{"symbol":"TBT","url":"https://intraalpha.com/companies/TBT","capturedAt":"2026-10-15T20:35:24.451Z","state":"ready","quote":{"symbol":"TBT","last_price":39.98,"prev_close":41.19,"regular_close":39.98,"change":-1.21,"change_pct":-2.9376,"regular_change":-1.21,"regular_change_pct":-2.9376,"extended_change":0,"extended_change_pct":0,"bid":39.3,"ask":40,"bid_size":1200,"ask_size":200,"volume":679165,"vwap":39.71022,"open":39.44,"high":40.03,"low":39.36,"close":39.98,"trade_count":4098,"last_trade_at":"2026-10-15T20:10:00.004042557Z","last_quote_at":"2026-10-15T20:31:23.767096162Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:20.035837007-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":358800000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0216,"inception_date":"2008-04-29","leveraged":"YES","asset_class":null,"holdings_count":null},"bars":[{"c":43.59,"h":43.59,"l":43.59,"n":3,"o":43.59,"t":"2026-10-08T11:30:00Z","v":112,"vw":43.59},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-08T11:35:00Z","v":100,"vw":43.5},{"c":43.3,"h":43.3,"l":43.3,"n":2,"o":43.3,"t":"2026-10-08T12:45:00Z","v":200,"vw":43.3},{"c":43.22,"h":43.22,"l":43.22,"n":1,"o":43.22,"t":"2026-10-08T13:05:00Z","v":200,"vw":43.22},{"c":42.83,"h":42.94,"l":42.79,"n":154,"o":42.92,"t":"2026-10-08T13:30:00Z","v":47759,"vw":42.848694},{"c":42.83,"h":42.88,"l":42.8,"n":43,"o":42.855,"t":"2026-10-08T13:35:00Z","v":3115,"vw":42.844768},{"c":42.8,"h":42.83,"l":42.775,"n":61,"o":42.83,"t":"2026-10-08T13:40:00Z","v":6355,"vw":42.805449},{"c":42.69,"h":42.78,"l":42.65,"n":89,"o":42.78,"t":"2026-10-08T13:45:00Z","v":10917,"vw":42.739239},{"c":42.73,"h":42.73,"l":42.6501,"n":59,"o":42.7,"t":"2026-10-08T13:50:00Z","v":12650,"vw":42.683889},{"c":42.77,"h":42.77,"l":42.6899,"n":28,"o":42.72,"t":"2026-10-08T13:55:00Z","v":3302,"vw":42.737478},{"c":42.75,"h":42.7783,"l":42.72,"n":24,"o":42.77,"t":"2026-10-08T14:00:00Z","v":3098,"vw":42.742443},{"c":42.65,"h":42.71,"l":42.61,"n":45,"o":42.71,"t":"2026-10-08T14:05:00Z","v":4245,"vw":42.633327},{"c":42.68,"h":42.7099,"l":42.6301,"n":36,"o":42.65,"t":"2026-10-08T14:10:00Z","v":4636,"vw":42.641699},{"c":42.7,"h":42.725,"l":42.675,"n":12,"o":42.675,"t":"2026-10-08T14:15:00Z","v":1250,"vw":42.709973},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-08T14:20:00Z","v":100,"vw":42.75},{"c":42.77,"h":42.77,"l":42.69,"n":10,"o":42.6901,"t":"2026-10-08T14:25:00Z","v":1139,"vw":42.723742},{"c":42.71,"h":42.75,"l":42.71,"n":7,"o":42.715,"t":"2026-10-08T14:30:00Z","v":440,"vw":42.72125},{"c":42.81,"h":42.81,"l":42.655,"n":53,"o":42.655,"t":"2026-10-08T14:35:00Z","v":31367,"vw":42.719822},{"c":42.82,"h":42.82,"l":42.693,"n":182,"o":42.73,"t":"2026-10-08T14:40:00Z","v":46706,"vw":42.735146},{"c":42.8598,"h":42.86,"l":42.7301,"n":62,"o":42.77,"t":"2026-10-08T14:45:00Z","v":5857,"vw":42.805102},{"c":42.85,"h":42.85,"l":42.825,"n":6,"o":42.85,"t":"2026-10-08T14:50:00Z","v":908,"vw":42.838372},{"c":42.865,"h":42.88,"l":42.83,"n":45,"o":42.86,"t":"2026-10-08T14:55:00Z","v":6450,"vw":42.861797},{"c":42.97,"h":43.04,"l":42.91,"n":33,"o":42.91,"t":"2026-10-08T15:00:00Z","v":1468,"vw":42.962002},{"c":42.88,"h":42.9,"l":42.88,"n":13,"o":42.9,"t":"2026-10-08T15:05:00Z","v":1325,"vw":42.897432},{"c":42.91,"h":42.91,"l":42.9,"n":12,"o":42.9,"t":"2026-10-08T15:10:00Z","v":591,"vw":42.9025},{"c":42.89,"h":42.91,"l":42.89,"n":5,"o":42.91,"t":"2026-10-08T15:15:00Z","v":452,"vw":42.904444},{"c":42.83,"h":42.91,"l":42.83,"n":42,"o":42.8665,"t":"2026-10-08T15:20:00Z","v":2683,"vw":42.877616},{"c":42.85,"h":42.85,"l":42.85,"n":4,"o":42.85,"t":"2026-10-08T15:25:00Z","v":123,"vw":42.85},{"c":42.91,"h":42.91,"l":42.82,"n":14,"o":42.82,"t":"2026-10-08T15:30:00Z","v":1281,"vw":42.880909},{"c":42.84,"h":42.9199,"l":42.84,"n":15,"o":42.89,"t":"2026-10-08T15:35:00Z","v":4455,"vw":42.914439},{"c":42.81,"h":42.855,"l":42.76,"n":18,"o":42.855,"t":"2026-10-08T15:40:00Z","v":2388,"vw":42.829306},{"c":42.84,"h":42.84,"l":42.815,"n":5,"o":42.815,"t":"2026-10-08T15:45:00Z","v":353,"vw":42.831667},{"c":42.82,"h":42.82,"l":42.8,"n":2,"o":42.8,"t":"2026-10-08T15:50:00Z","v":200,"vw":42.81},{"c":42.87,"h":42.87,"l":42.83,"n":10,"o":42.85,"t":"2026-10-08T16:00:00Z","v":753,"vw":42.861429},{"c":42.77,"h":42.82,"l":42.77,"n":6,"o":42.82,"t":"2026-10-08T16:05:00Z","v":376,"vw":42.800469},{"c":42.63,"h":42.72,"l":42.63,"n":10,"o":42.72,"t":"2026-10-08T16:10:00Z","v":822,"vw":42.693453},{"c":42.58,"h":42.64,"l":42.33,"n":172,"o":42.63,"t":"2026-10-08T16:15:00Z","v":18882,"vw":42.460514},{"c":42.51,"h":42.51,"l":42.51,"n":3,"o":42.51,"t":"2026-10-08T16:20:00Z","v":300,"vw":42.51},{"c":42.53,"h":42.53,"l":42.49,"n":10,"o":42.49,"t":"2026-10-08T16:25:00Z","v":747,"vw":42.511429},{"c":42.5,"h":42.55,"l":42.5,"n":12,"o":42.53,"t":"2026-10-08T16:30:00Z","v":1318,"vw":42.526549},{"c":42.458,"h":42.53,"l":42.458,"n":25,"o":42.52,"t":"2026-10-08T16:35:00Z","v":1748,"vw":42.506894},{"c":42.48,"h":42.48,"l":42.435,"n":11,"o":42.435,"t":"2026-10-08T16:40:00Z","v":989,"vw":42.455028},{"c":42.35,"h":42.47,"l":42.337,"n":14,"o":42.47,"t":"2026-10-08T16:45:00Z","v":849,"vw":42.416462},{"c":42.305,"h":42.34,"l":42.3,"n":14,"o":42.34,"t":"2026-10-08T16:50:00Z","v":7245,"vw":42.305493},{"c":42.285,"h":42.35,"l":42.26,"n":49,"o":42.29,"t":"2026-10-08T16:55:00Z","v":4303,"vw":42.30132},{"c":42.41,"h":42.44,"l":42.23,"n":39,"o":42.27,"t":"2026-10-08T17:00:00Z","v":2713,"vw":42.345863},{"c":42.3,"h":42.35,"l":42.3,"n":13,"o":42.35,"t":"2026-10-08T17:05:00Z","v":581,"vw":42.315748},{"c":42.34,"h":42.34,"l":42.23,"n":55,"o":42.25,"t":"2026-10-08T17:10:00Z","v":5273,"vw":42.259077},{"c":42.26,"h":42.26,"l":42.23,"n":14,"o":42.26,"t":"2026-10-08T17:15:00Z","v":920,"vw":42.247805},{"c":42.27,"h":42.28,"l":42.24,"n":10,"o":42.28,"t":"2026-10-08T17:20:00Z","v":786,"vw":42.26214},{"c":42.235,"h":42.26,"l":42.21,"n":28,"o":42.24,"t":"2026-10-08T17:25:00Z","v":2505,"vw":42.237706},{"c":42.28,"h":42.28,"l":42.19,"n":30,"o":42.26,"t":"2026-10-08T17:30:00Z","v":5071,"vw":42.220635},{"c":42.26,"h":42.26,"l":42.26,"n":3,"o":42.26,"t":"2026-10-08T17:35:00Z","v":104,"vw":42.26},{"c":42.1835,"h":42.21,"l":42.11,"n":23,"o":42.21,"t":"2026-10-08T17:40:00Z","v":2167,"vw":42.158276},{"c":42.21,"h":42.21,"l":42.19,"n":22,"o":42.19,"t":"2026-10-08T17:45:00Z","v":907,"vw":42.205929},{"c":42.18,"h":42.2,"l":42.18,"n":3,"o":42.2,"t":"2026-10-08T17:50:00Z","v":303,"vw":42.193333},{"c":42.22,"h":42.24,"l":42.16,"n":27,"o":42.16,"t":"2026-10-08T17:55:00Z","v":6250,"vw":42.167273},{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-10-08T18:00:00Z","v":100,"vw":42.27},{"c":42.265,"h":42.31,"l":42.265,"n":13,"o":42.27,"t":"2026-10-08T18:05:00Z","v":1124,"vw":42.273655},{"c":42.24,"h":42.28,"l":42.24,"n":5,"o":42.28,"t":"2026-10-08T18:10:00Z","v":390,"vw":42.261918},{"c":42.25,"h":42.255,"l":42.25,"n":8,"o":42.255,"t":"2026-10-08T18:15:00Z","v":648,"vw":42.253589},{"c":42.22,"h":42.24,"l":42.22,"n":8,"o":42.24,"t":"2026-10-08T18:20:00Z","v":738,"vw":42.229554},{"c":42.15,"h":42.21,"l":42.15,"n":19,"o":42.21,"t":"2026-10-08T18:25:00Z","v":1165,"vw":42.173848},{"c":42.15,"h":42.17,"l":42.135,"n":10,"o":42.14,"t":"2026-10-08T18:30:00Z","v":879,"vw":42.146875},{"c":42.22,"h":42.22,"l":42.15,"n":17,"o":42.16,"t":"2026-10-08T18:35:00Z","v":1516,"vw":42.197692},{"c":42.165,"h":42.21,"l":42.165,"n":2,"o":42.21,"t":"2026-10-08T18:40:00Z","v":200,"vw":42.1875},{"c":42.165,"h":42.19,"l":42.155,"n":14,"o":42.17,"t":"2026-10-08T18:45:00Z","v":1984,"vw":42.159302},{"c":42.12,"h":42.16,"l":42.12,"n":10,"o":42.13,"t":"2026-10-08T18:50:00Z","v":1044,"vw":42.135211},{"c":42.1451,"h":42.16,"l":42.11,"n":44,"o":42.12,"t":"2026-10-08T18:55:00Z","v":4729,"vw":42.134921},{"c":42.14,"h":42.15,"l":42.14,"n":17,"o":42.145,"t":"2026-10-08T19:00:00Z","v":971,"vw":42.142019},{"c":42.11,"h":42.1522,"l":42.11,"n":17,"o":42.13,"t":"2026-10-08T19:05:00Z","v":1500,"vw":42.133034},{"c":42.125,"h":42.13,"l":42.11,"n":21,"o":42.13,"t":"2026-10-08T19:10:00Z","v":1968,"vw":42.122911},{"c":42.14,"h":42.155,"l":42.14,"n":15,"o":42.15,"t":"2026-10-08T19:15:00Z","v":1222,"vw":42.15},{"c":42.13,"h":42.13,"l":42.12,"n":9,"o":42.13,"t":"2026-10-08T19:20:00Z","v":1316,"vw":42.125196},{"c":42.16,"h":42.16,"l":42.12,"n":10,"o":42.12,"t":"2026-10-08T19:25:00Z","v":406,"vw":42.14},{"c":42.15,"h":42.17,"l":42.15,"n":23,"o":42.16,"t":"2026-10-08T19:30:00Z","v":1688,"vw":42.153094},{"c":42.15,"h":42.15,"l":42.15,"n":6,"o":42.15,"t":"2026-10-08T19:35:00Z","v":344,"vw":42.15},{"c":42.16,"h":42.16,"l":42.12,"n":22,"o":42.1499,"t":"2026-10-08T19:40:00Z","v":3020,"vw":42.148059},{"c":42.15,"h":42.19,"l":42.15,"n":9,"o":42.17,"t":"2026-10-08T19:45:00Z","v":782,"vw":42.169286},{"c":42.15,"h":42.15,"l":42.0801,"n":105,"o":42.11,"t":"2026-10-08T19:50:00Z","v":2941,"vw":42.10802},{"c":42.155,"h":42.18,"l":42.12,"n":104,"o":42.125,"t":"2026-10-08T19:55:00Z","v":9176,"vw":42.143143},{"c":42,"h":42.19,"l":42,"n":15,"o":42.19,"t":"2026-10-08T20:00:00Z","v":1491,"vw":42.150798},{"c":42.5,"h":42.5,"l":42.5,"n":3,"o":42.5,"t":"2026-10-08T20:15:00Z","v":108,"vw":42.5},{"c":43.11,"h":43.11,"l":43.11,"n":1,"o":43.11,"t":"2026-10-08T21:10:00Z","v":100,"vw":43.11},{"c":42.19,"h":42.19,"l":42.19,"n":2,"o":42.19,"t":"2026-10-08T22:40:00Z","v":2381,"vw":42.19},{"c":42.28,"h":42.28,"l":42.28,"n":5,"o":42.28,"t":"2026-10-09T11:55:00Z","v":465,"vw":42.28},{"c":42.35,"h":42.35,"l":42.35,"n":2,"o":42.35,"t":"2026-10-09T12:35:00Z","v":170,"vw":42.35},{"c":42.375,"h":42.375,"l":42.34,"n":18,"o":42.34,"t":"2026-10-09T13:30:00Z","v":10946,"vw":42.350537},{"c":42.425,"h":42.46,"l":42.37,"n":23,"o":42.4,"t":"2026-10-09T13:35:00Z","v":1530,"vw":42.404905},{"c":42.52,"h":42.52,"l":42.4,"n":21,"o":42.43,"t":"2026-10-09T13:40:00Z","v":1054,"vw":42.466762},{"c":42.41,"h":42.52,"l":42.3801,"n":18,"o":42.52,"t":"2026-10-09T13:45:00Z","v":1490,"vw":42.439855},{"c":42.52,"h":42.52,"l":42.52,"n":3,"o":42.52,"t":"2026-10-09T13:50:00Z","v":130,"vw":42.52},{"c":42.485,"h":42.52,"l":42.485,"n":23,"o":42.52,"t":"2026-10-09T13:55:00Z","v":2059,"vw":42.490706},{"c":42.44,"h":42.5,"l":42.44,"n":17,"o":42.5,"t":"2026-10-09T14:00:00Z","v":2376,"vw":42.460458},{"c":42.41,"h":42.4994,"l":42.41,"n":12,"o":42.4994,"t":"2026-10-09T14:05:00Z","v":1346,"vw":42.449385},{"c":42.42,"h":42.42,"l":42.38,"n":10,"o":42.41,"t":"2026-10-09T14:10:00Z","v":676,"vw":42.406124},{"c":42.5,"h":42.52,"l":42.455,"n":10,"o":42.52,"t":"2026-10-09T14:15:00Z","v":912,"vw":42.485494},{"c":42.49,"h":42.54,"l":42.48,"n":17,"o":42.48,"t":"2026-10-09T14:20:00Z","v":1287,"vw":42.509717},{"c":42.565,"h":42.565,"l":42.505,"n":17,"o":42.52,"t":"2026-10-09T14:25:00Z","v":2197,"vw":42.517193},{"c":42.57,"h":42.58,"l":42.55,"n":24,"o":42.555,"t":"2026-10-09T14:30:00Z","v":8210,"vw":42.559654},{"c":42.59,"h":42.6,"l":42.57,"n":48,"o":42.57,"t":"2026-10-09T14:35:00Z","v":4567,"vw":42.583427},{"c":42.62,"h":42.62,"l":42.58,"n":29,"o":42.615,"t":"2026-10-09T14:40:00Z","v":3433,"vw":42.601004},{"c":42.52,"h":42.59,"l":42.52,"n":32,"o":42.59,"t":"2026-10-09T14:45:00Z","v":2855,"vw":42.557391},{"c":42.535,"h":42.535,"l":42.51,"n":9,"o":42.51,"t":"2026-10-09T14:50:00Z","v":843,"vw":42.521719},{"c":42.54,"h":42.56,"l":42.525,"n":12,"o":42.525,"t":"2026-10-09T14:55:00Z","v":878,"vw":42.534286},{"c":42.52,"h":42.56,"l":42.51,"n":22,"o":42.56,"t":"2026-10-09T15:00:00Z","v":2826,"vw":42.536641},{"c":42.55,"h":42.59,"l":42.4801,"n":6,"o":42.4801,"t":"2026-10-09T15:05:00Z","v":1415,"vw":42.540007},{"c":42.48,"h":42.535,"l":42.48,"n":29,"o":42.535,"t":"2026-10-09T15:10:00Z","v":3142,"vw":42.498094},{"c":42.4001,"h":42.485,"l":42.4001,"n":26,"o":42.47,"t":"2026-10-09T15:15:00Z","v":2921,"vw":42.433676},{"c":42.38,"h":42.38,"l":42.355,"n":12,"o":42.37,"t":"2026-10-09T15:20:00Z","v":1055,"vw":42.371752},{"c":42.38,"h":42.38,"l":42.375,"n":5,"o":42.375,"t":"2026-10-09T15:25:00Z","v":827,"vw":42.375606},{"c":42.42,"h":42.42,"l":42.35,"n":24,"o":42.4,"t":"2026-10-09T15:30:00Z","v":1956,"vw":42.388362},{"c":42.38,"h":42.41,"l":42.35,"n":17,"o":42.37,"t":"2026-10-09T15:35:00Z","v":914,"vw":42.37875},{"c":42.41,"h":42.43,"l":42.37,"n":11,"o":42.43,"t":"2026-10-09T15:40:00Z","v":1230,"vw":42.40631},{"c":42.36,"h":42.41,"l":42.36,"n":5,"o":42.41,"t":"2026-10-09T15:45:00Z","v":500,"vw":42.374},{"c":42.36,"h":42.36,"l":42.34,"n":3,"o":42.34,"t":"2026-10-09T15:50:00Z","v":700,"vw":42.35},{"c":42.295,"h":42.34,"l":42.28,"n":44,"o":42.34,"t":"2026-10-09T15:55:00Z","v":5815,"vw":42.314577},{"c":42.33,"h":42.33,"l":42.295,"n":9,"o":42.3,"t":"2026-10-09T16:00:00Z","v":388,"vw":42.308333},{"c":42.33,"h":42.35,"l":42.3,"n":11,"o":42.35,"t":"2026-10-09T16:05:00Z","v":850,"vw":42.31375},{"c":42.34,"h":42.34,"l":42.305,"n":13,"o":42.31,"t":"2026-10-09T16:10:00Z","v":845,"vw":42.312459},{"c":42.35,"h":42.35,"l":42.32,"n":10,"o":42.33,"t":"2026-10-09T16:15:00Z","v":583,"vw":42.34},{"c":42.29,"h":42.35,"l":42.29,"n":14,"o":42.35,"t":"2026-10-09T16:20:00Z","v":852,"vw":42.29885},{"c":42.3,"h":42.3,"l":42.27,"n":18,"o":42.27,"t":"2026-10-09T16:25:00Z","v":1183,"vw":42.28},{"c":42.27,"h":42.3,"l":42.27,"n":10,"o":42.28,"t":"2026-10-09T16:30:00Z","v":909,"vw":42.282225},{"c":42.27,"h":42.3,"l":42.27,"n":35,"o":42.28,"t":"2026-10-09T16:35:00Z","v":2022,"vw":42.285119},{"c":42.215,"h":42.26,"l":42.215,"n":57,"o":42.26,"t":"2026-10-09T16:40:00Z","v":1810,"vw":42.23},{"c":42.17,"h":42.2,"l":42.17,"n":11,"o":42.2,"t":"2026-10-09T16:45:00Z","v":913,"vw":42.18321},{"c":42.18,"h":42.18,"l":42.18,"n":2,"o":42.18,"t":"2026-10-09T16:50:00Z","v":195,"vw":42.18},{"c":42.15,"h":42.1999,"l":42.15,"n":10,"o":42.19,"t":"2026-10-09T16:55:00Z","v":1458,"vw":42.175321},{"c":42.19,"h":42.22,"l":42.16,"n":10,"o":42.17,"t":"2026-10-09T17:00:00Z","v":1131,"vw":42.174189},{"c":42.22,"h":42.22,"l":42.19,"n":5,"o":42.19,"t":"2026-10-09T17:05:00Z","v":345,"vw":42.210769},{"c":42.22,"h":42.25,"l":42.22,"n":9,"o":42.25,"t":"2026-10-09T17:10:00Z","v":386,"vw":42.23},{"c":42.22,"h":42.23,"l":42.17,"n":18,"o":42.23,"t":"2026-10-09T17:15:00Z","v":1377,"vw":42.19},{"c":42.22,"h":42.22,"l":42.22,"n":5,"o":42.22,"t":"2026-10-09T17:20:00Z","v":250,"vw":42.22},{"c":42.27,"h":42.27,"l":42.23,"n":20,"o":42.24,"t":"2026-10-09T17:25:00Z","v":1359,"vw":42.256971},{"c":42.235,"h":42.29,"l":42.23,"n":17,"o":42.29,"t":"2026-10-09T17:30:00Z","v":1144,"vw":42.255},{"c":42.26,"h":42.26,"l":42.25,"n":6,"o":42.25,"t":"2026-10-09T17:35:00Z","v":1470,"vw":42.259286},{"c":42.27,"h":42.28,"l":42.225,"n":14,"o":42.225,"t":"2026-10-09T17:40:00Z","v":2397,"vw":42.240018},{"c":42.22,"h":42.23,"l":42.22,"n":5,"o":42.23,"t":"2026-10-09T17:45:00Z","v":208,"vw":42.225},{"c":42.215,"h":42.215,"l":42.195,"n":9,"o":42.205,"t":"2026-10-09T17:50:00Z","v":733,"vw":42.205713},{"c":42.21,"h":42.21,"l":42.195,"n":16,"o":42.195,"t":"2026-10-09T17:55:00Z","v":502,"vw":42.20625},{"c":42.2,"h":42.2,"l":42.2,"n":4,"o":42.2,"t":"2026-10-09T18:00:00Z","v":120,"vw":42.2},{"c":42.17,"h":42.21,"l":42.17,"n":29,"o":42.21,"t":"2026-10-09T18:05:00Z","v":1864,"vw":42.186641},{"c":42.19,"h":42.19,"l":42.1632,"n":3,"o":42.1632,"t":"2026-10-09T18:10:00Z","v":277,"vw":42.179531},{"c":42.21,"h":42.21,"l":42.21,"n":2,"o":42.21,"t":"2026-10-09T18:15:00Z","v":188,"vw":42.21},{"c":42.23,"h":42.23,"l":42.22,"n":6,"o":42.22,"t":"2026-10-09T18:20:00Z","v":332,"vw":42.223333},{"c":42.2,"h":42.215,"l":42.2,"n":7,"o":42.215,"t":"2026-10-09T18:25:00Z","v":714,"vw":42.204673},{"c":42.24,"h":42.24,"l":42.21,"n":6,"o":42.21,"t":"2026-10-09T18:30:00Z","v":498,"vw":42.218816},{"c":42.25,"h":42.25,"l":42.25,"n":6,"o":42.25,"t":"2026-10-09T18:35:00Z","v":410,"vw":42.25},{"c":42.22,"h":42.24,"l":42.2,"n":9,"o":42.24,"t":"2026-10-09T18:40:00Z","v":718,"vw":42.214167},{"c":42.1,"h":42.21,"l":42.08,"n":67,"o":42.2,"t":"2026-10-09T18:45:00Z","v":6658,"vw":42.153234},{"c":42.125,"h":42.125,"l":42.035,"n":10,"o":42.045,"t":"2026-10-09T18:50:00Z","v":730,"vw":42.082789},{"c":42.125,"h":42.22,"l":42.125,"n":18,"o":42.1575,"t":"2026-10-09T18:55:00Z","v":1617,"vw":42.165},{"c":42.15,"h":42.17,"l":42.122,"n":37,"o":42.15,"t":"2026-10-09T19:00:00Z","v":2269,"vw":42.133062},{"c":42.175,"h":42.18,"l":42.165,"n":12,"o":42.17,"t":"2026-10-09T19:05:00Z","v":859,"vw":42.171826},{"c":42.2,"h":42.2,"l":42.16,"n":11,"o":42.175,"t":"2026-10-09T19:10:00Z","v":615,"vw":42.177},{"c":42.21,"h":42.23,"l":42.1601,"n":42,"o":42.21,"t":"2026-10-09T19:15:00Z","v":2459,"vw":42.199647},{"c":42.235,"h":42.24,"l":42.2,"n":20,"o":42.215,"t":"2026-10-09T19:20:00Z","v":1105,"vw":42.223333},{"c":42.2,"h":42.23,"l":42.2,"n":19,"o":42.22,"t":"2026-10-09T19:25:00Z","v":1833,"vw":42.214464},{"c":42.2,"h":42.2,"l":42.17,"n":12,"o":42.17,"t":"2026-10-09T19:30:00Z","v":831,"vw":42.188882},{"c":42.11,"h":42.2,"l":42.1,"n":560,"o":42.175,"t":"2026-10-09T19:35:00Z","v":57040,"vw":42.134737},{"c":42.13,"h":42.155,"l":42.09,"n":696,"o":42.13,"t":"2026-10-09T19:40:00Z","v":101526,"vw":42.110133},{"c":42.14,"h":42.16,"l":42.13,"n":239,"o":42.135,"t":"2026-10-09T19:45:00Z","v":25020,"vw":42.142813},{"c":42.1362,"h":42.18,"l":42.109,"n":197,"o":42.15,"t":"2026-10-09T19:50:00Z","v":10907,"vw":42.136403},{"c":42.06,"h":42.135,"l":42.06,"n":88,"o":42.13,"t":"2026-10-09T19:55:00Z","v":4921,"vw":42.098385},{"c":42.05,"h":42.05,"l":42.05,"n":6,"o":42.05,"t":"2026-10-09T20:00:00Z","v":5475,"vw":42.05},{"c":42.936,"h":42.936,"l":42.936,"n":1,"o":42.936,"t":"2026-10-09T20:50:00Z","v":1000,"vw":42.936},{"c":42.08,"h":42.08,"l":42.08,"n":2,"o":42.08,"t":"2026-10-12T09:30:00Z","v":553,"vw":42.08},{"c":42.2042,"h":42.2042,"l":42.2042,"n":1,"o":42.2042,"t":"2026-10-12T12:15:00Z","v":138,"vw":42.2042},{"c":42.25,"h":42.25,"l":42.25,"n":6,"o":42.25,"t":"2026-10-12T12:35:00Z","v":220,"vw":42.25},{"c":42.15,"h":42.15,"l":42.15,"n":2,"o":42.15,"t":"2026-10-12T13:25:00Z","v":423,"vw":42.15},{"c":42.16,"h":42.31,"l":42.16,"n":17,"o":42.25,"t":"2026-10-12T13:30:00Z","v":5142,"vw":42.250443},{"c":42.11,"h":42.11,"l":42.11,"n":7,"o":42.11,"t":"2026-10-12T13:35:00Z","v":338,"vw":42.11},{"c":42.12,"h":42.15,"l":42.0875,"n":65,"o":42.14,"t":"2026-10-12T13:40:00Z","v":6533,"vw":42.13085},{"c":42.09,"h":42.1,"l":42.06,"n":27,"o":42.06,"t":"2026-10-12T13:45:00Z","v":2724,"vw":42.082801},{"c":42.03,"h":42.13,"l":42.03,"n":32,"o":42.12,"t":"2026-10-12T13:50:00Z","v":1633,"vw":42.089259},{"c":42.07,"h":42.07,"l":42.05,"n":4,"o":42.05,"t":"2026-10-12T13:55:00Z","v":720,"vw":42.055714},{"c":42.0799,"h":42.0799,"l":42.02,"n":38,"o":42.04,"t":"2026-10-12T14:00:00Z","v":3714,"vw":42.0645},{"c":42.03,"h":42.07,"l":42.03,"n":15,"o":42.07,"t":"2026-10-12T14:10:00Z","v":907,"vw":42.051429},{"c":42.03,"h":42.06,"l":42.03,"n":19,"o":42.06,"t":"2026-10-12T14:15:00Z","v":1173,"vw":42.047191},{"c":42.08,"h":42.08,"l":42.055,"n":29,"o":42.055,"t":"2026-10-12T14:20:00Z","v":2099,"vw":42.073541},{"c":42.1,"h":42.11,"l":42.1,"n":14,"o":42.11,"t":"2026-10-12T14:25:00Z","v":1098,"vw":42.10747},{"c":42.02,"h":42.08,"l":42,"n":5,"o":42,"t":"2026-10-12T14:30:00Z","v":664,"vw":42.0296},{"c":42.04,"h":42.06,"l":42.04,"n":2,"o":42.06,"t":"2026-10-12T14:40:00Z","v":1100,"vw":42.058182},{"c":42.06,"h":42.09,"l":42,"n":23,"o":42,"t":"2026-10-12T14:45:00Z","v":2922,"vw":42.060795},{"c":42.05,"h":42.05,"l":42.0131,"n":7,"o":42.0131,"t":"2026-10-12T14:50:00Z","v":628,"vw":42.0213},{"c":42.1,"h":42.1,"l":42.05,"n":10,"o":42.05,"t":"2026-10-12T14:55:00Z","v":1500,"vw":42.090167},{"c":42.045,"h":42.045,"l":42.045,"n":4,"o":42.045,"t":"2026-10-12T15:05:00Z","v":400,"vw":42.045},{"c":42.035,"h":42.079,"l":42.035,"n":13,"o":42.06,"t":"2026-10-12T15:10:00Z","v":1304,"vw":42.066262},{"c":42.015,"h":42.015,"l":42,"n":41,"o":42.01,"t":"2026-10-12T15:15:00Z","v":6118,"vw":42.013895},{"c":42.015,"h":42.015,"l":41.97,"n":33,"o":42,"t":"2026-10-12T15:20:00Z","v":3680,"vw":41.999674},{"c":42.01,"h":42.06,"l":42.01,"n":17,"o":42.06,"t":"2026-10-12T15:25:00Z","v":3555,"vw":42.037358},{"c":42.07,"h":42.08,"l":42.005,"n":16,"o":42.08,"t":"2026-10-12T15:30:00Z","v":956,"vw":42.047151},{"c":42,"h":42.07,"l":42,"n":5,"o":42.01,"t":"2026-10-12T15:35:00Z","v":1305,"vw":42.006538},{"c":42.05,"h":42.05,"l":41.995,"n":17,"o":42,"t":"2026-10-12T15:40:00Z","v":3230,"vw":42.024516},{"c":42.05,"h":42.07,"l":42.0275,"n":74,"o":42.0275,"t":"2026-10-12T15:45:00Z","v":8012,"vw":42.059995},{"c":42.025,"h":42.025,"l":42.025,"n":2,"o":42.025,"t":"2026-10-12T15:55:00Z","v":105,"vw":42.025},{"c":42.08,"h":42.09,"l":42.0325,"n":26,"o":42.0325,"t":"2026-10-12T16:00:00Z","v":1476,"vw":42.065756},{"c":42.09,"h":42.09,"l":42.07,"n":35,"o":42.08,"t":"2026-10-12T16:05:00Z","v":5080,"vw":42.081349},{"c":42.045,"h":42.09,"l":42.045,"n":14,"o":42.09,"t":"2026-10-12T16:10:00Z","v":1437,"vw":42.063988},{"c":42,"h":42.06,"l":42,"n":6,"o":42.06,"t":"2026-10-12T16:15:00Z","v":584,"vw":42.027},{"c":42.01,"h":42.01,"l":41.995,"n":6,"o":41.995,"t":"2026-10-12T16:20:00Z","v":289,"vw":42.0025},{"c":42.05,"h":42.05,"l":41.975,"n":20,"o":41.98,"t":"2026-10-12T16:25:00Z","v":963,"vw":42.013867},{"c":42.05,"h":42.08,"l":42.03,"n":36,"o":42.03,"t":"2026-10-12T16:30:00Z","v":3792,"vw":42.061015},{"c":42.0392,"h":42.0392,"l":42.0392,"n":1,"o":42.0392,"t":"2026-10-12T16:35:00Z","v":120,"vw":42.0392},{"c":42.03,"h":42.03,"l":42.01,"n":7,"o":42.01,"t":"2026-10-12T16:40:00Z","v":528,"vw":42.02},{"c":42.01,"h":42.01,"l":42.01,"n":2,"o":42.01,"t":"2026-10-12T16:45:00Z","v":105,"vw":42.01},{"c":42.03,"h":42.07,"l":42.03,"n":7,"o":42.035,"t":"2026-10-12T16:50:00Z","v":581,"vw":42.039},{"c":42.02,"h":42.06,"l":42.02,"n":5,"o":42.06,"t":"2026-10-12T16:55:00Z","v":434,"vw":42.04375},{"c":42.035,"h":42.035,"l":42.02,"n":7,"o":42.02,"t":"2026-10-12T17:00:00Z","v":324,"vw":42.0275},{"c":42.06,"h":42.06,"l":42.03,"n":12,"o":42.06,"t":"2026-10-12T17:05:00Z","v":1168,"vw":42.052727},{"c":42.02,"h":42.03,"l":42.02,"n":3,"o":42.03,"t":"2026-10-12T17:10:00Z","v":300,"vw":42.026667},{"c":42,"h":42.03,"l":42,"n":14,"o":42.02,"t":"2026-10-12T17:15:00Z","v":1013,"vw":42.015553},{"c":42.05,"h":42.05,"l":41.975,"n":30,"o":41.975,"t":"2026-10-12T17:20:00Z","v":2746,"vw":42.026652},{"c":41.98,"h":41.98,"l":41.98,"n":2,"o":41.98,"t":"2026-10-12T17:25:00Z","v":130,"vw":41.98},{"c":42.01,"h":42.02,"l":42.01,"n":6,"o":42.015,"t":"2026-10-12T17:30:00Z","v":502,"vw":42.013},{"c":42.015,"h":42.015,"l":42.015,"n":1,"o":42.015,"t":"2026-10-12T17:35:00Z","v":100,"vw":42.015},{"c":42.03,"h":42.03,"l":42,"n":6,"o":42,"t":"2026-10-12T17:40:00Z","v":495,"vw":42.01875},{"c":42,"h":42.08,"l":42,"n":2,"o":42.08,"t":"2026-10-12T17:45:00Z","v":200,"vw":42.04},{"c":42.02,"h":42.02,"l":42,"n":9,"o":42.01,"t":"2026-10-12T17:50:00Z","v":562,"vw":42.012},{"c":42.04,"h":42.04,"l":42,"n":4,"o":42,"t":"2026-10-12T17:55:00Z","v":1200,"vw":42.036364},{"c":42,"h":42.04,"l":41.9701,"n":9,"o":42.04,"t":"2026-10-12T18:00:00Z","v":900,"vw":42.008763},{"c":42.1,"h":42.1,"l":42.015,"n":50,"o":42.015,"t":"2026-10-12T18:05:00Z","v":4935,"vw":42.05126},{"c":42.06,"h":42.085,"l":42.06,"n":8,"o":42.085,"t":"2026-10-12T18:10:00Z","v":401,"vw":42.068333},{"c":42.06,"h":42.06,"l":42.06,"n":2,"o":42.06,"t":"2026-10-12T18:15:00Z","v":182,"vw":42.06},{"c":42.06,"h":42.08,"l":42.06,"n":11,"o":42.08,"t":"2026-10-12T18:20:00Z","v":529,"vw":42.07},{"c":42.02,"h":42.085,"l":42.02,"n":21,"o":42.085,"t":"2026-10-12T18:25:00Z","v":3194,"vw":42.051799},{"c":42,"h":42,"l":42,"n":9,"o":42,"t":"2026-10-12T18:30:00Z","v":430,"vw":42},{"c":42,"h":42.025,"l":42,"n":6,"o":42.025,"t":"2026-10-12T18:35:00Z","v":310,"vw":42.0125},{"c":42,"h":42.06,"l":42,"n":8,"o":42.01,"t":"2026-10-12T18:40:00Z","v":2650,"vw":42.017434},{"c":42.055,"h":42.06,"l":41.9934,"n":12,"o":41.9934,"t":"2026-10-12T18:45:00Z","v":1598,"vw":42.035013},{"c":42,"h":42.055,"l":42,"n":7,"o":42.055,"t":"2026-10-12T18:50:00Z","v":826,"vw":42.04305},{"c":42.09,"h":42.09,"l":42.09,"n":2,"o":42.09,"t":"2026-10-12T18:55:00Z","v":103,"vw":42.09},{"c":42.01,"h":42.03,"l":42.01,"n":13,"o":42.02,"t":"2026-10-12T19:00:00Z","v":495,"vw":42.0225},{"c":42.01,"h":42.015,"l":42.01,"n":7,"o":42.015,"t":"2026-10-12T19:05:00Z","v":345,"vw":42.0125},{"c":42.09,"h":42.09,"l":42.01,"n":83,"o":42.01,"t":"2026-10-12T19:10:00Z","v":4878,"vw":42.06},{"c":42.045,"h":42.085,"l":42.045,"n":12,"o":42.085,"t":"2026-10-12T19:15:00Z","v":892,"vw":42.072097},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-12T19:20:00Z","v":100,"vw":42.01},{"c":42.03,"h":42.03,"l":42.01,"n":8,"o":42.02,"t":"2026-10-12T19:25:00Z","v":422,"vw":42.0225},{"c":42.03,"h":42.05,"l":42.01,"n":12,"o":42.05,"t":"2026-10-12T19:30:00Z","v":814,"vw":42.031429},{"c":42.03,"h":42.05,"l":42.03,"n":8,"o":42.03,"t":"2026-10-12T19:35:00Z","v":652,"vw":42.033317},{"c":42.03,"h":42.035,"l":42.03,"n":24,"o":42.035,"t":"2026-10-12T19:40:00Z","v":1108,"vw":42.031667},{"c":42.01,"h":42.03,"l":42.01,"n":24,"o":42.03,"t":"2026-10-12T19:45:00Z","v":1356,"vw":42.016875},{"c":42.01,"h":42.01,"l":42,"n":126,"o":42,"t":"2026-10-12T19:50:00Z","v":2792,"vw":42.009449},{"c":42.07,"h":42.09,"l":41.995,"n":146,"o":42.01,"t":"2026-10-12T19:55:00Z","v":6684,"vw":42.021228},{"c":42.01,"h":42.01,"l":42.01,"n":6,"o":42.01,"t":"2026-10-12T20:00:00Z","v":2123,"vw":42.01},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-12T21:45:00Z","v":150,"vw":42.5},{"c":42.81,"h":42.81,"l":42.81,"n":1,"o":42.81,"t":"2026-10-12T22:45:00Z","v":100,"vw":42.81},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-10-12T22:55:00Z","v":2200,"vw":41.86},{"c":41.47,"h":41.47,"l":41.47,"n":1,"o":41.47,"t":"2026-10-13T08:00:00Z","v":120,"vw":41.47},{"c":41.51,"h":41.51,"l":41.51,"n":1,"o":41.51,"t":"2026-10-13T10:15:00Z","v":300,"vw":41.51},{"c":41.47,"h":41.47,"l":41.47,"n":1,"o":41.47,"t":"2026-10-13T10:40:00Z","v":111,"vw":41.47},{"c":41.47,"h":41.47,"l":41.47,"n":2,"o":41.47,"t":"2026-10-13T10:45:00Z","v":133,"vw":41.47},{"c":41.47,"h":41.47,"l":41.46,"n":16,"o":41.47,"t":"2026-10-13T11:15:00Z","v":596,"vw":41.465802},{"c":41.47,"h":41.47,"l":41.47,"n":88,"o":41.47,"t":"2026-10-13T11:25:00Z","v":3113,"vw":41.47},{"c":41.76,"h":41.76,"l":41.76,"n":2,"o":41.76,"t":"2026-10-13T11:55:00Z","v":110,"vw":41.76},{"c":41.5,"h":41.5,"l":41.5,"n":3,"o":41.5,"t":"2026-10-13T12:05:00Z","v":250,"vw":41.5},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-10-13T12:40:00Z","v":100,"vw":41.45},{"c":41.47,"h":41.47,"l":41.47,"n":1,"o":41.47,"t":"2026-10-13T13:00:00Z","v":200,"vw":41.47},{"c":41.46,"h":41.53,"l":41.38,"n":146,"o":41.45,"t":"2026-10-13T13:30:00Z","v":54400,"vw":41.503606},{"c":41.515,"h":41.52,"l":41.42,"n":40,"o":41.444,"t":"2026-10-13T13:35:00Z","v":3329,"vw":41.467759},{"c":41.535,"h":41.535,"l":41.53,"n":10,"o":41.53,"t":"2026-10-13T13:40:00Z","v":794,"vw":41.534333},{"c":41.63,"h":41.63,"l":41.53,"n":20,"o":41.53,"t":"2026-10-13T13:45:00Z","v":1150,"vw":41.572},{"c":41.69,"h":41.705,"l":41.63,"n":25,"o":41.63,"t":"2026-10-13T13:50:00Z","v":4499,"vw":41.682188},{"c":41.71,"h":41.72,"l":41.68,"n":10,"o":41.72,"t":"2026-10-13T13:55:00Z","v":474,"vw":41.703333},{"c":41.7847,"h":41.7847,"l":41.745,"n":12,"o":41.75,"t":"2026-10-13T14:00:00Z","v":818,"vw":41.758813},{"c":41.67,"h":41.85,"l":41.67,"n":36,"o":41.79,"t":"2026-10-13T14:05:00Z","v":135675,"vw":41.761564},{"c":41.685,"h":41.7,"l":41.58,"n":16,"o":41.65,"t":"2026-10-13T14:10:00Z","v":7411,"vw":41.648298},{"c":41.635,"h":41.67,"l":41.58,"n":23,"o":41.65,"t":"2026-10-13T14:20:00Z","v":4259,"vw":41.630969},{"c":41.59,"h":41.635,"l":41.59,"n":12,"o":41.635,"t":"2026-10-13T14:25:00Z","v":360,"vw":41.6125},{"c":41.64,"h":41.6799,"l":41.64,"n":10,"o":41.6799,"t":"2026-10-13T14:30:00Z","v":2812,"vw":41.642176},{"c":41.61,"h":41.625,"l":41.61,"n":11,"o":41.62,"t":"2026-10-13T14:35:00Z","v":1079,"vw":41.618011},{"c":41.64,"h":41.6501,"l":41.625,"n":9,"o":41.625,"t":"2026-10-13T14:40:00Z","v":1402,"vw":41.636546},{"c":41.6699,"h":41.6699,"l":41.635,"n":3,"o":41.635,"t":"2026-10-13T14:45:00Z","v":700,"vw":41.644271},{"c":41.635,"h":41.64,"l":41.62,"n":12,"o":41.635,"t":"2026-10-13T14:55:00Z","v":1302,"vw":41.634091},{"c":41.7,"h":41.7,"l":41.67,"n":12,"o":41.67,"t":"2026-10-13T15:00:00Z","v":1801,"vw":41.688824},{"c":41.69,"h":41.7017,"l":41.69,"n":11,"o":41.7,"t":"2026-10-13T15:10:00Z","v":1151,"vw":41.696673},{"c":41.655,"h":41.69,"l":41.64,"n":9,"o":41.69,"t":"2026-10-13T15:20:00Z","v":790,"vw":41.649155},{"c":41.68,"h":41.68,"l":41.63,"n":8,"o":41.655,"t":"2026-10-13T15:25:00Z","v":2681,"vw":41.666269},{"c":41.68,"h":41.68,"l":41.655,"n":5,"o":41.655,"t":"2026-10-13T15:30:00Z","v":350,"vw":41.671667},{"c":41.7899,"h":41.7899,"l":41.7899,"n":2,"o":41.7899,"t":"2026-10-13T15:45:00Z","v":598,"vw":41.7899},{"c":41.6603,"h":41.6603,"l":41.6603,"n":1,"o":41.6603,"t":"2026-10-13T15:50:00Z","v":1250,"vw":41.6603},{"c":41.7,"h":41.71,"l":41.7,"n":12,"o":41.71,"t":"2026-10-13T15:55:00Z","v":1755,"vw":41.704545},{"c":41.73,"h":41.73,"l":41.73,"n":6,"o":41.73,"t":"2026-10-13T16:05:00Z","v":128,"vw":41.73},{"c":41.73,"h":41.73,"l":41.73,"n":6,"o":41.73,"t":"2026-10-13T16:10:00Z","v":317,"vw":41.73},{"c":41.7,"h":41.72,"l":41.69,"n":15,"o":41.72,"t":"2026-10-13T16:15:00Z","v":785,"vw":41.7025},{"c":41.745,"h":41.75,"l":41.735,"n":28,"o":41.74,"t":"2026-10-13T16:20:00Z","v":1301,"vw":41.741379},{"c":41.77,"h":41.775,"l":41.7501,"n":20,"o":41.76,"t":"2026-10-13T16:25:00Z","v":742,"vw":41.763188},{"c":41.765,"h":41.765,"l":41.75,"n":19,"o":41.75,"t":"2026-10-13T16:30:00Z","v":926,"vw":41.75295},{"c":41.76,"h":41.79,"l":41.76,"n":15,"o":41.79,"t":"2026-10-13T16:35:00Z","v":574,"vw":41.766818},{"c":41.74,"h":41.775,"l":41.74,"n":22,"o":41.775,"t":"2026-10-13T16:45:00Z","v":2824,"vw":41.746814},{"c":41.78,"h":41.78,"l":41.73,"n":23,"o":41.755,"t":"2026-10-13T16:50:00Z","v":1213,"vw":41.752857},{"c":41.8047,"h":41.8047,"l":41.775,"n":9,"o":41.79,"t":"2026-10-13T17:00:00Z","v":498,"vw":41.794833},{"c":41.755,"h":41.755,"l":41.75,"n":6,"o":41.75,"t":"2026-10-13T17:05:00Z","v":232,"vw":41.7525},{"c":41.7,"h":41.72,"l":41.7,"n":20,"o":41.72,"t":"2026-10-13T17:15:00Z","v":1101,"vw":41.702395},{"c":41.69,"h":41.72,"l":41.69,"n":10,"o":41.71,"t":"2026-10-13T17:20:00Z","v":489,"vw":41.7025},{"c":41.69,"h":41.7,"l":41.69,"n":14,"o":41.7,"t":"2026-10-13T17:25:00Z","v":559,"vw":41.69641},{"c":41.67,"h":41.67,"l":41.67,"n":3,"o":41.67,"t":"2026-10-13T17:30:00Z","v":152,"vw":41.67},{"c":41.67,"h":41.67,"l":41.67,"n":14,"o":41.67,"t":"2026-10-13T17:35:00Z","v":419,"vw":41.67},{"c":41.675,"h":41.675,"l":41.675,"n":1,"o":41.675,"t":"2026-10-13T17:40:00Z","v":300,"vw":41.675},{"c":41.68,"h":41.68,"l":41.68,"n":2,"o":41.68,"t":"2026-10-13T17:45:00Z","v":819,"vw":41.68},{"c":41.67,"h":41.67,"l":41.67,"n":4,"o":41.67,"t":"2026-10-13T17:50:00Z","v":450,"vw":41.67},{"c":41.675,"h":41.69,"l":41.675,"n":5,"o":41.69,"t":"2026-10-13T18:00:00Z","v":500,"vw":41.678},{"c":41.62,"h":41.675,"l":41.59,"n":34,"o":41.675,"t":"2026-10-13T18:05:00Z","v":7889,"vw":41.600803},{"c":41.675,"h":41.68,"l":41.63,"n":9,"o":41.63,"t":"2026-10-13T18:10:00Z","v":1742,"vw":41.66882},{"c":41.64,"h":41.64,"l":41.64,"n":4,"o":41.64,"t":"2026-10-13T18:15:00Z","v":310,"vw":41.64},{"c":41.665,"h":41.665,"l":41.665,"n":5,"o":41.665,"t":"2026-10-13T18:20:00Z","v":350,"vw":41.665},{"c":41.64,"h":41.64,"l":41.64,"n":2,"o":41.64,"t":"2026-10-13T18:25:00Z","v":168,"vw":41.64},{"c":41.72,"h":41.72,"l":41.65,"n":10,"o":41.65,"t":"2026-10-13T18:35:00Z","v":551,"vw":41.68895},{"c":41.64,"h":41.69,"l":41.64,"n":8,"o":41.69,"t":"2026-10-13T18:50:00Z","v":30805,"vw":41.689773},{"c":41.67,"h":41.67,"l":41.67,"n":2,"o":41.67,"t":"2026-10-13T18:55:00Z","v":200,"vw":41.67},{"c":41.615,"h":41.625,"l":41.61,"n":21,"o":41.625,"t":"2026-10-13T19:00:00Z","v":654,"vw":41.617181},{"c":41.62,"h":41.63,"l":41.6101,"n":15,"o":41.625,"t":"2026-10-13T19:10:00Z","v":1167,"vw":41.615168},{"c":41.64,"h":41.64,"l":41.58,"n":31,"o":41.62,"t":"2026-10-13T19:15:00Z","v":15934,"vw":41.602342},{"c":41.71,"h":41.71,"l":41.65,"n":70,"o":41.65,"t":"2026-10-13T19:20:00Z","v":10846,"vw":41.681776},{"c":41.665,"h":41.71,"l":41.665,"n":118,"o":41.68,"t":"2026-10-13T19:25:00Z","v":15950,"vw":41.673588},{"c":41.64,"h":41.665,"l":41.64,"n":241,"o":41.665,"t":"2026-10-13T19:30:00Z","v":29158,"vw":41.649908},{"c":41.645,"h":41.65,"l":41.645,"n":11,"o":41.65,"t":"2026-10-13T19:35:00Z","v":597,"vw":41.646314},{"c":41.635,"h":41.645,"l":41.635,"n":8,"o":41.645,"t":"2026-10-13T19:40:00Z","v":291,"vw":41.64},{"c":41.65,"h":41.67,"l":41.65,"n":9,"o":41.67,"t":"2026-10-13T19:45:00Z","v":711,"vw":41.666599},{"c":41.67,"h":41.675,"l":41.66,"n":57,"o":41.66,"t":"2026-10-13T19:50:00Z","v":1191,"vw":41.668333},{"c":41.7,"h":41.7,"l":41.59,"n":268,"o":41.675,"t":"2026-10-13T19:55:00Z","v":25417,"vw":41.634442},{"c":41.64,"h":41.64,"l":41.64,"n":5,"o":41.64,"t":"2026-10-13T20:00:00Z","v":3271,"vw":41.64},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-10-13T21:10:00Z","v":100,"vw":41.35},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-13T21:20:00Z","v":350,"vw":41.7},{"c":41.64,"h":41.64,"l":41.64,"n":1,"o":41.64,"t":"2026-10-13T21:35:00Z","v":150,"vw":41.64},{"c":41.53,"h":41.53,"l":41.53,"n":2,"o":41.53,"t":"2026-10-14T11:25:00Z","v":450,"vw":41.53},{"c":41.5281,"h":41.54,"l":41.5281,"n":3,"o":41.54,"t":"2026-10-14T11:55:00Z","v":209,"vw":41.53405},{"c":41.45,"h":41.45,"l":41.45,"n":6,"o":41.45,"t":"2026-10-14T12:00:00Z","v":397,"vw":41.45},{"c":41.42,"h":41.42,"l":41.42,"n":1,"o":41.42,"t":"2026-10-14T12:10:00Z","v":100,"vw":41.42},{"c":41.6,"h":41.6,"l":41.6,"n":5,"o":41.6,"t":"2026-10-14T12:30:00Z","v":890,"vw":41.6},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-14T12:50:00Z","v":100,"vw":42.22},{"c":42.4,"h":42.4,"l":42.4,"n":2,"o":42.4,"t":"2026-10-14T13:00:00Z","v":400,"vw":42.4},{"c":42.35,"h":42.36,"l":42.35,"n":10,"o":42.36,"t":"2026-10-14T13:25:00Z","v":1196,"vw":42.355322},{"c":42.28,"h":42.36,"l":42.28,"n":45,"o":42.29,"t":"2026-10-14T13:30:00Z","v":10680,"vw":42.31315},{"c":42.17,"h":42.26,"l":42.115,"n":18,"o":42.26,"t":"2026-10-14T13:35:00Z","v":1579,"vw":42.18547},{"c":42.09,"h":42.17,"l":42.09,"n":21,"o":42.17,"t":"2026-10-14T13:40:00Z","v":2351,"vw":42.139712},{"c":42.12,"h":42.12,"l":42.03,"n":24,"o":42.1,"t":"2026-10-14T13:45:00Z","v":2775,"vw":42.094826},{"c":42.14,"h":42.175,"l":42.13,"n":22,"o":42.16,"t":"2026-10-14T13:50:00Z","v":1462,"vw":42.152708},{"c":42.13,"h":42.1862,"l":42.11,"n":32,"o":42.18,"t":"2026-10-14T13:55:00Z","v":2531,"vw":42.141418},{"c":42.06,"h":42.125,"l":42.015,"n":42,"o":42.11,"t":"2026-10-14T14:00:00Z","v":8072,"vw":42.09501},{"c":41.91,"h":41.99,"l":41.91,"n":23,"o":41.99,"t":"2026-10-14T14:05:00Z","v":1450,"vw":41.972708},{"c":41.8423,"h":41.94,"l":41.8423,"n":16,"o":41.93,"t":"2026-10-14T14:10:00Z","v":1777,"vw":41.895841},{"c":41.91,"h":41.93,"l":41.86,"n":11,"o":41.86,"t":"2026-10-14T14:15:00Z","v":1017,"vw":41.911848},{"c":41.87,"h":41.95,"l":41.87,"n":8,"o":41.9,"t":"2026-10-14T14:20:00Z","v":1124,"vw":41.884526},{"c":41.825,"h":41.89,"l":41.8057,"n":51,"o":41.86,"t":"2026-10-14T14:25:00Z","v":4740,"vw":41.834594},{"c":41.82,"h":41.82,"l":41.7001,"n":32,"o":41.82,"t":"2026-10-14T14:30:00Z","v":6057,"vw":41.780364},{"c":41.75,"h":41.85,"l":41.75,"n":9,"o":41.83,"t":"2026-10-14T14:35:00Z","v":2183,"vw":41.773385},{"c":41.7,"h":41.72,"l":41.7,"n":20,"o":41.72,"t":"2026-10-14T14:40:00Z","v":3162,"vw":41.713557},{"c":41.7,"h":41.73,"l":41.685,"n":16,"o":41.685,"t":"2026-10-14T14:45:00Z","v":1408,"vw":41.701932},{"c":41.79,"h":41.795,"l":41.7,"n":15,"o":41.7,"t":"2026-10-14T14:50:00Z","v":5058,"vw":41.788226},{"c":41.85,"h":41.85,"l":41.75,"n":23,"o":41.79,"t":"2026-10-14T14:55:00Z","v":3671,"vw":41.815287},{"c":41.935,"h":41.935,"l":41.84,"n":32,"o":41.855,"t":"2026-10-14T15:00:00Z","v":7001,"vw":41.857726},{"c":41.95,"h":41.98,"l":41.915,"n":27,"o":41.955,"t":"2026-10-14T15:05:00Z","v":2498,"vw":41.950586},{"c":41.89,"h":41.955,"l":41.89,"n":32,"o":41.955,"t":"2026-10-14T15:10:00Z","v":3526,"vw":41.928043},{"c":41.74,"h":41.86,"l":41.74,"n":13,"o":41.86,"t":"2026-10-14T15:15:00Z","v":1067,"vw":41.787632},{"c":41.7922,"h":41.7922,"l":41.73,"n":11,"o":41.73,"t":"2026-10-14T15:20:00Z","v":660,"vw":41.764341},{"c":41.72,"h":41.72,"l":41.69,"n":6,"o":41.69,"t":"2026-10-14T15:25:00Z","v":911,"vw":41.696146},{"c":41.735,"h":41.735,"l":41.7,"n":3,"o":41.7,"t":"2026-10-14T15:30:00Z","v":214,"vw":41.7175},{"c":41.675,"h":41.675,"l":41.675,"n":1,"o":41.675,"t":"2026-10-14T15:35:00Z","v":250,"vw":41.675},{"c":41.61,"h":41.62,"l":41.5401,"n":9,"o":41.62,"t":"2026-10-14T15:40:00Z","v":753,"vw":41.58627},{"c":41.65,"h":41.65,"l":41.55,"n":15,"o":41.55,"t":"2026-10-14T15:45:00Z","v":2349,"vw":41.589566},{"c":41.6957,"h":41.6957,"l":41.66,"n":15,"o":41.68,"t":"2026-10-14T15:50:00Z","v":1640,"vw":41.6778},{"c":41.75,"h":41.7609,"l":41.71,"n":15,"o":41.71,"t":"2026-10-14T15:55:00Z","v":1138,"vw":41.729109},{"c":41.805,"h":41.81,"l":41.77,"n":5,"o":41.77,"t":"2026-10-14T16:00:00Z","v":962,"vw":41.781146},{"c":41.75,"h":41.7956,"l":41.75,"n":7,"o":41.79,"t":"2026-10-14T16:05:00Z","v":1555,"vw":41.778456},{"c":41.74,"h":41.75,"l":41.74,"n":7,"o":41.74,"t":"2026-10-14T16:10:00Z","v":602,"vw":41.741984},{"c":41.74,"h":41.74,"l":41.74,"n":1,"o":41.74,"t":"2026-10-14T16:15:00Z","v":300,"vw":41.74},{"c":41.7,"h":41.75,"l":41.7,"n":17,"o":41.75,"t":"2026-10-14T16:20:00Z","v":1212,"vw":41.715455},{"c":41.6,"h":41.6,"l":41.6,"n":14,"o":41.6,"t":"2026-10-14T16:30:00Z","v":877,"vw":41.6},{"c":41.66,"h":41.675,"l":41.66,"n":23,"o":41.67,"t":"2026-10-14T16:35:00Z","v":938,"vw":41.670694},{"c":41.615,"h":41.7,"l":41.5872,"n":12,"o":41.7,"t":"2026-10-14T16:40:00Z","v":1012,"vw":41.62694},{"c":41.61,"h":41.61,"l":41.57,"n":22,"o":41.57,"t":"2026-10-14T17:00:00Z","v":1860,"vw":41.5771},{"c":41.52,"h":41.6,"l":41.4756,"n":26,"o":41.6,"t":"2026-10-14T17:05:00Z","v":2223,"vw":41.522258},{"c":41.5,"h":41.5,"l":41.48,"n":16,"o":41.49,"t":"2026-10-14T17:10:00Z","v":1676,"vw":41.481875},{"c":41.46,"h":41.49,"l":41.46,"n":16,"o":41.47,"t":"2026-10-14T17:15:00Z","v":576,"vw":41.471916},{"c":41.4,"h":41.44,"l":41.4,"n":29,"o":41.435,"t":"2026-10-14T17:20:00Z","v":6282,"vw":41.406201},{"c":41.2355,"h":41.35,"l":41.2355,"n":22,"o":41.35,"t":"2026-10-14T17:25:00Z","v":1535,"vw":41.307071},{"c":41.29,"h":41.29,"l":41.2,"n":67,"o":41.22,"t":"2026-10-14T17:30:00Z","v":6082,"vw":41.220323},{"c":41.27,"h":41.27,"l":41.21,"n":4,"o":41.21,"t":"2026-10-14T17:35:00Z","v":403,"vw":41.25},{"c":41.23,"h":41.265,"l":41.2153,"n":22,"o":41.25,"t":"2026-10-14T17:40:00Z","v":1468,"vw":41.236632},{"c":41.3312,"h":41.35,"l":41.3,"n":18,"o":41.35,"t":"2026-10-14T17:45:00Z","v":1196,"vw":41.322907},{"c":41.34,"h":41.35,"l":41.34,"n":16,"o":41.35,"t":"2026-10-14T17:50:00Z","v":514,"vw":41.347917},{"c":41.32,"h":41.34,"l":41.32,"n":10,"o":41.34,"t":"2026-10-14T17:55:00Z","v":1431,"vw":41.32923},{"c":41.26,"h":41.27,"l":41.2473,"n":25,"o":41.26,"t":"2026-10-14T18:00:00Z","v":824,"vw":41.261217},{"c":41.2818,"h":41.2818,"l":41.27,"n":24,"o":41.27,"t":"2026-10-14T18:05:00Z","v":1154,"vw":41.274425},{"c":41.18,"h":41.24,"l":41.16,"n":40,"o":41.24,"t":"2026-10-14T18:10:00Z","v":1013,"vw":41.201478},{"c":41.08,"h":41.15,"l":41.05,"n":45,"o":41.15,"t":"2026-10-14T18:15:00Z","v":5220,"vw":41.101818},{"c":41.09,"h":41.09,"l":41.08,"n":20,"o":41.08,"t":"2026-10-14T18:20:00Z","v":497,"vw":41.086111},{"c":41.045,"h":41.065,"l":41.01,"n":63,"o":41.065,"t":"2026-10-14T18:25:00Z","v":3873,"vw":41.032556},{"c":41.09,"h":41.12,"l":41.05,"n":17,"o":41.06,"t":"2026-10-14T18:30:00Z","v":1409,"vw":41.093338},{"c":41.142,"h":41.142,"l":41.11,"n":13,"o":41.11,"t":"2026-10-14T18:35:00Z","v":745,"vw":41.126571},{"c":41.1173,"h":41.13,"l":41.1173,"n":4,"o":41.13,"t":"2026-10-14T18:40:00Z","v":351,"vw":41.124557},{"c":41.14,"h":41.14,"l":41.105,"n":8,"o":41.105,"t":"2026-10-14T18:45:00Z","v":658,"vw":41.124713},{"c":41.09,"h":41.12,"l":41.09,"n":7,"o":41.12,"t":"2026-10-14T18:50:00Z","v":365,"vw":41.105646},{"c":41.12,"h":41.12,"l":41.12,"n":3,"o":41.12,"t":"2026-10-14T18:55:00Z","v":142,"vw":41.12},{"c":41.1,"h":41.1499,"l":41.0701,"n":48,"o":41.12,"t":"2026-10-14T19:00:00Z","v":6758,"vw":41.088138},{"c":41.07,"h":41.07,"l":41.07,"n":16,"o":41.07,"t":"2026-10-14T19:05:00Z","v":569,"vw":41.07},{"c":41.08,"h":41.1,"l":41.08,"n":18,"o":41.1,"t":"2026-10-14T19:10:00Z","v":1615,"vw":41.084267},{"c":41.075,"h":41.1,"l":41.075,"n":11,"o":41.08,"t":"2026-10-14T19:15:00Z","v":1092,"vw":41.081825},{"c":41.0684,"h":41.1,"l":41.0684,"n":8,"o":41.1,"t":"2026-10-14T19:20:00Z","v":925,"vw":41.094266},{"c":41.145,"h":41.145,"l":41.135,"n":10,"o":41.135,"t":"2026-10-14T19:25:00Z","v":491,"vw":41.138333},{"c":41.21,"h":41.21,"l":41.16,"n":9,"o":41.16,"t":"2026-10-14T19:30:00Z","v":909,"vw":41.19875},{"c":41.195,"h":41.195,"l":41.195,"n":8,"o":41.195,"t":"2026-10-14T19:35:00Z","v":621,"vw":41.195},{"c":41.155,"h":41.17,"l":41.155,"n":27,"o":41.17,"t":"2026-10-14T19:40:00Z","v":2453,"vw":41.168697},{"c":41.12,"h":41.135,"l":41.12,"n":9,"o":41.135,"t":"2026-10-14T19:45:00Z","v":704,"vw":41.127775},{"c":41.1195,"h":41.14,"l":41.08,"n":168,"o":41.14,"t":"2026-10-14T19:50:00Z","v":4138,"vw":41.118384},{"c":41.17,"h":41.1801,"l":41.12,"n":79,"o":41.12,"t":"2026-10-14T19:55:00Z","v":8293,"vw":41.141992},{"c":41.19,"h":41.19,"l":41.19,"n":5,"o":41.19,"t":"2026-10-14T20:00:00Z","v":1413,"vw":41.19},{"c":40.22,"h":40.22,"l":40.21,"n":10,"o":40.21,"t":"2026-10-15T08:00:00Z","v":575,"vw":40.216552},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-10-15T09:35:00Z","v":302,"vw":39.9},{"c":40,"h":40.24,"l":40,"n":23,"o":40.21,"t":"2026-10-15T11:00:00Z","v":6024,"vw":40.082692},{"c":39.9,"h":39.95,"l":39.9,"n":8,"o":39.95,"t":"2026-10-15T11:05:00Z","v":1610,"vw":39.934396},{"c":39.95,"h":39.95,"l":39.95,"n":2,"o":39.95,"t":"2026-10-15T11:25:00Z","v":200,"vw":39.95},{"c":40.06,"h":40.06,"l":40.06,"n":1,"o":40.06,"t":"2026-10-15T11:50:00Z","v":250,"vw":40.06},{"c":40.15,"h":40.15,"l":39.98,"n":122,"o":39.98,"t":"2026-10-15T12:00:00Z","v":4333,"vw":39.996062},{"c":39.97,"h":39.97,"l":39.97,"n":1,"o":39.97,"t":"2026-10-15T12:05:00Z","v":100,"vw":39.97},{"c":39.95,"h":39.97,"l":39.95,"n":17,"o":39.97,"t":"2026-10-15T12:10:00Z","v":9141,"vw":39.953799},{"c":39.6,"h":39.81,"l":39.6,"n":156,"o":39.81,"t":"2026-10-15T12:35:00Z","v":5235,"vw":39.705349},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-15T12:40:00Z","v":1020,"vw":39.5},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-15T12:45:00Z","v":400,"vw":39.5},{"c":39.52,"h":39.57,"l":39.5199,"n":15,"o":39.55,"t":"2026-10-15T12:50:00Z","v":4400,"vw":39.541584},{"c":39.52,"h":39.52,"l":39.51,"n":8,"o":39.51,"t":"2026-10-15T12:55:00Z","v":2110,"vw":39.515476},{"c":39.52,"h":39.52,"l":39.5031,"n":3,"o":39.5031,"t":"2026-10-15T13:00:00Z","v":800,"vw":39.513275},{"c":39.5387,"h":39.5387,"l":39.5387,"n":1,"o":39.5387,"t":"2026-10-15T13:05:00Z","v":300,"vw":39.5387},{"c":39.5,"h":39.57,"l":39.5,"n":7,"o":39.57,"t":"2026-10-15T13:10:00Z","v":2580,"vw":39.541264},{"c":39.46,"h":39.46,"l":39.46,"n":11,"o":39.46,"t":"2026-10-15T13:25:00Z","v":4507,"vw":39.46},{"c":39.56,"h":39.63,"l":39.36,"n":156,"o":39.44,"t":"2026-10-15T13:30:00Z","v":27779,"vw":39.514567},{"c":39.58,"h":39.61,"l":39.47,"n":114,"o":39.5313,"t":"2026-10-15T13:35:00Z","v":17344,"vw":39.531911},{"c":39.63,"h":39.64,"l":39.5401,"n":85,"o":39.595,"t":"2026-10-15T13:40:00Z","v":13628,"vw":39.595592},{"c":39.505,"h":39.63,"l":39.5,"n":84,"o":39.61,"t":"2026-10-15T13:45:00Z","v":5232,"vw":39.543222},{"c":39.5,"h":39.51,"l":39.46,"n":86,"o":39.505,"t":"2026-10-15T13:50:00Z","v":8737,"vw":39.481262},{"c":39.5,"h":39.52,"l":39.48,"n":49,"o":39.48,"t":"2026-10-15T13:55:00Z","v":6372,"vw":39.506569},{"c":39.59,"h":39.61,"l":39.485,"n":63,"o":39.54,"t":"2026-10-15T14:00:00Z","v":8816,"vw":39.549493},{"c":39.545,"h":39.63,"l":39.53,"n":45,"o":39.56,"t":"2026-10-15T14:05:00Z","v":21223,"vw":39.566109},{"c":39.62,"h":39.65,"l":39.57,"n":47,"o":39.57,"t":"2026-10-15T14:10:00Z","v":4174,"vw":39.589745},{"c":39.58,"h":39.635,"l":39.5501,"n":92,"o":39.635,"t":"2026-10-15T14:15:00Z","v":21655,"vw":39.587056},{"c":39.62,"h":39.62,"l":39.5701,"n":52,"o":39.585,"t":"2026-10-15T14:20:00Z","v":16266,"vw":39.595036},{"c":39.555,"h":39.6187,"l":39.55,"n":34,"o":39.6187,"t":"2026-10-15T14:25:00Z","v":7516,"vw":39.585885},{"c":39.4713,"h":39.56,"l":39.4713,"n":62,"o":39.55,"t":"2026-10-15T14:30:00Z","v":18747,"vw":39.512731},{"c":39.4275,"h":39.47,"l":39.38,"n":92,"o":39.47,"t":"2026-10-15T14:35:00Z","v":10824,"vw":39.415524},{"c":39.565,"h":39.565,"l":39.42,"n":95,"o":39.42,"t":"2026-10-15T14:40:00Z","v":14873,"vw":39.512113},{"c":39.56,"h":39.63,"l":39.55,"n":150,"o":39.58,"t":"2026-10-15T14:45:00Z","v":17731,"vw":39.592419},{"c":39.505,"h":39.5384,"l":39.48,"n":46,"o":39.53,"t":"2026-10-15T14:50:00Z","v":17738,"vw":39.506872},{"c":39.65,"h":39.66,"l":39.52,"n":94,"o":39.52,"t":"2026-10-15T14:55:00Z","v":138863,"vw":39.628094},{"c":39.755,"h":39.7884,"l":39.69,"n":43,"o":39.6901,"t":"2026-10-15T15:00:00Z","v":11904,"vw":39.727217},{"c":39.87,"h":39.9,"l":39.765,"n":83,"o":39.765,"t":"2026-10-15T15:05:00Z","v":20683,"vw":39.833911},{"c":39.885,"h":39.885,"l":39.83,"n":59,"o":39.86,"t":"2026-10-15T15:10:00Z","v":8188,"vw":39.858073},{"c":39.8301,"h":39.87,"l":39.79,"n":54,"o":39.87,"t":"2026-10-15T15:15:00Z","v":12641,"vw":39.833229},{"c":39.88,"h":39.91,"l":39.835,"n":73,"o":39.89,"t":"2026-10-15T15:20:00Z","v":5790,"vw":39.873739},{"c":39.95,"h":39.9699,"l":39.87,"n":41,"o":39.885,"t":"2026-10-15T15:25:00Z","v":4223,"vw":39.925794},{"c":39.88,"h":39.95,"l":39.88,"n":17,"o":39.945,"t":"2026-10-15T15:30:00Z","v":1311,"vw":39.925769},{"c":39.925,"h":39.9799,"l":39.86,"n":63,"o":39.885,"t":"2026-10-15T15:35:00Z","v":6853,"vw":39.898649},{"c":39.94,"h":39.945,"l":39.91,"n":30,"o":39.91,"t":"2026-10-15T15:40:00Z","v":6908,"vw":39.926818},{"c":39.935,"h":39.99,"l":39.91,"n":51,"o":39.93,"t":"2026-10-15T15:45:00Z","v":6413,"vw":39.933673},{"c":39.86,"h":39.91,"l":39.83,"n":50,"o":39.91,"t":"2026-10-15T15:50:00Z","v":3262,"vw":39.870938},{"c":39.87,"h":39.87,"l":39.86,"n":3,"o":39.86,"t":"2026-10-15T15:55:00Z","v":601,"vw":39.861667},{"c":39.9115,"h":39.94,"l":39.9115,"n":8,"o":39.92,"t":"2026-10-15T16:00:00Z","v":1946,"vw":39.920932},{"c":39.945,"h":39.95,"l":39.9,"n":24,"o":39.92,"t":"2026-10-15T16:05:00Z","v":1602,"vw":39.917969},{"c":39.89,"h":39.92,"l":39.89,"n":8,"o":39.92,"t":"2026-10-15T16:10:00Z","v":723,"vw":39.9},{"c":39.92,"h":39.92,"l":39.8788,"n":29,"o":39.9,"t":"2026-10-15T16:15:00Z","v":4661,"vw":39.896136},{"c":39.91,"h":39.92,"l":39.8775,"n":20,"o":39.9,"t":"2026-10-15T16:20:00Z","v":1660,"vw":39.897946},{"c":39.91,"h":39.91,"l":39.91,"n":6,"o":39.91,"t":"2026-10-15T16:25:00Z","v":242,"vw":39.91},{"c":39.955,"h":39.97,"l":39.955,"n":8,"o":39.96,"t":"2026-10-15T16:30:00Z","v":1012,"vw":39.96125},{"c":39.92,"h":39.945,"l":39.91,"n":31,"o":39.9401,"t":"2026-10-15T16:35:00Z","v":1684,"vw":39.929875},{"c":39.925,"h":39.925,"l":39.8801,"n":46,"o":39.92,"t":"2026-10-15T16:40:00Z","v":5356,"vw":39.902588},{"c":39.92,"h":39.95,"l":39.92,"n":42,"o":39.925,"t":"2026-10-15T16:45:00Z","v":3101,"vw":39.931575},{"c":39.92,"h":39.92,"l":39.88,"n":55,"o":39.9,"t":"2026-10-15T16:50:00Z","v":9016,"vw":39.89387},{"c":39.93,"h":39.94,"l":39.91,"n":18,"o":39.91,"t":"2026-10-15T18:10:00Z","v":1076,"vw":39.924186},{"c":39.865,"h":39.92,"l":39.865,"n":18,"o":39.91,"t":"2026-10-15T18:15:00Z","v":1195,"vw":39.890732},{"c":39.91,"h":39.91,"l":39.88,"n":8,"o":39.88,"t":"2026-10-15T18:20:00Z","v":569,"vw":39.89},{"c":39.84,"h":39.86,"l":39.84,"n":27,"o":39.86,"t":"2026-10-15T18:25:00Z","v":1699,"vw":39.847},{"c":39.81,"h":39.835,"l":39.7901,"n":19,"o":39.835,"t":"2026-10-15T18:30:00Z","v":4919,"vw":39.800893},{"c":39.85,"h":39.88,"l":39.81,"n":33,"o":39.81,"t":"2026-10-15T18:35:00Z","v":3219,"vw":39.85067},{"c":39.885,"h":39.9,"l":39.86,"n":18,"o":39.88,"t":"2026-10-15T18:40:00Z","v":2770,"vw":39.877643},{"c":39.8312,"h":39.885,"l":39.83,"n":32,"o":39.885,"t":"2026-10-15T18:45:00Z","v":2289,"vw":39.855076},{"c":39.89,"h":39.89,"l":39.87,"n":5,"o":39.87,"t":"2026-10-15T18:50:00Z","v":320,"vw":39.876667},{"c":39.95,"h":39.95,"l":39.89,"n":6,"o":39.89,"t":"2026-10-15T18:55:00Z","v":314,"vw":39.92},{"c":39.93,"h":39.945,"l":39.925,"n":97,"o":39.93,"t":"2026-10-15T19:00:00Z","v":4214,"vw":39.935892},{"c":39.94,"h":39.95,"l":39.94,"n":23,"o":39.95,"t":"2026-10-15T19:05:00Z","v":681,"vw":39.945},{"c":39.94,"h":39.96,"l":39.94,"n":65,"o":39.96,"t":"2026-10-15T19:10:00Z","v":2718,"vw":39.946375},{"c":39.95,"h":39.99,"l":39.915,"n":78,"o":39.935,"t":"2026-10-15T19:15:00Z","v":6421,"vw":39.956754},{"c":39.995,"h":40.01,"l":39.97,"n":22,"o":39.97,"t":"2026-10-15T19:20:00Z","v":1483,"vw":39.986765},{"c":40.02,"h":40.02,"l":39.98,"n":25,"o":39.98,"t":"2026-10-15T19:25:00Z","v":1886,"vw":39.996682},{"c":40.02,"h":40.02,"l":39.99,"n":28,"o":40.01,"t":"2026-10-15T19:30:00Z","v":3575,"vw":40.005243},{"c":39.99,"h":40.025,"l":39.98,"n":30,"o":40.015,"t":"2026-10-15T19:35:00Z","v":3579,"vw":40.012325},{"c":39.985,"h":40,"l":39.97,"n":28,"o":40,"t":"2026-10-15T19:40:00Z","v":1347,"vw":39.978911},{"c":40.0025,"h":40.0159,"l":39.9701,"n":54,"o":39.985,"t":"2026-10-15T19:45:00Z","v":7538,"vw":40.008324},{"c":39.9801,"h":40.0195,"l":39.9701,"n":204,"o":40,"t":"2026-10-15T19:50:00Z","v":6357,"vw":40.003893},{"c":39.95,"h":40.03,"l":39.93,"n":341,"o":39.9801,"t":"2026-10-15T19:55:00Z","v":73757,"vw":40.014285},{"c":39.98,"h":39.98,"l":39.98,"n":7,"o":39.98,"t":"2026-10-15T20:00:00Z","v":1257,"vw":39.98}],"history":[{"c":32.57,"h":33.09,"l":32.57,"n":1725,"o":32.77,"t":"2024-10-14T04:00:00Z","v":381678,"vw":32.879493},{"c":31.63,"h":32.11,"l":31.63,"n":3896,"o":32.05,"t":"2024-10-15T04:00:00Z","v":645903,"vw":31.916782},{"c":31.55,"h":31.62,"l":31.298,"n":1428,"o":31.41,"t":"2024-10-16T04:00:00Z","v":201890,"vw":31.521584},{"c":32.52,"h":32.5801,"l":32.09,"n":3028,"o":32.23,"t":"2024-10-17T04:00:00Z","v":336909,"vw":32.449406},{"c":32.49,"h":32.49,"l":32.225,"n":1398,"o":32.39,"t":"2024-10-18T04:00:00Z","v":256221,"vw":32.333589},{"c":33.64,"h":33.64,"l":33.05,"n":3568,"o":33.05,"t":"2024-10-21T04:00:00Z","v":550326,"vw":33.408059},{"c":33.54,"h":33.75,"l":33.26,"n":2981,"o":33.35,"t":"2024-10-22T04:00:00Z","v":376261,"vw":33.55996},{"c":33.8,"h":34.06,"l":33.58,"n":3634,"o":33.91,"t":"2024-10-23T04:00:00Z","v":505573,"vw":33.819008},{"c":33.29,"h":33.86,"l":33.115,"n":2804,"o":33.69,"t":"2024-10-24T04:00:00Z","v":320821,"vw":33.46787},{"c":33.8,"h":33.86,"l":33.09,"n":3899,"o":33.09,"t":"2024-10-25T04:00:00Z","v":495013,"vw":33.514579},{"c":34.01,"h":34.309,"l":33.6707,"n":3256,"o":33.73,"t":"2024-10-28T04:00:00Z","v":411728,"vw":34.021865},{"c":33.89,"h":34.64,"l":33.865,"n":3315,"o":34.51,"t":"2024-10-29T04:00:00Z","v":496254,"vw":34.262804},{"c":33.65,"h":33.78,"l":32.97,"n":2802,"o":33.31,"t":"2024-10-30T04:00:00Z","v":332140,"vw":33.410334},{"c":33.61,"h":34.01,"l":33.25,"n":4235,"o":33.8,"t":"2024-10-31T04:00:00Z","v":450549,"vw":33.565835},{"c":34.6,"h":34.61,"l":33.35,"n":8882,"o":33.88,"t":"2024-11-01T04:00:00Z","v":877948,"vw":34.358797},{"c":33.56,"h":33.98,"l":33.27,"n":2955,"o":33.48,"t":"2024-11-04T05:00:00Z","v":394162,"vw":33.616122},{"c":33.22,"h":33.99,"l":33.07,"n":3344,"o":33.74,"t":"2024-11-05T05:00:00Z","v":491226,"vw":33.512042},{"c":34.98,"h":35.48,"l":34.62,"n":9989,"o":35.46,"t":"2024-11-06T05:00:00Z","v":1836743,"vw":35.104916},{"c":34.21,"h":34.6799,"l":33.94,"n":7557,"o":34.59,"t":"2024-11-07T05:00:00Z","v":1259746,"vw":34.35102},{"c":33.33,"h":33.79,"l":33.24,"n":7928,"o":33.71,"t":"2024-11-08T05:00:00Z","v":1357233,"vw":33.511683},{"c":33.59,"h":33.92,"l":33.45,"n":3451,"o":33.5,"t":"2024-11-11T05:00:00Z","v":516214,"vw":33.721945},{"c":34.63,"h":34.755,"l":33.79,"n":8434,"o":34.18,"t":"2024-11-12T05:00:00Z","v":1767204,"vw":34.371477},{"c":35.27,"h":35.3801,"l":33.92,"n":6841,"o":34.14,"t":"2024-11-13T05:00:00Z","v":1063112,"vw":34.93871},{"c":34.91,"h":34.96,"l":34.38,"n":6910,"o":34.83,"t":"2024-11-14T05:00:00Z","v":1237504,"vw":34.710401},{"c":35.13,"h":35.57,"l":34.71,"n":7348,"o":35.18,"t":"2024-11-15T05:00:00Z","v":1458581,"vw":35.128396},{"c":35.04,"h":35.66,"l":34.77,"n":3597,"o":35.47,"t":"2024-11-18T05:00:00Z","v":537774,"vw":35.341298},{"c":34.65,"h":34.74,"l":34.4,"n":2879,"o":34.61,"t":"2024-11-19T05:00:00Z","v":376380,"vw":34.564753},{"c":34.91,"h":35.14,"l":34.59,"n":4007,"o":35.12,"t":"2024-11-20T05:00:00Z","v":498883,"vw":34.848297},{"c":35.08,"h":35.2399,"l":34.61,"n":2589,"o":34.89,"t":"2024-11-21T05:00:00Z","v":352665,"vw":34.960335},{"c":34.95,"h":35.15,"l":34.73,"n":4057,"o":34.88,"t":"2024-11-22T05:00:00Z","v":468927,"vw":34.899822},{"c":33.18,"h":33.7399,"l":33.14,"n":8204,"o":33.55,"t":"2024-11-25T05:00:00Z","v":1167238,"vw":33.383385},{"c":33.38,"h":33.85,"l":33.38,"n":2801,"o":33.56,"t":"2024-11-26T05:00:00Z","v":498325,"vw":33.599461},{"c":33,"h":33.23,"l":32.735,"n":7259,"o":32.9,"t":"2024-11-27T05:00:00Z","v":926408,"vw":32.993823},{"c":32.42,"h":32.7291,"l":32.35,"n":4046,"o":32.54,"t":"2024-11-29T05:00:00Z","v":523887,"vw":32.561348},{"c":32.14,"h":32.78,"l":32.03,"n":5024,"o":32.52,"t":"2024-12-02T05:00:00Z","v":912963,"vw":32.333399},{"c":32.76,"h":32.82,"l":32.11,"n":5907,"o":32.11,"t":"2024-12-03T05:00:00Z","v":735255,"vw":32.462658},{"c":32.07,"h":33.14,"l":31.99,"n":2902,"o":33.14,"t":"2024-12-04T05:00:00Z","v":412916,"vw":32.531049},{"c":32.01,"h":32.35,"l":31.88,"n":2074,"o":32.26,"t":"2024-12-05T05:00:00Z","v":787878,"vw":31.984917},{"c":31.9,"h":32.13,"l":31.59,"n":4789,"o":31.66,"t":"2024-12-06T05:00:00Z","v":739129,"vw":31.888694},{"c":32.48,"h":32.53,"l":32.155,"n":3122,"o":32.17,"t":"2024-12-09T05:00:00Z","v":415418,"vw":32.405084},{"c":32.82,"h":32.93,"l":32.67,"n":3371,"o":32.79,"t":"2024-12-10T05:00:00Z","v":447101,"vw":32.789101},{"c":33.48,"h":33.51,"l":32.68,"n":3549,"o":32.88,"t":"2024-12-11T05:00:00Z","v":545256,"vw":33.107948},{"c":34.28,"h":34.33,"l":33.81,"n":3124,"o":33.81,"t":"2024-12-12T05:00:00Z","v":337659,"vw":34.100141},{"c":34.96,"h":35.0602,"l":34.44,"n":4221,"o":34.44,"t":"2024-12-13T05:00:00Z","v":731679,"vw":34.819378},{"c":34.79,"h":35.1099,"l":34.66,"n":2852,"o":34.67,"t":"2024-12-16T05:00:00Z","v":376486,"vw":34.881164},{"c":34.63,"h":34.8,"l":34.41,"n":3247,"o":34.69,"t":"2024-12-17T05:00:00Z","v":594153,"vw":34.590238},{"c":35.52,"h":35.57,"l":34.62,"n":6148,"o":34.96,"t":"2024-12-18T05:00:00Z","v":877524,"vw":35.190535},{"c":36.52,"h":36.85,"l":36.165,"n":8288,"o":36.42,"t":"2024-12-19T05:00:00Z","v":1083585,"vw":36.527786},{"c":36.25,"h":36.25,"l":35.76,"n":4267,"o":36,"t":"2024-12-20T05:00:00Z","v":581151,"vw":36.053596},{"c":36.43,"h":36.525,"l":35.88,"n":5582,"o":35.88,"t":"2024-12-23T05:00:00Z","v":745271,"vw":36.26914},{"c":36.2,"h":36.94,"l":36.2,"n":2675,"o":36.82,"t":"2024-12-24T05:00:00Z","v":399175,"vw":36.681946},{"c":36.33,"h":36.82,"l":36.1406,"n":4731,"o":36.82,"t":"2024-12-26T05:00:00Z","v":592050,"vw":36.485158},{"c":36.85,"h":36.88,"l":36.33,"n":4443,"o":36.6,"t":"2024-12-27T05:00:00Z","v":556311,"vw":36.636034},{"c":36.24,"h":36.5,"l":36.1,"n":3671,"o":36.15,"t":"2024-12-30T05:00:00Z","v":523657,"vw":36.266691},{"c":36.62,"h":36.65,"l":35.91,"n":3963,"o":35.94,"t":"2024-12-31T05:00:00Z","v":364247,"vw":36.371965},{"c":36.6,"h":36.8099,"l":36.05,"n":5410,"o":36.36,"t":"2025-01-02T05:00:00Z","v":565225,"vw":36.492978},{"c":36.86,"h":36.87,"l":36.29,"n":5056,"o":36.35,"t":"2025-01-03T05:00:00Z","v":368576,"vw":36.675988},{"c":37.14,"h":37.32,"l":36.85,"n":3302,"o":37,"t":"2025-01-06T05:00:00Z","v":421284,"vw":37.114767},{"c":37.99,"h":38.09,"l":37.26,"n":5083,"o":37.43,"t":"2025-01-07T05:00:00Z","v":621196,"vw":37.816451},{"c":37.88,"h":38.51,"l":37.7721,"n":6711,"o":38.42,"t":"2025-01-08T05:00:00Z","v":859113,"vw":38.157422},{"c":38.44,"h":38.7,"l":38.12,"n":6602,"o":38.65,"t":"2025-01-10T05:00:00Z","v":962970,"vw":38.395319},{"c":38.54,"h":38.86,"l":38.29,"n":6488,"o":38.44,"t":"2025-01-13T05:00:00Z","v":822092,"vw":38.600109},{"c":38.65,"h":38.98,"l":38.57,"n":3349,"o":38.75,"t":"2025-01-14T05:00:00Z","v":476294,"vw":38.77306},{"c":37.27,"h":37.61,"l":37.0945,"n":7916,"o":37.28,"t":"2025-01-15T05:00:00Z","v":980782,"vw":37.323671},{"c":37.01,"h":37.71,"l":36.77,"n":5650,"o":37.35,"t":"2025-01-16T05:00:00Z","v":516013,"vw":37.126756},{"c":37,"h":37.09,"l":36.66,"n":4989,"o":36.67,"t":"2025-01-17T05:00:00Z","v":540428,"vw":36.91807},{"c":36.35,"h":36.6,"l":36.16,"n":4128,"o":36.36,"t":"2025-01-21T05:00:00Z","v":423892,"vw":36.407991},{"c":36.71,"h":36.87,"l":36.33,"n":4069,"o":36.33,"t":"2025-01-22T05:00:00Z","v":481966,"vw":36.577284},{"c":37.32,"h":37.55,"l":37.17,"n":2825,"o":37.47,"t":"2025-01-23T05:00:00Z","v":303793,"vw":37.348868},{"c":37.04,"h":37.54,"l":36.97,"n":1994,"o":37.4,"t":"2025-01-24T05:00:00Z","v":212080,"vw":37.193863},{"c":36.06,"h":36.46,"l":35.9845,"n":2691,"o":36.15,"t":"2025-01-27T05:00:00Z","v":351382,"vw":36.195794},{"c":36.19,"h":36.61,"l":36.16,"n":2298,"o":36.39,"t":"2025-01-28T05:00:00Z","v":282648,"vw":36.363489},{"c":36.36,"h":36.65,"l":35.89,"n":3648,"o":36.04,"t":"2025-01-29T05:00:00Z","v":838898,"vw":36.383942},{"c":36.17,"h":36.21,"l":35.79,"n":4582,"o":36,"t":"2025-01-30T05:00:00Z","v":548370,"vw":36.045757},{"c":36.49,"h":36.8593,"l":35.8799,"n":6105,"o":36.05,"t":"2025-01-31T05:00:00Z","v":885344,"vw":36.38127},{"c":36,"h":36.26,"l":35.19,"n":4014,"o":35.63,"t":"2025-02-03T05:00:00Z","v":766401,"vw":35.668662},{"c":35.84,"h":36.56,"l":35.79,"n":2567,"o":36.53,"t":"2025-02-04T05:00:00Z","v":633364,"vw":36.197619},{"c":34.62,"h":35.01,"l":34.41,"n":4875,"o":34.98,"t":"2025-02-05T05:00:00Z","v":498856,"vw":34.671687},{"c":34.6,"h":34.9,"l":34.43,"n":1998,"o":34.59,"t":"2025-02-06T05:00:00Z","v":270024,"vw":34.648209},{"c":35.14,"h":35.42,"l":35.03,"n":3314,"o":35.1,"t":"2025-02-07T05:00:00Z","v":364584,"vw":35.191423},{"c":35.41,"h":35.487,"l":34.96,"n":1549,"o":35.17,"t":"2025-02-10T05:00:00Z","v":165688,"vw":35.26107},{"c":35.81,"h":35.8608,"l":35.63,"n":1804,"o":35.75,"t":"2025-02-11T05:00:00Z","v":309515,"vw":35.757753},{"c":36.83,"h":37.13,"l":36.54,"n":4271,"o":36.8,"t":"2025-02-12T05:00:00Z","v":688618,"vw":36.898774},{"c":35.62,"h":36.11,"l":35.44,"n":5863,"o":36.1,"t":"2025-02-13T05:00:00Z","v":2007614,"vw":35.753295},{"c":35.25,"h":35.3,"l":34.87,"n":2405,"o":35.12,"t":"2025-02-14T05:00:00Z","v":328534,"vw":35.109852},{"c":36.12,"h":36.1546,"l":35.53,"n":2382,"o":35.7,"t":"2025-02-18T05:00:00Z","v":335931,"vw":35.944885},{"c":36.04,"h":36.31,"l":35.86,"n":1813,"o":36.17,"t":"2025-02-19T05:00:00Z","v":183290,"vw":36.114312},{"c":35.77,"h":35.97,"l":35.6124,"n":1983,"o":35.97,"t":"2025-02-20T05:00:00Z","v":188867,"vw":35.749717},{"c":34.95,"h":35.6,"l":34.71,"n":3975,"o":35.56,"t":"2025-02-21T05:00:00Z","v":638700,"vw":35.019624},{"c":34.76,"h":35.21,"l":34.63,"n":2505,"o":35.18,"t":"2025-02-24T05:00:00Z","v":255991,"vw":34.814224},{"c":33.57,"h":34.02,"l":33.52,"n":3948,"o":33.93,"t":"2025-02-25T05:00:00Z","v":519248,"vw":33.74048},{"c":33.17,"h":33.73,"l":33.11,"n":3553,"o":33.57,"t":"2025-02-26T05:00:00Z","v":400679,"vw":33.304152},{"c":33.67,"h":33.77,"l":33.335,"n":2440,"o":33.6,"t":"2025-02-27T05:00:00Z","v":258543,"vw":33.605044},{"c":32.88,"h":33.55,"l":32.81,"n":5575,"o":33.27,"t":"2025-02-28T05:00:00Z","v":666989,"vw":33.270693},{"c":32.51,"h":33.3822,"l":32.47,"n":9008,"o":33.32,"t":"2025-03-03T05:00:00Z","v":1220304,"vw":32.717717},{"c":33.31,"h":33.46,"l":32.42,"n":6504,"o":32.55,"t":"2025-03-04T05:00:00Z","v":865896,"vw":33.065138},{"c":33.89,"h":33.965,"l":33.112,"n":3801,"o":33.31,"t":"2025-03-05T05:00:00Z","v":392462,"vw":33.729591},{"c":34.13,"h":34.63,"l":33.8401,"n":4111,"o":34.1,"t":"2025-03-06T05:00:00Z","v":462539,"vw":34.273346},{"c":34.39,"h":34.46,"l":33.52,"n":5264,"o":33.53,"t":"2025-03-07T05:00:00Z","v":612013,"vw":34.102758},{"c":33.63,"h":33.78,"l":33.26,"n":3287,"o":33.59,"t":"2025-03-10T04:00:00Z","v":485219,"vw":33.549743},{"c":34.18,"h":34.35,"l":33.38,"n":4505,"o":33.67,"t":"2025-03-11T04:00:00Z","v":788759,"vw":33.771275},{"c":34.59,"h":34.635,"l":34.21,"n":2689,"o":34.5,"t":"2025-03-12T04:00:00Z","v":522852,"vw":34.397953},{"c":33.99,"h":34.98,"l":33.9475,"n":3837,"o":34.87,"t":"2025-03-13T04:00:00Z","v":635490,"vw":34.314977},{"c":34.39,"h":34.65,"l":34.229,"n":3496,"o":34.4,"t":"2025-03-14T04:00:00Z","v":650249,"vw":34.357505},{"c":34.05,"h":34.22,"l":33.65,"n":2345,"o":33.93,"t":"2025-03-17T04:00:00Z","v":391271,"vw":33.997473},{"c":33.93,"h":34.49,"l":33.79,"n":1792,"o":34.49,"t":"2025-03-18T04:00:00Z","v":1459088,"vw":33.937477},{"c":33.68,"h":34.26,"l":33.63,"n":1690,"o":33.96,"t":"2025-03-19T04:00:00Z","v":147457,"vw":33.930051},{"c":33.6,"h":33.69,"l":32.85,"n":1806,"o":33,"t":"2025-03-20T04:00:00Z","v":717614,"vw":33.516899},{"c":34.05,"h":34.1,"l":33.53,"n":1258,"o":33.56,"t":"2025-03-21T04:00:00Z","v":110539,"vw":33.932289},{"c":34.8,"h":34.83,"l":34.37,"n":2280,"o":34.37,"t":"2025-03-24T04:00:00Z","v":394904,"vw":34.677375},{"c":34.78,"h":34.97,"l":34.54,"n":921,"o":34.94,"t":"2025-03-25T04:00:00Z","v":125336,"vw":34.732615},{"c":34.96,"h":35.05,"l":34.69,"n":2855,"o":35,"t":"2025-03-26T04:00:00Z","v":193731,"vw":34.885278},{"c":35.2,"h":35.4199,"l":35.14,"n":3180,"o":35.16,"t":"2025-03-27T04:00:00Z","v":374295,"vw":35.273982},{"c":34.26,"h":34.7544,"l":34.1028,"n":2606,"o":34.38,"t":"2025-03-28T04:00:00Z","v":297568,"vw":34.324159},{"c":33.65,"h":34.1,"l":33.25,"n":3404,"o":33.46,"t":"2025-03-31T04:00:00Z","v":1072387,"vw":33.635192},{"c":33.02,"h":33.23,"l":32.72,"n":3074,"o":33.08,"t":"2025-04-01T04:00:00Z","v":339932,"vw":32.984309},{"c":33.09,"h":33.63,"l":32.32,"n":3227,"o":32.5,"t":"2025-04-02T04:00:00Z","v":408767,"vw":33.056118},{"c":32.7,"h":32.74,"l":32.12,"n":4387,"o":32.34,"t":"2025-04-03T04:00:00Z","v":642905,"vw":32.444211},{"c":32,"h":32,"l":31.17,"n":13261,"o":31.62,"t":"2025-04-04T04:00:00Z","v":1741846,"vw":31.612241},{"c":33.78,"h":34.1299,"l":32.5,"n":5818,"o":32.52,"t":"2025-04-07T04:00:00Z","v":1846015,"vw":33.219585},{"c":35.26,"h":35.3599,"l":33.95,"n":10781,"o":34.27,"t":"2025-04-08T04:00:00Z","v":1058879,"vw":34.641827},{"c":35.11,"h":37.28,"l":34.62,"n":22834,"o":36.31,"t":"2025-04-09T04:00:00Z","v":3473294,"vw":35.804867},{"c":36.87,"h":36.9102,"l":35.46,"n":17084,"o":35.98,"t":"2025-04-10T04:00:00Z","v":1652400,"vw":36.296318},{"c":36.53,"h":38.15,"l":36.0169,"n":8772,"o":37.32,"t":"2025-04-11T04:00:00Z","v":779017,"vw":37.252835},{"c":36.05,"h":36.5982,"l":35.7213,"n":3297,"o":36,"t":"2025-04-14T04:00:00Z","v":595917,"vw":36.188941},{"c":35.78,"h":36.37,"l":35.4641,"n":2616,"o":36.37,"t":"2025-04-15T04:00:00Z","v":294398,"vw":35.823408},{"c":35.35,"h":36.14,"l":35.19,"n":2368,"o":35.87,"t":"2025-04-16T04:00:00Z","v":434997,"vw":35.491786},{"c":36.03,"h":36.27,"l":35.46,"n":2610,"o":35.57,"t":"2025-04-17T04:00:00Z","v":406734,"vw":35.999666},{"c":37.3,"h":37.3,"l":36.3901,"n":3529,"o":36.85,"t":"2025-04-21T04:00:00Z","v":530145,"vw":36.911998},{"c":36.86,"h":36.9632,"l":36.43,"n":2345,"o":36.59,"t":"2025-04-22T04:00:00Z","v":362451,"vw":36.741486},{"c":36.14,"h":36.34,"l":34.75,"n":4594,"o":34.84,"t":"2025-04-23T04:00:00Z","v":662389,"vw":35.50695},{"c":35.37,"h":35.8204,"l":35.3604,"n":1786,"o":35.52,"t":"2025-04-24T04:00:00Z","v":310419,"vw":35.549984},{"c":35.02,"h":35.4984,"l":34.77,"n":1496,"o":34.79,"t":"2025-04-25T04:00:00Z","v":190199,"vw":35.013271},{"c":34.55,"h":35.19,"l":34.46,"n":3101,"o":35.19,"t":"2025-04-28T04:00:00Z","v":651629,"vw":34.779822},{"c":33.99,"h":34.6,"l":33.97,"n":2631,"o":34.6,"t":"2025-04-29T04:00:00Z","v":282864,"vw":34.206492},{"c":34.41,"h":34.61,"l":34.03,"n":2761,"o":34.15,"t":"2025-04-30T04:00:00Z","v":356563,"vw":34.340251},{"c":34.91,"h":35.2397,"l":34.41,"n":2154,"o":34.41,"t":"2025-05-01T04:00:00Z","v":296101,"vw":34.944122},{"c":35.62,"h":35.81,"l":35.3101,"n":2326,"o":35.71,"t":"2025-05-02T04:00:00Z","v":569888,"vw":35.516149},{"c":36.1,"h":36.39,"l":35.8455,"n":2331,"o":35.99,"t":"2025-05-05T04:00:00Z","v":164141,"vw":36.139655},{"c":35.88,"h":36.59,"l":35.75,"n":4328,"o":36.48,"t":"2025-05-06T04:00:00Z","v":389966,"vw":36.26707},{"c":35.51,"h":35.7714,"l":35.33,"n":2439,"o":35.64,"t":"2025-05-07T04:00:00Z","v":265990,"vw":35.497553},{"c":36.3,"h":36.4799,"l":35.35,"n":2343,"o":35.4,"t":"2025-05-08T04:00:00Z","v":240862,"vw":36.01037},{"c":36.33,"h":36.38,"l":36.0401,"n":1069,"o":36.3,"t":"2025-05-09T04:00:00Z","v":122328,"vw":36.220267},{"c":36.94,"h":37.03,"l":36.4925,"n":2056,"o":36.8,"t":"2025-05-12T04:00:00Z","v":217307,"vw":36.754581},{"c":37.32,"h":37.59,"l":36.96,"n":2022,"o":37.04,"t":"2025-05-13T04:00:00Z","v":189169,"vw":37.348727},{"c":37.83,"h":37.94,"l":37.26,"n":1898,"o":37.43,"t":"2025-05-14T04:00:00Z","v":203117,"vw":37.614562},{"c":37.14,"h":37.68,"l":36.88,"n":3441,"o":37.5,"t":"2025-05-15T04:00:00Z","v":302281,"vw":37.280964},{"c":36.94,"h":37.0989,"l":36.36,"n":2075,"o":36.48,"t":"2025-05-16T04:00:00Z","v":221196,"vw":36.737358},{"c":37.18,"h":38.27,"l":37.14,"n":3489,"o":38.27,"t":"2025-05-19T04:00:00Z","v":407781,"vw":37.651453},{"c":37.8,"h":38.11,"l":37.6005,"n":2546,"o":37.77,"t":"2025-05-20T04:00:00Z","v":266753,"vw":37.856195},{"c":39.06,"h":39.25,"l":38.04,"n":6963,"o":38.4,"t":"2025-05-21T04:00:00Z","v":889779,"vw":38.933606},{"c":38.75,"h":39.6982,"l":38.67,"n":7129,"o":39.61,"t":"2025-05-22T04:00:00Z","v":1015907,"vw":39.043267},{"c":38.46,"h":38.8495,"l":38.12,"n":2927,"o":38.22,"t":"2025-05-23T04:00:00Z","v":324845,"vw":38.549282},{"c":37.39,"h":38.06,"l":37.18,"n":2090,"o":38.01,"t":"2025-05-27T04:00:00Z","v":237176,"vw":37.575704},{"c":37.97,"h":38.23,"l":37.65,"n":1912,"o":37.81,"t":"2025-05-28T04:00:00Z","v":165407,"vw":37.945105},{"c":37.08,"h":37.605,"l":37.03,"n":2113,"o":37.54,"t":"2025-05-29T04:00:00Z","v":217929,"vw":37.289571},{"c":37.11,"h":37.47,"l":36.8978,"n":2656,"o":37.11,"t":"2025-05-30T04:00:00Z","v":316896,"vw":37.187855},{"c":37.82,"h":38.09,"l":37.51,"n":3212,"o":37.64,"t":"2025-06-02T04:00:00Z","v":394517,"vw":37.812891},{"c":37.92,"h":38.01,"l":37.3,"n":1778,"o":37.53,"t":"2025-06-03T04:00:00Z","v":314960,"vw":37.616081},{"c":36.74,"h":37.395,"l":36.5,"n":3358,"o":37.24,"t":"2025-06-04T04:00:00Z","v":454215,"vw":36.920035},{"c":36.67,"h":36.8,"l":36.27,"n":2270,"o":36.49,"t":"2025-06-05T04:00:00Z","v":289622,"vw":36.590536},{"c":37.63,"h":37.68,"l":37.13,"n":2344,"o":37.28,"t":"2025-06-06T04:00:00Z","v":220906,"vw":37.416508},{"c":37.59,"h":37.9456,"l":37.38,"n":1661,"o":37.9,"t":"2025-06-09T04:00:00Z","v":170886,"vw":37.613229},{"c":37.15,"h":37.46,"l":36.85,"n":910,"o":36.89,"t":"2025-06-10T04:00:00Z","v":110967,"vw":37.267953},{"c":37.03,"h":37.3681,"l":36.72,"n":1579,"o":37.3,"t":"2025-06-11T04:00:00Z","v":150082,"vw":36.973385},{"c":36.12,"h":36.68,"l":36.08,"n":3424,"o":36.42,"t":"2025-06-12T04:00:00Z","v":415766,"vw":36.304011},{"c":36.87,"h":37.23,"l":36.0859,"n":4091,"o":36.32,"t":"2025-06-13T04:00:00Z","v":437524,"vw":36.878254},{"c":37.59,"h":37.6,"l":36.76,"n":1819,"o":37,"t":"2025-06-16T04:00:00Z","v":228391,"vw":37.236439},{"c":36.69,"h":37.31,"l":36.541,"n":1329,"o":37.17,"t":"2025-06-17T04:00:00Z","v":145731,"vw":36.901191},{"c":36.59,"h":36.8556,"l":36.18,"n":2088,"o":36.28,"t":"2025-06-18T04:00:00Z","v":204115,"vw":36.415512},{"c":36.74,"h":37.2,"l":36.4201,"n":1625,"o":37,"t":"2025-06-20T04:00:00Z","v":160052,"vw":36.850492},{"c":36.46,"h":36.5075,"l":35.92,"n":2243,"o":36.26,"t":"2025-06-23T04:00:00Z","v":243096,"vw":36.202709},{"c":36,"h":36.8,"l":35.82,"n":2297,"o":36.8,"t":"2025-06-24T04:00:00Z","v":391574,"vw":36.32479},{"c":35.71,"h":36.2,"l":35.63,"n":1553,"o":36.07,"t":"2025-06-25T04:00:00Z","v":153661,"vw":35.920259},{"c":35.32,"h":35.88,"l":35.28,"n":2491,"o":35.67,"t":"2025-06-26T04:00:00Z","v":250429,"vw":35.532697},{"c":35.8,"h":35.8779,"l":35.16,"n":1982,"o":35.6,"t":"2025-06-27T04:00:00Z","v":269149,"vw":35.551156},{"c":35.08,"h":35.61,"l":34.94,"n":3208,"o":35.38,"t":"2025-06-30T04:00:00Z","v":359556,"vw":35.235652},{"c":34.99,"h":35.29,"l":34.78,"n":2293,"o":34.83,"t":"2025-07-01T04:00:00Z","v":568555,"vw":35.149698},{"c":35.42,"h":35.7738,"l":35.3871,"n":2652,"o":35.68,"t":"2025-07-02T04:00:00Z","v":347079,"vw":35.607124},{"c":35.9,"h":35.99,"l":35.66,"n":2671,"o":35.77,"t":"2025-07-03T04:00:00Z","v":343899,"vw":35.811152},{"c":36.61,"h":36.8098,"l":36.25,"n":4332,"o":36.25,"t":"2025-07-07T04:00:00Z","v":439371,"vw":36.571319},{"c":36.67,"h":37.225,"l":36.67,"n":3727,"o":37.12,"t":"2025-07-08T04:00:00Z","v":515202,"vw":36.999946},{"c":35.88,"h":36.64,"l":35.88,"n":3342,"o":36.64,"t":"2025-07-09T04:00:00Z","v":387218,"vw":36.2645},{"c":35.93,"h":36.31,"l":35.853,"n":3416,"o":36.02,"t":"2025-07-10T04:00:00Z","v":382651,"vw":36.117288},{"c":36.99,"h":37.07,"l":36.545,"n":2796,"o":36.57,"t":"2025-07-11T04:00:00Z","v":403056,"vw":36.868518},{"c":37.13,"h":37.36,"l":36.89,"n":2760,"o":37.18,"t":"2025-07-14T04:00:00Z","v":292132,"vw":37.133695},{"c":37.66,"h":37.74,"l":36.87,"n":4715,"o":36.87,"t":"2025-07-15T04:00:00Z","v":515769,"vw":37.523364},{"c":37.58,"h":38.37,"l":37.08,"n":10667,"o":37.42,"t":"2025-07-16T04:00:00Z","v":1152963,"vw":37.725232},{"c":37.57,"h":37.685,"l":37.24,"n":1386,"o":37.53,"t":"2025-07-17T04:00:00Z","v":135805,"vw":37.441363},{"c":37.46,"h":37.6299,"l":37.3099,"n":2388,"o":37.31,"t":"2025-07-18T04:00:00Z","v":275488,"vw":37.425113},{"c":36.91,"h":36.91,"l":36.38,"n":3535,"o":36.6,"t":"2025-07-21T04:00:00Z","v":424494,"vw":36.620066},{"c":36.44,"h":36.735,"l":36.2,"n":3559,"o":36.68,"t":"2025-07-22T04:00:00Z","v":440523,"vw":36.421553},{"c":36.81,"h":37.02,"l":36.69,"n":1654,"o":36.79,"t":"2025-07-23T04:00:00Z","v":200535,"vw":36.855717},{"c":36.98,"h":37.25,"l":36.68,"n":3645,"o":37.24,"t":"2025-07-24T04:00:00Z","v":555173,"vw":36.904287},{"c":36.53,"h":37.12,"l":36.52,"n":2154,"o":37.07,"t":"2025-07-25T04:00:00Z","v":218234,"vw":36.808993},{"c":37.02,"h":37.0699,"l":36.75,"n":2084,"o":36.96,"t":"2025-07-28T04:00:00Z","v":201931,"vw":36.957426},{"c":35.77,"h":36.74,"l":35.77,"n":3258,"o":36.74,"t":"2025-07-29T04:00:00Z","v":269168,"vw":36.085627},{"c":36.32,"h":36.39,"l":36.1,"n":1982,"o":36.25,"t":"2025-07-30T04:00:00Z","v":179857,"vw":36.237702},{"c":36.11,"h":36.16,"l":35.7246,"n":2369,"o":35.96,"t":"2025-07-31T04:00:00Z","v":218592,"vw":35.957599},{"c":35.08,"h":35.39,"l":35.05,"n":5247,"o":35.32,"t":"2025-08-01T04:00:00Z","v":882694,"vw":35.151672},{"c":35.01,"h":35.27,"l":34.88,"n":2999,"o":35,"t":"2025-08-04T04:00:00Z","v":311337,"vw":35.036483},{"c":34.72,"h":35.18,"l":34.65,"n":3611,"o":35.12,"t":"2025-08-05T04:00:00Z","v":457884,"vw":34.908898},{"c":35.22,"h":35.875,"l":34.97,"n":4153,"o":35.19,"t":"2025-08-06T04:00:00Z","v":460236,"vw":35.332173},{"c":35.34,"h":35.34,"l":34.8316,"n":2342,"o":35.13,"t":"2025-08-07T04:00:00Z","v":349176,"vw":35.117506},{"c":35.59,"h":35.72,"l":35.55,"n":2185,"o":35.55,"t":"2025-08-08T04:00:00Z","v":232449,"vw":35.643307},{"c":35.56,"h":35.64,"l":35.33,"n":1353,"o":35.4,"t":"2025-08-11T04:00:00Z","v":172407,"vw":35.47094},{"c":35.93,"h":36.23,"l":35.91,"n":2559,"o":35.93,"t":"2025-08-12T04:00:00Z","v":293441,"vw":36.026396},{"c":35.31,"h":35.54,"l":35.22,"n":3361,"o":35.54,"t":"2025-08-13T04:00:00Z","v":601884,"vw":35.323448},{"c":35.91,"h":35.9816,"l":35.47,"n":3556,"o":35.47,"t":"2025-08-14T04:00:00Z","v":670552,"vw":35.867399},{"c":36.4,"h":36.5401,"l":36.11,"n":2358,"o":36.2,"t":"2025-08-15T04:00:00Z","v":351282,"vw":36.363919},{"c":36.66,"h":36.805,"l":36.32,"n":2832,"o":36.32,"t":"2025-08-18T04:00:00Z","v":334040,"vw":36.628089},{"c":36.17,"h":36.42,"l":36.15,"n":1913,"o":36.42,"t":"2025-08-19T04:00:00Z","v":212160,"vw":36.250441},{"c":36.1,"h":36.32,"l":35.97,"n":3929,"o":36.32,"t":"2025-08-20T04:00:00Z","v":451547,"vw":36.125894},{"c":36.43,"h":36.7,"l":36.27,"n":2234,"o":36.29,"t":"2025-08-21T04:00:00Z","v":258099,"vw":36.521648},{"c":35.98,"h":36.21,"l":35.73,"n":6403,"o":36.12,"t":"2025-08-22T04:00:00Z","v":744740,"vw":35.945326},{"c":36.1,"h":36.285,"l":35.955,"n":3468,"o":36.19,"t":"2025-08-25T04:00:00Z","v":446903,"vw":36.116592},{"c":36.22,"h":36.65,"l":36.2,"n":2335,"o":36.37,"t":"2025-08-26T04:00:00Z","v":284487,"vw":36.377057},{"c":36.35,"h":36.87,"l":36.32,"n":3350,"o":36.75,"t":"2025-08-27T04:00:00Z","v":353249,"vw":36.566999},{"c":35.77,"h":36.3,"l":35.77,"n":3050,"o":36.17,"t":"2025-08-28T04:00:00Z","v":403549,"vw":35.947976},{"c":36.38,"h":36.495,"l":36.16,"n":2816,"o":36.2,"t":"2025-08-29T04:00:00Z","v":359951,"vw":36.274014},{"c":36.94,"h":37.05,"l":36.76,"n":3805,"o":36.8,"t":"2025-09-02T04:00:00Z","v":467906,"vw":36.926078},{"c":36.14,"h":36.71,"l":35.92,"n":4123,"o":36.71,"t":"2025-09-03T04:00:00Z","v":486711,"vw":36.143655},{"c":35.63,"h":36.12,"l":35.61,"n":4037,"o":35.78,"t":"2025-09-04T04:00:00Z","v":1049106,"vw":35.75759},{"c":34.55,"h":34.86,"l":34.51,"n":6217,"o":34.79,"t":"2025-09-05T04:00:00Z","v":1025229,"vw":34.650042},{"c":33.63,"h":34.13,"l":33.63,"n":6002,"o":34.07,"t":"2025-09-08T04:00:00Z","v":768898,"vw":33.870751},{"c":34.04,"h":34.2,"l":33.81,"n":4727,"o":33.93,"t":"2025-09-09T04:00:00Z","v":586896,"vw":34.019699},{"c":33.63,"h":34.05,"l":33.36,"n":4351,"o":33.9,"t":"2025-09-10T04:00:00Z","v":719016,"vw":33.765167},{"c":33.21,"h":33.53,"l":33.105,"n":4580,"o":33.53,"t":"2025-09-11T04:00:00Z","v":560978,"vw":33.277265},{"c":33.54,"h":33.85,"l":33.49,"n":3922,"o":33.58,"t":"2025-09-12T04:00:00Z","v":435138,"vw":33.679139},{"c":33.39,"h":33.465,"l":33.16,"n":2516,"o":33.4,"t":"2025-09-15T04:00:00Z","v":393760,"vw":33.332029},{"c":33.28,"h":33.4586,"l":33.1335,"n":2822,"o":33.45,"t":"2025-09-16T04:00:00Z","v":547008,"vw":33.291095},{"c":33.49,"h":33.59,"l":32.76,"n":4167,"o":33,"t":"2025-09-17T04:00:00Z","v":1151506,"vw":33.14082},{"c":34.08,"h":34.32,"l":33.9,"n":5101,"o":34.05,"t":"2025-09-18T04:00:00Z","v":1054458,"vw":34.095832},{"c":34.29,"h":34.445,"l":34.11,"n":3108,"o":34.26,"t":"2025-09-19T04:00:00Z","v":479867,"vw":34.280147},{"c":34.49,"h":34.65,"l":34.375,"n":2240,"o":34.46,"t":"2025-09-22T04:00:00Z","v":324342,"vw":34.509923},{"c":34.05,"h":34.5,"l":34.03,"n":2601,"o":34.31,"t":"2025-09-23T04:00:00Z","v":316341,"vw":34.244753},{"c":34.06,"h":34.26,"l":33.9,"n":2095,"o":33.99,"t":"2025-09-24T04:00:00Z","v":227696,"vw":34.073921},{"c":34.08,"h":34.47,"l":34.04,"n":1991,"o":34.17,"t":"2025-09-25T04:00:00Z","v":375801,"vw":34.183306},{"c":34.17,"h":34.3,"l":33.72,"n":2067,"o":34.09,"t":"2025-09-26T04:00:00Z","v":257217,"vw":34.093552},{"c":33.62,"h":33.87,"l":33.52,"n":2951,"o":33.87,"t":"2025-09-29T04:00:00Z","v":459029,"vw":33.625909},{"c":33.78,"h":33.93,"l":33.3,"n":4002,"o":33.59,"t":"2025-09-30T04:00:00Z","v":702420,"vw":33.590876},{"c":33.7,"h":33.79,"l":33.36,"n":2597,"o":33.5,"t":"2025-10-01T04:00:00Z","v":808254,"vw":33.671177},{"c":33.5,"h":33.71,"l":33.38,"n":3226,"o":33.62,"t":"2025-10-02T04:00:00Z","v":474774,"vw":33.518203},{"c":33.68,"h":33.69,"l":33.38,"n":1580,"o":33.41,"t":"2025-10-03T04:00:00Z","v":207336,"vw":33.583068},{"c":34.15,"h":34.18,"l":33.79,"n":2561,"o":34.1,"t":"2025-10-06T04:00:00Z","v":430398,"vw":34.054502},{"c":33.8,"h":34.03,"l":33.61,"n":2860,"o":33.94,"t":"2025-10-07T04:00:00Z","v":536539,"vw":33.802721},{"c":33.75,"h":33.81,"l":33.43,"n":1612,"o":33.47,"t":"2025-10-08T04:00:00Z","v":288840,"vw":33.651468},{"c":33.77,"h":33.91,"l":33.71,"n":2341,"o":33.77,"t":"2025-10-09T04:00:00Z","v":301379,"vw":33.789631},{"c":32.76,"h":33.26,"l":32.66,"n":4258,"o":33.2,"t":"2025-10-10T04:00:00Z","v":903758,"vw":32.964701},{"c":32.76,"h":33.25,"l":32.76,"n":3286,"o":32.98,"t":"2025-10-13T04:00:00Z","v":385792,"vw":32.985485},{"c":32.56,"h":32.85,"l":32.527,"n":2686,"o":32.69,"t":"2025-10-14T04:00:00Z","v":446918,"vw":32.680153},{"c":32.72,"h":32.86,"l":32.27,"n":3649,"o":32.47,"t":"2025-10-15T04:00:00Z","v":613058,"vw":32.550667},{"c":32.21,"h":32.8597,"l":32.11,"n":4875,"o":32.79,"t":"2025-10-16T04:00:00Z","v":622329,"vw":32.414027},{"c":32.38,"h":32.55,"l":32.31,"n":2772,"o":32.33,"t":"2025-10-17T04:00:00Z","v":511720,"vw":32.41966},{"c":32.12,"h":32.32,"l":32.065,"n":5609,"o":32.19,"t":"2025-10-20T04:00:00Z","v":1013118,"vw":32.155912},{"c":31.83,"h":31.87,"l":31.685,"n":2665,"o":31.82,"t":"2025-10-21T04:00:00Z","v":522892,"vw":31.800292},{"c":31.79,"h":31.93,"l":31.71,"n":1476,"o":31.83,"t":"2025-10-22T04:00:00Z","v":188451,"vw":31.799102},{"c":32.17,"h":32.31,"l":31.97,"n":3197,"o":32.1,"t":"2025-10-23T04:00:00Z","v":458061,"vw":32.166138},{"c":32.32,"h":32.42,"l":32.1,"n":2934,"o":32.13,"t":"2025-10-24T04:00:00Z","v":481181,"vw":32.24259},{"c":31.95,"h":32.49,"l":31.95,"n":2879,"o":32.35,"t":"2025-10-27T04:00:00Z","v":444524,"vw":32.225585},{"c":31.85,"h":31.99,"l":31.75,"n":2165,"o":31.96,"t":"2025-10-28T04:00:00Z","v":343725,"vw":31.876663},{"c":32.53,"h":32.5599,"l":31.94,"n":2747,"o":31.94,"t":"2025-10-29T04:00:00Z","v":682362,"vw":32.293777},{"c":32.87,"h":33.05,"l":32.605,"n":4090,"o":33.04,"t":"2025-10-30T04:00:00Z","v":802304,"vw":32.822372},{"c":33.02,"h":33.16,"l":32.85,"n":2359,"o":32.91,"t":"2025-10-31T04:00:00Z","v":396489,"vw":33.028534},{"c":33.25,"h":33.52,"l":33.235,"n":3428,"o":33.35,"t":"2025-11-03T05:00:00Z","v":687565,"vw":33.366825},{"c":33.16,"h":33.32,"l":33.06,"n":1820,"o":33.27,"t":"2025-11-04T05:00:00Z","v":217492,"vw":33.159984},{"c":33.83,"h":33.9493,"l":33.45,"n":2696,"o":33.48,"t":"2025-11-05T05:00:00Z","v":379198,"vw":33.791988},{"c":33.25,"h":33.47,"l":33.21,"n":2140,"o":33.41,"t":"2025-11-06T05:00:00Z","v":471940,"vw":33.318453},{"c":33.47,"h":33.6,"l":33.22,"n":2788,"o":33.58,"t":"2025-11-07T05:00:00Z","v":343273,"vw":33.399293},{"c":33.5,"h":33.6,"l":33.38,"n":1625,"o":33.5,"t":"2025-11-10T05:00:00Z","v":212531,"vw":33.513208},{"c":33.19,"h":33.3,"l":33.1051,"n":2221,"o":33.2,"t":"2025-11-11T05:00:00Z","v":282477,"vw":33.184387},{"c":33.09,"h":33.24,"l":32.93,"n":1629,"o":33.19,"t":"2025-11-12T05:00:00Z","v":221985,"vw":33.06786},{"c":33.62,"h":33.62,"l":33.22,"n":2377,"o":33.275,"t":"2025-11-13T05:00:00Z","v":308685,"vw":33.406731},{"c":34.01,"h":34.02,"l":33.31,"n":3657,"o":33.36,"t":"2025-11-14T05:00:00Z","v":468435,"vw":33.846609},{"c":33.85,"h":33.945,"l":33.7,"n":2018,"o":33.87,"t":"2025-11-17T05:00:00Z","v":268529,"vw":33.82272},{"c":33.99,"h":34.09,"l":33.61,"n":2444,"o":33.66,"t":"2025-11-18T05:00:00Z","v":501865,"vw":33.813505},{"c":34.01,"h":34.06,"l":33.73,"n":3258,"o":33.77,"t":"2025-11-19T05:00:00Z","v":402951,"vw":33.891643},{"c":33.75,"h":33.97,"l":33.625,"n":2625,"o":33.97,"t":"2025-11-20T05:00:00Z","v":328189,"vw":33.759189},{"c":33.65,"h":33.825,"l":33.45,"n":3169,"o":33.48,"t":"2025-11-21T05:00:00Z","v":827091,"vw":33.615463},{"c":33.24,"h":33.3824,"l":33.1812,"n":2947,"o":33.3,"t":"2025-11-24T05:00:00Z","v":424749,"vw":33.277949},{"c":33.07,"h":33.125,"l":32.82,"n":3530,"o":33.04,"t":"2025-11-25T05:00:00Z","v":690909,"vw":32.96743},{"c":32.78,"h":33.375,"l":32.78,"n":2648,"o":33.12,"t":"2025-11-26T05:00:00Z","v":329906,"vw":32.994974},{"c":33.09,"h":33.31,"l":32.78,"n":3367,"o":32.78,"t":"2025-11-28T05:00:00Z","v":440284,"vw":33.108776},{"c":33.95,"h":34.005,"l":33.815,"n":3656,"o":33.89,"t":"2025-12-01T05:00:00Z","v":617996,"vw":33.929868},{"c":33.93,"h":34.21,"l":33.83,"n":2505,"o":34.11,"t":"2025-12-02T05:00:00Z","v":334210,"vw":33.993509},{"c":33.73,"h":34,"l":33.6901,"n":1981,"o":33.88,"t":"2025-12-03T05:00:00Z","v":285446,"vw":33.823734},{"c":34.12,"h":34.19,"l":33.86,"n":1405,"o":33.87,"t":"2025-12-04T05:00:00Z","v":188996,"vw":34.091113},{"c":34.5,"h":34.565,"l":34.18,"n":2805,"o":34.18,"t":"2025-12-05T05:00:00Z","v":505594,"vw":34.449732},{"c":34.78,"h":34.9662,"l":34.47,"n":2937,"o":34.47,"t":"2025-12-08T05:00:00Z","v":570341,"vw":34.834058},{"c":34.68,"h":34.74,"l":34.26,"n":2880,"o":34.38,"t":"2025-12-09T05:00:00Z","v":355621,"vw":34.560003},{"c":34.44,"h":34.74,"l":34.18,"n":4771,"o":34.62,"t":"2025-12-10T05:00:00Z","v":507820,"vw":34.469277},{"c":34.59,"h":34.59,"l":33.99,"n":3099,"o":34.12,"t":"2025-12-11T05:00:00Z","v":289317,"vw":34.298242},{"c":35.09,"h":35.305,"l":35.075,"n":3139,"o":35.16,"t":"2025-12-12T05:00:00Z","v":351135,"vw":35.179776},{"c":35.16,"h":35.16,"l":34.75,"n":2655,"o":34.9,"t":"2025-12-15T05:00:00Z","v":369917,"vw":34.96423},{"c":34.69,"h":35.32,"l":34.69,"n":2592,"o":35.3,"t":"2025-12-16T05:00:00Z","v":298742,"vw":34.92892},{"c":34.83,"h":34.98,"l":34.69,"n":2286,"o":34.98,"t":"2025-12-17T05:00:00Z","v":251324,"vw":34.856042},{"c":34.51,"h":34.62,"l":34.38,"n":2369,"o":34.58,"t":"2025-12-18T05:00:00Z","v":243221,"vw":34.532243},{"c":34.85,"h":34.89,"l":34.63,"n":2026,"o":34.76,"t":"2025-12-19T05:00:00Z","v":283144,"vw":34.790684},{"c":34.97,"h":35.0332,"l":34.88,"n":2056,"o":34.9,"t":"2025-12-22T05:00:00Z","v":240057,"vw":34.966473},{"c":34.75,"h":35.23,"l":34.75,"n":2664,"o":35.22,"t":"2025-12-23T05:00:00Z","v":409453,"vw":34.987318},{"c":34.16,"h":34.44,"l":34.11,"n":2485,"o":34.33,"t":"2025-12-24T05:00:00Z","v":244994,"vw":34.302832},{"c":34.38,"h":34.49,"l":34.065,"n":2287,"o":34.1,"t":"2025-12-26T05:00:00Z","v":229781,"vw":34.291227},{"c":34.17,"h":34.35,"l":34.14,"n":1657,"o":34.25,"t":"2025-12-29T05:00:00Z","v":121144,"vw":34.233673},{"c":34.32,"h":34.45,"l":34.18,"n":2507,"o":34.43,"t":"2025-12-30T05:00:00Z","v":243213,"vw":34.337484},{"c":34.94,"h":34.94,"l":34.31,"n":3195,"o":34.46,"t":"2025-12-31T05:00:00Z","v":286839,"vw":34.625847},{"c":34.91,"h":34.93,"l":34.02,"n":3720,"o":34.64,"t":"2026-01-02T05:00:00Z","v":436144,"vw":34.773123},{"c":34.7,"h":34.94,"l":34.63,"n":3268,"o":34.91,"t":"2026-01-05T05:00:00Z","v":380730,"vw":34.747605},{"c":34.84,"h":35.14,"l":34.795,"n":3474,"o":34.93,"t":"2026-01-06T05:00:00Z","v":363584,"vw":34.94939},{"c":34.4,"h":34.66,"l":34.27,"n":2997,"o":34.38,"t":"2026-01-07T05:00:00Z","v":324666,"vw":34.416609},{"c":34.8,"h":34.86,"l":34.63,"n":1737,"o":34.79,"t":"2026-01-08T05:00:00Z","v":156836,"vw":34.784934},{"c":34.3,"h":34.96,"l":34.29,"n":3161,"o":34.83,"t":"2026-01-09T05:00:00Z","v":311193,"vw":34.554402},{"c":34.56,"h":34.77,"l":34.3802,"n":2186,"o":34.68,"t":"2026-01-12T05:00:00Z","v":197524,"vw":34.577228},{"c":34.47,"h":34.66,"l":34.36,"n":2120,"o":34.36,"t":"2026-01-13T05:00:00Z","v":211271,"vw":34.470229},{"c":34.03,"h":34.39,"l":33.98,"n":2602,"o":34.39,"t":"2026-01-14T05:00:00Z","v":276874,"vw":34.124878},{"c":34.05,"h":34.065,"l":33.81,"n":2282,"o":33.84,"t":"2026-01-15T05:00:00Z","v":223911,"vw":33.964742},{"c":34.52,"h":34.575,"l":34.12,"n":3162,"o":34.26,"t":"2026-01-16T05:00:00Z","v":285205,"vw":34.377265},{"c":35.43,"h":35.53,"l":35.155,"n":7545,"o":35.45,"t":"2026-01-20T05:00:00Z","v":1034721,"vw":35.371894},{"c":34.88,"h":35.45,"l":34.75,"n":5946,"o":35.31,"t":"2026-01-21T05:00:00Z","v":695598,"vw":35.072265},{"c":34.59,"h":35.02,"l":34.54,"n":4057,"o":34.95,"t":"2026-01-22T05:00:00Z","v":480671,"vw":34.758423},{"c":34.43,"h":34.76,"l":34.35,"n":3662,"o":34.5,"t":"2026-01-23T05:00:00Z","v":400458,"vw":34.510602},{"c":34.13,"h":34.21,"l":33.99,"n":4013,"o":34.08,"t":"2026-01-26T05:00:00Z","v":616821,"vw":34.10662},{"c":34.59,"h":34.64,"l":34.215,"n":3052,"o":34.32,"t":"2026-01-27T05:00:00Z","v":327017,"vw":34.417799},{"c":34.73,"h":34.94,"l":34.67,"n":2823,"o":34.8,"t":"2026-01-28T05:00:00Z","v":297895,"vw":34.798302},{"c":34.71,"h":35.135,"l":34.62,"n":3901,"o":35.09,"t":"2026-01-29T05:00:00Z","v":501255,"vw":34.837202},{"c":35.11,"h":35.11,"l":34.78,"n":2806,"o":34.94,"t":"2026-01-30T05:00:00Z","v":358655,"vw":34.945703},{"c":35.29,"h":35.32,"l":34.93,"n":3959,"o":34.94,"t":"2026-02-02T05:00:00Z","v":466807,"vw":35.218817},{"c":35.15,"h":35.44,"l":35.14,"n":3017,"o":35.41,"t":"2026-02-03T05:00:00Z","v":247737,"vw":35.309515},{"c":35.36,"h":35.41,"l":35.165,"n":2345,"o":35.27,"t":"2026-02-04T05:00:00Z","v":186576,"vw":35.321464},{"c":34.62,"h":35.17,"l":34.59,"n":5432,"o":35,"t":"2026-02-05T05:00:00Z","v":849866,"vw":34.800772},{"c":34.62,"h":34.835,"l":34.585,"n":3297,"o":34.64,"t":"2026-02-06T05:00:00Z","v":341417,"vw":34.734694},{"c":34.61,"h":34.99,"l":34.56,"n":2514,"o":34.83,"t":"2026-02-09T05:00:00Z","v":231600,"vw":34.74714},{"c":33.82,"h":34.04,"l":33.795,"n":3452,"o":34.04,"t":"2026-02-10T05:00:00Z","v":380057,"vw":33.888784},{"c":34.18,"h":34.27,"l":33.87,"n":2928,"o":34.21,"t":"2026-02-11T05:00:00Z","v":269427,"vw":34.118785},{"c":33.24,"h":33.96,"l":33.22,"n":3889,"o":33.96,"t":"2026-02-12T05:00:00Z","v":407878,"vw":33.499547},{"c":33.02,"h":33.07,"l":32.87,"n":4382,"o":33,"t":"2026-02-13T05:00:00Z","v":657676,"vw":32.996481},{"c":32.86,"h":32.92,"l":32.665,"n":2770,"o":32.78,"t":"2026-02-17T05:00:00Z","v":337326,"vw":32.816302},{"c":33.15,"h":33.15,"l":32.865,"n":2225,"o":32.97,"t":"2026-02-18T05:00:00Z","v":272783,"vw":33.026208},{"c":33.03,"h":33.22,"l":32.96,"n":2301,"o":33.21,"t":"2026-02-19T05:00:00Z","v":283734,"vw":33.110995},{"c":33.16,"h":33.54,"l":32.985,"n":2873,"o":32.99,"t":"2026-02-20T05:00:00Z","v":336941,"vw":33.292441},{"c":32.99,"h":33.14,"l":32.77,"n":2834,"o":33.13,"t":"2026-02-23T05:00:00Z","v":288292,"vw":32.949848},{"c":32.82,"h":32.965,"l":32.77,"n":2034,"o":32.82,"t":"2026-02-24T05:00:00Z","v":235666,"vw":32.86094},{"c":32.95,"h":33.02,"l":32.75,"n":1814,"o":32.99,"t":"2026-02-25T05:00:00Z","v":193706,"vw":32.885133},{"c":32.65,"h":32.77,"l":32.58,"n":2424,"o":32.76,"t":"2026-02-26T05:00:00Z","v":297799,"vw":32.671673},{"c":32.27,"h":32.43,"l":32.22,"n":3467,"o":32.32,"t":"2026-02-27T05:00:00Z","v":636785,"vw":32.332962},{"c":32.93,"h":33.09,"l":32.64,"n":5673,"o":32.64,"t":"2026-03-02T05:00:00Z","v":1108502,"vw":32.959669},{"c":33.1,"h":33.395,"l":32.87,"n":5408,"o":33.38,"t":"2026-03-03T05:00:00Z","v":895024,"vw":33.104858},{"c":33.27,"h":33.28,"l":33.05,"n":3025,"o":33.2,"t":"2026-03-04T05:00:00Z","v":348970,"vw":33.190067},{"c":33.56,"h":33.755,"l":33.42,"n":5760,"o":33.65,"t":"2026-03-05T05:00:00Z","v":514677,"vw":33.596135},{"c":33.77,"h":34.12,"l":33.45,"n":5537,"o":33.92,"t":"2026-03-06T05:00:00Z","v":413475,"vw":33.869616},{"c":33.21,"h":33.99,"l":33.16,"n":3307,"o":33.96,"t":"2026-03-09T04:00:00Z","v":338056,"vw":33.601414},{"c":33.9,"h":33.94,"l":33.4545,"n":3397,"o":33.53,"t":"2026-03-10T04:00:00Z","v":504722,"vw":33.64529},{"c":34.84,"h":34.87,"l":34.31,"n":3829,"o":34.36,"t":"2026-03-11T04:00:00Z","v":486294,"vw":34.606507},{"c":34.92,"h":35.1322,"l":34.755,"n":4233,"o":35,"t":"2026-03-12T04:00:00Z","v":320324,"vw":34.937382},{"c":35.33,"h":35.39,"l":34.845,"n":4967,"o":35.03,"t":"2026-03-13T04:00:00Z","v":419818,"vw":35.23238},{"c":34.8,"h":34.98,"l":34.69,"n":3620,"o":34.8,"t":"2026-03-16T04:00:00Z","v":406054,"vw":34.803959},{"c":34.59,"h":34.71,"l":34.54,"n":2305,"o":34.66,"t":"2026-03-17T04:00:00Z","v":326861,"vw":34.621487},{"c":35.04,"h":35.04,"l":34.625,"n":2809,"o":34.7,"t":"2026-03-18T04:00:00Z","v":320264,"vw":34.84233},{"c":34.61,"h":35.005,"l":34.4101,"n":4971,"o":34.99,"t":"2026-03-19T04:00:00Z","v":576548,"vw":34.652111},{"c":35.91,"h":35.99,"l":35.12,"n":9254,"o":35.155,"t":"2026-03-20T04:00:00Z","v":1016912,"vw":35.739133},{"c":35.44,"h":35.82,"l":35.19,"n":10758,"o":35.64,"t":"2026-03-23T04:00:00Z","v":1146693,"vw":35.462207},{"c":35.76,"h":36.14,"l":35.565,"n":5679,"o":36.08,"t":"2026-03-24T04:00:00Z","v":690495,"vw":35.900988},{"c":34.88,"h":35.23,"l":34.88,"n":5100,"o":35.02,"t":"2026-03-25T04:00:00Z","v":536789,"vw":35.040582},{"c":35.49,"h":35.68,"l":35.135,"n":4682,"o":35.31,"t":"2026-03-26T04:00:00Z","v":576366,"vw":35.431905},{"c":36.02,"h":36.12,"l":35.57,"n":6082,"o":36.1,"t":"2026-03-27T04:00:00Z","v":858881,"vw":35.846253},{"c":35.03,"h":35.25,"l":34.86,"n":5239,"o":35.15,"t":"2026-03-30T04:00:00Z","v":667817,"vw":35.091741},{"c":35.14,"h":35.2,"l":34.7233,"n":6549,"o":34.87,"t":"2026-03-31T04:00:00Z","v":931384,"vw":34.960892},{"c":35.15,"h":35.19,"l":34.8,"n":4600,"o":35.15,"t":"2026-04-01T04:00:00Z","v":846285,"vw":35.030261},{"c":34.7,"h":35.275,"l":34.7,"n":4546,"o":35.24,"t":"2026-04-02T04:00:00Z","v":657213,"vw":34.910107},{"c":34.89,"h":35.11,"l":34.75,"n":2144,"o":35.04,"t":"2026-04-06T04:00:00Z","v":289665,"vw":34.88682},{"c":34.92,"h":35.5,"l":34.89,"n":2795,"o":35.02,"t":"2026-04-07T04:00:00Z","v":394540,"vw":35.212434},{"c":34.69,"h":34.8596,"l":34.2565,"n":4341,"o":34.33,"t":"2026-04-08T04:00:00Z","v":575593,"vw":34.604769},{"c":34.87,"h":35.13,"l":34.53,"n":3515,"o":34.89,"t":"2026-04-09T04:00:00Z","v":409728,"vw":34.854339},{"c":35.14,"h":35.19,"l":34.92,"n":2393,"o":34.99,"t":"2026-04-10T04:00:00Z","v":269860,"vw":35.065239},{"c":34.87,"h":35.28,"l":34.84,"n":2415,"o":35.12,"t":"2026-04-13T04:00:00Z","v":288569,"vw":35.061461},{"c":34.5,"h":34.945,"l":34.48,"n":2272,"o":34.92,"t":"2026-04-14T04:00:00Z","v":315791,"vw":34.715053},{"c":34.81,"h":34.885,"l":34.615,"n":1464,"o":34.67,"t":"2026-04-15T04:00:00Z","v":223340,"vw":34.755888},{"c":35.28,"h":35.34,"l":34.715,"n":2650,"o":34.75,"t":"2026-04-16T04:00:00Z","v":340837,"vw":35.118397},{"c":34.69,"h":34.78,"l":34.53,"n":3269,"o":34.7,"t":"2026-04-17T04:00:00Z","v":477873,"vw":34.65944},{"c":34.68,"h":34.935,"l":34.625,"n":2375,"o":34.65,"t":"2026-04-20T04:00:00Z","v":256061,"vw":34.742026},{"c":35.01,"h":35.16,"l":34.66,"n":3531,"o":34.73,"t":"2026-04-21T04:00:00Z","v":505271,"vw":34.890373},{"c":34.9,"h":34.97,"l":34.62,"n":2682,"o":34.7,"t":"2026-04-22T04:00:00Z","v":315854,"vw":34.790163},{"c":35.08,"h":35.34,"l":34.715,"n":4534,"o":34.88,"t":"2026-04-23T04:00:00Z","v":552891,"vw":35.03095},{"c":34.99,"h":35.36,"l":34.92,"n":3288,"o":35.24,"t":"2026-04-24T04:00:00Z","v":396313,"vw":35.02245},{"c":35.31,"h":35.41,"l":35.065,"n":2306,"o":35.2,"t":"2026-04-27T04:00:00Z","v":261227,"vw":35.258767},{"c":35.29,"h":35.62,"l":35.275,"n":2003,"o":35.48,"t":"2026-04-28T04:00:00Z","v":272165,"vw":35.430807},{"c":35.88,"h":35.97,"l":35.6,"n":5467,"o":35.62,"t":"2026-04-29T04:00:00Z","v":1168257,"vw":35.791271},{"c":35.98,"h":36.12,"l":35.69,"n":3517,"o":35.69,"t":"2026-04-30T04:00:00Z","v":488583,"vw":35.847564},{"c":35.77,"h":35.91,"l":35.35,"n":2665,"o":35.78,"t":"2026-05-01T04:00:00Z","v":322137,"vw":35.607299},{"c":36.25,"h":36.42,"l":35.91,"n":4574,"o":35.92,"t":"2026-05-04T04:00:00Z","v":795463,"vw":36.265022},{"c":35.88,"h":36.145,"l":35.83,"n":2649,"o":36.09,"t":"2026-05-05T04:00:00Z","v":305555,"vw":35.98028},{"c":35.29,"h":35.4201,"l":35.23,"n":3544,"o":35.35,"t":"2026-05-06T04:00:00Z","v":440377,"vw":35.323044},{"c":35.67,"h":35.71,"l":35.12,"n":3093,"o":35.12,"t":"2026-05-07T04:00:00Z","v":308418,"vw":35.512117},{"c":35.36,"h":35.42,"l":35.17,"n":2065,"o":35.32,"t":"2026-05-08T04:00:00Z","v":209571,"vw":35.319734},{"c":35.8,"h":35.835,"l":35.4879,"n":1890,"o":35.5,"t":"2026-05-11T04:00:00Z","v":216915,"vw":35.687375},{"c":36.29,"h":36.345,"l":36.07,"n":3084,"o":36.13,"t":"2026-05-12T04:00:00Z","v":415466,"vw":36.217337},{"c":36.45,"h":36.64,"l":36.225,"n":3905,"o":36.32,"t":"2026-05-13T04:00:00Z","v":537069,"vw":36.458634},{"c":36.29,"h":36.37,"l":35.965,"n":2546,"o":36.05,"t":"2026-05-14T04:00:00Z","v":273254,"vw":36.113005},{"c":37.42,"h":37.52,"l":37.19,"n":5587,"o":37.3,"t":"2026-05-15T04:00:00Z","v":1081159,"vw":37.34805},{"c":37.5,"h":37.78,"l":37.24,"n":8160,"o":37.44,"t":"2026-05-18T04:00:00Z","v":1411668,"vw":37.518317},{"c":38.09,"h":38.28,"l":37.86,"n":8011,"o":38.13,"t":"2026-05-19T04:00:00Z","v":1324091,"vw":38.072508},{"c":37.25,"h":38.08,"l":37.12,"n":10401,"o":38.01,"t":"2026-05-20T04:00:00Z","v":1214468,"vw":37.497328},{"c":36.95,"h":37.75,"l":36.9385,"n":6170,"o":37.52,"t":"2026-05-21T04:00:00Z","v":807242,"vw":37.249999},{"c":36.7,"h":37.07,"l":36.63,"n":4418,"o":36.69,"t":"2026-05-22T04:00:00Z","v":614084,"vw":36.799716},{"c":36.25,"h":36.415,"l":36,"n":5517,"o":36.02,"t":"2026-05-26T04:00:00Z","v":699838,"vw":36.194757},{"c":36.17,"h":36.19,"l":35.91,"n":4501,"o":36.11,"t":"2026-05-27T04:00:00Z","v":509985,"vw":36.055164},{"c":35.72,"h":36.11,"l":35.63,"n":6247,"o":36.01,"t":"2026-05-28T04:00:00Z","v":1115462,"vw":35.849144},{"c":35.77,"h":35.89,"l":35.55,"n":4226,"o":35.69,"t":"2026-05-29T04:00:00Z","v":553557,"vw":35.722766},{"c":35.75,"h":36.3,"l":35.64,"n":4960,"o":36.08,"t":"2026-06-01T04:00:00Z","v":547194,"vw":36.011801},{"c":35.59,"h":35.68,"l":35.4,"n":2191,"o":35.46,"t":"2026-06-02T04:00:00Z","v":258725,"vw":35.530119},{"c":35.86,"h":36.25,"l":35.74,"n":2400,"o":35.86,"t":"2026-06-03T04:00:00Z","v":297524,"vw":35.878213},{"c":35.68,"h":35.75,"l":35.52,"n":1861,"o":35.58,"t":"2026-06-04T04:00:00Z","v":191200,"vw":35.636682},{"c":36.09,"h":36.2,"l":35.865,"n":4784,"o":36.15,"t":"2026-06-05T04:00:00Z","v":619244,"vw":36.052418},{"c":36.5,"h":36.5,"l":35.895,"n":4136,"o":35.99,"t":"2026-06-08T04:00:00Z","v":440100,"vw":36.24006},{"c":36.03,"h":36.35,"l":36.01,"n":6814,"o":36.18,"t":"2026-06-09T04:00:00Z","v":648462,"vw":36.150523},{"c":36.31,"h":36.44,"l":35.92,"n":4178,"o":36.07,"t":"2026-06-10T04:00:00Z","v":407840,"vw":36.17522},{"c":35.37,"h":36.13,"l":35.2798,"n":6851,"o":36.03,"t":"2026-06-11T04:00:00Z","v":923435,"vw":35.583108},{"c":35.54,"h":35.83,"l":35.48,"n":5875,"o":35.62,"t":"2026-06-12T04:00:00Z","v":596339,"vw":35.658436},{"c":35.56,"h":35.62,"l":35.27,"n":2991,"o":35.37,"t":"2026-06-15T04:00:00Z","v":240329,"vw":35.484764},{"c":35.19,"h":35.425,"l":35.03,"n":2632,"o":35.39,"t":"2026-06-16T04:00:00Z","v":248755,"vw":35.194197},{"c":35.08,"h":35.8078,"l":34.88,"n":7404,"o":35.05,"t":"2026-06-17T04:00:00Z","v":658104,"vw":35.111838},{"c":34.81,"h":34.845,"l":34.425,"n":7074,"o":34.55,"t":"2026-06-18T04:00:00Z","v":1111003,"vw":34.64698},{"c":35.32,"h":35.42,"l":35.12,"n":2536,"o":35.16,"t":"2026-06-22T04:00:00Z","v":346649,"vw":35.30304},{"c":35.14,"h":35.33,"l":35.07,"n":2196,"o":35.26,"t":"2026-06-23T04:00:00Z","v":195524,"vw":35.181018},{"c":34.07,"h":34.29,"l":34.02,"n":3496,"o":34.26,"t":"2026-06-24T04:00:00Z","v":385864,"vw":34.15086},{"c":34.13,"h":34.16,"l":33.76,"n":2275,"o":33.9,"t":"2026-06-25T04:00:00Z","v":406714,"vw":34.028128},{"c":34.15,"h":34.43,"l":34.115,"n":2265,"o":34.41,"t":"2026-06-26T04:00:00Z","v":195628,"vw":34.196456},{"c":34.085,"h":34.2,"l":34.005,"n":4667,"o":34.14,"t":"2026-06-29T04:00:00Z","v":436111,"vw":34.111913},{"c":34.94,"h":34.94,"l":34.28,"n":5466,"o":34.28,"t":"2026-06-30T04:00:00Z","v":547776,"vw":34.56381},{"c":35.37,"h":35.43,"l":35.12,"n":4384,"o":35.37,"t":"2026-07-01T04:00:00Z","v":463541,"vw":35.28205},{"c":35.36,"h":35.51,"l":35.185,"n":5469,"o":35.5,"t":"2026-07-02T04:00:00Z","v":704054,"vw":35.402276},{"c":35.45,"h":35.73,"l":35.44,"n":1576,"o":35.44,"t":"2026-07-06T04:00:00Z","v":199587,"vw":35.585489},{"c":36.24,"h":36.24,"l":35.6,"n":2684,"o":35.77,"t":"2026-07-07T04:00:00Z","v":313649,"vw":36.046872},{"c":36.38,"h":36.67,"l":36.315,"n":3965,"o":36.4,"t":"2026-07-08T04:00:00Z","v":568806,"vw":36.51474},{"c":36.3,"h":36.48,"l":36.125,"n":2224,"o":36.48,"t":"2026-07-09T04:00:00Z","v":307128,"vw":36.339556},{"c":36.31,"h":36.48,"l":36.2,"n":1962,"o":36.26,"t":"2026-07-10T04:00:00Z","v":176965,"vw":36.346591},{"c":36.8,"h":36.81,"l":36.51,"n":2386,"o":36.53,"t":"2026-07-13T04:00:00Z","v":248527,"vw":36.7117},{"c":36.65,"h":36.75,"l":36.36,"n":2174,"o":36.56,"t":"2026-07-14T04:00:00Z","v":383879,"vw":36.610772},{"c":36.59,"h":36.74,"l":36.44,"n":2720,"o":36.74,"t":"2026-07-15T04:00:00Z","v":233559,"vw":36.553285},{"c":36.66,"h":36.97,"l":36.62,"n":1993,"o":36.88,"t":"2026-07-16T04:00:00Z","v":200667,"vw":36.766031},{"c":36.33,"h":36.39,"l":36.0201,"n":1957,"o":36.33,"t":"2026-07-17T04:00:00Z","v":443325,"vw":36.228581},{"c":36.92,"h":37.04,"l":36.53,"n":2750,"o":36.58,"t":"2026-07-20T04:00:00Z","v":283284,"vw":36.857006},{"c":37.17,"h":37.355,"l":37.0501,"n":1866,"o":37.1,"t":"2026-07-21T04:00:00Z","v":142515,"vw":37.16963},{"c":37.35,"h":37.4299,"l":37.04,"n":1451,"o":37.18,"t":"2026-07-22T04:00:00Z","v":331585,"vw":37.241994},{"c":37.55,"h":37.8,"l":37.4301,"n":1785,"o":37.8,"t":"2026-07-23T04:00:00Z","v":248862,"vw":37.694808},{"c":37.4,"h":37.53,"l":37.1401,"n":1362,"o":37.44,"t":"2026-07-24T04:00:00Z","v":186917,"vw":37.385538},{"c":37.24,"h":37.36,"l":36.975,"n":1902,"o":37.11,"t":"2026-07-27T04:00:00Z","v":361314,"vw":37.123184},{"c":36.61,"h":37.07,"l":36.605,"n":1477,"o":37,"t":"2026-07-28T04:00:00Z","v":398665,"vw":36.744801},{"c":37.97,"h":37.97,"l":36.72,"n":2780,"o":36.72,"t":"2026-07-29T04:00:00Z","v":372438,"vw":37.492774},{"c":37.94,"h":38.295,"l":37.8526,"n":2103,"o":38,"t":"2026-07-30T04:00:00Z","v":214317,"vw":38.036682},{"c":38.45,"h":38.8,"l":38.26,"n":2933,"o":38.26,"t":"2026-07-31T04:00:00Z","v":387945,"vw":38.634452},{"c":38.17,"h":38.49,"l":38.06,"n":2187,"o":38.19,"t":"2026-08-03T04:00:00Z","v":548862,"vw":38.170505},{"c":37.61,"h":37.9,"l":37.525,"n":1664,"o":37.81,"t":"2026-08-04T04:00:00Z","v":332109,"vw":37.700618},{"c":37.52,"h":37.74,"l":37.3284,"n":1693,"o":37.53,"t":"2026-08-05T04:00:00Z","v":144665,"vw":37.538588},{"c":38.08,"h":38.125,"l":37.615,"n":1780,"o":37.77,"t":"2026-08-06T04:00:00Z","v":157439,"vw":37.968937},{"c":37.83,"h":37.9999,"l":37.5706,"n":2036,"o":37.7,"t":"2026-08-07T04:00:00Z","v":228273,"vw":37.787678},{"c":38.45,"h":38.45,"l":38.02,"n":1878,"o":38.03,"t":"2026-08-10T04:00:00Z","v":242327,"vw":38.291778},{"c":38.29,"h":38.35,"l":38.01,"n":1404,"o":38.15,"t":"2026-08-11T04:00:00Z","v":419047,"vw":38.210932},{"c":38.41,"h":38.42,"l":38.01,"n":894,"o":38.01,"t":"2026-08-12T04:00:00Z","v":89209,"vw":38.226301},{"c":37.95,"h":38.015,"l":37.54,"n":1108,"o":37.93,"t":"2026-08-13T04:00:00Z","v":149463,"vw":37.824018},{"c":38.48,"h":38.67,"l":38.1437,"n":2007,"o":38.28,"t":"2026-08-14T04:00:00Z","v":258273,"vw":38.475851},{"c":39.09,"h":39.175,"l":38.67,"n":1815,"o":38.75,"t":"2026-08-17T04:00:00Z","v":191907,"vw":38.900089},{"c":38.88,"h":39.32,"l":38.7101,"n":1856,"o":39.25,"t":"2026-08-18T04:00:00Z","v":582054,"vw":38.943417},{"c":37.56,"h":37.93,"l":37.5172,"n":2921,"o":37.75,"t":"2026-08-19T04:00:00Z","v":492956,"vw":37.693521},{"c":38.13,"h":38.3597,"l":37.7895,"n":1847,"o":38.17,"t":"2026-08-20T04:00:00Z","v":268458,"vw":38.132153},{"c":38.5,"h":38.61,"l":38.225,"n":1852,"o":38.28,"t":"2026-08-21T04:00:00Z","v":214077,"vw":38.431965},{"c":38.03,"h":38.11,"l":37.7,"n":3066,"o":38.1,"t":"2026-08-24T04:00:00Z","v":351344,"vw":37.935044},{"c":37.18,"h":37.585,"l":37.15,"n":2134,"o":37.43,"t":"2026-08-25T04:00:00Z","v":267785,"vw":37.34987},{"c":37.34,"h":37.54,"l":37.28,"n":1655,"o":37.28,"t":"2026-08-26T04:00:00Z","v":208081,"vw":37.394651},{"c":37.45,"h":37.63,"l":37.3,"n":779,"o":37.37,"t":"2026-08-27T04:00:00Z","v":55017,"vw":37.463911},{"c":37.77,"h":37.87,"l":37.08,"n":2208,"o":37.54,"t":"2026-08-28T04:00:00Z","v":271193,"vw":37.576895},{"c":38.15,"h":38.44,"l":38.11,"n":2009,"o":38.18,"t":"2026-08-31T04:00:00Z","v":203394,"vw":38.277186},{"c":38.47,"h":38.515,"l":37.955,"n":1924,"o":38.39,"t":"2026-09-01T04:00:00Z","v":233761,"vw":38.33865},{"c":38.73,"h":38.73,"l":38.22,"n":2614,"o":38.34,"t":"2026-09-02T04:00:00Z","v":218825,"vw":38.45498},{"c":38.26,"h":38.2747,"l":37.91,"n":6430,"o":38.02,"t":"2026-09-03T04:00:00Z","v":204301,"vw":38.072105},{"c":38.18,"h":38.18,"l":37.86,"n":6066,"o":38.08,"t":"2026-09-04T04:00:00Z","v":97252,"vw":38.073591},{"c":38.18,"h":38.42,"l":37.94,"n":905,"o":37.97,"t":"2026-09-08T04:00:00Z","v":74538,"vw":38.144718},{"c":38.66,"h":38.94,"l":38.08,"n":2016,"o":38.11,"t":"2026-09-09T04:00:00Z","v":305989,"vw":38.654513},{"c":39.51,"h":39.67,"l":38.98,"n":2546,"o":39.34,"t":"2026-09-10T04:00:00Z","v":387204,"vw":39.429314},{"c":39.51,"h":39.55,"l":38.86,"n":2764,"o":39.04,"t":"2026-09-11T04:00:00Z","v":379036,"vw":39.281996},{"c":39.32,"h":39.89,"l":39.04,"n":2632,"o":39.57,"t":"2026-09-14T04:00:00Z","v":290938,"vw":39.379294},{"c":39.6,"h":39.84,"l":39.545,"n":3857,"o":39.79,"t":"2026-09-15T04:00:00Z","v":405698,"vw":39.697219},{"c":39.5,"h":39.51,"l":38.845,"n":3677,"o":39.45,"t":"2026-09-16T04:00:00Z","v":457127,"vw":39.226134},{"c":38.57,"h":38.95,"l":38.55,"n":2188,"o":38.86,"t":"2026-09-17T04:00:00Z","v":189343,"vw":38.727857},{"c":39.13,"h":39.275,"l":38.75,"n":3231,"o":38.93,"t":"2026-09-18T04:00:00Z","v":433552,"vw":39.012288},{"c":38.6,"h":38.88,"l":38.6,"n":2037,"o":38.62,"t":"2026-09-21T04:00:00Z","v":150340,"vw":38.717438},{"c":38.61,"h":38.865,"l":38.48,"n":1135,"o":38.59,"t":"2026-09-22T04:00:00Z","v":126103,"vw":38.676082},{"c":39.67,"h":39.89,"l":38.66,"n":3299,"o":38.66,"t":"2026-09-23T04:00:00Z","v":400001,"vw":39.473757},{"c":40.75,"h":40.75,"l":39.61,"n":3642,"o":39.85,"t":"2026-09-24T04:00:00Z","v":388924,"vw":40.27298},{"c":40.91,"h":41.385,"l":40.72,"n":6003,"o":40.9,"t":"2026-09-25T04:00:00Z","v":1247155,"vw":40.950197},{"c":41.53,"h":41.9664,"l":41.36,"n":3511,"o":41.54,"t":"2026-09-28T04:00:00Z","v":541187,"vw":41.699064},{"c":42.03,"h":42.45,"l":41.63,"n":4316,"o":41.63,"t":"2026-09-29T04:00:00Z","v":536867,"vw":42.132298},{"c":42.49,"h":42.78,"l":42,"n":3088,"o":42,"t":"2026-09-30T04:00:00Z","v":402189,"vw":42.550649},{"c":42.19,"h":43.28,"l":41.8476,"n":5138,"o":43.1,"t":"2026-10-01T04:00:00Z","v":578910,"vw":42.454122},{"c":42.54,"h":42.77,"l":41.62,"n":4281,"o":42.04,"t":"2026-10-02T04:00:00Z","v":509806,"vw":42.238923},{"c":42.94,"h":43.4,"l":42.78,"n":3471,"o":42.9,"t":"2026-10-05T04:00:00Z","v":357802,"vw":43.122143},{"c":42.76,"h":43.04,"l":42.41,"n":2227,"o":42.79,"t":"2026-10-06T04:00:00Z","v":248730,"vw":42.68484},{"c":42.98,"h":43.77,"l":42.8,"n":1750,"o":43.71,"t":"2026-10-07T04:00:00Z","v":214383,"vw":43.188095},{"c":42.19,"h":43.04,"l":42.0801,"n":2514,"o":42.92,"t":"2026-10-08T04:00:00Z","v":321453,"vw":42.614552},{"c":42.05,"h":42.62,"l":42.035,"n":3190,"o":42.34,"t":"2026-10-09T04:00:00Z","v":328267,"vw":42.208813},{"c":42.01,"h":42.31,"l":41.97,"n":1654,"o":42.25,"t":"2026-10-12T04:00:00Z","v":133138,"vw":42.058562},{"c":41.64,"h":41.85,"l":41.38,"n":2251,"o":41.45,"t":"2026-10-13T04:00:00Z","v":406902,"vw":41.672721},{"c":41.19,"h":42.36,"l":41.01,"n":2326,"o":42.29,"t":"2026-10-14T04:00:00Z","v":175846,"vw":41.625627},{"c":39.98,"h":40.03,"l":39.36,"n":4098,"o":39.44,"t":"2026-10-15T04:00:00Z","v":679165,"vw":39.71022}],"volatilityBars":[{"c":43.5,"h":43.59,"l":43.5,"n":4,"o":43.59,"t":"2026-10-08T11:30:00Z","v":212,"vw":43.545},{"c":43.3,"h":43.3,"l":43.3,"n":2,"o":43.3,"t":"2026-10-08T12:45:00Z","v":200,"vw":43.3},{"c":43.22,"h":43.22,"l":43.22,"n":1,"o":43.22,"t":"2026-10-08T13:00:00Z","v":200,"vw":43.22},{"c":42.8,"h":42.94,"l":42.775,"n":258,"o":42.92,"t":"2026-10-08T13:30:00Z","v":57229,"vw":42.843668},{"c":42.77,"h":42.78,"l":42.65,"n":176,"o":42.78,"t":"2026-10-08T13:45:00Z","v":26869,"vw":42.712236},{"c":42.68,"h":42.7783,"l":42.61,"n":105,"o":42.77,"t":"2026-10-08T14:00:00Z","v":11979,"vw":42.667622},{"c":42.77,"h":42.77,"l":42.675,"n":23,"o":42.675,"t":"2026-10-08T14:15:00Z","v":2489,"vw":42.718328},{"c":42.82,"h":42.82,"l":42.655,"n":242,"o":42.715,"t":"2026-10-08T14:30:00Z","v":78513,"vw":42.728821},{"c":42.865,"h":42.88,"l":42.7301,"n":113,"o":42.77,"t":"2026-10-08T14:45:00Z","v":13215,"vw":42.836604},{"c":42.91,"h":43.04,"l":42.88,"n":58,"o":42.91,"t":"2026-10-08T15:00:00Z","v":3384,"vw":42.920609},{"c":42.85,"h":42.91,"l":42.83,"n":51,"o":42.91,"t":"2026-10-08T15:15:00Z","v":3258,"vw":42.881042},{"c":42.81,"h":42.9199,"l":42.76,"n":47,"o":42.82,"t":"2026-10-08T15:30:00Z","v":8124,"vw":42.884414},{"c":42.82,"h":42.84,"l":42.8,"n":7,"o":42.815,"t":"2026-10-08T15:45:00Z","v":553,"vw":42.823},{"c":42.63,"h":42.87,"l":42.63,"n":26,"o":42.85,"t":"2026-10-08T16:00:00Z","v":1951,"vw":42.785973},{"c":42.53,"h":42.64,"l":42.33,"n":185,"o":42.63,"t":"2026-10-08T16:15:00Z","v":19929,"vw":42.463475},{"c":42.48,"h":42.55,"l":42.435,"n":48,"o":42.53,"t":"2026-10-08T16:30:00Z","v":4055,"vw":42.501039},{"c":42.285,"h":42.47,"l":42.26,"n":77,"o":42.47,"t":"2026-10-08T16:45:00Z","v":12397,"vw":42.310502},{"c":42.34,"h":42.44,"l":42.23,"n":107,"o":42.27,"t":"2026-10-08T17:00:00Z","v":8567,"vw":42.286479},{"c":42.235,"h":42.28,"l":42.21,"n":52,"o":42.26,"t":"2026-10-08T17:15:00Z","v":4211,"vw":42.244341},{"c":42.1835,"h":42.28,"l":42.11,"n":56,"o":42.26,"t":"2026-10-08T17:30:00Z","v":7342,"vw":42.204101},{"c":42.22,"h":42.24,"l":42.16,"n":52,"o":42.19,"t":"2026-10-08T17:45:00Z","v":7460,"vw":42.172827},{"c":42.24,"h":42.31,"l":42.24,"n":19,"o":42.27,"t":"2026-10-08T18:00:00Z","v":1614,"vw":42.270399},{"c":42.15,"h":42.255,"l":42.15,"n":35,"o":42.255,"t":"2026-10-08T18:15:00Z","v":2551,"vw":42.21212},{"c":42.165,"h":42.22,"l":42.135,"n":29,"o":42.14,"t":"2026-10-08T18:30:00Z","v":2595,"vw":42.176765},{"c":42.1451,"h":42.19,"l":42.11,"n":68,"o":42.17,"t":"2026-10-08T18:45:00Z","v":7757,"vw":42.141238},{"c":42.125,"h":42.1522,"l":42.11,"n":55,"o":42.145,"t":"2026-10-08T19:00:00Z","v":4439,"vw":42.129877},{"c":42.16,"h":42.16,"l":42.12,"n":34,"o":42.15,"t":"2026-10-08T19:15:00Z","v":2944,"vw":42.135106},{"c":42.16,"h":42.17,"l":42.12,"n":51,"o":42.16,"t":"2026-10-08T19:30:00Z","v":5052,"vw":42.149649},{"c":42.155,"h":42.19,"l":42.0801,"n":218,"o":42.17,"t":"2026-10-08T19:45:00Z","v":12899,"vw":42.139579},{"c":42,"h":42.19,"l":42,"n":15,"o":42.19,"t":"2026-10-08T20:00:00Z","v":1491,"vw":42.150798},{"c":42.5,"h":42.5,"l":42.5,"n":3,"o":42.5,"t":"2026-10-08T20:15:00Z","v":108,"vw":42.5},{"c":43.11,"h":43.11,"l":43.11,"n":1,"o":43.11,"t":"2026-10-08T21:00:00Z","v":100,"vw":43.11},{"c":42.19,"h":42.19,"l":42.19,"n":2,"o":42.19,"t":"2026-10-08T22:30:00Z","v":2381,"vw":42.19},{"c":42.28,"h":42.28,"l":42.28,"n":5,"o":42.28,"t":"2026-10-09T11:45:00Z","v":465,"vw":42.28},{"c":42.35,"h":42.35,"l":42.35,"n":2,"o":42.35,"t":"2026-10-09T12:30:00Z","v":170,"vw":42.35},{"c":42.52,"h":42.52,"l":42.34,"n":62,"o":42.34,"t":"2026-10-09T13:30:00Z","v":13530,"vw":42.384705},{"c":42.485,"h":42.52,"l":42.3801,"n":44,"o":42.52,"t":"2026-10-09T13:45:00Z","v":3679,"vw":42.47212},{"c":42.42,"h":42.5,"l":42.38,"n":39,"o":42.5,"t":"2026-10-09T14:00:00Z","v":4398,"vw":42.449491},{"c":42.565,"h":42.565,"l":42.455,"n":44,"o":42.52,"t":"2026-10-09T14:15:00Z","v":4396,"vw":42.508531},{"c":42.62,"h":42.62,"l":42.55,"n":101,"o":42.555,"t":"2026-10-09T14:30:00Z","v":16210,"vw":42.574133},{"c":42.54,"h":42.59,"l":42.51,"n":53,"o":42.59,"t":"2026-10-09T14:45:00Z","v":4576,"vw":42.545828},{"c":42.48,"h":42.59,"l":42.48,"n":57,"o":42.56,"t":"2026-10-09T15:00:00Z","v":7383,"vw":42.521269},{"c":42.38,"h":42.485,"l":42.355,"n":43,"o":42.47,"t":"2026-10-09T15:15:00Z","v":4803,"vw":42.408814},{"c":42.41,"h":42.43,"l":42.35,"n":52,"o":42.4,"t":"2026-10-09T15:30:00Z","v":4100,"vw":42.391971},{"c":42.295,"h":42.41,"l":42.28,"n":52,"o":42.41,"t":"2026-10-09T15:45:00Z","v":7015,"vw":42.323821},{"c":42.34,"h":42.35,"l":42.295,"n":33,"o":42.3,"t":"2026-10-09T16:00:00Z","v":2083,"vw":42.312339},{"c":42.3,"h":42.35,"l":42.27,"n":42,"o":42.33,"t":"2026-10-09T16:15:00Z","v":2618,"vw":42.299642},{"c":42.215,"h":42.3,"l":42.215,"n":102,"o":42.28,"t":"2026-10-09T16:30:00Z","v":4741,"vw":42.264898},{"c":42.15,"h":42.2,"l":42.15,"n":23,"o":42.2,"t":"2026-10-09T16:45:00Z","v":2566,"vw":42.178111},{"c":42.22,"h":42.25,"l":42.16,"n":24,"o":42.17,"t":"2026-10-09T17:00:00Z","v":1862,"vw":42.190874},{"c":42.27,"h":42.27,"l":42.17,"n":43,"o":42.23,"t":"2026-10-09T17:15:00Z","v":2986,"vw":42.22168},{"c":42.27,"h":42.29,"l":42.225,"n":37,"o":42.29,"t":"2026-10-09T17:30:00Z","v":5011,"vw":42.248678},{"c":42.21,"h":42.23,"l":42.195,"n":30,"o":42.23,"t":"2026-10-09T17:45:00Z","v":1443,"vw":42.208912},{"c":42.19,"h":42.21,"l":42.1632,"n":36,"o":42.2,"t":"2026-10-09T18:00:00Z","v":2261,"vw":42.186392},{"c":42.2,"h":42.23,"l":42.2,"n":15,"o":42.21,"t":"2026-10-09T18:15:00Z","v":1234,"vw":42.210534},{"c":42.22,"h":42.25,"l":42.2,"n":21,"o":42.21,"t":"2026-10-09T18:30:00Z","v":1626,"vw":42.221696},{"c":42.125,"h":42.22,"l":42.035,"n":95,"o":42.2,"t":"2026-10-09T18:45:00Z","v":9005,"vw":42.148279},{"c":42.2,"h":42.2,"l":42.122,"n":60,"o":42.15,"t":"2026-10-09T19:00:00Z","v":3743,"vw":42.150268},{"c":42.2,"h":42.24,"l":42.1601,"n":81,"o":42.21,"t":"2026-10-09T19:15:00Z","v":5397,"vw":42.209451},{"c":42.13,"h":42.2,"l":42.09,"n":1268,"o":42.17,"t":"2026-10-09T19:30:00Z","v":159397,"vw":42.119112},{"c":42.06,"h":42.18,"l":42.06,"n":524,"o":42.135,"t":"2026-10-09T19:45:00Z","v":40848,"vw":42.13607},{"c":42.05,"h":42.05,"l":42.05,"n":6,"o":42.05,"t":"2026-10-09T20:00:00Z","v":5475,"vw":42.05},{"c":42.936,"h":42.936,"l":42.936,"n":1,"o":42.936,"t":"2026-10-09T20:45:00Z","v":1000,"vw":42.936},{"c":42.08,"h":42.08,"l":42.08,"n":2,"o":42.08,"t":"2026-10-12T09:30:00Z","v":553,"vw":42.08},{"c":42.2042,"h":42.2042,"l":42.2042,"n":1,"o":42.2042,"t":"2026-10-12T12:15:00Z","v":138,"vw":42.2042},{"c":42.25,"h":42.25,"l":42.25,"n":6,"o":42.25,"t":"2026-10-12T12:30:00Z","v":220,"vw":42.25},{"c":42.15,"h":42.15,"l":42.15,"n":2,"o":42.15,"t":"2026-10-12T13:15:00Z","v":423,"vw":42.15},{"c":42.12,"h":42.31,"l":42.0875,"n":89,"o":42.25,"t":"2026-10-12T13:30:00Z","v":12013,"vw":42.184371},{"c":42.07,"h":42.13,"l":42.03,"n":63,"o":42.06,"t":"2026-10-12T13:45:00Z","v":5077,"vw":42.080442},{"c":42.03,"h":42.0799,"l":42.02,"n":53,"o":42.04,"t":"2026-10-12T14:00:00Z","v":4621,"vw":42.062268},{"c":42.1,"h":42.11,"l":42.03,"n":62,"o":42.06,"t":"2026-10-12T14:15:00Z","v":4370,"vw":42.075707},{"c":42.04,"h":42.08,"l":42,"n":7,"o":42,"t":"2026-10-12T14:30:00Z","v":1764,"vw":42.047826},{"c":42.1,"h":42.1,"l":42,"n":40,"o":42,"t":"2026-10-12T14:45:00Z","v":5050,"vw":42.066522},{"c":42.035,"h":42.079,"l":42.035,"n":17,"o":42.045,"t":"2026-10-12T15:00:00Z","v":1704,"vw":42.059403},{"c":42.01,"h":42.06,"l":41.97,"n":91,"o":42.01,"t":"2026-10-12T15:15:00Z","v":13353,"vw":42.016253},{"c":42.05,"h":42.08,"l":41.995,"n":38,"o":42.08,"t":"2026-10-12T15:30:00Z","v":5491,"vw":42.023545},{"c":42.025,"h":42.07,"l":42.025,"n":76,"o":42.0275,"t":"2026-10-12T15:45:00Z","v":8117,"vw":42.059504},{"c":42.045,"h":42.09,"l":42.0325,"n":75,"o":42.0325,"t":"2026-10-12T16:00:00Z","v":7993,"vw":42.077113},{"c":42.05,"h":42.06,"l":41.975,"n":32,"o":42.06,"t":"2026-10-12T16:15:00Z","v":1836,"vw":42.017169},{"c":42.03,"h":42.08,"l":42.01,"n":44,"o":42.03,"t":"2026-10-12T16:30:00Z","v":4440,"vw":42.056061},{"c":42.02,"h":42.07,"l":42.01,"n":14,"o":42.01,"t":"2026-10-12T16:45:00Z","v":1120,"vw":42.038},{"c":42.02,"h":42.06,"l":42.02,"n":22,"o":42.02,"t":"2026-10-12T17:00:00Z","v":1792,"vw":42.044687},{"c":41.98,"h":42.05,"l":41.975,"n":46,"o":42.02,"t":"2026-10-12T17:15:00Z","v":3889,"vw":42.022406},{"c":42.03,"h":42.03,"l":42,"n":13,"o":42.015,"t":"2026-10-12T17:30:00Z","v":1097,"vw":42.0155},{"c":42.04,"h":42.08,"l":42,"n":15,"o":42.08,"t":"2026-10-12T17:45:00Z","v":1962,"vw":42.031343},{"c":42.06,"h":42.1,"l":41.9701,"n":67,"o":42.04,"t":"2026-10-12T18:00:00Z","v":6236,"vw":42.045905},{"c":42.02,"h":42.085,"l":42.02,"n":34,"o":42.06,"t":"2026-10-12T18:15:00Z","v":3905,"vw":42.054196},{"c":42,"h":42.06,"l":42,"n":23,"o":42,"t":"2026-10-12T18:30:00Z","v":3390,"vw":42.01546},{"c":42.09,"h":42.09,"l":41.9934,"n":21,"o":41.9934,"t":"2026-10-12T18:45:00Z","v":2527,"vw":42.039983},{"c":42.09,"h":42.09,"l":42.01,"n":103,"o":42.02,"t":"2026-10-12T19:00:00Z","v":5718,"vw":42.054307},{"c":42.03,"h":42.085,"l":42.01,"n":21,"o":42.085,"t":"2026-10-12T19:15:00Z","v":1414,"vw":42.051667},{"c":42.03,"h":42.05,"l":42.01,"n":44,"o":42.05,"t":"2026-10-12T19:30:00Z","v":2574,"vw":42.032183},{"c":42.07,"h":42.09,"l":41.995,"n":296,"o":42.03,"t":"2026-10-12T19:45:00Z","v":10832,"vw":42.017389},{"c":42.01,"h":42.01,"l":42.01,"n":6,"o":42.01,"t":"2026-10-12T20:00:00Z","v":2123,"vw":42.01},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-12T21:45:00Z","v":150,"vw":42.5},{"c":41.86,"h":42.81,"l":41.86,"n":2,"o":42.81,"t":"2026-10-12T22:45:00Z","v":2300,"vw":41.901304},{"c":41.47,"h":41.47,"l":41.47,"n":1,"o":41.47,"t":"2026-10-13T08:00:00Z","v":120,"vw":41.47},{"c":41.51,"h":41.51,"l":41.51,"n":1,"o":41.51,"t":"2026-10-13T10:15:00Z","v":300,"vw":41.51},{"c":41.47,"h":41.47,"l":41.47,"n":1,"o":41.47,"t":"2026-10-13T10:30:00Z","v":111,"vw":41.47},{"c":41.47,"h":41.47,"l":41.47,"n":2,"o":41.47,"t":"2026-10-13T10:45:00Z","v":133,"vw":41.47},{"c":41.47,"h":41.47,"l":41.46,"n":104,"o":41.47,"t":"2026-10-13T11:15:00Z","v":3709,"vw":41.46949},{"c":41.76,"h":41.76,"l":41.76,"n":2,"o":41.76,"t":"2026-10-13T11:45:00Z","v":110,"vw":41.76},{"c":41.5,"h":41.5,"l":41.5,"n":3,"o":41.5,"t":"2026-10-13T12:00:00Z","v":250,"vw":41.5},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-10-13T12:30:00Z","v":100,"vw":41.45},{"c":41.47,"h":41.47,"l":41.47,"n":1,"o":41.47,"t":"2026-10-13T13:00:00Z","v":200,"vw":41.47},{"c":41.535,"h":41.535,"l":41.38,"n":196,"o":41.45,"t":"2026-10-13T13:30:00Z","v":58523,"vw":41.502292},{"c":41.71,"h":41.72,"l":41.53,"n":55,"o":41.53,"t":"2026-10-13T13:45:00Z","v":6123,"vw":41.664036},{"c":41.685,"h":41.85,"l":41.58,"n":64,"o":41.75,"t":"2026-10-13T14:00:00Z","v":143904,"vw":41.755777},{"c":41.59,"h":41.67,"l":41.58,"n":35,"o":41.65,"t":"2026-10-13T14:15:00Z","v":4619,"vw":41.63012},{"c":41.64,"h":41.6799,"l":41.61,"n":30,"o":41.6799,"t":"2026-10-13T14:30:00Z","v":5293,"vw":41.635728},{"c":41.635,"h":41.6699,"l":41.62,"n":15,"o":41.635,"t":"2026-10-13T14:45:00Z","v":2002,"vw":41.63805},{"c":41.69,"h":41.7017,"l":41.67,"n":23,"o":41.67,"t":"2026-10-13T15:00:00Z","v":2952,"vw":41.691907},{"c":41.68,"h":41.69,"l":41.63,"n":17,"o":41.69,"t":"2026-10-13T15:15:00Z","v":3471,"vw":41.662598},{"c":41.68,"h":41.68,"l":41.655,"n":5,"o":41.655,"t":"2026-10-13T15:30:00Z","v":350,"vw":41.671667},{"c":41.7,"h":41.7899,"l":41.6603,"n":15,"o":41.7899,"t":"2026-10-13T15:45:00Z","v":3603,"vw":41.703301},{"c":41.73,"h":41.73,"l":41.73,"n":12,"o":41.73,"t":"2026-10-13T16:00:00Z","v":445,"vw":41.73},{"c":41.77,"h":41.775,"l":41.69,"n":63,"o":41.72,"t":"2026-10-13T16:15:00Z","v":2828,"vw":41.736401},{"c":41.76,"h":41.79,"l":41.75,"n":34,"o":41.75,"t":"2026-10-13T16:30:00Z","v":1500,"vw":41.758817},{"c":41.78,"h":41.78,"l":41.73,"n":45,"o":41.775,"t":"2026-10-13T16:45:00Z","v":4037,"vw":41.748646},{"c":41.755,"h":41.8047,"l":41.75,"n":15,"o":41.79,"t":"2026-10-13T17:00:00Z","v":730,"vw":41.781808},{"c":41.69,"h":41.72,"l":41.69,"n":44,"o":41.72,"t":"2026-10-13T17:15:00Z","v":2149,"vw":41.700799},{"c":41.675,"h":41.675,"l":41.67,"n":18,"o":41.67,"t":"2026-10-13T17:30:00Z","v":871,"vw":41.672362},{"c":41.67,"h":41.68,"l":41.67,"n":6,"o":41.68,"t":"2026-10-13T17:45:00Z","v":1269,"vw":41.676719},{"c":41.675,"h":41.69,"l":41.59,"n":48,"o":41.69,"t":"2026-10-13T18:00:00Z","v":10131,"vw":41.616466},{"c":41.64,"h":41.665,"l":41.64,"n":11,"o":41.64,"t":"2026-10-13T18:15:00Z","v":828,"vw":41.649804},{"c":41.72,"h":41.72,"l":41.65,"n":10,"o":41.65,"t":"2026-10-13T18:30:00Z","v":551,"vw":41.68895},{"c":41.67,"h":41.69,"l":41.64,"n":10,"o":41.69,"t":"2026-10-13T18:45:00Z","v":31005,"vw":41.689645},{"c":41.62,"h":41.63,"l":41.61,"n":36,"o":41.625,"t":"2026-10-13T19:00:00Z","v":1821,"vw":41.615705},{"c":41.665,"h":41.71,"l":41.58,"n":219,"o":41.62,"t":"2026-10-13T19:15:00Z","v":42730,"vw":41.647434},{"c":41.635,"h":41.665,"l":41.635,"n":260,"o":41.665,"t":"2026-10-13T19:30:00Z","v":30046,"vw":41.649774},{"c":41.7,"h":41.7,"l":41.59,"n":334,"o":41.67,"t":"2026-10-13T19:45:00Z","v":27319,"vw":41.63672},{"c":41.64,"h":41.64,"l":41.64,"n":5,"o":41.64,"t":"2026-10-13T20:00:00Z","v":3271,"vw":41.64},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-10-13T21:00:00Z","v":100,"vw":41.35},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-13T21:15:00Z","v":350,"vw":41.7},{"c":41.64,"h":41.64,"l":41.64,"n":1,"o":41.64,"t":"2026-10-13T21:30:00Z","v":150,"vw":41.64},{"c":41.53,"h":41.53,"l":41.53,"n":2,"o":41.53,"t":"2026-10-14T11:15:00Z","v":450,"vw":41.53},{"c":41.5281,"h":41.54,"l":41.5281,"n":3,"o":41.54,"t":"2026-10-14T11:45:00Z","v":209,"vw":41.53405},{"c":41.42,"h":41.45,"l":41.42,"n":7,"o":41.45,"t":"2026-10-14T12:00:00Z","v":497,"vw":41.441429},{"c":41.6,"h":41.6,"l":41.6,"n":5,"o":41.6,"t":"2026-10-14T12:30:00Z","v":890,"vw":41.6},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-14T12:45:00Z","v":100,"vw":42.22},{"c":42.4,"h":42.4,"l":42.4,"n":2,"o":42.4,"t":"2026-10-14T13:00:00Z","v":400,"vw":42.4},{"c":42.35,"h":42.36,"l":42.35,"n":10,"o":42.36,"t":"2026-10-14T13:15:00Z","v":1196,"vw":42.355322},{"c":42.09,"h":42.36,"l":42.09,"n":84,"o":42.29,"t":"2026-10-14T13:30:00Z","v":14610,"vw":42.273934},{"c":42.13,"h":42.1862,"l":42.03,"n":78,"o":42.1,"t":"2026-10-14T13:45:00Z","v":6768,"vw":42.124995},{"c":41.8423,"h":42.125,"l":41.8423,"n":81,"o":42.11,"t":"2026-10-14T14:00:00Z","v":11299,"vw":42.04896},{"c":41.825,"h":41.95,"l":41.8057,"n":70,"o":41.86,"t":"2026-10-14T14:15:00Z","v":6881,"vw":41.856016},{"c":41.7,"h":41.85,"l":41.7,"n":61,"o":41.82,"t":"2026-10-14T14:30:00Z","v":11402,"vw":41.760617},{"c":41.85,"h":41.85,"l":41.685,"n":54,"o":41.685,"t":"2026-10-14T14:45:00Z","v":10137,"vw":41.78603},{"c":41.89,"h":41.98,"l":41.84,"n":91,"o":41.855,"t":"2026-10-14T15:00:00Z","v":13025,"vw":41.893638},{"c":41.72,"h":41.86,"l":41.69,"n":30,"o":41.86,"t":"2026-10-14T15:15:00Z","v":2638,"vw":41.746758},{"c":41.61,"h":41.735,"l":41.5401,"n":13,"o":41.7,"t":"2026-10-14T15:30:00Z","v":1217,"vw":41.629433},{"c":41.75,"h":41.7609,"l":41.55,"n":45,"o":41.55,"t":"2026-10-14T15:45:00Z","v":5127,"vw":41.644992},{"c":41.74,"h":41.81,"l":41.74,"n":19,"o":41.77,"t":"2026-10-14T16:00:00Z","v":3119,"vw":41.773211},{"c":41.7,"h":41.75,"l":41.7,"n":18,"o":41.74,"t":"2026-10-14T16:15:00Z","v":1512,"vw":41.720714},{"c":41.615,"h":41.7,"l":41.5872,"n":49,"o":41.6,"t":"2026-10-14T16:30:00Z","v":2827,"vw":41.630889},{"c":41.5,"h":41.61,"l":41.4756,"n":64,"o":41.57,"t":"2026-10-14T17:00:00Z","v":5759,"vw":41.525815},{"c":41.2355,"h":41.49,"l":41.2355,"n":67,"o":41.47,"t":"2026-10-14T17:15:00Z","v":8393,"vw":41.396694},{"c":41.23,"h":41.29,"l":41.2,"n":93,"o":41.22,"t":"2026-10-14T17:30:00Z","v":7953,"vw":41.224962},{"c":41.32,"h":41.35,"l":41.3,"n":44,"o":41.35,"t":"2026-10-14T17:45:00Z","v":3141,"vw":41.330902},{"c":41.18,"h":41.2818,"l":41.16,"n":89,"o":41.26,"t":"2026-10-14T18:00:00Z","v":2991,"vw":41.243551},{"c":41.045,"h":41.15,"l":41.01,"n":128,"o":41.15,"t":"2026-10-14T18:15:00Z","v":9590,"vw":41.072128},{"c":41.1173,"h":41.142,"l":41.05,"n":34,"o":41.06,"t":"2026-10-14T18:30:00Z","v":2505,"vw":41.104618},{"c":41.12,"h":41.14,"l":41.09,"n":18,"o":41.105,"t":"2026-10-14T18:45:00Z","v":1165,"vw":41.119573},{"c":41.08,"h":41.1499,"l":41.07,"n":82,"o":41.12,"t":"2026-10-14T19:00:00Z","v":8942,"vw":41.086857},{"c":41.145,"h":41.145,"l":41.0684,"n":29,"o":41.08,"t":"2026-10-14T19:15:00Z","v":2508,"vw":41.09588},{"c":41.155,"h":41.21,"l":41.155,"n":44,"o":41.16,"t":"2026-10-14T19:30:00Z","v":3983,"vw":41.179645},{"c":41.17,"h":41.1801,"l":41.08,"n":256,"o":41.135,"t":"2026-10-14T19:45:00Z","v":13135,"vw":41.135559},{"c":41.19,"h":41.19,"l":41.19,"n":5,"o":41.19,"t":"2026-10-14T20:00:00Z","v":1413,"vw":41.19},{"c":40.22,"h":40.22,"l":40.21,"n":10,"o":40.21,"t":"2026-10-15T08:00:00Z","v":575,"vw":40.216552},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-10-15T09:30:00Z","v":302,"vw":39.9},{"c":39.9,"h":40.24,"l":39.9,"n":31,"o":40.21,"t":"2026-10-15T11:00:00Z","v":7634,"vw":40.050048},{"c":39.95,"h":39.95,"l":39.95,"n":2,"o":39.95,"t":"2026-10-15T11:15:00Z","v":200,"vw":39.95},{"c":40.06,"h":40.06,"l":40.06,"n":1,"o":40.06,"t":"2026-10-15T11:45:00Z","v":250,"vw":40.06},{"c":39.95,"h":40.15,"l":39.95,"n":140,"o":39.98,"t":"2026-10-15T12:00:00Z","v":13574,"vw":39.965981},{"c":39.5,"h":39.81,"l":39.5,"n":159,"o":39.81,"t":"2026-10-15T12:30:00Z","v":6255,"vw":39.666604},{"c":39.52,"h":39.57,"l":39.5,"n":24,"o":39.5,"t":"2026-10-15T12:45:00Z","v":6910,"vw":39.531227},{"c":39.5,"h":39.57,"l":39.5,"n":11,"o":39.5031,"t":"2026-10-15T13:00:00Z","v":3680,"vw":39.534714},{"c":39.46,"h":39.46,"l":39.46,"n":11,"o":39.46,"t":"2026-10-15T13:15:00Z","v":4507,"vw":39.46},{"c":39.63,"h":39.64,"l":39.36,"n":355,"o":39.44,"t":"2026-10-15T13:30:00Z","v":58751,"vw":39.53863},{"c":39.5,"h":39.63,"l":39.46,"n":219,"o":39.61,"t":"2026-10-15T13:45:00Z","v":20341,"vw":39.502676},{"c":39.62,"h":39.65,"l":39.485,"n":155,"o":39.54,"t":"2026-10-15T14:00:00Z","v":34213,"vw":39.564522},{"c":39.555,"h":39.635,"l":39.55,"n":178,"o":39.635,"t":"2026-10-15T14:15:00Z","v":45437,"vw":39.589754},{"c":39.565,"h":39.565,"l":39.38,"n":249,"o":39.55,"t":"2026-10-15T14:30:00Z","v":44444,"vw":39.490419},{"c":39.65,"h":39.66,"l":39.48,"n":290,"o":39.58,"t":"2026-10-15T14:45:00Z","v":174332,"vw":39.612564},{"c":39.885,"h":39.9,"l":39.69,"n":185,"o":39.6901,"t":"2026-10-15T15:00:00Z","v":40775,"vw":39.807594},{"c":39.95,"h":39.9699,"l":39.79,"n":168,"o":39.87,"t":"2026-10-15T15:15:00Z","v":22654,"vw":39.8601},{"c":39.94,"h":39.9799,"l":39.86,"n":110,"o":39.945,"t":"2026-10-15T15:30:00Z","v":15072,"vw":39.914794},{"c":39.87,"h":39.99,"l":39.83,"n":104,"o":39.93,"t":"2026-10-15T15:45:00Z","v":10276,"vw":39.913368},{"c":39.89,"h":39.95,"l":39.89,"n":40,"o":39.92,"t":"2026-10-15T16:00:00Z","v":4271,"vw":39.9162},{"c":39.91,"h":39.92,"l":39.8775,"n":55,"o":39.9,"t":"2026-10-15T16:15:00Z","v":6563,"vw":39.896803},{"c":39.925,"h":39.97,"l":39.8801,"n":85,"o":39.96,"t":"2026-10-15T16:30:00Z","v":8052,"vw":39.914884},{"c":39.92,"h":39.95,"l":39.88,"n":97,"o":39.925,"t":"2026-10-15T16:45:00Z","v":12117,"vw":39.903095},{"c":39.93,"h":39.94,"l":39.91,"n":18,"o":39.91,"t":"2026-10-15T18:00:00Z","v":1076,"vw":39.924186},{"c":39.84,"h":39.92,"l":39.84,"n":53,"o":39.91,"t":"2026-10-15T18:15:00Z","v":3463,"vw":39.872577},{"c":39.885,"h":39.9,"l":39.7901,"n":70,"o":39.835,"t":"2026-10-15T18:30:00Z","v":10908,"vw":39.833073},{"c":39.95,"h":39.95,"l":39.83,"n":43,"o":39.885,"t":"2026-10-15T18:45:00Z","v":2923,"vw":39.862723},{"c":39.94,"h":39.96,"l":39.925,"n":185,"o":39.93,"t":"2026-10-15T19:00:00Z","v":7613,"vw":39.940548},{"c":40.02,"h":40.02,"l":39.915,"n":125,"o":39.935,"t":"2026-10-15T19:15:00Z","v":9790,"vw":39.968637},{"c":39.985,"h":40.025,"l":39.97,"n":86,"o":40.01,"t":"2026-10-15T19:30:00Z","v":8501,"vw":40.005763},{"c":39.95,"h":40.03,"l":39.93,"n":599,"o":39.985,"t":"2026-10-15T19:45:00Z","v":87652,"vw":40.013227},{"c":39.98,"h":39.98,"l":39.98,"n":7,"o":39.98,"t":"2026-10-15T20:00:00Z","v":1257,"vw":39.98}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18557296880363167,"strike":44.842882813393864,"iv":1.7132634181639546,"gamma":0.05948685965953186,"theta":-0.3456609501492839,"vega":0.0035952580086353945,"rho":0.00010144462535460028,"breakevenPct":12.627453182084789},{"delta":0.15,"premium":0.44101182213229445,"strike":47.339881778677054,"iv":2.9302878935515158,"gamma":0.03844200921571356,"theta":-0.7230167811373993,"vega":0.004810463099054948,"rho":0.0001481154607020337,"breakevenPct":19.5119899970219},{"delta":0.2,"premium":0.9082512208516536,"strike":49.665024417033074,"iv":4.37445688189939,"gamma":0.03130278245236026,"theta":-1.297295487130479,"vega":0.005785789815727197,"rho":0.0001890986675257791,"breakevenPct":26.496437313368503},{"delta":0.25,"premium":0.9756227241304882,"strike":48.757784051631106,"iv":4.199204756145312,"gamma":0.09601557352232486,"theta":-1.3064700699258611,"vega":0.006324039412566926,"rho":0.00024036480526068847,"breakevenPct":24.395714796802395},{"delta":0.3,"premium":0.832463197336355,"strike":46.96828996670444,"iv":3.4103807356824367,"gamma":0.19139449188719515,"theta":-1.0688178284207814,"vega":0.006727791065086966,"rho":0.00029714169791457586,"breakevenPct":19.56166374197298},{"delta":0.35,"premium":0.6893036705422217,"strike":45.17879588177777,"iv":2.6215567152195614,"gamma":0.2867734102520654,"theta":-0.8311655869157014,"vega":0.007131542717607005,"rho":0.0003539185905684632,"breakevenPct":14.727612687143566},{"delta":0.4,"premium":0.5461441437480883,"strike":43.3893017968511,"iv":1.8327326947566855,"gamma":0.38215232861693577,"theta":-0.5935133454106213,"vega":0.007535294370127045,"rho":0.0004106954832223507,"breakevenPct":9.893561632314146},{"delta":0.45,"premium":0.40298461695395504,"strike":41.59980771192444,"iv":1.0439086742938102,"gamma":0.47753124698180605,"theta":-0.35586110390554127,"vega":0.007939046022647086,"rho":0.00046747237587623804,"breakevenPct":5.05951057748473},{"delta":0.5,"premium":0.283586592178771,"strike":39.98815642458101,"iv":0.3382913966480447,"gamma":0.5582864134078211,"theta":-0.14218366480446926,"vega":0.008230122905027932,"rho":0.0005237121509973118,"breakevenPct":0.7297224031009961},{"delta":0.55,"premium":0.36459217877094985,"strike":39.87642458100559,"iv":0.33443664804469275,"gamma":0.515705407821229,"theta":-0.13070880446927374,"vega":0.00757090502793296,"rho":0.0005754218971152217,"breakevenPct":0.6528683336081494},{"delta":0.6,"premium":0.4455977653631285,"strike":39.76469273743017,"iv":0.3305818994413408,"gamma":0.4731244022346368,"theta":-0.11923394413407822,"vega":0.0069116871508379885,"rho":0.0006271316432331315,"breakevenPct":0.576014264115303},{"delta":0.65,"premium":0.5266033519553073,"strike":39.65296089385475,"iv":0.3267271508379888,"gamma":0.43054339664804464,"theta":-0.10775908379888267,"vega":0.006252469273743016,"rho":0.0006788413893510414,"breakevenPct":0.4991601946224563},{"delta":0.7,"premium":0.607608938547486,"strike":39.54122905027933,"iv":0.32287240223463687,"gamma":0.3879623910614525,"theta":-0.09628422346368716,"vega":0.005593251396648045,"rho":0.0007305511354689512,"breakevenPct":0.42230612512960986},{"delta":0.75,"premium":0.6886145251396647,"strike":39.429497206703914,"iv":0.3190176536312849,"gamma":0.3453813854748603,"theta":-0.08480936312849163,"vega":0.0049340335195530724,"rho":0.0007822608815868611,"breakevenPct":0.34545205563676323},{"delta":0.8,"premium":0.7696201117318436,"strike":39.317765363128494,"iv":0.315162905027933,"gamma":0.30280037988826813,"theta":-0.07333450279329609,"vega":0.0042748156424581,"rho":0.000833970627704771,"breakevenPct":0.26859798614391656},{"delta":0.85,"premium":0.8506256983240224,"strike":39.206033519553074,"iv":0.31130815642458104,"gamma":0.26021937430167597,"theta":-0.061859642458100564,"vega":0.0036155977653631287,"rho":0.0008856803738226809,"breakevenPct":0.19174391665107005},{"delta":0.9,"premium":0.9316312849162012,"strike":39.094301675977654,"iv":0.3074534078212291,"gamma":0.21763836871508374,"theta":-0.05038478212290502,"vega":0.0029563798882681555,"rho":0.0009373901199405908,"breakevenPct":0.11488984715822337}],"put":[{"delta":0.1,"premium":1.075,"strike":25.626702354865873,"iv":8,"gamma":0.010606760396765235,"theta":-1.4863649368454754,"vega":0.0036222523632909198,"rho":-0.00013194004772437907,"breakevenPct":38.59003913240151},{"delta":0.15,"premium":0.923433394912355,"strike":31.51566605087645,"iv":5.094716738749003,"gamma":0.02243432887726353,"theta":-1.2552493931704718,"vega":0.004817892302929461,"rho":-0.00018486541185410482,"breakevenPct":23.48115893955954},{"delta":0.2,"premium":0.12886819484240689,"strike":39.02578796561605,"iv":0.5501037249283668,"gamma":0.243919770773639,"theta":-0.15740888252148996,"vega":0.005767048710601719,"rho":-0.0002150357692219942,"breakevenPct":2.7090551006162027},{"delta":0.25,"premium":0.15274594078319007,"strike":39.1849729385546,"iv":0.5124723973256925,"gamma":0.3014492199936326,"theta":-0.1531427252467367,"vega":0.006180929640241962,"rho":-0.0002698581302241301,"breakevenPct":2.370617814478705},{"delta":0.3,"premium":0.17662368672397327,"strike":39.344157911493156,"iv":0.47484106972301815,"gamma":0.3589786692136262,"theta":-0.14887656797198345,"vega":0.0065948105698822035,"rho":-0.000324680491226266,"breakevenPct":2.032180528341207},{"delta":0.35,"premium":0.20050143266475645,"strike":39.50334288443171,"iv":0.43720974212034386,"gamma":0.4165081184336198,"theta":-0.14461041069723019,"vega":0.007008691499522445,"rho":-0.0003795028522284019,"breakevenPct":1.6937432422037095},{"delta":0.4,"premium":0.22437917860553966,"strike":39.662527857370264,"iv":0.3995784145176695,"gamma":0.4740375676536135,"theta":-0.14034425342247692,"vega":0.007422572429162687,"rho":-0.0004343252132305379,"breakevenPct":1.355305956066211},{"delta":0.45,"premium":0.2482569245463228,"strike":39.82171283030882,"iv":0.3619470869149952,"gamma":0.5315670168736071,"theta":-0.13607809614772365,"vega":0.007836453358802929,"rho":-0.0004891475742326737,"breakevenPct":1.0168686699287137},{"delta":0.5,"premium":0.27213467048710605,"strike":39.98089780324737,"iv":0.32431575931232093,"gamma":0.5890964660936007,"theta":-0.13181193887297038,"vega":0.00825033428844317,"rho":-0.0005439699352348097,"breakevenPct":0.6784313837912155},{"delta":0.55,"premium":0.39584006462035554,"strike":40.1421647819063,"iv":0.349043295638126,"gamma":0.5457163166397414,"theta":-0.1329491114701131,"vega":0.007916155088852989,"rho":-0.0006009714784192384,"breakevenPct":0.5844804470086307},{"delta":0.6,"premium":0.5331583198707592,"strike":40.30371567043619,"iv":0.3822743134087237,"gamma":0.48857576736672054,"theta":-0.13482310177705978,"vega":0.0074799676898222945,"rho":-0.0006582701828103434,"breakevenPct":0.5238685578653521},{"delta":0.65,"premium":0.6704765751211632,"strike":40.46526655896607,"iv":0.4155053311793215,"gamma":0.43143521809369945,"theta":-0.13669709208400646,"vega":0.0070437802907915995,"rho":-0.0007155688872014486,"breakevenPct":0.46325666872207344},{"delta":0.7,"premium":0.8077948303715669,"strike":40.62681744749596,"iv":0.44873634894991915,"gamma":0.3742946688206785,"theta":-0.13857108239095314,"vega":0.006607592891760905,"rho":-0.0007728675915925535,"breakevenPct":0.40264477957879485},{"delta":0.75,"premium":0.9451130856219709,"strike":40.78836833602585,"iv":0.48196736672051693,"gamma":0.3171541195476575,"theta":-0.14044507269789983,"vega":0.00617140549273021,"rho":-0.0008301662959836586,"breakevenPct":0.34203289043551616},{"delta":0.8,"premium":1.082431340872375,"strike":40.949919224555735,"iv":0.5151983844911147,"gamma":0.26001357027463645,"theta":-0.14231906300484654,"vega":0.005735218093699515,"rho":-0.0008874650003747636,"breakevenPct":0.28142100129223746},{"delta":0.85,"premium":9.885558942853812,"strike":49.3517648222964,"iv":3.560201529756789,"gamma":0.03344121785294863,"theta":-0.866074833475996,"vega":0.004813035917963753,"rho":-0.0011719847482775873,"breakevenPct":1.285127865326174},{"delta":0.9,"premium":8.067609208707387,"strike":47.81760920870739,"iv":2.5565850011356384,"gamma":0.03353907307411129,"theta":-0.467748028145708,"vega":0.0036248214124334,"rho":-0.0011768150520440061,"breakevenPct":0.5752876438219032}]},"raw":{"call":[{"delta":0.1,"premium":0.18557296880363167,"strike":44.842882813393864,"iv":1.7132634181639546,"gamma":0.05948685965953186,"theta":-0.3456609501492839,"vega":0.0035952580086353945,"rho":0.00010144462535460028,"breakevenPct":12.627453182084789},{"delta":0.15,"premium":0.44101182213229445,"strike":47.339881778677054,"iv":2.9302878935515158,"gamma":0.03844200921571356,"theta":-0.7230167811373993,"vega":0.004810463099054948,"rho":0.0001481154607020337,"breakevenPct":19.5119899970219},{"delta":0.2,"premium":0.9082512208516536,"strike":49.665024417033074,"iv":4.37445688189939,"gamma":0.03130278245236026,"theta":-1.297295487130479,"vega":0.005785789815727197,"rho":0.0001890986675257791,"breakevenPct":26.496437313368503},{"delta":0.25,"premium":0.9756227241304882,"strike":48.757784051631106,"iv":4.199204756145312,"gamma":0.09601557352232486,"theta":-1.3064700699258611,"vega":0.006324039412566926,"rho":0.00024036480526068847,"breakevenPct":24.395714796802395},{"delta":0.3,"premium":0.832463197336355,"strike":46.96828996670444,"iv":3.4103807356824367,"gamma":0.19139449188719515,"theta":-1.0688178284207814,"vega":0.006727791065086966,"rho":0.00029714169791457586,"breakevenPct":19.56166374197298},{"delta":0.35,"premium":0.6893036705422217,"strike":45.17879588177777,"iv":2.6215567152195614,"gamma":0.2867734102520654,"theta":-0.8311655869157014,"vega":0.007131542717607005,"rho":0.0003539185905684632,"breakevenPct":14.727612687143566},{"delta":0.4,"premium":0.5461441437480883,"strike":43.3893017968511,"iv":1.8327326947566855,"gamma":0.38215232861693577,"theta":-0.5935133454106213,"vega":0.007535294370127045,"rho":0.0004106954832223507,"breakevenPct":9.893561632314146},{"delta":0.45,"premium":0.40298461695395504,"strike":41.59980771192444,"iv":1.0439086742938102,"gamma":0.47753124698180605,"theta":-0.35586110390554127,"vega":0.007939046022647086,"rho":0.00046747237587623804,"breakevenPct":5.05951057748473},{"delta":0.5,"premium":0.283586592178771,"strike":39.98815642458101,"iv":0.3382913966480447,"gamma":0.5582864134078211,"theta":-0.14218366480446926,"vega":0.008230122905027932,"rho":0.0005237121509973118,"breakevenPct":0.7297224031009961},{"delta":0.55,"premium":0.36459217877094985,"strike":39.87642458100559,"iv":0.33443664804469275,"gamma":0.515705407821229,"theta":-0.13070880446927374,"vega":0.00757090502793296,"rho":0.0005754218971152217,"breakevenPct":0.6528683336081494},{"delta":0.6,"premium":0.4455977653631285,"strike":39.76469273743017,"iv":0.3305818994413408,"gamma":0.4731244022346368,"theta":-0.11923394413407822,"vega":0.0069116871508379885,"rho":0.0006271316432331315,"breakevenPct":0.576014264115303},{"delta":0.65,"premium":0.5266033519553073,"strike":39.65296089385475,"iv":0.3267271508379888,"gamma":0.43054339664804464,"theta":-0.10775908379888267,"vega":0.006252469273743016,"rho":0.0006788413893510414,"breakevenPct":0.4991601946224563},{"delta":0.7,"premium":0.607608938547486,"strike":39.54122905027933,"iv":0.32287240223463687,"gamma":0.3879623910614525,"theta":-0.09628422346368716,"vega":0.005593251396648045,"rho":0.0007305511354689512,"breakevenPct":0.42230612512960986},{"delta":0.75,"premium":0.6886145251396647,"strike":39.429497206703914,"iv":0.3190176536312849,"gamma":0.3453813854748603,"theta":-0.08480936312849163,"vega":0.0049340335195530724,"rho":0.0007822608815868611,"breakevenPct":0.34545205563676323},{"delta":0.8,"premium":0.7696201117318436,"strike":39.317765363128494,"iv":0.315162905027933,"gamma":0.30280037988826813,"theta":-0.07333450279329609,"vega":0.0042748156424581,"rho":0.000833970627704771,"breakevenPct":0.26859798614391656},{"delta":0.85,"premium":0.8506256983240224,"strike":39.206033519553074,"iv":0.31130815642458104,"gamma":0.26021937430167597,"theta":-0.061859642458100564,"vega":0.0036155977653631287,"rho":0.0008856803738226809,"breakevenPct":0.19174391665107005},{"delta":0.9,"premium":0.9316312849162012,"strike":39.094301675977654,"iv":0.3074534078212291,"gamma":0.21763836871508374,"theta":-0.05038478212290502,"vega":0.0029563798882681555,"rho":0.0009373901199405908,"breakevenPct":0.11488984715822337}],"put":[{"delta":0.1,"premium":1.075,"strike":25.626702354865873,"iv":8,"gamma":0.010606760396765235,"theta":-1.4863649368454754,"vega":0.0036222523632909198,"rho":-0.00013194004772437907,"breakevenPct":38.59003913240151},{"delta":0.15,"premium":0.923433394912355,"strike":31.51566605087645,"iv":5.094716738749003,"gamma":0.02243432887726353,"theta":-1.2552493931704718,"vega":0.004817892302929461,"rho":-0.00018486541185410482,"breakevenPct":23.48115893955954},{"delta":0.2,"premium":0.12886819484240689,"strike":39.02578796561605,"iv":0.5501037249283668,"gamma":0.243919770773639,"theta":-0.15740888252148996,"vega":0.005767048710601719,"rho":-0.0002150357692219942,"breakevenPct":2.7090551006162027},{"delta":0.25,"premium":0.15274594078319007,"strike":39.1849729385546,"iv":0.5124723973256925,"gamma":0.3014492199936326,"theta":-0.1531427252467367,"vega":0.006180929640241962,"rho":-0.0002698581302241301,"breakevenPct":2.370617814478705},{"delta":0.3,"premium":0.17662368672397327,"strike":39.344157911493156,"iv":0.47484106972301815,"gamma":0.3589786692136262,"theta":-0.14887656797198345,"vega":0.0065948105698822035,"rho":-0.000324680491226266,"breakevenPct":2.032180528341207},{"delta":0.35,"premium":0.20050143266475645,"strike":39.50334288443171,"iv":0.43720974212034386,"gamma":0.4165081184336198,"theta":-0.14461041069723019,"vega":0.007008691499522445,"rho":-0.0003795028522284019,"breakevenPct":1.6937432422037095},{"delta":0.4,"premium":0.22437917860553966,"strike":39.662527857370264,"iv":0.3995784145176695,"gamma":0.4740375676536135,"theta":-0.14034425342247692,"vega":0.007422572429162687,"rho":-0.0004343252132305379,"breakevenPct":1.355305956066211},{"delta":0.45,"premium":0.2482569245463228,"strike":39.82171283030882,"iv":0.3619470869149952,"gamma":0.5315670168736071,"theta":-0.13607809614772365,"vega":0.007836453358802929,"rho":-0.0004891475742326737,"breakevenPct":1.0168686699287137},{"delta":0.5,"premium":0.27213467048710605,"strike":39.98089780324737,"iv":0.32431575931232093,"gamma":0.5890964660936007,"theta":-0.13181193887297038,"vega":0.00825033428844317,"rho":-0.0005439699352348097,"breakevenPct":0.6784313837912155},{"delta":0.55,"premium":0.39584006462035554,"strike":40.1421647819063,"iv":0.349043295638126,"gamma":0.5457163166397414,"theta":-0.1329491114701131,"vega":0.007916155088852989,"rho":-0.0006009714784192384,"breakevenPct":0.5844804470086307},{"delta":0.6,"premium":0.5331583198707592,"strike":40.30371567043619,"iv":0.3822743134087237,"gamma":0.48857576736672054,"theta":-0.13482310177705978,"vega":0.0074799676898222945,"rho":-0.0006582701828103434,"breakevenPct":0.5238685578653521},{"delta":0.65,"premium":0.6704765751211632,"strike":40.46526655896607,"iv":0.4155053311793215,"gamma":0.43143521809369945,"theta":-0.13669709208400646,"vega":0.0070437802907915995,"rho":-0.0007155688872014486,"breakevenPct":0.46325666872207344},{"delta":0.7,"premium":0.8077948303715669,"strike":40.62681744749596,"iv":0.44873634894991915,"gamma":0.3742946688206785,"theta":-0.13857108239095314,"vega":0.006607592891760905,"rho":-0.0007728675915925535,"breakevenPct":0.40264477957879485},{"delta":0.75,"premium":0.9451130856219709,"strike":40.78836833602585,"iv":0.48196736672051693,"gamma":0.3171541195476575,"theta":-0.14044507269789983,"vega":0.00617140549273021,"rho":-0.0008301662959836586,"breakevenPct":0.34203289043551616},{"delta":0.8,"premium":1.082431340872375,"strike":40.949919224555735,"iv":0.5151983844911147,"gamma":0.26001357027463645,"theta":-0.14231906300484654,"vega":0.005735218093699515,"rho":-0.0008874650003747636,"breakevenPct":0.28142100129223746},{"delta":0.85,"premium":9.885558942853812,"strike":49.3517648222964,"iv":3.560201529756789,"gamma":0.03344121785294863,"theta":-0.866074833475996,"vega":0.004813035917963753,"rho":-0.0011719847482775873,"breakevenPct":1.285127865326174},{"delta":0.9,"premium":8.067609208707387,"strike":47.81760920870739,"iv":2.5565850011356384,"gamma":0.03353907307411129,"theta":-0.467748028145708,"vega":0.0036248214124334,"rho":-0.0011768150520440061,"breakevenPct":0.5752876438219032}]}},"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"}}