89,"t":"2026-10-19T16:30:00Z","v":727,"vw":40.875594},{"c":40.6,"h":40.76,"l":40.6,"n":7,"o":40.75,"t":"2026-10-19T16:45:00Z","v":803,"vw":40.708605},{"c":40.6,"h":40.61,"l":40.58,"n":6,"o":40.58,"t":"2026-10-19T17:00:00Z","v":882,"vw":40.598822},{"c":40.573,"h":40.66,"l":40.5599,"n":9,"o":40.61,"t":"2026-10-19T17:15:00Z","v":1197,"vw":40.587284},{"c":40.355,"h":40.36,"l":40.34,"n":20,"o":40.34,"t":"2026-10-19T17:30:00Z","v":1798,"vw":40.35293},{"c":40.22,"h":40.22,"l":40.22,"n":11,"o":40.22,"t":"2026-10-19T17:45:00Z","v":841,"vw":40.22},{"c":40.09,"h":40.095,"l":40.09,"n":9,"o":40.095,"t":"2026-10-19T18:15:00Z","v":812,"vw":40.09157},{"c":40.115,"h":40.15,"l":40.115,"n":7,"o":40.14,"t":"2026-10-19T18:30:00Z","v":746,"vw":40.13542},{"c":40.24,"h":40.245,"l":40.24,"n":5,"o":40.245,"t":"2026-10-19T18:45:00Z","v":385,"vw":40.242451},{"c":40.18,"h":40.29,"l":40.13,"n":70,"o":40.2619,"t":"2026-10-19T19:00:00Z","v":13751,"vw":40.2291},{"c":40.39,"h":40.47,"l":40.255,"n":21,"o":40.255,"t":"2026-10-19T19:15:00Z","v":1784,"vw":40.362792},{"c":40.4499,"h":40.46,"l":40.39,"n":20,"o":40.39,"t":"2026-10-19T19:30:00Z","v":1742,"vw":40.424819},{"c":40.09,"h":40.28,"l":40.09,"n":50,"o":40.28,"t":"2026-10-19T19:45:00Z","v":5814,"vw":40.123047},{"c":40.07,"h":40.07,"l":40.07,"n":6,"o":40.07,"t":"2026-10-19T20:00:00Z","v":171,"vw":40.07},{"c":40.05,"h":40.05,"l":40.05,"n":1,"o":40.05,"t":"2026-10-19T22:30:00Z","v":300,"vw":40.05},{"c":38.66,"h":39.21,"l":38.48,"n":193,"o":39.21,"t":"2026-10-20T13:30:00Z","v":11208,"vw":38.674237},{"c":39.36,"h":39.37,"l":38.47,"n":197,"o":38.47,"t":"2026-10-20T13:45:00Z","v":11139,"vw":39.019987},{"c":39.65,"h":39.78,"l":39.32,"n":147,"o":39.34,"t":"2026-10-20T14:00:00Z","v":7731,"vw":39.541523},{"c":40.29,"h":40.3,"l":39.69,"n":66,"o":39.69,"t":"2026-10-20T14:15:00Z","v":3452,"vw":39.981497},{"c":40.17,"h":40.295,"l":39.98,"n":123,"o":40.295,"t":"2026-10-20T14:30:00Z","v":8783,"vw":40.101886},{"c":40.3,"h":40.3,"l":40.12,"n":57,"o":40.18,"t":"2026-10-20T14:45:00Z","v":3935,"vw":40.215662},{"c":39.705,"h":40.3,"l":39.66,"n":187,"o":40.29,"t":"2026-10-20T15:00:00Z","v":13587,"vw":39.980888},{"c":39.91,"h":39.94,"l":39.76,"n":63,"o":39.78,"t":"2026-10-20T15:15:00Z","v":4440,"vw":39.860862},{"c":39.62,"h":39.865,"l":39.6,"n":18,"o":39.865,"t":"2026-10-20T15:30:00Z","v":1248,"vw":39.710476},{"c":39.9,"h":39.9,"l":39.75,"n":3,"o":39.75,"t":"2026-10-20T15:45:00Z","v":312,"vw":39.799872},{"c":39.845,"h":39.97,"l":39.845,"n":17,"o":39.89,"t":"2026-10-20T16:00:00Z","v":823,"vw":39.890956},{"c":39.875,"h":39.875,"l":39.76,"n":12,"o":39.84,"t":"2026-10-20T16:15:00Z","v":1625,"vw":39.837507},{"c":39.96,"h":39.96,"l":39.94,"n":5,"o":39.955,"t":"2026-10-20T16:30:00Z","v":408,"vw":39.951753},{"c":39.78,"h":39.78,"l":39.745,"n":3,"o":39.745,"t":"2026-10-20T16:45:00Z","v":407,"vw":39.771379},{"c":39.81,"h":39.82,"l":39.77,"n":21,"o":39.82,"t":"2026-10-20T17:00:00Z","v":1733,"vw":39.801627},{"c":39.8301,"h":39.87,"l":39.8301,"n":12,"o":39.86,"t":"2026-10-20T17:15:00Z","v":921,"vw":39.850779},{"c":39.8506,"h":39.8506,"l":39.8506,"n":2,"o":39.8506,"t":"2026-10-20T17:30:00Z","v":121,"vw":39.8506},{"c":39.925,"h":39.925,"l":39.91,"n":3,"o":39.91,"t":"2026-10-20T18:00:00Z","v":517,"vw":39.914099},{"c":39.88,"h":39.92,"l":39.88,"n":8,"o":39.9101,"t":"2026-10-20T18:15:00Z","v":1725,"vw":39.897123},{"c":39.71,"h":39.77,"l":39.71,"n":32,"o":39.77,"t":"2026-10-20T18:30:00Z","v":2744,"vw":39.746628},{"c":39.79,"h":39.79,"l":39.6901,"n":13,"o":39.6901,"t":"2026-10-20T18:45:00Z","v":2181,"vw":39.74242},{"c":39.7912,"h":39.81,"l":39.785,"n":16,"o":39.785,"t":"2026-10-20T19:00:00Z","v":2382,"vw":39.795733},{"c":39.7207,"h":39.8,"l":39.7,"n":24,"o":39.79,"t":"2026-10-20T19:15:00Z","v":7381,"vw":39.775432},{"c":39.72,"h":39.8,"l":39.625,"n":17,"o":39.8,"t":"2026-10-20T19:30:00Z","v":1102,"vw":39.676311},{"c":39.6,"h":39.69,"l":39.6,"n":22,"o":39.68,"t":"2026-10-20T19:45:00Z","v":1416,"vw":39.660113},{"c":40.89,"h":40.89,"l":40.89,"n":1,"o":40.89,"t":"2026-10-20T22:00:00Z","v":200,"vw":40.89},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-20T23:00:00Z","v":100,"vw":40.75},{"c":40.515,"h":41,"l":40.515,"n":34,"o":40.95,"t":"2026-10-21T13:30:00Z","v":1199,"vw":40.860161},{"c":40.44,"h":40.57,"l":40.335,"n":37,"o":40.335,"t":"2026-10-21T13:45:00Z","v":2303,"vw":40.385549},{"c":40.5,"h":40.79,"l":40.46,"n":60,"o":40.79,"t":"2026-10-21T14:00:00Z","v":4529,"vw":40.643168},{"c":40.68,"h":40.71,"l":40.51,"n":17,"o":40.574,"t":"2026-10-21T14:15:00Z","v":1315,"vw":40.601778},{"c":40.58,"h":40.8,"l":40.55,"n":10,"o":40.8,"t":"2026-10-21T14:30:00Z","v":727,"vw":40.673103},{"c":40.655,"h":40.76,"l":40.655,"n":14,"o":40.695,"t":"2026-10-21T14:45:00Z","v":781,"vw":40.696077},{"c":40.8,"h":40.8,"l":40.63,"n":47,"o":40.7,"t":"2026-10-21T15:00:00Z","v":3062,"vw":40.695859},{"c":40.69,"h":40.82,"l":40.66,"n":17,"o":40.82,"t":"2026-10-21T15:15:00Z","v":1738,"vw":40.718563},{"c":40.82,"h":40.82,"l":40.65,"n":8,"o":40.6601,"t":"2026-10-21T15:30:00Z","v":913,"vw":40.739346},{"c":40.96,"h":40.97,"l":40.93,"n":5,"o":40.95,"t":"2026-10-21T15:45:00Z","v":455,"vw":40.954444},{"c":40.84,"h":40.8401,"l":40.83,"n":5,"o":40.84,"t":"2026-10-21T16:00:00Z","v":663,"vw":40.838324},{"c":40.7744,"h":40.89,"l":40.7744,"n":11,"o":40.8847,"t":"2026-10-21T16:15:00Z","v":989,"vw":40.819824},{"c":40.93,"h":41.07,"l":40.74,"n":51,"o":40.79,"t":"2026-10-21T16:30:00Z","v":4814,"vw":40.836018},{"c":40.965,"h":40.97,"l":40.88,"n":14,"o":40.88,"t":"2026-10-21T16:45:00Z","v":3188,"vw":40.95142},{"c":40.98,"h":40.98,"l":40.9654,"n":5,"o":40.9654,"t":"2026-10-21T17:00:00Z","v":438,"vw":40.97635},{"c":41.0174,"h":41.105,"l":41.0174,"n":8,"o":41.0901,"t":"2026-10-21T17:15:00Z","v":5727,"vw":41.079319},{"c":40.92,"h":41.02,"l":40.92,"n":8,"o":41.02,"t":"2026-10-21T17:30:00Z","v":753,"vw":40.992857},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-10-21T17:45:00Z","v":200,"vw":40.85},{"c":40.89,"h":40.9024,"l":40.89,"n":3,"o":40.9024,"t":"2026-10-21T18:15:00Z","v":800,"vw":40.89775},{"c":40.942,"h":40.942,"l":40.9199,"n":7,"o":40.9199,"t":"2026-10-21T18:30:00Z","v":671,"vw":40.934127},{"c":40.8,"h":40.98,"l":40.8,"n":3,"o":40.98,"t":"2026-10-21T18:45:00Z","v":335,"vw":40.877612},{"c":40.67,"h":40.7082,"l":40.59,"n":16,"o":40.7082,"t":"2026-10-21T19:00:00Z","v":1304,"vw":40.632823},{"c":40.86,"h":40.89,"l":40.84,"n":9,"o":40.85,"t":"2026-10-21T19:15:00Z","v":1728,"vw":40.860925},{"c":40.92,"h":40.965,"l":40.92,"n":10,"o":40.93,"t":"2026-10-21T19:30:00Z","v":1130,"vw":40.935526},{"c":40.875,"h":40.985,"l":40.875,"n":13,"o":40.95,"t":"2026-10-21T19:45:00Z","v":1158,"vw":40.965236},{"c":40.81,"h":40.81,"l":40.81,"n":3,"o":40.81,"t":"2026-10-21T20:00:00Z","v":184,"vw":40.81},{"c":38.6,"h":38.8,"l":38.45,"n":187,"o":38.8,"t":"2026-10-22T13:30:00Z","v":35503,"vw":38.760671},{"c":38.8,"h":38.8207,"l":38.365,"n":105,"o":38.55,"t":"2026-10-22T13:45:00Z","v":8428,"vw":38.592459},{"c":38.51,"h":38.895,"l":38.45,"n":162,"o":38.69,"t":"2026-10-22T14:00:00Z","v":6572,"vw":38.669214},{"c":37.8812,"h":38.42,"l":37.8812,"n":270,"o":38.33,"t":"2026-10-22T14:15:00Z","v":12025,"vw":38.160006},{"c":37.94,"h":38,"l":37.82,"n":274,"o":37.82,"t":"2026-10-22T14:30:00Z","v":12547,"vw":37.924005},{"c":37.6,"h":37.88,"l":37.59,"n":212,"o":37.88,"t":"2026-10-22T14:45:00Z","v":8744,"vw":37.711886},{"c":37.32,"h":37.6399,"l":37.32,"n":155,"o":37.575,"t":"2026-10-22T15:00:00Z","v":14408,"vw":37.426899},{"c":37.4248,"h":37.62,"l":37.395,"n":34,"o":37.395,"t":"2026-10-22T15:15:00Z","v":1608,"vw":37.559242},{"c":37.465,"h":37.465,"l":37.28,"n":143,"o":37.342,"t":"2026-10-22T15:30:00Z","v":5378,"vw":37.376658},{"c":37.55,"h":37.6,"l":37.375,"n":144,"o":37.41,"t":"2026-10-22T15:45:00Z","v":7423,"vw":37.477326},{"c":37.67,"h":37.725,"l":37.67,"n":25,"o":37.725,"t":"2026-10-22T16:00:00Z","v":1787,"vw":37.710351},{"c":37.65,"h":37.65,"l":37.64,"n":16,"o":37.64,"t":"2026-10-22T16:15:00Z","v":492,"vw":37.645},{"c":37.35,"h":37.5,"l":37.35,"n":92,"o":37.5,"t":"2026-10-22T16:30:00Z","v":4591,"vw":37.442952},{"c":37.3,"h":37.33,"l":37.13,"n":220,"o":37.33,"t":"2026-10-22T16:45:00Z","v":15783,"vw":37.265422},{"c":37.1175,"h":37.1175,"l":37.1175,"n":11,"o":37.1175,"t":"2026-10-22T17:00:00Z","v":252,"vw":37.1175},{"c":37.2,"h":37.26,"l":37.2,"n":30,"o":37.26,"t":"2026-10-22T17:15:00Z","v":1063,"vw":37.235},{"c":37.18,"h":37.31,"l":37.18,"n":40,"o":37.31,"t":"2026-10-22T17:30:00Z","v":1568,"vw":37.245472},{"c":37.03,"h":37.03,"l":37.03,"n":6,"o":37.03,"t":"2026-10-22T17:45:00Z","v":130,"vw":37.03},{"c":36.975,"h":37,"l":36.81,"n":107,"o":37,"t":"2026-10-22T18:00:00Z","v":7133,"vw":36.922316},{"c":36.885,"h":37.05,"l":36.88,"n":94,"o":36.89,"t":"2026-10-22T18:15:00Z","v":2703,"vw":36.954052},{"c":36.96,"h":36.96,"l":36.8652,"n":32,"o":36.92,"t":"2026-10-22T18:30:00Z","v":2768,"vw":36.89469},{"c":36.87,"h":36.92,"l":36.87,"n":9,"o":36.92,"t":"2026-10-22T18:45:00Z","v":1161,"vw":36.88},{"c":37,"h":37,"l":36.75,"n":171,"o":36.8282,"t":"2026-10-22T19:00:00Z","v":21072,"vw":36.827656},{"c":37.01,"h":37.02,"l":36.9113,"n":61,"o":36.9161,"t":"2026-10-22T19:15:00Z","v":2720,"vw":36.966114},{"c":36.77,"h":37.1,"l":36.75,"n":96,"o":37.1,"t":"2026-10-22T19:30:00Z","v":3478,"vw":36.88539},{"c":36.93,"h":37.01,"l":36.66,"n":187,"o":36.73,"t":"2026-10-22T19:45:00Z","v":10246,"vw":36.908968},{"c":36.97,"h":36.97,"l":36.97,"n":9,"o":36.97,"t":"2026-10-22T20:00:00Z","v":246,"vw":36.97},{"c":37.2,"h":37.2,"l":36.52,"n":161,"o":37.03,"t":"2026-10-23T13:30:00Z","v":21420,"vw":36.88445},{"c":37.18,"h":37.32,"l":37.045,"n":52,"o":37.32,"t":"2026-10-23T13:45:00Z","v":3671,"vw":37.206634},{"c":37.26,"h":37.34,"l":37.18,"n":76,"o":37.2,"t":"2026-10-23T14:00:00Z","v":12543,"vw":37.29247},{"c":37.42,"h":37.42,"l":37.09,"n":136,"o":37.3,"t":"2026-10-23T14:15:00Z","v":5408,"vw":37.272042},{"c":37.89,"h":37.89,"l":37.46,"n":67,"o":37.46,"t":"2026-10-23T14:30:00Z","v":2207,"vw":37.670756},{"c":37.74,"h":37.9,"l":37.71,"n":68,"o":37.9,"t":"2026-10-23T14:45:00Z","v":3190,"vw":37.78738},{"c":37.51,"h":37.72,"l":37.46,"n":59,"o":37.72,"t":"2026-10-23T15:00:00Z","v":2897,"vw":37.584324},{"c":37.53,"h":37.57,"l":37.47,"n":36,"o":37.57,"t":"2026-10-23T15:15:00Z","v":1505,"vw":37.513047},{"c":37.475,"h":37.615,"l":37.475,"n":4,"o":37.615,"t":"2026-10-23T15:30:00Z","v":517,"vw":37.50498},{"c":37.65,"h":37.65,"l":37.52,"n":24,"o":37.52,"t":"2026-10-23T15:45:00Z","v":836,"vw":37.57875},{"c":37.52,"h":37.635,"l":37.52,"n":37,"o":37.635,"t":"2026-10-23T16:30:00Z","v":2025,"vw":37.560965},{"c":37.48,"h":37.6692,"l":37.48,"n":26,"o":37.6692,"t":"2026-10-23T16:45:00Z","v":2134,"vw":37.581497},{"c":37.46,"h":37.46,"l":37.46,"n":2,"o":37.46,"t":"2026-10-23T17:00:00Z","v":267,"vw":37.46},{"c":37.44,"h":37.44,"l":37.44,"n":2,"o":37.44,"t":"2026-10-23T17:45:00Z","v":104,"vw":37.44},{"c":37.48,"h":37.5374,"l":37.48,"n":20,"o":37.5374,"t":"2026-10-23T18:00:00Z","v":2222,"vw":37.491939},{"c":37.4899,"h":37.49,"l":37.47,"n":8,"o":37.47,"t":"2026-10-23T18:15:00Z","v":1304,"vw":37.488189},{"c":37.44,"h":37.451,"l":37.41,"n":21,"o":37.45,"t":"2026-10-23T18:30:00Z","v":1458,"vw":37.439376},{"c":37.4401,"h":37.45,"l":37.41,"n":27,"o":37.41,"t":"2026-10-23T18:45:00Z","v":773,"vw":37.427198},{"c":37.315,"h":37.355,"l":37.29,"n":17,"o":37.355,"t":"2026-10-23T19:00:00Z","v":1140,"vw":37.319657},{"c":37.35,"h":37.35,"l":37.31,"n":12,"o":37.31,"t":"2026-10-23T19:15:00Z","v":1415,"vw":37.319792},{"c":37.24,"h":37.3248,"l":37.225,"n":36,"o":37.3248,"t":"2026-10-23T19:30:00Z","v":5724,"vw":37.273442},{"c":37.22,"h":37.23,"l":37.1263,"n":33,"o":37.1263,"t":"2026-10-23T19:45:00Z","v":1762,"vw":37.190869}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.39425888287314687,"strike":52.442588828731466,"iv":0.8925638940187177,"gamma":0.019399641233401425,"theta":-0.02989821644209943,"vega":0.017727339199147457,"rho":0.002403854385643753,"breakevenPct":42.11094059065255},{"delta":0.15,"premium":0.6975416548092693,"strike":51.29500142288767,"iv":0.9964357188450172,"gamma":0.023139140051362368,"theta":-0.04401410989940492,"vega":0.023604570456800075,"rho":0.00354773330242532,"breakevenPct":39.84008358713541},{"delta":0.2,"premium":0.8397743173190786,"strike":46.20451365361843,"iv":0.8231635487553055,"gamma":0.033597835287824944,"theta":-0.043889028139890526,"vega":0.028341585283972886,"rho":0.004788888541678941,"breakevenPct":26.531167216077208},{"delta":0.25,"premium":0.982817205110416,"strike":43.42182794889584,"iv":0.716417619995887,"gamma":0.04383107106834147,"theta":-0.0433869110680275,"vega":0.03207906414665595,"rho":0.0060302883206710045,"breakevenPct":19.431536186138395},{"delta":0.3,"premium":1.1732575043146996,"strike":41.724242832487434,"iv":0.6675119419975983,"gamma":0.05141465300402544,"theta":-0.04454447934414211,"vega":0.035162368868466104,"rho":0.007253172245813471,"breakevenPct":15.377892245298897},{"delta":0.35,"premium":1.41088295687885,"strike":40.5564681724846,"iv":0.6498316221765914,"gamma":0.05624106776180698,"theta":-0.04625400410677618,"vega":0.03739835728952772,"rho":0.00846195357064301,"breakevenPct":12.87614612523789},{"delta":0.4,"premium":1.7111341059602652,"strike":39.620860927152314,"iv":0.6524031456953643,"gamma":0.058375827814569535,"theta":-0.04852698675496689,"vega":0.03893079470198675,"rho":0.009612452665043354,"breakevenPct":11.167280885187148},{"delta":0.45,"premium":2.0624125874125876,"strike":38.78146853146853,"iv":0.6663496503496503,"gamma":0.05863111888111888,"theta":-0.050896678321678324,"vega":0.03990926573426574,"rho":0.010731538888052158,"breakevenPct":9.854440879185368},{"delta":0.5,"premium":2.4158390410958908,"strike":37.909246575342465,"iv":0.6675909246575342,"gamma":0.059054623287671235,"theta":-0.05157277397260274,"vega":0.04027277397260274,"rho":0.011846651189537354,"breakevenPct":8.459079118984283},{"delta":0.55,"premium":2.80111301369863,"strike":37.053082191780824,"iv":0.6675053082191781,"gamma":0.05862654109589041,"theta":-0.05131592465753425,"vega":0.04001592465753425,"rho":0.012942788503619736,"breakevenPct":7.192563758686},{"delta":0.6,"premium":3.2451791808873716,"strike":36.19965870307167,"iv":0.6707813993174061,"gamma":0.05683924914675768,"theta":-0.05049965870307167,"vega":0.03895955631399317,"rho":0.013998601339240815,"breakevenPct":6.0915489079049125},{"delta":0.65,"premium":3.7567256637168143,"strike":35.32212389380531,"iv":0.6773619469026548,"gamma":0.05395964601769911,"theta":-0.049079823008849555,"vega":0.03734424778761062,"rho":0.015006514928803264,"breakevenPct":5.107180090161718},{"delta":0.7,"premium":4.288898756660745,"strike":34.43516873889876,"iv":0.6756378330373002,"gamma":0.050710124333925403,"theta":-0.04618419182948491,"vega":0.035061989342806396,"rho":0.01600182776481604,"breakevenPct":4.152951843893231}],"put":[{"delta":0.3,"premium":1.428105310531053,"strike":34.437443744374434,"iv":0.6678100810081008,"gamma":0.05113411341134113,"theta":-0.04173114311431143,"vega":0.03487173717371737,"rho":-0.009510900434061106,"breakevenPct":11.217486729845655},{"delta":0.35,"premium":1.743136813681368,"strike":35.33753375337534,"iv":0.6565139513951396,"gamma":0.05531953195319532,"theta":-0.04344131413141314,"vega":0.037076957695769575,"rho":-0.011138777269936697,"breakevenPct":9.643902798025904},{"delta":0.4,"premium":2.0840909090909094,"strike":36.21818181818182,"iv":0.6490072727272728,"gamma":0.05874909090909091,"theta":-0.04502727272727273,"vega":0.038983636363636366,"rho":-0.012783427174362094,"breakevenPct":8.192332143381096},{"delta":0.45,"premium":2.4984297520661163,"strike":37.04462809917356,"iv":0.6516634710743802,"gamma":0.060044628099173554,"theta":-0.046186611570247935,"vega":0.040013388429752064,"rho":-0.014475573349610403,"breakevenPct":7.083920529565796},{"delta":0.5,"premium":2.9323140495867768,"strike":37.87107438016529,"iv":0.6472833057851239,"gamma":0.060871074380165285,"theta":-0.04593867768595042,"vega":0.04026132231404959,"rho":-0.0161805954398547,"breakevenPct":6.028078723565056},{"delta":0.55,"premium":3.457899305555556,"strike":38.73263888888889,"iv":0.6504097222222223,"gamma":0.06004756944444445,"theta":-0.04553368055555556,"vega":0.03993368055555556,"rho":-0.01794795315939365,"breakevenPct":5.124422852788236},{"delta":0.6,"premium":3.9991349480968856,"strike":39.59861591695502,"iv":0.6465920415224914,"gamma":0.05892179930795848,"theta":-0.043843598615916954,"vega":0.038961937716262975,"rho":-0.019727712819735694,"breakevenPct":4.250992552829125},{"delta":0.65,"premium":4.602631578947369,"strike":40.50375939849624,"iv":0.6417398496240602,"gamma":0.0569390977443609,"theta":-0.04128872180451128,"vega":0.03734210526315789,"rho":-0.02155183209897664,"breakevenPct":3.43967773117571},{"delta":0.7,"premium":5.390093240093239,"strike":41.55011655011655,"iv":0.6474965034965035,"gamma":0.053024475524475534,"theta":-0.03864475524475525,"vega":0.035089743589743594,"rho":-0.023506555801190678,"breakevenPct":2.7433477406581264},{"delta":0.75,"premium":6.336157517899762,"strike":42.7326968973747,"iv":0.6549852028639618,"gamma":0.04792267303102625,"theta":-0.03520883054892601,"vega":0.032121718377088306,"rho":-0.025574770240279168,"breakevenPct":2.1072098454143555},{"delta":0.8,"premium":7.283806146572105,"strike":43.917257683215134,"iv":0.6467026004728132,"gamma":0.04276406619385342,"theta":-0.02989716312056737,"vega":0.028281323877068554,"rho":-0.027645981203569436,"breakevenPct":1.4700066254894422},{"delta":0.85,"premium":8.731908831908832,"strike":45.566951566951566,"iv":0.6536059829059828,"gamma":0.03513532763532763,"theta":-0.024151851851851848,"vega":0.0235022792022792,"rho":-0.030081818839737647,"breakevenPct":0.9278032946672012},{"delta":0.9,"premium":10.088296398891968,"strike":47.11772853185596,"iv":0.6264822714681438,"gamma":0.02709307479224376,"theta":-0.01598698060941827,"vega":0.01752853185595567,"rho":-0.032448727893466034,"breakevenPct":0.44930032677741955}]},"raw":{"call":[{"delta":0.1,"premium":0.39425888287314687,"strike":52.442588828731466,"iv":0.8925638940187177,"gamma":0.019399641233401425,"theta":-0.02989821644209943,"vega":0.017727339199147457,"rho":0.002403854385643753,"breakevenPct":42.11094059065255},{"delta":0.15,"premium":0.6975416548092693,"strike":51.29500142288767,"iv":0.9964357188450172,"gamma":0.023139140051362368,"theta":-0.04401410989940492,"vega":0.023604570456800075,"rho":0.00354773330242532,"breakevenPct":39.84008358713541},{"delta":0.2,"premium":0.8397743173190786,"strike":46.20451365361843,"iv":0.8231635487553055,"gamma":0.033597835287824944,"theta":-0.043889028139890526,"vega":0.028341585283972886,"rho":0.004788888541678941,"breakevenPct":26.531167216077208},{"delta":0.25,"premium":0.982817205110416,"strike":43.42182794889584,"iv":0.716417619995887,"gamma":0.04383107106834147,"theta":-0.0433869110680275,"vega":0.03207906414665595,"rho":0.0060302883206710045,"breakevenPct":19.431536186138395},{"delta":0.3,"premium":1.1732575043146996,"strike":41.724242832487434,"iv":0.6675119419975983,"gamma":0.05141465300402544,"theta":-0.04454447934414211,"vega":0.035162368868466104,"rho":0.007253172245813471,"breakevenPct":15.377892245298897},{"delta":0.35,"premium":1.41088295687885,"strike":40.5564681724846,"iv":0.6498316221765914,"gamma":0.05624106776180698,"theta":-0.04625400410677618,"vega":0.03739835728952772,"rho":0.00846195357064301,"breakevenPct":12.87614612523789},{"delta":0.4,"premium":1.7111341059602652,"strike":39.620860927152314,"iv":0.6524031456953643,"gamma":0.058375827814569535,"theta":-0.04852698675496689,"vega":0.03893079470198675,"rho":0.009612452665043354,"breakevenPct":11.167280885187148},{"delta":0.45,"premium":2.0624125874125876,"strike":38.78146853146853,"iv":0.6663496503496503,"gamma":0.05863111888111888,"theta":-0.050896678321678324,"vega":0.03990926573426574,"rho":0.010731538888052158,"breakevenPct":9.854440879185368},{"delta":0.5,"premium":2.4158390410958908,"strike":37.909246575342465,"iv":0.6675909246575342,"gamma":0.059054623287671235,"theta":-0.05157277397260274,"vega":0.04027277397260274,"rho":0.011846651189537354,"breakevenPct":8.459079118984283},{"delta":0.55,"premium":2.80111301369863,"strike":37.053082191780824,"iv":0.6675053082191781,"gamma":0.05862654109589041,"theta":-0.05131592465753425,"vega":0.04001592465753425,"rho":0.012942788503619736,"breakevenPct":7.192563758686},{"delta":0.6,"premium":3.2451791808873716,"strike":36.19965870307167,"iv":0.6707813993174061,"gamma":0.05683924914675768,"theta":-0.05049965870307167,"vega":0.03895955631399317,"rho":0.013998601339240815,"breakevenPct":6.0915489079049125},{"delta":0.65,"premium":3.7567256637168143,"strike":35.32212389380531,"iv":0.6773619469026548,"gamma":0.05395964601769911,"theta":-0.049079823008849555,"vega":0.03734424778761062,"rho":0.015006514928803264,"breakevenPct":5.107180090161718},{"delta":0.7,"premium":4.288898756660745,"strike":34.43516873889876,"iv":0.6756378330373002,"gamma":0.050710124333925403,"theta":-0.04618419182948491,"vega":0.035061989342806396,"rho":0.01600182776481604,"breakevenPct":4.152951843893231}],"put":[{"delta":0.3,"premium":1.428105310531053,"strike":34.437443744374434,"iv":0.6678100810081008,"gamma":0.05113411341134113,"theta":-0.04173114311431143,"vega":0.03487173717371737,"rho":-0.009510900434061106,"breakevenPct":11.217486729845655},{"delta":0.35,"premium":1.743136813681368,"strike":35.33753375337534,"iv":0.6565139513951396,"gamma":0.05531953195319532,"theta":-0.04344131413141314,"vega":0.037076957695769575,"rho":-0.011138777269936697,"breakevenPct":9.643902798025904},{"delta":0.4,"premium":2.0840909090909094,"strike":36.21818181818182,"iv":0.6490072727272728,"gamma":0.05874909090909091,"theta":-0.04502727272727273,"vega":0.038983636363636366,"rho":-0.012783427174362094,"breakevenPct":8.192332143381096},{"delta":0.45,"premium":2.4984297520661163,"strike":37.04462809917356,"iv":0.6516634710743802,"gamma":0.060044628099173554,"theta":-0.046186611570247935,"vega":0.040013388429752064,"rho":-0.014475573349610403,"breakevenPct":7.083920529565796},{"delta":0.5,"premium":2.9323140495867768,"strike":37.87107438016529,"iv":0.6472833057851239,"gamma":0.060871074380165285,"theta":-0.04593867768595042,"vega":0.04026132231404959,"rho":-0.0161805954398547,"breakevenPct":6.028078723565056},{"delta":0.55,"premium":3.457899305555556,"strike":38.73263888888889,"iv":0.6504097222222223,"gamma":0.06004756944444445,"theta":-0.04553368055555556,"vega":0.03993368055555556,"rho":-0.01794795315939365,"breakevenPct":5.124422852788236},{"delta":0.6,"premium":3.9991349480968856,"strike":39.59861591695502,"iv":0.6465920415224914,"gamma":0.05892179930795848,"theta":-0.043843598615916954,"vega":0.038961937716262975,"rho":-0.019727712819735694,"breakevenPct":4.250992552829125},{"delta":0.65,"premium":4.602631578947369,"strike":40.50375939849624,"iv":0.6417398496240602,"gamma":0.0569390977443609,"theta":-0.04128872180451128,"vega":0.03734210526315789,"rho":-0.02155183209897664,"breakevenPct":3.43967773117571},{"delta":0.7,"premium":5.390093240093239,"strike":41.55011655011655,"iv":0.6474965034965035,"gamma":0.053024475524475534,"theta":-0.03864475524475525,"vega":0.035089743589743594,"rho":-0.023506555801190678,"breakevenPct":2.7433477406581264},{"delta":0.75,"premium":6.336157517899762,"strike":42.7326968973747,"iv":0.6549852028639618,"gamma":0.04792267303102625,"theta":-0.03520883054892601,"vega":0.032121718377088306,"rho":-0.025574770240279168,"breakevenPct":2.1072098454143555},{"delta":0.8,"premium":7.283806146572105,"strike":43.917257683215134,"iv":0.6467026004728132,"gamma":0.04276406619385342,"theta":-0.02989716312056737,"vega":0.028281323877068554,"rho":-0.027645981203569436,"breakevenPct":1.4700066254894422},{"delta":0.85,"premium":8.731908831908832,"strike":45.566951566951566,"iv":0.6536059829059828,"gamma":0.03513532763532763,"theta":-0.024151851851851848,"vega":0.0235022792022792,"rho":-0.030081818839737647,"breakevenPct":0.9278032946672012},{"delta":0.9,"premium":10.088296398891968,"strike":47.11772853185596,"iv":0.6264822714681438,"gamma":0.02709307479224376,"theta":-0.01598698060941827,"vega":0.01752853185595567,"rho":-0.032448727893466034,"breakevenPct":0.44930032677741955}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}