{"symbol":"DISV","url":"https://intraalpha.com/companies/DISV","capturedAt":"2026-10-22T22:07:15.449Z","state":"ready","quote":{"symbol":"DISV","last_price":42.44,"prev_close":42.92,"regular_close":42.44,"change":-0.48,"change_pct":-1.1184,"regular_change":-0.48,"regular_change_pct":-1.1184,"extended_change":0,"extended_change_pct":0,"bid":42.39,"ask":42.48,"bid_size":100,"ask_size":100,"volume":355474,"vwap":42.397223,"open":42.57,"high":42.57,"low":42.2101,"close":42.44,"trade_count":1931,"last_trade_at":"2026-10-22T20:10:02.328034841Z","last_quote_at":"2026-10-22T20:00:05.462589631Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:12.569588151-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5200000000,"net_expense_ratio":0.0042,"portfolio_turnover":0.08,"dividend_yield":0.0261,"inception_date":"2022-03-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:14.610561+00:00"},"optionObservedAt":"2026-10-22T19:59:14.880Z","bars":[{"c":42.42,"h":42.59,"l":42.42,"n":27,"o":42.59,"t":"2026-10-15T13:30:00Z","v":5041,"vw":42.533243},{"c":42.4,"h":42.42,"l":42.4,"n":6,"o":42.42,"t":"2026-10-15T13:35:00Z","v":416,"vw":42.413081},{"c":42.415,"h":42.4433,"l":42.415,"n":2,"o":42.4433,"t":"2026-10-15T13:40:00Z","v":364,"vw":42.427751},{"c":42.376,"h":42.376,"l":42.33,"n":12,"o":42.33,"t":"2026-10-15T13:45:00Z","v":1524,"vw":42.346669},{"c":42.34,"h":42.36,"l":42.34,"n":6,"o":42.36,"t":"2026-10-15T13:50:00Z","v":449,"vw":42.349467},{"c":42.39,"h":42.39,"l":42.33,"n":11,"o":42.33,"t":"2026-10-15T13:55:00Z","v":744,"vw":42.361533},{"c":42.4196,"h":42.4199,"l":42.4,"n":33,"o":42.4199,"t":"2026-10-15T14:00:00Z","v":2152,"vw":42.415234},{"c":42.4287,"h":42.4556,"l":42.41,"n":21,"o":42.43,"t":"2026-10-15T14:05:00Z","v":1484,"vw":42.430755},{"c":42.4,"h":42.4653,"l":42.4,"n":48,"o":42.45,"t":"2026-10-15T14:10:00Z","v":6452,"vw":42.431911},{"c":42.42,"h":42.42,"l":42.3866,"n":12,"o":42.4,"t":"2026-10-15T14:15:00Z","v":2107,"vw":42.393986},{"c":42.43,"h":42.43,"l":42.43,"n":4,"o":42.43,"t":"2026-10-15T14:20:00Z","v":418,"vw":42.43},{"c":42.4361,"h":42.47,"l":42.435,"n":42,"o":42.435,"t":"2026-10-15T14:25:00Z","v":4396,"vw":42.442643},{"c":42.5,"h":42.5,"l":42.45,"n":16,"o":42.45,"t":"2026-10-15T14:30:00Z","v":1210,"vw":42.470513},{"c":42.555,"h":42.555,"l":42.525,"n":17,"o":42.525,"t":"2026-10-15T14:35:00Z","v":907,"vw":42.545595},{"c":42.54,"h":42.5799,"l":42.54,"n":30,"o":42.5629,"t":"2026-10-15T14:40:00Z","v":3790,"vw":42.559594},{"c":42.5202,"h":42.56,"l":42.5105,"n":22,"o":42.5105,"t":"2026-10-15T14:45:00Z","v":1438,"vw":42.521602},{"c":42.57,"h":42.57,"l":42.54,"n":25,"o":42.5542,"t":"2026-10-15T14:50:00Z","v":2766,"vw":42.547165},{"c":42.56,"h":42.58,"l":42.56,"n":27,"o":42.58,"t":"2026-10-15T14:55:00Z","v":2205,"vw":42.573775},{"c":42.589,"h":42.59,"l":42.57,"n":22,"o":42.59,"t":"2026-10-15T15:00:00Z","v":2476,"vw":42.58214},{"c":42.58,"h":42.59,"l":42.58,"n":12,"o":42.58,"t":"2026-10-15T15:05:00Z","v":1447,"vw":42.584396},{"c":42.62,"h":42.62,"l":42.6,"n":8,"o":42.6,"t":"2026-10-15T15:10:00Z","v":530,"vw":42.61},{"c":42.6,"h":42.62,"l":42.58,"n":75,"o":42.59,"t":"2026-10-15T15:15:00Z","v":26273,"vw":42.59604},{"c":42.6,"h":42.6,"l":42.58,"n":38,"o":42.6,"t":"2026-10-15T15:20:00Z","v":4662,"vw":42.597736},{"c":42.575,"h":42.61,"l":42.57,"n":50,"o":42.595,"t":"2026-10-15T15:25:00Z","v":5867,"vw":42.586868},{"c":42.6099,"h":42.6099,"l":42.57,"n":18,"o":42.59,"t":"2026-10-15T15:30:00Z","v":3863,"vw":42.576628},{"c":42.59,"h":42.59,"l":42.57,"n":5,"o":42.585,"t":"2026-10-15T15:35:00Z","v":374,"vw":42.580416},{"c":42.6,"h":42.6,"l":42.6,"n":14,"o":42.6,"t":"2026-10-15T15:40:00Z","v":1190,"vw":42.6},{"c":42.5628,"h":42.59,"l":42.56,"n":9,"o":42.59,"t":"2026-10-15T15:45:00Z","v":840,"vw":42.569718},{"c":42.5678,"h":42.58,"l":42.56,"n":22,"o":42.56,"t":"2026-10-15T15:50:00Z","v":2890,"vw":42.562851},{"c":42.58,"h":42.59,"l":42.56,"n":14,"o":42.59,"t":"2026-10-15T15:55:00Z","v":2386,"vw":42.564213},{"c":42.55,"h":42.56,"l":42.55,"n":13,"o":42.56,"t":"2026-10-15T16:00:00Z","v":949,"vw":42.554324},{"c":42.525,"h":42.55,"l":42.5001,"n":14,"o":42.54,"t":"2026-10-15T16:05:00Z","v":2305,"vw":42.542115},{"c":42.53,"h":42.55,"l":42.53,"n":13,"o":42.54,"t":"2026-10-15T16:10:00Z","v":2061,"vw":42.542433},{"c":42.55,"h":42.55,"l":42.54,"n":4,"o":42.54,"t":"2026-10-15T16:15:00Z","v":1082,"vw":42.541973},{"c":42.56,"h":42.57,"l":42.545,"n":17,"o":42.56,"t":"2026-10-15T16:20:00Z","v":4841,"vw":42.549674},{"c":42.58,"h":42.58,"l":42.56,"n":10,"o":42.56,"t":"2026-10-15T16:25:00Z","v":1803,"vw":42.567477},{"c":42.595,"h":42.595,"l":42.56,"n":15,"o":42.57,"t":"2026-10-15T16:30:00Z","v":7053,"vw":42.573701},{"c":42.615,"h":42.63,"l":42.58,"n":13,"o":42.58,"t":"2026-10-15T16:35:00Z","v":3246,"vw":42.62127},{"c":42.59,"h":42.6092,"l":42.58,"n":21,"o":42.59,"t":"2026-10-15T16:40:00Z","v":3449,"vw":42.588736},{"c":42.58,"h":42.6,"l":42.58,"n":7,"o":42.6,"t":"2026-10-15T16:45:00Z","v":670,"vw":42.591303},{"c":42.61,"h":42.61,"l":42.595,"n":37,"o":42.6,"t":"2026-10-15T16:50:00Z","v":6371,"vw":42.60674},{"c":42.61,"h":42.61,"l":42.595,"n":10,"o":42.595,"t":"2026-10-15T16:55:00Z","v":522,"vw":42.602426},{"c":42.61,"h":42.6289,"l":42.605,"n":11,"o":42.6289,"t":"2026-10-15T17:00:00Z","v":2859,"vw":42.610749},{"c":42.6199,"h":42.625,"l":42.6001,"n":12,"o":42.625,"t":"2026-10-15T17:05:00Z","v":4047,"vw":42.617596},{"c":42.62,"h":42.62,"l":42.62,"n":3,"o":42.62,"t":"2026-10-15T17:10:00Z","v":196,"vw":42.62},{"c":42.64,"h":42.64,"l":42.61,"n":20,"o":42.61,"t":"2026-10-15T17:15:00Z","v":3319,"vw":42.630525},{"c":42.615,"h":42.64,"l":42.615,"n":11,"o":42.64,"t":"2026-10-15T17:20:00Z","v":794,"vw":42.629305},{"c":42.61,"h":42.61,"l":42.61,"n":3,"o":42.61,"t":"2026-10-15T17:25:00Z","v":389,"vw":42.61},{"c":42.62,"h":42.63,"l":42.62,"n":15,"o":42.62,"t":"2026-10-15T17:30:00Z","v":12038,"vw":42.620084},{"c":42.63,"h":42.65,"l":42.62,"n":15,"o":42.65,"t":"2026-10-15T17:35:00Z","v":777,"vw":42.633568},{"c":42.665,"h":42.665,"l":42.64,"n":10,"o":42.64,"t":"2026-10-15T17:40:00Z","v":2979,"vw":42.650741},{"c":42.65,"h":42.665,"l":42.65,"n":59,"o":42.665,"t":"2026-10-15T17:45:00Z","v":4375,"vw":42.658089},{"c":42.66,"h":42.66,"l":42.66,"n":12,"o":42.66,"t":"2026-10-15T17:50:00Z","v":1500,"vw":42.66},{"c":42.68,"h":42.68,"l":42.66,"n":24,"o":42.67,"t":"2026-10-15T17:55:00Z","v":2452,"vw":42.674681},{"c":42.69,"h":42.695,"l":42.69,"n":15,"o":42.69,"t":"2026-10-15T18:00:00Z","v":1214,"vw":42.693645},{"c":42.68,"h":42.68,"l":42.68,"n":1,"o":42.68,"t":"2026-10-15T18:05:00Z","v":585,"vw":42.68},{"c":42.69,"h":42.71,"l":42.69,"n":5,"o":42.71,"t":"2026-10-15T18:10:00Z","v":711,"vw":42.698254},{"c":42.66,"h":42.6899,"l":42.66,"n":28,"o":42.67,"t":"2026-10-15T18:15:00Z","v":4286,"vw":42.664061},{"c":42.655,"h":42.67,"l":42.655,"n":34,"o":42.66,"t":"2026-10-15T18:20:00Z","v":4590,"vw":42.659753},{"c":42.68,"h":42.68,"l":42.655,"n":11,"o":42.655,"t":"2026-10-15T18:25:00Z","v":1033,"vw":42.671667},{"c":42.67,"h":42.6704,"l":42.6601,"n":12,"o":42.6704,"t":"2026-10-15T18:30:00Z","v":2771,"vw":42.665697},{"c":42.68,"h":42.69,"l":42.665,"n":20,"o":42.68,"t":"2026-10-15T18:35:00Z","v":5106,"vw":42.680003},{"c":42.68,"h":42.69,"l":42.675,"n":21,"o":42.68,"t":"2026-10-15T18:40:00Z","v":2266,"vw":42.682669},{"c":42.68,"h":42.68,"l":42.66,"n":29,"o":42.675,"t":"2026-10-15T18:45:00Z","v":4772,"vw":42.669402},{"c":42.6728,"h":42.69,"l":42.665,"n":34,"o":42.67,"t":"2026-10-15T18:50:00Z","v":6892,"vw":42.674247},{"c":42.67,"h":42.68,"l":42.6509,"n":14,"o":42.6509,"t":"2026-10-15T18:55:00Z","v":6932,"vw":42.663379},{"c":42.685,"h":42.71,"l":42.67,"n":45,"o":42.67,"t":"2026-10-15T19:00:00Z","v":9476,"vw":42.68015},{"c":42.66,"h":42.7,"l":42.66,"n":19,"o":42.66,"t":"2026-10-15T19:05:00Z","v":5075,"vw":42.66766},{"c":42.7,"h":42.7299,"l":42.695,"n":13,"o":42.7,"t":"2026-10-15T19:10:00Z","v":1171,"vw":42.709755},{"c":42.7,"h":42.72,"l":42.7,"n":21,"o":42.71,"t":"2026-10-15T19:15:00Z","v":3976,"vw":42.707661},{"c":42.715,"h":42.715,"l":42.7,"n":19,"o":42.7128,"t":"2026-10-15T19:20:00Z","v":5595,"vw":42.71021},{"c":42.69,"h":42.715,"l":42.68,"n":54,"o":42.715,"t":"2026-10-15T19:25:00Z","v":10223,"vw":42.696388},{"c":42.685,"h":42.7,"l":42.6501,"n":61,"o":42.68,"t":"2026-10-15T19:30:00Z","v":13538,"vw":42.683543},{"c":42.71,"h":42.71,"l":42.69,"n":33,"o":42.69,"t":"2026-10-15T19:35:00Z","v":5382,"vw":42.695996},{"c":42.72,"h":42.73,"l":42.7,"n":63,"o":42.7,"t":"2026-10-15T19:40:00Z","v":9899,"vw":42.714289},{"c":42.75,"h":42.75,"l":42.7101,"n":55,"o":42.715,"t":"2026-10-15T19:45:00Z","v":7742,"vw":42.738363},{"c":42.76,"h":42.76,"l":42.735,"n":34,"o":42.735,"t":"2026-10-15T19:50:00Z","v":4894,"vw":42.75431},{"c":42.735,"h":42.76,"l":42.71,"n":110,"o":42.74,"t":"2026-10-15T19:55:00Z","v":13663,"vw":42.75132},{"c":43.03,"h":43.17,"l":43.03,"n":31,"o":43.17,"t":"2026-10-16T13:30:00Z","v":1646,"vw":43.148846},{"c":43.19,"h":43.22,"l":43.19,"n":11,"o":43.22,"t":"2026-10-16T13:40:00Z","v":598,"vw":43.206131},{"c":43.2034,"h":43.2034,"l":43.1601,"n":4,"o":43.1601,"t":"2026-10-16T13:45:00Z","v":472,"vw":43.19283},{"c":43.195,"h":43.22,"l":43.19,"n":10,"o":43.19,"t":"2026-10-16T13:50:00Z","v":1171,"vw":43.200846},{"c":43.195,"h":43.2072,"l":43.195,"n":7,"o":43.2072,"t":"2026-10-16T13:55:00Z","v":826,"vw":43.200561},{"c":43.215,"h":43.225,"l":43.2,"n":29,"o":43.2,"t":"2026-10-16T14:00:00Z","v":2795,"vw":43.215199},{"c":43.13,"h":43.19,"l":43.1201,"n":117,"o":43.1835,"t":"2026-10-16T14:05:00Z","v":21794,"vw":43.144917},{"c":43.185,"h":43.19,"l":43.16,"n":22,"o":43.1799,"t":"2026-10-16T14:10:00Z","v":3043,"vw":43.17672},{"c":43.18,"h":43.18,"l":43.12,"n":17,"o":43.145,"t":"2026-10-16T14:15:00Z","v":9588,"vw":43.15061},{"c":43.19,"h":43.19,"l":43.12,"n":2,"o":43.12,"t":"2026-10-16T14:20:00Z","v":220,"vw":43.151818},{"c":43.18,"h":43.19,"l":43.18,"n":11,"o":43.19,"t":"2026-10-16T14:25:00Z","v":604,"vw":43.18396},{"c":43.19,"h":43.2,"l":43.19,"n":11,"o":43.2,"t":"2026-10-16T14:30:00Z","v":1497,"vw":43.194438},{"c":43.18,"h":43.19,"l":43.16,"n":37,"o":43.19,"t":"2026-10-16T14:35:00Z","v":4082,"vw":43.170546},{"c":43.155,"h":43.17,"l":43.15,"n":38,"o":43.17,"t":"2026-10-16T14:40:00Z","v":5557,"vw":43.155226},{"c":43.1679,"h":43.17,"l":43.15,"n":15,"o":43.155,"t":"2026-10-16T14:45:00Z","v":2267,"vw":43.156622},{"c":43.19,"h":43.21,"l":43.19,"n":49,"o":43.19,"t":"2026-10-16T14:50:00Z","v":9846,"vw":43.196376},{"c":43.2,"h":43.2,"l":43.2,"n":13,"o":43.2,"t":"2026-10-16T14:55:00Z","v":1558,"vw":43.2},{"c":43.19,"h":43.2,"l":43.18,"n":17,"o":43.2,"t":"2026-10-16T15:00:00Z","v":2138,"vw":43.186635},{"c":43.17,"h":43.1817,"l":43.17,"n":9,"o":43.1817,"t":"2026-10-16T15:05:00Z","v":842,"vw":43.17585},{"c":43.14,"h":43.17,"l":43.14,"n":18,"o":43.16,"t":"2026-10-16T15:10:00Z","v":2425,"vw":43.154582},{"c":43.12,"h":43.14,"l":43.1115,"n":22,"o":43.14,"t":"2026-10-16T15:15:00Z","v":3360,"vw":43.119672},{"c":43.08,"h":43.125,"l":43.08,"n":16,"o":43.125,"t":"2026-10-16T15:20:00Z","v":2877,"vw":43.084981},{"c":43.07,"h":43.09,"l":43.07,"n":9,"o":43.09,"t":"2026-10-16T15:25:00Z","v":971,"vw":43.077919},{"c":43.07,"h":43.08,"l":43.07,"n":11,"o":43.08,"t":"2026-10-16T15:30:00Z","v":1183,"vw":43.076093},{"c":43.08,"h":43.0891,"l":43.065,"n":24,"o":43.0891,"t":"2026-10-16T15:35:00Z","v":2506,"vw":43.079151},{"c":43.055,"h":43.08,"l":43.05,"n":15,"o":43.0799,"t":"2026-10-16T15:40:00Z","v":1111,"vw":43.06217},{"c":42.995,"h":43.06,"l":42.995,"n":35,"o":43.05,"t":"2026-10-16T15:45:00Z","v":7044,"vw":43.049651},{"c":43,"h":43.01,"l":43,"n":13,"o":43.01,"t":"2026-10-16T15:50:00Z","v":1604,"vw":43.009204},{"c":42.96,"h":42.98,"l":42.96,"n":5,"o":42.98,"t":"2026-10-16T15:55:00Z","v":342,"vw":42.97177},{"c":42.9,"h":42.92,"l":42.89,"n":14,"o":42.92,"t":"2026-10-16T16:00:00Z","v":680,"vw":42.909646},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-16T16:05:00Z","v":333,"vw":42.92},{"c":42.92,"h":42.92,"l":42.888,"n":7,"o":42.888,"t":"2026-10-16T16:10:00Z","v":1544,"vw":42.917504},{"c":42.94,"h":42.94,"l":42.94,"n":10,"o":42.94,"t":"2026-10-16T16:15:00Z","v":637,"vw":42.94},{"c":42.93,"h":42.9389,"l":42.93,"n":10,"o":42.93,"t":"2026-10-16T16:20:00Z","v":828,"vw":42.934972},{"c":42.9,"h":42.929,"l":42.9,"n":9,"o":42.915,"t":"2026-10-16T16:25:00Z","v":2972,"vw":42.914429},{"c":42.87,"h":42.89,"l":42.87,"n":13,"o":42.89,"t":"2026-10-16T16:30:00Z","v":1045,"vw":42.880051},{"c":42.845,"h":42.845,"l":42.845,"n":2,"o":42.845,"t":"2026-10-16T16:35:00Z","v":377,"vw":42.845},{"c":42.845,"h":42.845,"l":42.835,"n":2,"o":42.835,"t":"2026-10-16T16:40:00Z","v":1069,"vw":42.836254},{"c":42.8128,"h":42.87,"l":42.8128,"n":14,"o":42.861,"t":"2026-10-16T16:45:00Z","v":2296,"vw":42.856984},{"c":42.83,"h":42.83,"l":42.79,"n":10,"o":42.79,"t":"2026-10-16T16:50:00Z","v":1643,"vw":42.805212},{"c":42.85,"h":42.85,"l":42.805,"n":5,"o":42.805,"t":"2026-10-16T16:55:00Z","v":317,"vw":42.83394},{"c":42.78,"h":42.83,"l":42.78,"n":16,"o":42.82,"t":"2026-10-16T17:00:00Z","v":3077,"vw":42.79727},{"c":42.78,"h":42.8,"l":42.7301,"n":14,"o":42.79,"t":"2026-10-16T17:05:00Z","v":2939,"vw":42.770525},{"c":42.77,"h":42.77,"l":42.77,"n":5,"o":42.77,"t":"2026-10-16T17:10:00Z","v":335,"vw":42.77},{"c":42.77,"h":42.78,"l":42.745,"n":14,"o":42.78,"t":"2026-10-16T17:15:00Z","v":1088,"vw":42.764222},{"c":42.775,"h":42.79,"l":42.76,"n":17,"o":42.79,"t":"2026-10-16T17:20:00Z","v":1499,"vw":42.767432},{"c":42.785,"h":42.785,"l":42.77,"n":8,"o":42.785,"t":"2026-10-16T17:25:00Z","v":1922,"vw":42.779177},{"c":42.8,"h":42.81,"l":42.78,"n":26,"o":42.81,"t":"2026-10-16T17:30:00Z","v":5586,"vw":42.801777},{"c":42.8299,"h":42.8299,"l":42.82,"n":10,"o":42.825,"t":"2026-10-16T17:35:00Z","v":1979,"vw":42.827386},{"c":42.855,"h":42.88,"l":42.795,"n":16,"o":42.795,"t":"2026-10-16T17:40:00Z","v":16713,"vw":42.860125},{"c":42.83,"h":42.83,"l":42.8204,"n":15,"o":42.8204,"t":"2026-10-16T17:45:00Z","v":1033,"vw":42.828428},{"c":42.802,"h":42.802,"l":42.802,"n":2,"o":42.802,"t":"2026-10-16T17:50:00Z","v":222,"vw":42.802},{"c":42.78,"h":42.8,"l":42.78,"n":6,"o":42.8,"t":"2026-10-16T17:55:00Z","v":256,"vw":42.791736},{"c":42.76,"h":42.7894,"l":42.75,"n":16,"o":42.7894,"t":"2026-10-16T18:00:00Z","v":926,"vw":42.763922},{"c":42.79,"h":42.79,"l":42.7672,"n":10,"o":42.7672,"t":"2026-10-16T18:05:00Z","v":1659,"vw":42.775273},{"c":42.75,"h":42.8,"l":42.74,"n":20,"o":42.799,"t":"2026-10-16T18:15:00Z","v":3759,"vw":42.771054},{"c":42.77,"h":42.77,"l":42.72,"n":9,"o":42.76,"t":"2026-10-16T18:20:00Z","v":2020,"vw":42.765369},{"c":42.765,"h":42.77,"l":42.765,"n":6,"o":42.77,"t":"2026-10-16T18:25:00Z","v":842,"vw":42.768524},{"c":42.77,"h":42.77,"l":42.7401,"n":22,"o":42.7699,"t":"2026-10-16T18:30:00Z","v":3117,"vw":42.754479},{"c":42.77,"h":42.78,"l":42.75,"n":23,"o":42.7675,"t":"2026-10-16T18:35:00Z","v":2791,"vw":42.762371},{"c":42.78,"h":42.78,"l":42.78,"n":6,"o":42.78,"t":"2026-10-16T18:40:00Z","v":1470,"vw":42.78},{"c":42.78,"h":42.79,"l":42.7642,"n":16,"o":42.77,"t":"2026-10-16T18:45:00Z","v":1737,"vw":42.780919},{"c":42.74,"h":42.765,"l":42.7101,"n":13,"o":42.7501,"t":"2026-10-16T18:50:00Z","v":2483,"vw":42.749689},{"c":42.77,"h":42.79,"l":42.74,"n":24,"o":42.76,"t":"2026-10-16T18:55:00Z","v":4426,"vw":42.770387},{"c":42.775,"h":42.8,"l":42.77,"n":121,"o":42.78,"t":"2026-10-16T19:00:00Z","v":42199,"vw":42.789363},{"c":42.76,"h":42.78,"l":42.75,"n":57,"o":42.78,"t":"2026-10-16T19:05:00Z","v":6152,"vw":42.765607},{"c":42.82,"h":42.82,"l":42.7486,"n":31,"o":42.7599,"t":"2026-10-16T19:10:00Z","v":8557,"vw":42.767551},{"c":42.8,"h":42.836,"l":42.795,"n":43,"o":42.82,"t":"2026-10-16T19:15:00Z","v":10289,"vw":42.815147},{"c":42.82,"h":42.84,"l":42.7922,"n":43,"o":42.8,"t":"2026-10-16T19:20:00Z","v":6007,"vw":42.8236},{"c":42.83,"h":42.84,"l":42.7948,"n":54,"o":42.83,"t":"2026-10-16T19:25:00Z","v":9183,"vw":42.820898},{"c":42.815,"h":42.84,"l":42.8001,"n":32,"o":42.825,"t":"2026-10-16T19:30:00Z","v":4561,"vw":42.823925},{"c":42.7901,"h":42.85,"l":42.7801,"n":16,"o":42.83,"t":"2026-10-16T19:35:00Z","v":1260,"vw":42.816988},{"c":42.8099,"h":42.81,"l":42.8,"n":13,"o":42.81,"t":"2026-10-16T19:40:00Z","v":759,"vw":42.807252},{"c":42.81,"h":42.81,"l":42.79,"n":19,"o":42.79,"t":"2026-10-16T19:45:00Z","v":3181,"vw":42.807314},{"c":42.85,"h":42.85,"l":42.8,"n":36,"o":42.84,"t":"2026-10-16T19:50:00Z","v":2756,"vw":42.828899},{"c":42.85,"h":42.88,"l":42.83,"n":95,"o":42.83,"t":"2026-10-16T19:55:00Z","v":14949,"vw":42.864603},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-10-19T12:15:00Z","v":1219,"vw":42.95},{"c":42.909,"h":42.91,"l":42.85,"n":60,"o":42.85,"t":"2026-10-19T13:30:00Z","v":6854,"vw":42.877872},{"c":42.8207,"h":42.8207,"l":42.8207,"n":5,"o":42.8207,"t":"2026-10-19T13:35:00Z","v":190,"vw":42.8207},{"c":42.795,"h":42.795,"l":42.73,"n":12,"o":42.73,"t":"2026-10-19T13:40:00Z","v":9886,"vw":42.76287},{"c":42.79,"h":42.8199,"l":42.77,"n":21,"o":42.8,"t":"2026-10-19T13:45:00Z","v":9475,"vw":42.812852},{"c":42.78,"h":42.78,"l":42.78,"n":2,"o":42.78,"t":"2026-10-19T13:55:00Z","v":121,"vw":42.78},{"c":42.76,"h":42.85,"l":42.75,"n":27,"o":42.85,"t":"2026-10-19T14:00:00Z","v":2699,"vw":42.766179},{"c":42.785,"h":42.83,"l":42.77,"n":14,"o":42.77,"t":"2026-10-19T14:05:00Z","v":3984,"vw":42.797554},{"c":42.754,"h":42.78,"l":42.754,"n":13,"o":42.78,"t":"2026-10-19T14:10:00Z","v":893,"vw":42.776356},{"c":42.85,"h":42.87,"l":42.805,"n":31,"o":42.82,"t":"2026-10-19T14:15:00Z","v":8265,"vw":42.849156},{"c":42.81,"h":42.84,"l":42.8,"n":22,"o":42.84,"t":"2026-10-19T14:20:00Z","v":2982,"vw":42.816711},{"c":42.8001,"h":42.8001,"l":42.8,"n":11,"o":42.8,"t":"2026-10-19T14:25:00Z","v":337,"vw":42.800039},{"c":42.745,"h":42.78,"l":42.74,"n":31,"o":42.77,"t":"2026-10-19T14:30:00Z","v":15611,"vw":42.744888},{"c":42.74,"h":42.7699,"l":42.74,"n":6,"o":42.7698,"t":"2026-10-19T14:35:00Z","v":2576,"vw":42.766702},{"c":42.7146,"h":42.76,"l":42.7113,"n":13,"o":42.76,"t":"2026-10-19T14:40:00Z","v":651,"vw":42.724371},{"c":42.73,"h":42.74,"l":42.72,"n":33,"o":42.72,"t":"2026-10-19T14:45:00Z","v":3695,"vw":42.733028},{"c":42.71,"h":42.72,"l":42.7,"n":6,"o":42.7,"t":"2026-10-19T14:50:00Z","v":556,"vw":42.708},{"c":42.715,"h":42.72,"l":42.71,"n":14,"o":42.71,"t":"2026-10-19T14:55:00Z","v":1272,"vw":42.714102},{"c":42.76,"h":42.76,"l":42.71,"n":21,"o":42.73,"t":"2026-10-19T15:00:00Z","v":5086,"vw":42.727507},{"c":42.736,"h":42.765,"l":42.736,"n":5,"o":42.755,"t":"2026-10-19T15:05:00Z","v":488,"vw":42.750213},{"c":42.77,"h":42.77,"l":42.73,"n":15,"o":42.77,"t":"2026-10-19T15:10:00Z","v":6049,"vw":42.765211},{"c":42.785,"h":42.785,"l":42.785,"n":12,"o":42.785,"t":"2026-10-19T15:15:00Z","v":855,"vw":42.785},{"c":42.84,"h":42.84,"l":42.8,"n":9,"o":42.8,"t":"2026-10-19T15:20:00Z","v":813,"vw":42.823941},{"c":42.85,"h":42.85,"l":42.83,"n":12,"o":42.85,"t":"2026-10-19T15:25:00Z","v":1189,"vw":42.846605},{"c":42.835,"h":42.88,"l":42.835,"n":29,"o":42.88,"t":"2026-10-19T15:30:00Z","v":4594,"vw":42.864713},{"c":42.856,"h":42.87,"l":42.85,"n":15,"o":42.85,"t":"2026-10-19T15:35:00Z","v":1778,"vw":42.862909},{"c":42.84,"h":42.88,"l":42.84,"n":35,"o":42.8472,"t":"2026-10-19T15:40:00Z","v":3376,"vw":42.859487},{"c":42.835,"h":42.85,"l":42.835,"n":21,"o":42.85,"t":"2026-10-19T15:45:00Z","v":2861,"vw":42.845779},{"c":42.82,"h":42.85,"l":42.82,"n":5,"o":42.85,"t":"2026-10-19T15:55:00Z","v":506,"vw":42.831199},{"c":42.77,"h":42.82,"l":42.74,"n":33,"o":42.81,"t":"2026-10-19T16:00:00Z","v":6816,"vw":42.76953},{"c":42.748,"h":42.7809,"l":42.74,"n":22,"o":42.775,"t":"2026-10-19T16:05:00Z","v":4515,"vw":42.756437},{"c":42.77,"h":42.77,"l":42.7632,"n":3,"o":42.7632,"t":"2026-10-19T16:10:00Z","v":1095,"vw":42.768707},{"c":42.76,"h":42.7999,"l":42.76,"n":19,"o":42.7999,"t":"2026-10-19T16:15:00Z","v":2428,"vw":42.773816},{"c":42.745,"h":42.77,"l":42.745,"n":13,"o":42.755,"t":"2026-10-19T16:20:00Z","v":3672,"vw":42.752153},{"c":42.77,"h":42.77,"l":42.755,"n":19,"o":42.76,"t":"2026-10-19T16:25:00Z","v":3494,"vw":42.763492},{"c":42.75,"h":42.76,"l":42.71,"n":36,"o":42.76,"t":"2026-10-19T16:30:00Z","v":3016,"vw":42.737972},{"c":42.75,"h":42.75,"l":42.7367,"n":10,"o":42.7367,"t":"2026-10-19T16:35:00Z","v":1070,"vw":42.748033},{"c":42.74,"h":42.75,"l":42.74,"n":14,"o":42.74,"t":"2026-10-19T16:40:00Z","v":1838,"vw":42.743349},{"c":42.715,"h":42.73,"l":42.715,"n":28,"o":42.73,"t":"2026-10-19T16:45:00Z","v":4812,"vw":42.72304},{"c":42.715,"h":42.715,"l":42.715,"n":4,"o":42.715,"t":"2026-10-19T16:50:00Z","v":1207,"vw":42.715},{"c":42.715,"h":42.73,"l":42.715,"n":4,"o":42.73,"t":"2026-10-19T16:55:00Z","v":396,"vw":42.722234},{"c":42.7204,"h":42.7204,"l":42.71,"n":41,"o":42.71,"t":"2026-10-19T17:00:00Z","v":7754,"vw":42.713481},{"c":42.675,"h":42.7,"l":42.675,"n":32,"o":42.7,"t":"2026-10-19T17:05:00Z","v":3105,"vw":42.692698},{"c":42.7,"h":42.7,"l":42.64,"n":10,"o":42.67,"t":"2026-10-19T17:10:00Z","v":1703,"vw":42.670923},{"c":42.7,"h":42.71,"l":42.69,"n":12,"o":42.69,"t":"2026-10-19T17:15:00Z","v":1825,"vw":42.699017},{"c":42.6901,"h":42.6901,"l":42.69,"n":8,"o":42.69,"t":"2026-10-19T17:20:00Z","v":893,"vw":42.690083},{"c":42.6901,"h":42.6901,"l":42.6901,"n":2,"o":42.6901,"t":"2026-10-19T17:25:00Z","v":505,"vw":42.6901},{"c":42.69,"h":42.7399,"l":42.6401,"n":7,"o":42.69,"t":"2026-10-19T17:30:00Z","v":2940,"vw":42.727662},{"c":42.69,"h":42.74,"l":42.69,"n":14,"o":42.73,"t":"2026-10-19T17:35:00Z","v":1588,"vw":42.7091},{"c":42.73,"h":42.74,"l":42.72,"n":3,"o":42.74,"t":"2026-10-19T17:40:00Z","v":1027,"vw":42.731237},{"c":42.71,"h":42.72,"l":42.69,"n":14,"o":42.72,"t":"2026-10-19T17:45:00Z","v":897,"vw":42.708813},{"c":42.71,"h":42.71,"l":42.71,"n":2,"o":42.71,"t":"2026-10-19T17:50:00Z","v":284,"vw":42.71},{"c":42.72,"h":42.72,"l":42.715,"n":62,"o":42.72,"t":"2026-10-19T17:55:00Z","v":2194,"vw":42.719699},{"c":42.725,"h":42.7398,"l":42.7,"n":123,"o":42.72,"t":"2026-10-19T18:00:00Z","v":18696,"vw":42.715174},{"c":42.715,"h":42.715,"l":42.715,"n":1,"o":42.715,"t":"2026-10-19T18:05:00Z","v":900,"vw":42.715},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-10-19T18:10:00Z","v":280,"vw":42.72},{"c":42.73,"h":42.73,"l":42.72,"n":12,"o":42.72,"t":"2026-10-19T18:15:00Z","v":3541,"vw":42.72078},{"c":42.7185,"h":42.73,"l":42.7,"n":21,"o":42.72,"t":"2026-10-19T18:20:00Z","v":3843,"vw":42.714685},{"c":42.71,"h":42.715,"l":42.71,"n":4,"o":42.715,"t":"2026-10-19T18:25:00Z","v":717,"vw":42.712522},{"c":42.7,"h":42.71,"l":42.7,"n":9,"o":42.71,"t":"2026-10-19T18:30:00Z","v":1503,"vw":42.707895},{"c":42.7,"h":42.72,"l":42.6801,"n":10,"o":42.69,"t":"2026-10-19T18:35:00Z","v":1375,"vw":42.700217},{"c":42.685,"h":42.705,"l":42.6823,"n":8,"o":42.705,"t":"2026-10-19T18:40:00Z","v":1091,"vw":42.696295},{"c":42.715,"h":42.75,"l":42.68,"n":25,"o":42.73,"t":"2026-10-19T18:45:00Z","v":5380,"vw":42.707163},{"c":42.6972,"h":42.71,"l":42.6972,"n":24,"o":42.71,"t":"2026-10-19T18:50:00Z","v":3940,"vw":42.704454},{"c":42.705,"h":42.719,"l":42.7,"n":16,"o":42.7,"t":"2026-10-19T18:55:00Z","v":3135,"vw":42.702835},{"c":42.705,"h":42.71,"l":42.69,"n":11,"o":42.705,"t":"2026-10-19T19:00:00Z","v":6308,"vw":42.693288},{"c":42.641,"h":42.72,"l":42.641,"n":13,"o":42.705,"t":"2026-10-19T19:05:00Z","v":2540,"vw":42.678264},{"c":42.675,"h":42.685,"l":42.675,"n":12,"o":42.685,"t":"2026-10-19T19:10:00Z","v":2992,"vw":42.676512},{"c":42.7,"h":42.7112,"l":42.68,"n":22,"o":42.68,"t":"2026-10-19T19:15:00Z","v":7699,"vw":42.703302},{"c":42.72,"h":42.7217,"l":42.675,"n":14,"o":42.675,"t":"2026-10-19T19:20:00Z","v":2383,"vw":42.717472},{"c":42.69,"h":42.72,"l":42.65,"n":22,"o":42.72,"t":"2026-10-19T19:25:00Z","v":5931,"vw":42.702638},{"c":42.69,"h":42.7,"l":42.6801,"n":25,"o":42.695,"t":"2026-10-19T19:30:00Z","v":2746,"vw":42.689795},{"c":42.68,"h":42.69,"l":42.68,"n":35,"o":42.6801,"t":"2026-10-19T19:35:00Z","v":4342,"vw":42.680712},{"c":42.67,"h":42.69,"l":42.6672,"n":42,"o":42.68,"t":"2026-10-19T19:40:00Z","v":6297,"vw":42.679433},{"c":42.68,"h":42.68,"l":42.67,"n":18,"o":42.67,"t":"2026-10-19T19:45:00Z","v":1863,"vw":42.676662},{"c":42.66,"h":42.68,"l":42.63,"n":65,"o":42.68,"t":"2026-10-19T19:50:00Z","v":11650,"vw":42.650586},{"c":42.65,"h":42.65,"l":42.61,"n":44,"o":42.63,"t":"2026-10-19T19:55:00Z","v":2914,"vw":42.63949},{"c":42.65,"h":42.65,"l":42.65,"n":6,"o":42.65,"t":"2026-10-19T20:00:00Z","v":283,"vw":42.65},{"c":42.56,"h":42.65,"l":42.53,"n":18,"o":42.53,"t":"2026-10-20T13:30:00Z","v":1345,"vw":42.571459},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-10-20T13:35:00Z","v":366,"vw":42.59},{"c":42.61,"h":42.61,"l":42.59,"n":6,"o":42.59,"t":"2026-10-20T13:40:00Z","v":611,"vw":42.600225},{"c":42.57,"h":42.57,"l":42.57,"n":2,"o":42.57,"t":"2026-10-20T13:45:00Z","v":391,"vw":42.57},{"c":42.62,"h":42.62,"l":42.62,"n":3,"o":42.62,"t":"2026-10-20T13:50:00Z","v":524,"vw":42.62},{"c":42.66,"h":42.66,"l":42.6101,"n":15,"o":42.625,"t":"2026-10-20T13:55:00Z","v":1676,"vw":42.640128},{"c":42.665,"h":42.72,"l":42.6002,"n":17,"o":42.6145,"t":"2026-10-20T14:00:00Z","v":1868,"vw":42.624709},{"c":42.71,"h":42.7499,"l":42.6687,"n":20,"o":42.6687,"t":"2026-10-20T14:05:00Z","v":5810,"vw":42.704749},{"c":42.6486,"h":42.69,"l":42.6486,"n":20,"o":42.685,"t":"2026-10-20T14:10:00Z","v":3113,"vw":42.671479},{"c":42.735,"h":42.75,"l":42.6978,"n":24,"o":42.71,"t":"2026-10-20T14:15:00Z","v":2094,"vw":42.711935},{"c":42.765,"h":42.765,"l":42.765,"n":5,"o":42.765,"t":"2026-10-20T14:20:00Z","v":323,"vw":42.765},{"c":42.92,"h":42.95,"l":42.8201,"n":27,"o":42.8201,"t":"2026-10-20T14:30:00Z","v":5471,"vw":42.899271},{"c":42.91,"h":42.91,"l":42.91,"n":7,"o":42.91,"t":"2026-10-20T14:35:00Z","v":2861,"vw":42.91},{"c":42.92,"h":42.92,"l":42.89,"n":6,"o":42.89,"t":"2026-10-20T14:40:00Z","v":1619,"vw":42.908336},{"c":42.89,"h":42.93,"l":42.88,"n":5,"o":42.93,"t":"2026-10-20T14:45:00Z","v":1207,"vw":42.889726},{"c":42.91,"h":42.91,"l":42.8882,"n":14,"o":42.8882,"t":"2026-10-20T14:50:00Z","v":1845,"vw":42.895154},{"c":42.905,"h":42.93,"l":42.9,"n":9,"o":42.91,"t":"2026-10-20T14:55:00Z","v":1092,"vw":42.910516},{"c":42.88,"h":42.91,"l":42.88,"n":46,"o":42.9,"t":"2026-10-20T15:00:00Z","v":9914,"vw":42.882791},{"c":42.8869,"h":42.89,"l":42.875,"n":9,"o":42.89,"t":"2026-10-20T15:05:00Z","v":2379,"vw":42.888394},{"c":42.79,"h":42.88,"l":42.79,"n":10,"o":42.88,"t":"2026-10-20T15:10:00Z","v":514,"vw":42.821022},{"c":42.835,"h":42.865,"l":42.825,"n":12,"o":42.825,"t":"2026-10-20T15:15:00Z","v":2157,"vw":42.840734},{"c":42.7573,"h":42.87,"l":42.7573,"n":17,"o":42.865,"t":"2026-10-20T15:20:00Z","v":1679,"vw":42.827645},{"c":42.7466,"h":42.7972,"l":42.73,"n":7,"o":42.7972,"t":"2026-10-20T15:25:00Z","v":2377,"vw":42.743214},{"c":42.76,"h":42.76,"l":42.755,"n":12,"o":42.76,"t":"2026-10-20T15:30:00Z","v":2542,"vw":42.759634},{"c":42.76,"h":42.76,"l":42.75,"n":13,"o":42.75,"t":"2026-10-20T15:35:00Z","v":1855,"vw":42.752889},{"c":42.7403,"h":42.79,"l":42.7403,"n":12,"o":42.79,"t":"2026-10-20T15:40:00Z","v":2312,"vw":42.784108},{"c":42.8,"h":42.8,"l":42.785,"n":3,"o":42.785,"t":"2026-10-20T15:45:00Z","v":354,"vw":42.793805},{"c":42.83,"h":42.83,"l":42.8031,"n":11,"o":42.8031,"t":"2026-10-20T15:50:00Z","v":774,"vw":42.818642},{"c":42.795,"h":42.82,"l":42.795,"n":20,"o":42.82,"t":"2026-10-20T15:55:00Z","v":2192,"vw":42.808426},{"c":42.737,"h":42.82,"l":42.737,"n":26,"o":42.82,"t":"2026-10-20T16:00:00Z","v":2395,"vw":42.800494},{"c":42.79,"h":42.79,"l":42.765,"n":5,"o":42.765,"t":"2026-10-20T16:05:00Z","v":908,"vw":42.774575},{"c":42.77,"h":42.79,"l":42.77,"n":14,"o":42.7899,"t":"2026-10-20T16:10:00Z","v":1023,"vw":42.779901},{"c":42.69,"h":42.7301,"l":42.69,"n":4,"o":42.7301,"t":"2026-10-20T16:15:00Z","v":594,"vw":42.703207},{"c":42.74,"h":42.76,"l":42.74,"n":4,"o":42.76,"t":"2026-10-20T16:20:00Z","v":615,"vw":42.749479},{"c":42.77,"h":42.77,"l":42.77,"n":2,"o":42.77,"t":"2026-10-20T16:25:00Z","v":214,"vw":42.77},{"c":42.785,"h":42.8079,"l":42.73,"n":23,"o":42.77,"t":"2026-10-20T16:30:00Z","v":8958,"vw":42.778631},{"c":42.795,"h":42.8,"l":42.79,"n":7,"o":42.79,"t":"2026-10-20T16:40:00Z","v":1527,"vw":42.792095},{"c":42.775,"h":42.81,"l":42.775,"n":24,"o":42.7983,"t":"2026-10-20T16:45:00Z","v":8027,"vw":42.804547},{"c":42.78,"h":42.82,"l":42.78,"n":13,"o":42.81,"t":"2026-10-20T16:50:00Z","v":939,"vw":42.794534},{"c":42.7899,"h":42.79,"l":42.77,"n":6,"o":42.77,"t":"2026-10-20T16:55:00Z","v":682,"vw":42.786733},{"c":42.765,"h":42.78,"l":42.765,"n":17,"o":42.78,"t":"2026-10-20T17:00:00Z","v":1481,"vw":42.76729},{"c":42.765,"h":42.78,"l":42.765,"n":5,"o":42.78,"t":"2026-10-20T17:05:00Z","v":2766,"vw":42.777808},{"c":42.78,"h":42.78,"l":42.7501,"n":19,"o":42.77,"t":"2026-10-20T17:10:00Z","v":2914,"vw":42.775665},{"c":42.795,"h":42.795,"l":42.78,"n":9,"o":42.78,"t":"2026-10-20T17:15:00Z","v":1441,"vw":42.781968},{"c":42.775,"h":42.805,"l":42.775,"n":20,"o":42.805,"t":"2026-10-20T17:20:00Z","v":3506,"vw":42.795969},{"c":42.82,"h":42.82,"l":42.81,"n":9,"o":42.82,"t":"2026-10-20T17:25:00Z","v":1158,"vw":42.816938},{"c":42.83,"h":42.83,"l":42.8001,"n":24,"o":42.8001,"t":"2026-10-20T17:30:00Z","v":3640,"vw":42.817609},{"c":42.825,"h":42.825,"l":42.825,"n":1,"o":42.825,"t":"2026-10-20T17:35:00Z","v":300,"vw":42.825},{"c":42.84,"h":42.84,"l":42.83,"n":20,"o":42.83,"t":"2026-10-20T17:40:00Z","v":5548,"vw":42.832723},{"c":42.85,"h":42.86,"l":42.85,"n":38,"o":42.86,"t":"2026-10-20T17:50:00Z","v":2852,"vw":42.856877},{"c":42.79,"h":42.85,"l":42.79,"n":11,"o":42.85,"t":"2026-10-20T17:55:00Z","v":1290,"vw":42.836154},{"c":42.845,"h":42.845,"l":42.845,"n":2,"o":42.845,"t":"2026-10-20T18:00:00Z","v":385,"vw":42.845},{"c":42.81,"h":42.8499,"l":42.805,"n":16,"o":42.8354,"t":"2026-10-20T18:05:00Z","v":2864,"vw":42.819879},{"c":42.86,"h":42.86,"l":42.85,"n":7,"o":42.85,"t":"2026-10-20T18:10:00Z","v":394,"vw":42.855146},{"c":42.815,"h":42.8599,"l":42.815,"n":11,"o":42.815,"t":"2026-10-20T18:15:00Z","v":1444,"vw":42.830675},{"c":42.85,"h":42.85,"l":42.825,"n":7,"o":42.85,"t":"2026-10-20T18:20:00Z","v":179356,"vw":42.849979},{"c":42.8,"h":42.83,"l":42.8,"n":11,"o":42.81,"t":"2026-10-20T18:25:00Z","v":994,"vw":42.809237},{"c":42.8,"h":42.84,"l":42.79,"n":8,"o":42.79,"t":"2026-10-20T18:30:00Z","v":1021,"vw":42.810849},{"c":42.78,"h":42.84,"l":42.78,"n":25,"o":42.84,"t":"2026-10-20T18:35:00Z","v":2138,"vw":42.82004},{"c":42.8,"h":42.805,"l":42.8,"n":9,"o":42.805,"t":"2026-10-20T18:40:00Z","v":640,"vw":42.804151},{"c":42.81,"h":42.82,"l":42.79,"n":42,"o":42.79,"t":"2026-10-20T18:45:00Z","v":8161,"vw":42.80916},{"c":42.8,"h":42.83,"l":42.8,"n":6,"o":42.826,"t":"2026-10-20T18:50:00Z","v":1634,"vw":42.827897},{"c":42.815,"h":42.83,"l":42.81,"n":25,"o":42.81,"t":"2026-10-20T18:55:00Z","v":5951,"vw":42.820571},{"c":42.84,"h":42.86,"l":42.825,"n":22,"o":42.83,"t":"2026-10-20T19:00:00Z","v":5415,"vw":42.843879},{"c":42.825,"h":42.8499,"l":42.8101,"n":30,"o":42.8499,"t":"2026-10-20T19:05:00Z","v":6179,"vw":42.829066},{"c":42.82,"h":42.83,"l":42.805,"n":17,"o":42.805,"t":"2026-10-20T19:10:00Z","v":5443,"vw":42.818758},{"c":42.79,"h":42.82,"l":42.79,"n":39,"o":42.81,"t":"2026-10-20T19:15:00Z","v":4525,"vw":42.806952},{"c":42.785,"h":42.8199,"l":42.785,"n":27,"o":42.8199,"t":"2026-10-20T19:20:00Z","v":3076,"vw":42.808409},{"c":42.81,"h":42.82,"l":42.79,"n":15,"o":42.79,"t":"2026-10-20T19:25:00Z","v":6833,"vw":42.816195},{"c":42.8,"h":42.82,"l":42.795,"n":36,"o":42.81,"t":"2026-10-20T19:30:00Z","v":7645,"vw":42.807782},{"c":42.8,"h":42.8015,"l":42.78,"n":33,"o":42.8,"t":"2026-10-20T19:35:00Z","v":6251,"vw":42.796447},{"c":42.8199,"h":42.82,"l":42.7949,"n":46,"o":42.8,"t":"2026-10-20T19:40:00Z","v":6502,"vw":42.809728},{"c":42.795,"h":42.82,"l":42.795,"n":55,"o":42.82,"t":"2026-10-20T19:45:00Z","v":7084,"vw":42.808933},{"c":42.8,"h":42.81,"l":42.78,"n":22,"o":42.78,"t":"2026-10-20T19:50:00Z","v":2455,"vw":42.790434},{"c":42.81,"h":42.81,"l":42.775,"n":55,"o":42.7785,"t":"2026-10-20T19:55:00Z","v":9791,"vw":42.795848},{"c":42.78,"h":42.78,"l":42.78,"n":5,"o":42.78,"t":"2026-10-20T20:00:00Z","v":506,"vw":42.78},{"c":43.09,"h":43.09,"l":43.09,"n":11,"o":43.09,"t":"2026-10-21T13:30:00Z","v":2206,"vw":43.09},{"c":42.95,"h":42.95,"l":42.92,"n":13,"o":42.925,"t":"2026-10-21T13:45:00Z","v":1244,"vw":42.931737},{"c":42.95,"h":42.95,"l":42.95,"n":5,"o":42.95,"t":"2026-10-21T13:50:00Z","v":189,"vw":42.95},{"c":42.92,"h":42.92,"l":42.905,"n":24,"o":42.91,"t":"2026-10-21T14:00:00Z","v":1895,"vw":42.913694},{"c":42.83,"h":42.89,"l":42.83,"n":14,"o":42.88,"t":"2026-10-21T14:05:00Z","v":2651,"vw":42.84351},{"c":42.865,"h":42.865,"l":42.865,"n":3,"o":42.865,"t":"2026-10-21T14:15:00Z","v":524,"vw":42.865},{"c":42.8912,"h":42.8912,"l":42.86,"n":5,"o":42.86,"t":"2026-10-21T14:20:00Z","v":2413,"vw":42.881145},{"c":42.95,"h":42.95,"l":42.87,"n":13,"o":42.87,"t":"2026-10-21T14:30:00Z","v":1734,"vw":42.898253},{"c":42.91,"h":42.92,"l":42.91,"n":14,"o":42.91,"t":"2026-10-21T14:35:00Z","v":2709,"vw":42.910406},{"c":42.91,"h":42.92,"l":42.8951,"n":6,"o":42.8951,"t":"2026-10-21T14:40:00Z","v":538,"vw":42.910568},{"c":42.895,"h":42.895,"l":42.8854,"n":8,"o":42.895,"t":"2026-10-21T14:50:00Z","v":2133,"vw":42.889193},{"c":42.8886,"h":42.8886,"l":42.875,"n":6,"o":42.875,"t":"2026-10-21T14:55:00Z","v":382,"vw":42.881139},{"c":42.84,"h":42.86,"l":42.84,"n":8,"o":42.86,"t":"2026-10-21T15:00:00Z","v":1035,"vw":42.843264},{"c":42.86,"h":42.87,"l":42.84,"n":10,"o":42.86,"t":"2026-10-21T15:10:00Z","v":1513,"vw":42.862695},{"c":42.86,"h":42.86,"l":42.86,"n":7,"o":42.86,"t":"2026-10-21T15:15:00Z","v":562,"vw":42.86},{"c":42.89,"h":42.89,"l":42.85,"n":7,"o":42.85,"t":"2026-10-21T15:20:00Z","v":384,"vw":42.875205},{"c":42.93,"h":42.94,"l":42.92,"n":9,"o":42.92,"t":"2026-10-21T15:25:00Z","v":799,"vw":42.932857},{"c":42.92,"h":42.92,"l":42.9,"n":10,"o":42.9,"t":"2026-10-21T15:35:00Z","v":713,"vw":42.910344},{"c":42.8951,"h":42.8951,"l":42.8951,"n":2,"o":42.8951,"t":"2026-10-21T15:40:00Z","v":554,"vw":42.8951},{"c":42.93,"h":42.94,"l":42.91,"n":38,"o":42.91,"t":"2026-10-21T15:45:00Z","v":6397,"vw":42.923646},{"c":42.91,"h":42.92,"l":42.8885,"n":13,"o":42.895,"t":"2026-10-21T15:50:00Z","v":2175,"vw":42.899113},{"c":42.885,"h":42.885,"l":42.8604,"n":12,"o":42.8604,"t":"2026-10-21T15:55:00Z","v":1344,"vw":42.878501},{"c":42.89,"h":42.896,"l":42.885,"n":8,"o":42.885,"t":"2026-10-21T16:00:00Z","v":792,"vw":42.890552},{"c":42.88,"h":42.885,"l":42.88,"n":8,"o":42.88,"t":"2026-10-21T16:05:00Z","v":935,"vw":42.881812},{"c":42.8889,"h":42.8889,"l":42.875,"n":8,"o":42.875,"t":"2026-10-21T16:10:00Z","v":1805,"vw":42.885459},{"c":42.9,"h":42.9,"l":42.87,"n":7,"o":42.87,"t":"2026-10-21T16:15:00Z","v":833,"vw":42.886667},{"c":42.91,"h":42.91,"l":42.8701,"n":15,"o":42.8928,"t":"2026-10-21T16:20:00Z","v":4467,"vw":42.879491},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-21T16:25:00Z","v":689,"vw":42.9},{"c":42.9,"h":42.91,"l":42.9,"n":12,"o":42.91,"t":"2026-10-21T16:30:00Z","v":1462,"vw":42.90176},{"c":42.915,"h":42.92,"l":42.8925,"n":36,"o":42.8925,"t":"2026-10-21T16:35:00Z","v":6103,"vw":42.910516},{"c":42.9399,"h":42.9399,"l":42.9115,"n":12,"o":42.93,"t":"2026-10-21T16:40:00Z","v":1239,"vw":42.92968},{"c":42.9599,"h":42.9599,"l":42.9599,"n":2,"o":42.9599,"t":"2026-10-21T16:45:00Z","v":466,"vw":42.9599},{"c":42.935,"h":42.94,"l":42.9101,"n":44,"o":42.939,"t":"2026-10-21T16:50:00Z","v":7969,"vw":42.934485},{"c":42.925,"h":42.925,"l":42.925,"n":6,"o":42.925,"t":"2026-10-21T16:55:00Z","v":377,"vw":42.925},{"c":42.905,"h":42.94,"l":42.905,"n":23,"o":42.935,"t":"2026-10-21T17:00:00Z","v":7086,"vw":42.92885},{"c":42.905,"h":42.92,"l":42.905,"n":8,"o":42.905,"t":"2026-10-21T17:05:00Z","v":1378,"vw":42.910247},{"c":42.93,"h":42.94,"l":42.92,"n":11,"o":42.925,"t":"2026-10-21T17:10:00Z","v":1338,"vw":42.930098},{"c":42.925,"h":42.94,"l":42.925,"n":6,"o":42.93,"t":"2026-10-21T17:15:00Z","v":2892,"vw":42.930355},{"c":42.925,"h":42.94,"l":42.925,"n":14,"o":42.93,"t":"2026-10-21T17:20:00Z","v":886,"vw":42.933433},{"c":42.925,"h":42.9251,"l":42.9,"n":21,"o":42.92,"t":"2026-10-21T17:25:00Z","v":1671,"vw":42.918291},{"c":42.92,"h":42.9399,"l":42.9,"n":23,"o":42.9035,"t":"2026-10-21T17:30:00Z","v":12389,"vw":42.921177},{"c":42.92,"h":42.92,"l":42.916,"n":6,"o":42.916,"t":"2026-10-21T17:35:00Z","v":3598,"vw":42.917428},{"c":42.93,"h":42.94,"l":42.91,"n":38,"o":42.93,"t":"2026-10-21T17:40:00Z","v":4755,"vw":42.92122},{"c":42.93,"h":42.93,"l":42.93,"n":3,"o":42.93,"t":"2026-10-21T17:50:00Z","v":459,"vw":42.93},{"c":42.93,"h":42.94,"l":42.93,"n":5,"o":42.94,"t":"2026-10-21T17:55:00Z","v":280,"vw":42.935},{"c":42.935,"h":42.935,"l":42.935,"n":6,"o":42.935,"t":"2026-10-21T18:00:00Z","v":280,"vw":42.935},{"c":42.9186,"h":42.9186,"l":42.9186,"n":3,"o":42.9186,"t":"2026-10-21T18:05:00Z","v":208,"vw":42.9186},{"c":42.9229,"h":42.9272,"l":42.9229,"n":7,"o":42.9272,"t":"2026-10-21T18:10:00Z","v":1135,"vw":42.925767},{"c":42.925,"h":42.93,"l":42.925,"n":3,"o":42.93,"t":"2026-10-21T18:15:00Z","v":2804,"vw":42.929818},{"c":42.93,"h":42.94,"l":42.92,"n":42,"o":42.94,"t":"2026-10-21T18:20:00Z","v":7654,"vw":42.932549},{"c":42.92,"h":42.92,"l":42.92,"n":2,"o":42.92,"t":"2026-10-21T18:25:00Z","v":214,"vw":42.92},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-21T18:30:00Z","v":240,"vw":42.92},{"c":42.93,"h":42.93,"l":42.92,"n":28,"o":42.92,"t":"2026-10-21T18:35:00Z","v":2742,"vw":42.925964},{"c":42.94,"h":42.95,"l":42.94,"n":12,"o":42.95,"t":"2026-10-21T18:40:00Z","v":1543,"vw":42.944353},{"c":42.875,"h":42.94,"l":42.87,"n":45,"o":42.94,"t":"2026-10-21T18:45:00Z","v":3978,"vw":42.904122},{"c":42.855,"h":42.8674,"l":42.85,"n":27,"o":42.8674,"t":"2026-10-21T18:50:00Z","v":6438,"vw":42.855098},{"c":42.79,"h":42.84,"l":42.79,"n":25,"o":42.84,"t":"2026-10-21T18:55:00Z","v":2024,"vw":42.810702},{"c":42.755,"h":42.775,"l":42.71,"n":198,"o":42.775,"t":"2026-10-21T19:00:00Z","v":156188,"vw":42.737545},{"c":42.79,"h":42.81,"l":42.76,"n":42,"o":42.775,"t":"2026-10-21T19:05:00Z","v":5310,"vw":42.79528},{"c":42.77,"h":42.78,"l":42.77,"n":11,"o":42.77,"t":"2026-10-21T19:10:00Z","v":731,"vw":42.772387},{"c":42.81,"h":42.83,"l":42.795,"n":63,"o":42.795,"t":"2026-10-21T19:15:00Z","v":11510,"vw":42.817868},{"c":42.8,"h":42.83,"l":42.8,"n":30,"o":42.82,"t":"2026-10-21T19:20:00Z","v":4250,"vw":42.816056},{"c":42.878,"h":42.878,"l":42.83,"n":18,"o":42.839,"t":"2026-10-21T19:25:00Z","v":7139,"vw":42.855026},{"c":42.91,"h":42.91,"l":42.8592,"n":36,"o":42.8592,"t":"2026-10-21T19:30:00Z","v":5104,"vw":42.885253},{"c":42.93,"h":42.93,"l":42.89,"n":33,"o":42.895,"t":"2026-10-21T19:35:00Z","v":5062,"vw":42.909104},{"c":42.9,"h":42.929,"l":42.88,"n":73,"o":42.92,"t":"2026-10-21T19:40:00Z","v":13071,"vw":42.911551},{"c":42.945,"h":42.945,"l":42.905,"n":38,"o":42.905,"t":"2026-10-21T19:45:00Z","v":5085,"vw":42.929457},{"c":42.93,"h":42.95,"l":42.89,"n":93,"o":42.945,"t":"2026-10-21T19:50:00Z","v":10420,"vw":42.924901},{"c":42.92,"h":42.93,"l":42.9,"n":37,"o":42.92,"t":"2026-10-21T19:55:00Z","v":5765,"vw":42.909194},{"c":42.5,"h":42.57,"l":42.5,"n":21,"o":42.57,"t":"2026-10-22T13:30:00Z","v":5629,"vw":42.557179},{"c":42.48,"h":42.52,"l":42.48,"n":15,"o":42.505,"t":"2026-10-22T13:40:00Z","v":1512,"vw":42.504642},{"c":42.45,"h":42.45,"l":42.45,"n":6,"o":42.45,"t":"2026-10-22T13:45:00Z","v":1387,"vw":42.45},{"c":42.47,"h":42.5,"l":42.47,"n":16,"o":42.49,"t":"2026-10-22T13:50:00Z","v":1839,"vw":42.489002},{"c":42.49,"h":42.49,"l":42.48,"n":6,"o":42.48,"t":"2026-10-22T13:55:00Z","v":1076,"vw":42.481976},{"c":42.48,"h":42.48,"l":42.45,"n":24,"o":42.45,"t":"2026-10-22T14:00:00Z","v":3038,"vw":42.470477},{"c":42.42,"h":42.455,"l":42.405,"n":23,"o":42.455,"t":"2026-10-22T14:05:00Z","v":1815,"vw":42.439028},{"c":42.4199,"h":42.43,"l":42.4,"n":23,"o":42.43,"t":"2026-10-22T14:10:00Z","v":4089,"vw":42.408898},{"c":42.385,"h":42.4,"l":42.385,"n":17,"o":42.4,"t":"2026-10-22T14:15:00Z","v":3310,"vw":42.397477},{"c":42.375,"h":42.4,"l":42.375,"n":20,"o":42.399,"t":"2026-10-22T14:20:00Z","v":6568,"vw":42.392215},{"c":42.3121,"h":42.3375,"l":42.3121,"n":19,"o":42.3375,"t":"2026-10-22T14:25:00Z","v":2923,"vw":42.334057},{"c":42.28,"h":42.33,"l":42.28,"n":13,"o":42.33,"t":"2026-10-22T14:30:00Z","v":759,"vw":42.295279},{"c":42.23,"h":42.26,"l":42.23,"n":8,"o":42.26,"t":"2026-10-22T14:35:00Z","v":775,"vw":42.2412},{"c":42.25,"h":42.25,"l":42.244,"n":10,"o":42.244,"t":"2026-10-22T14:40:00Z","v":989,"vw":42.249333},{"c":42.26,"h":42.26,"l":42.2536,"n":11,"o":42.26,"t":"2026-10-22T14:45:00Z","v":2770,"vw":42.256979},{"c":42.28,"h":42.28,"l":42.28,"n":5,"o":42.28,"t":"2026-10-22T14:50:00Z","v":132,"vw":42.28},{"c":42.29,"h":42.3,"l":42.28,"n":31,"o":42.28,"t":"2026-10-22T14:55:00Z","v":3417,"vw":42.286336},{"c":42.27,"h":42.28,"l":42.27,"n":5,"o":42.28,"t":"2026-10-22T15:00:00Z","v":1007,"vw":42.271087},{"c":42.27,"h":42.27,"l":42.26,"n":22,"o":42.27,"t":"2026-10-22T15:05:00Z","v":2979,"vw":42.265327},{"c":42.235,"h":42.275,"l":42.235,"n":21,"o":42.27,"t":"2026-10-22T15:10:00Z","v":2923,"vw":42.253246},{"c":42.255,"h":42.255,"l":42.23,"n":23,"o":42.23,"t":"2026-10-22T15:15:00Z","v":2878,"vw":42.241128},{"c":42.28,"h":42.3,"l":42.26,"n":24,"o":42.3,"t":"2026-10-22T15:20:00Z","v":2589,"vw":42.27636},{"c":42.255,"h":42.28,"l":42.255,"n":12,"o":42.28,"t":"2026-10-22T15:25:00Z","v":2108,"vw":42.258684},{"c":42.235,"h":42.235,"l":42.2101,"n":8,"o":42.2101,"t":"2026-10-22T15:30:00Z","v":1383,"vw":42.21977},{"c":42.26,"h":42.26,"l":42.23,"n":23,"o":42.23,"t":"2026-10-22T15:35:00Z","v":7094,"vw":42.243577},{"c":42.23,"h":42.23,"l":42.22,"n":11,"o":42.22,"t":"2026-10-22T15:40:00Z","v":943,"vw":42.226828},{"c":42.265,"h":42.275,"l":42.23,"n":12,"o":42.23,"t":"2026-10-22T15:45:00Z","v":884,"vw":42.253038},{"c":42.28,"h":42.33,"l":42.27,"n":12,"o":42.27,"t":"2026-10-22T15:50:00Z","v":3584,"vw":42.298058},{"c":42.34,"h":42.34,"l":42.3125,"n":13,"o":42.32,"t":"2026-10-22T15:55:00Z","v":1632,"vw":42.322592},{"c":42.369,"h":42.369,"l":42.335,"n":26,"o":42.35,"t":"2026-10-22T16:00:00Z","v":3652,"vw":42.35163},{"c":42.36,"h":42.36,"l":42.335,"n":17,"o":42.345,"t":"2026-10-22T16:05:00Z","v":3815,"vw":42.347477},{"c":42.38,"h":42.38,"l":42.3508,"n":18,"o":42.3508,"t":"2026-10-22T16:10:00Z","v":2425,"vw":42.366246},{"c":42.4,"h":42.4,"l":42.4,"n":11,"o":42.4,"t":"2026-10-22T16:15:00Z","v":1038,"vw":42.4},{"c":42.39,"h":42.42,"l":42.39,"n":16,"o":42.39,"t":"2026-10-22T16:20:00Z","v":2853,"vw":42.402982},{"c":42.4199,"h":42.4199,"l":42.41,"n":14,"o":42.41,"t":"2026-10-22T16:25:00Z","v":1771,"vw":42.417955},{"c":42.375,"h":42.4,"l":42.375,"n":12,"o":42.4,"t":"2026-10-22T16:30:00Z","v":1626,"vw":42.393232},{"c":42.37,"h":42.39,"l":42.355,"n":6,"o":42.386,"t":"2026-10-22T16:35:00Z","v":2907,"vw":42.362981},{"c":42.35,"h":42.39,"l":42.35,"n":7,"o":42.39,"t":"2026-10-22T16:40:00Z","v":694,"vw":42.361826},{"c":42.3401,"h":42.36,"l":42.34,"n":15,"o":42.34,"t":"2026-10-22T16:45:00Z","v":3828,"vw":42.344884},{"c":42.36,"h":42.365,"l":42.36,"n":6,"o":42.365,"t":"2026-10-22T16:50:00Z","v":1208,"vw":42.36234},{"c":42.3982,"h":42.3989,"l":42.3982,"n":5,"o":42.3989,"t":"2026-10-22T16:55:00Z","v":677,"vw":42.398742},{"c":42.4,"h":42.4,"l":42.39,"n":17,"o":42.398,"t":"2026-10-22T17:00:00Z","v":1885,"vw":42.396954},{"c":42.385,"h":42.385,"l":42.38,"n":3,"o":42.38,"t":"2026-10-22T17:05:00Z","v":1239,"vw":42.383121},{"c":42.39,"h":42.3951,"l":42.39,"n":4,"o":42.39,"t":"2026-10-22T17:10:00Z","v":1491,"vw":42.390719},{"c":42.405,"h":42.405,"l":42.39,"n":23,"o":42.39,"t":"2026-10-22T17:15:00Z","v":2521,"vw":42.395731},{"c":42.42,"h":42.43,"l":42.41,"n":23,"o":42.4199,"t":"2026-10-22T17:20:00Z","v":4342,"vw":42.418852},{"c":42.41,"h":42.43,"l":42.41,"n":7,"o":42.42,"t":"2026-10-22T17:25:00Z","v":771,"vw":42.420225},{"c":42.432,"h":42.45,"l":42.4127,"n":22,"o":42.4179,"t":"2026-10-22T17:30:00Z","v":3474,"vw":42.434897},{"c":42.44,"h":42.44,"l":42.43,"n":15,"o":42.43,"t":"2026-10-22T17:35:00Z","v":1430,"vw":42.434843},{"c":42.45,"h":42.45,"l":42.4298,"n":9,"o":42.43,"t":"2026-10-22T17:40:00Z","v":3370,"vw":42.430668},{"c":42.43,"h":42.445,"l":42.43,"n":36,"o":42.445,"t":"2026-10-22T17:45:00Z","v":4727,"vw":42.437326},{"c":42.42,"h":42.43,"l":42.3856,"n":43,"o":42.42,"t":"2026-10-22T17:50:00Z","v":9965,"vw":42.410971},{"c":42.43,"h":42.44,"l":42.43,"n":11,"o":42.43,"t":"2026-10-22T17:55:00Z","v":3326,"vw":42.433143},{"c":42.39,"h":42.43,"l":42.39,"n":23,"o":42.43,"t":"2026-10-22T18:00:00Z","v":60079,"vw":42.391057},{"c":42.3971,"h":42.42,"l":42.3971,"n":8,"o":42.42,"t":"2026-10-22T18:05:00Z","v":810,"vw":42.413427},{"c":42.42,"h":42.44,"l":42.4,"n":29,"o":42.4,"t":"2026-10-22T18:10:00Z","v":12473,"vw":42.433353},{"c":42.42,"h":42.44,"l":42.41,"n":14,"o":42.425,"t":"2026-10-22T18:15:00Z","v":1547,"vw":42.427736},{"c":42.45,"h":42.47,"l":42.4425,"n":28,"o":42.46,"t":"2026-10-22T18:20:00Z","v":4685,"vw":42.458711},{"c":42.44,"h":42.46,"l":42.44,"n":22,"o":42.46,"t":"2026-10-22T18:25:00Z","v":1866,"vw":42.446062},{"c":42.42,"h":42.43,"l":42.41,"n":34,"o":42.43,"t":"2026-10-22T18:30:00Z","v":6191,"vw":42.422176},{"c":42.439,"h":42.439,"l":42.41,"n":21,"o":42.42,"t":"2026-10-22T18:35:00Z","v":7348,"vw":42.427155},{"c":42.43,"h":42.44,"l":42.41,"n":53,"o":42.41,"t":"2026-10-22T18:40:00Z","v":8412,"vw":42.426928},{"c":42.41,"h":42.43,"l":42.4,"n":31,"o":42.43,"t":"2026-10-22T18:45:00Z","v":3884,"vw":42.412986},{"c":42.42,"h":42.42,"l":42.41,"n":14,"o":42.42,"t":"2026-10-22T18:50:00Z","v":974,"vw":42.418623},{"c":42.4101,"h":42.43,"l":42.4101,"n":24,"o":42.43,"t":"2026-10-22T18:55:00Z","v":7950,"vw":42.428825},{"c":42.4,"h":42.41,"l":42.39,"n":17,"o":42.41,"t":"2026-10-22T19:00:00Z","v":3074,"vw":42.40037},{"c":42.41,"h":42.42,"l":42.38,"n":49,"o":42.396,"t":"2026-10-22T19:05:00Z","v":7082,"vw":42.403005},{"c":42.42,"h":42.43,"l":42.41,"n":26,"o":42.42,"t":"2026-10-22T19:10:00Z","v":6218,"vw":42.427881},{"c":42.4106,"h":42.4399,"l":42.4106,"n":19,"o":42.43,"t":"2026-10-22T19:15:00Z","v":3504,"vw":42.425687},{"c":42.439,"h":42.44,"l":42.41,"n":26,"o":42.425,"t":"2026-10-22T19:20:00Z","v":5001,"vw":42.436314},{"c":42.45,"h":42.45,"l":42.4222,"n":50,"o":42.44,"t":"2026-10-22T19:25:00Z","v":10361,"vw":42.43602},{"c":42.41,"h":42.45,"l":42.41,"n":25,"o":42.45,"t":"2026-10-22T19:30:00Z","v":14296,"vw":42.443872},{"c":42.405,"h":42.45,"l":42.4001,"n":54,"o":42.45,"t":"2026-10-22T19:35:00Z","v":8690,"vw":42.414223},{"c":42.3713,"h":42.41,"l":42.37,"n":40,"o":42.405,"t":"2026-10-22T19:40:00Z","v":11087,"vw":42.387365},{"c":42.38,"h":42.42,"l":42.35,"n":121,"o":42.365,"t":"2026-10-22T19:45:00Z","v":15386,"vw":42.376732},{"c":42.44,"h":42.44,"l":42.39,"n":21,"o":42.44,"t":"2026-10-22T19:50:00Z","v":2924,"vw":42.419949},{"c":42.44,"h":42.46,"l":42.415,"n":48,"o":42.415,"t":"2026-10-22T19:55:00Z","v":9915,"vw":42.44295}],"history":[{"c":28.12,"h":28.395,"l":28.06,"n":706,"o":28.31,"t":"2024-10-21T04:00:00Z","v":168378,"vw":28.13653},{"c":28.05,"h":28.19,"l":27.96,"n":682,"o":28,"t":"2024-10-22T04:00:00Z","v":145287,"vw":28.047873},{"c":27.64,"h":27.7999,"l":27.4947,"n":702,"o":27.71,"t":"2024-10-23T04:00:00Z","v":179112,"vw":27.635242},{"c":27.69,"h":27.89,"l":27.53,"n":807,"o":27.76,"t":"2024-10-24T04:00:00Z","v":157458,"vw":27.678253},{"c":27.59,"h":27.88,"l":27.42,"n":1083,"o":27.8,"t":"2024-10-25T04:00:00Z","v":224757,"vw":27.634969},{"c":27.75,"h":27.8232,"l":27.6,"n":756,"o":27.69,"t":"2024-10-28T04:00:00Z","v":139095,"vw":27.743872},{"c":27.56,"h":27.67,"l":27.45,"n":1051,"o":27.58,"t":"2024-10-29T04:00:00Z","v":215217,"vw":27.573951},{"c":27.53,"h":27.77,"l":27.4801,"n":816,"o":27.52,"t":"2024-10-30T04:00:00Z","v":300992,"vw":27.566113},{"c":27.42,"h":27.6,"l":27.16,"n":826,"o":27.52,"t":"2024-10-31T04:00:00Z","v":182471,"vw":27.336584},{"c":27.3,"h":27.58,"l":27.3,"n":872,"o":27.52,"t":"2024-11-01T04:00:00Z","v":204761,"vw":27.398515},{"c":27.45,"h":27.76,"l":27.39,"n":1141,"o":27.52,"t":"2024-11-04T05:00:00Z","v":227080,"vw":27.493384},{"c":27.7,"h":27.7092,"l":27.305,"n":637,"o":27.54,"t":"2024-11-05T05:00:00Z","v":151372,"vw":27.632728},{"c":27.44,"h":27.52,"l":27.12,"n":1053,"o":27.25,"t":"2024-11-06T05:00:00Z","v":332105,"vw":27.325719},{"c":27.88,"h":27.96,"l":27.67,"n":1055,"o":27.76,"t":"2024-11-07T05:00:00Z","v":221182,"vw":27.841423},{"c":27.405,"h":27.77,"l":27.23,"n":1303,"o":27.51,"t":"2024-11-08T05:00:00Z","v":263919,"vw":27.357138},{"c":27.27,"h":27.5199,"l":27.27,"n":1198,"o":27.4,"t":"2024-11-11T05:00:00Z","v":252285,"vw":27.351912},{"c":26.78,"h":27.1199,"l":26.6356,"n":984,"o":27.06,"t":"2024-11-12T05:00:00Z","v":240938,"vw":26.785631},{"c":26.59,"h":26.8717,"l":26.55,"n":1109,"o":26.79,"t":"2024-11-13T05:00:00Z","v":244199,"vw":26.634113},{"c":26.75,"h":26.91,"l":26.6101,"n":919,"o":26.81,"t":"2024-11-14T05:00:00Z","v":167290,"vw":26.806024},{"c":26.81,"h":26.85,"l":26.6601,"n":1357,"o":26.82,"t":"2024-11-15T05:00:00Z","v":271449,"vw":26.767076},{"c":27.04,"h":27.11,"l":26.77,"n":1208,"o":26.83,"t":"2024-11-18T05:00:00Z","v":309841,"vw":27.037579},{"c":26.95,"h":27.04,"l":26.7501,"n":947,"o":26.8,"t":"2024-11-19T05:00:00Z","v":303379,"vw":26.948915},{"c":26.82,"h":26.9173,"l":26.52,"n":825,"o":26.78,"t":"2024-11-20T05:00:00Z","v":255044,"vw":26.757489},{"c":26.93,"h":26.97,"l":26.6792,"n":865,"o":26.86,"t":"2024-11-21T05:00:00Z","v":202108,"vw":26.922257},{"c":27,"h":27.0697,"l":26.89,"n":841,"o":26.89,"t":"2024-11-22T05:00:00Z","v":329507,"vw":26.99849},{"c":27.03,"h":27.1991,"l":26.98,"n":1552,"o":27.12,"t":"2024-11-25T05:00:00Z","v":496926,"vw":27.088866},{"c":26.8,"h":26.98,"l":26.7302,"n":1047,"o":26.98,"t":"2024-11-26T05:00:00Z","v":227542,"vw":26.813533},{"c":27,"h":27.0687,"l":26.87,"n":774,"o":26.93,"t":"2024-11-27T05:00:00Z","v":142234,"vw":26.977343},{"c":27.35,"h":27.35,"l":27.15,"n":582,"o":27.18,"t":"2024-11-29T05:00:00Z","v":107918,"vw":27.229372},{"c":27.22,"h":27.3299,"l":26.8941,"n":993,"o":27.3,"t":"2024-12-02T05:00:00Z","v":264318,"vw":27.237092},{"c":27.49,"h":27.54,"l":27.3602,"n":1157,"o":27.43,"t":"2024-12-03T05:00:00Z","v":311511,"vw":27.477285},{"c":27.465,"h":27.54,"l":27.3901,"n":1205,"o":27.5,"t":"2024-12-04T05:00:00Z","v":255533,"vw":27.468853},{"c":27.67,"h":27.758,"l":27.6112,"n":858,"o":27.7,"t":"2024-12-05T05:00:00Z","v":263435,"vw":27.71543},{"c":27.57,"h":27.82,"l":27.5301,"n":760,"o":27.82,"t":"2024-12-06T05:00:00Z","v":194372,"vw":27.595803},{"c":27.68,"h":27.92,"l":27.62,"n":932,"o":27.785,"t":"2024-12-09T05:00:00Z","v":280867,"vw":27.736751},{"c":27.58,"h":27.87,"l":27.5101,"n":949,"o":27.68,"t":"2024-12-10T05:00:00Z","v":263483,"vw":27.603896},{"c":27.7,"h":27.7699,"l":27.59,"n":917,"o":27.68,"t":"2024-12-11T05:00:00Z","v":201597,"vw":27.704976},{"c":27.44,"h":27.653,"l":27.39,"n":878,"o":27.59,"t":"2024-12-12T05:00:00Z","v":244639,"vw":27.473249},{"c":27.32,"h":27.47,"l":27.2421,"n":979,"o":27.47,"t":"2024-12-13T05:00:00Z","v":309645,"vw":27.299147},{"c":27.17,"h":27.2899,"l":27.1017,"n":2090,"o":27.21,"t":"2024-12-16T05:00:00Z","v":414223,"vw":27.224306},{"c":26.78,"h":26.88,"l":26.7407,"n":1168,"o":26.87,"t":"2024-12-17T05:00:00Z","v":340043,"vw":26.817346},{"c":26.18,"h":27,"l":26.18,"n":1840,"o":26.82,"t":"2024-12-18T05:00:00Z","v":546735,"vw":26.685807},{"c":26.21,"h":26.3981,"l":26.1399,"n":3101,"o":26.38,"t":"2024-12-19T05:00:00Z","v":799215,"vw":26.210466},{"c":26.32,"h":26.4891,"l":26.03,"n":2273,"o":26.06,"t":"2024-12-20T05:00:00Z","v":729537,"vw":26.371891},{"c":26.41,"h":26.42,"l":26.15,"n":3137,"o":26.24,"t":"2024-12-23T05:00:00Z","v":820934,"vw":26.303936},{"c":26.51,"h":26.51,"l":26.35,"n":1273,"o":26.39,"t":"2024-12-24T05:00:00Z","v":361785,"vw":26.425669},{"c":26.57,"h":26.659,"l":26.4,"n":1693,"o":26.4,"t":"2024-12-26T05:00:00Z","v":330015,"vw":26.595466},{"c":26.5799,"h":26.65,"l":26.48,"n":1642,"o":26.54,"t":"2024-12-27T05:00:00Z","v":374937,"vw":26.569581},{"c":26.55,"h":26.65,"l":26.3601,"n":1617,"o":26.48,"t":"2024-12-30T05:00:00Z","v":526402,"vw":26.534211},{"c":26.57,"h":26.7299,"l":26.48,"n":1686,"o":26.58,"t":"2024-12-31T05:00:00Z","v":465078,"vw":26.5961},{"c":26.59,"h":26.6983,"l":26.4601,"n":1520,"o":26.6,"t":"2025-01-02T05:00:00Z","v":354853,"vw":26.571321},{"c":26.67,"h":27.1673,"l":26.52,"n":1147,"o":26.64,"t":"2025-01-03T05:00:00Z","v":231841,"vw":26.630808},{"c":26.86,"h":27.03,"l":26.8,"n":999,"o":26.88,"t":"2025-01-06T05:00:00Z","v":227859,"vw":26.895022},{"c":26.69,"h":26.95,"l":26.66,"n":1317,"o":26.9,"t":"2025-01-07T05:00:00Z","v":270574,"vw":26.783799},{"c":26.56,"h":26.5699,"l":26.363,"n":1393,"o":26.47,"t":"2025-01-08T05:00:00Z","v":313543,"vw":26.485129},{"c":26.11,"h":26.35,"l":26.07,"n":1334,"o":26.27,"t":"2025-01-10T05:00:00Z","v":344315,"vw":26.156627},{"c":26.085,"h":26.11,"l":25.85,"n":1345,"o":25.87,"t":"2025-01-13T05:00:00Z","v":313552,"vw":26.021703},{"c":26.25,"h":26.27,"l":26.0829,"n":1764,"o":26.11,"t":"2025-01-14T05:00:00Z","v":657939,"vw":26.189518},{"c":26.58,"h":26.72,"l":26.5,"n":2146,"o":26.72,"t":"2025-01-15T05:00:00Z","v":486370,"vw":26.598508},{"c":26.56,"h":26.7093,"l":26.5,"n":1682,"o":26.57,"t":"2025-01-16T05:00:00Z","v":392296,"vw":26.611373},{"c":26.72,"h":26.8694,"l":26.6666,"n":1331,"o":26.67,"t":"2025-01-17T05:00:00Z","v":248922,"vw":26.739555},{"c":27.26,"h":27.26,"l":27,"n":1834,"o":27.11,"t":"2025-01-21T05:00:00Z","v":514894,"vw":27.198914},{"c":27.09,"h":27.23,"l":27.04,"n":1141,"o":27.22,"t":"2025-01-22T05:00:00Z","v":301263,"vw":27.116498},{"c":27.21,"h":27.2494,"l":27.03,"n":1378,"o":27.05,"t":"2025-01-23T05:00:00Z","v":491318,"vw":27.186025},{"c":27.31,"h":27.43,"l":27.27,"n":867,"o":27.27,"t":"2025-01-24T05:00:00Z","v":247247,"vw":27.354177},{"c":27.4,"h":27.4,"l":27.2704,"n":1560,"o":27.31,"t":"2025-01-27T05:00:00Z","v":385355,"vw":27.349874},{"c":27.34,"h":27.38,"l":27.1751,"n":1203,"o":27.38,"t":"2025-01-28T05:00:00Z","v":255875,"vw":27.302152},{"c":27.35,"h":27.4395,"l":27.25,"n":1166,"o":27.35,"t":"2025-01-29T05:00:00Z","v":319011,"vw":27.372802},{"c":27.64,"h":27.79,"l":27.54,"n":1388,"o":27.68,"t":"2025-01-30T05:00:00Z","v":336328,"vw":27.707752},{"c":27.44,"h":27.74,"l":27.3601,"n":951,"o":27.61,"t":"2025-01-31T05:00:00Z","v":274422,"vw":27.493577},{"c":27.11,"h":27.2396,"l":26.85,"n":1549,"o":26.94,"t":"2025-02-03T05:00:00Z","v":308833,"vw":27.08293},{"c":27.43,"h":27.4599,"l":27.218,"n":1016,"o":27.24,"t":"2025-02-04T05:00:00Z","v":304424,"vw":27.408535},{"c":27.7,"h":27.7099,"l":27.528,"n":1284,"o":27.56,"t":"2025-02-05T05:00:00Z","v":251326,"vw":27.647614},{"c":27.87,"h":27.91,"l":27.77,"n":1302,"o":27.82,"t":"2025-02-06T05:00:00Z","v":271068,"vw":27.846385},{"c":27.75,"h":27.96,"l":27.7,"n":1497,"o":27.93,"t":"2025-02-07T05:00:00Z","v":248547,"vw":27.769685},{"c":27.98,"h":27.98,"l":27.875,"n":1039,"o":27.94,"t":"2025-02-10T05:00:00Z","v":210673,"vw":27.937849},{"c":28.015,"h":28.05,"l":27.86,"n":1203,"o":27.91,"t":"2025-02-11T05:00:00Z","v":219220,"vw":27.989925},{"c":28.06,"h":28.121,"l":27.8172,"n":940,"o":27.86,"t":"2025-02-12T05:00:00Z","v":167885,"vw":27.984998},{"c":28.39,"h":28.39,"l":28.135,"n":1153,"o":28.19,"t":"2025-02-13T05:00:00Z","v":259735,"vw":28.303048},{"c":28.41,"h":28.57,"l":28.3765,"n":1250,"o":28.5,"t":"2025-02-14T05:00:00Z","v":237181,"vw":28.447999},{"c":28.51,"h":29.37,"l":28.4401,"n":1333,"o":28.53,"t":"2025-02-18T05:00:00Z","v":259043,"vw":28.534983},{"c":28.22,"h":28.396,"l":28.125,"n":990,"o":28.22,"t":"2025-02-19T05:00:00Z","v":221592,"vw":28.213125},{"c":28.44,"h":28.4604,"l":28.274,"n":891,"o":28.32,"t":"2025-02-20T05:00:00Z","v":207911,"vw":28.374013},{"c":28.205,"h":28.55,"l":28.1433,"n":1494,"o":28.47,"t":"2025-02-21T05:00:00Z","v":245489,"vw":28.261112},{"c":28.24,"h":28.3867,"l":28.1333,"n":1206,"o":28.3,"t":"2025-02-24T05:00:00Z","v":236800,"vw":28.297021},{"c":28.5,"h":28.58,"l":28.3201,"n":1161,"o":28.56,"t":"2025-02-25T05:00:00Z","v":240201,"vw":28.462533},{"c":28.51,"h":28.697,"l":28.44,"n":850,"o":28.55,"t":"2025-02-26T05:00:00Z","v":201944,"vw":28.553203},{"c":28.25,"h":28.49,"l":28.2001,"n":838,"o":28.48,"t":"2025-02-27T05:00:00Z","v":143819,"vw":28.346093},{"c":28.16,"h":28.4,"l":27.9234,"n":1210,"o":28.38,"t":"2025-02-28T05:00:00Z","v":226308,"vw":28.106237},{"c":28.39,"h":28.715,"l":28.2201,"n":1385,"o":28.68,"t":"2025-03-03T05:00:00Z","v":221546,"vw":28.488695},{"c":28.31,"h":28.53,"l":27.7858,"n":1391,"o":28.11,"t":"2025-03-04T05:00:00Z","v":343517,"vw":28.123016},{"c":29.18,"h":29.22,"l":28.8,"n":1478,"o":28.8,"t":"2025-03-05T05:00:00Z","v":283083,"vw":29.102757},{"c":29.23,"h":29.54,"l":29.2,"n":1793,"o":29.31,"t":"2025-03-06T05:00:00Z","v":407839,"vw":29.351639},{"c":29.68,"h":29.7,"l":29.34,"n":1128,"o":29.34,"t":"2025-03-07T05:00:00Z","v":248847,"vw":29.562449},{"c":29.02,"h":29.32,"l":28.8001,"n":1457,"o":29.25,"t":"2025-03-10T04:00:00Z","v":284838,"vw":29.016807},{"c":28.96,"h":29.14,"l":28.79,"n":1608,"o":29.04,"t":"2025-03-11T04:00:00Z","v":294233,"vw":28.966341},{"c":29.16,"h":29.25,"l":29.0001,"n":1404,"o":29.11,"t":"2025-03-12T04:00:00Z","v":278449,"vw":29.175501},{"c":29.08,"h":29.2,"l":28.97,"n":1149,"o":29.1,"t":"2025-03-13T04:00:00Z","v":262885,"vw":29.084134},{"c":29.68,"h":29.69,"l":29.41,"n":986,"o":29.49,"t":"2025-03-14T04:00:00Z","v":226917,"vw":29.573816},{"c":30.025,"h":30.0831,"l":29.7583,"n":1239,"o":29.76,"t":"2025-03-17T04:00:00Z","v":268059,"vw":29.987055},{"c":30.15,"h":30.1999,"l":30.0102,"n":1648,"o":30.09,"t":"2025-03-18T04:00:00Z","v":288155,"vw":30.128134},{"c":30.23,"h":31,"l":29.9836,"n":1095,"o":31,"t":"2025-03-19T04:00:00Z","v":225349,"vw":30.176509},{"c":29.98,"h":29.99,"l":29.46,"n":1156,"o":29.75,"t":"2025-03-20T04:00:00Z","v":300356,"vw":29.872482},{"c":29.79,"h":29.83,"l":29.6783,"n":1031,"o":29.75,"t":"2025-03-21T04:00:00Z","v":247677,"vw":29.756726},{"c":29.79,"h":29.83,"l":29.67,"n":1096,"o":29.79,"t":"2025-03-24T04:00:00Z","v":188395,"vw":29.749706},{"c":29.97,"h":30.0165,"l":29.8912,"n":1031,"o":29.95,"t":"2025-03-25T04:00:00Z","v":213570,"vw":29.954421},{"c":29.73,"h":29.98,"l":29.6,"n":1875,"o":29.87,"t":"2025-03-26T04:00:00Z","v":334281,"vw":29.762542},{"c":29.77,"h":29.85,"l":29.6,"n":1216,"o":29.76,"t":"2025-03-27T04:00:00Z","v":268849,"vw":29.760923},{"c":29.51,"h":29.74,"l":29.4607,"n":1711,"o":29.74,"t":"2025-03-28T04:00:00Z","v":373145,"vw":29.541166},{"c":29.12,"h":29.22,"l":28.89,"n":1287,"o":28.995,"t":"2025-03-31T04:00:00Z","v":281213,"vw":29.106957},{"c":29.12,"h":29.2311,"l":28.97,"n":977,"o":29.15,"t":"2025-04-01T04:00:00Z","v":281218,"vw":29.09823},{"c":29.195,"h":29.2223,"l":28.89,"n":1278,"o":28.96,"t":"2025-04-02T04:00:00Z","v":282604,"vw":29.093456},{"c":28.51,"h":28.93,"l":28.5052,"n":1707,"o":28.81,"t":"2025-04-03T04:00:00Z","v":358641,"vw":28.68442},{"c":26.41,"h":27.2,"l":26.3301,"n":3170,"o":27.2,"t":"2025-04-04T04:00:00Z","v":775569,"vw":26.596222},{"c":25.93,"h":27.0527,"l":25.4775,"n":6990,"o":25.7,"t":"2025-04-07T04:00:00Z","v":2362032,"vw":25.914395},{"c":25.925,"h":26.97,"l":25.64,"n":4131,"o":26.97,"t":"2025-04-08T04:00:00Z","v":1762695,"vw":26.149199},{"c":27.7,"h":27.8699,"l":25.8512,"n":3524,"o":25.93,"t":"2025-04-09T04:00:00Z","v":751004,"vw":26.889458},{"c":27.49,"h":27.57,"l":26.83,"n":2458,"o":27.47,"t":"2025-04-10T04:00:00Z","v":592808,"vw":27.304988},{"c":28.26,"h":28.3292,"l":27.62,"n":1932,"o":27.62,"t":"2025-04-11T04:00:00Z","v":444803,"vw":28.04907},{"c":28.65,"h":28.77,"l":28.392,"n":1681,"o":28.64,"t":"2025-04-14T04:00:00Z","v":387209,"vw":28.6114},{"c":28.8,"h":28.96,"l":28.66,"n":1431,"o":28.86,"t":"2025-04-15T04:00:00Z","v":464588,"vw":28.868987},{"c":28.88,"h":29.1199,"l":28.7595,"n":1575,"o":28.95,"t":"2025-04-16T04:00:00Z","v":478724,"vw":28.961416},{"c":29.2,"h":29.3791,"l":28.9401,"n":1350,"o":29.16,"t":"2025-04-17T04:00:00Z","v":322676,"vw":29.225225},{"c":29.12,"h":29.39,"l":28.95,"n":1586,"o":29.14,"t":"2025-04-21T04:00:00Z","v":400749,"vw":29.130754},{"c":29.64,"h":29.835,"l":29.53,"n":1524,"o":29.58,"t":"2025-04-22T04:00:00Z","v":497598,"vw":29.665272},{"c":29.6,"h":29.93,"l":29.47,"n":1829,"o":29.82,"t":"2025-04-23T04:00:00Z","v":847355,"vw":29.662628},{"c":29.97,"h":30.01,"l":29.57,"n":1359,"o":29.79,"t":"2025-04-24T04:00:00Z","v":294056,"vw":29.866095},{"c":30.04,"h":30.0445,"l":29.76,"n":1100,"o":29.88,"t":"2025-04-25T04:00:00Z","v":251969,"vw":29.930556},{"c":30.32,"h":30.35,"l":30.0687,"n":1486,"o":30.1,"t":"2025-04-28T04:00:00Z","v":419985,"vw":30.194394},{"c":30.34,"h":30.4,"l":30.22,"n":1373,"o":30.37,"t":"2025-04-29T04:00:00Z","v":405386,"vw":30.33002},{"c":30.18,"h":30.335,"l":29.92,"n":1604,"o":30,"t":"2025-04-30T04:00:00Z","v":305481,"vw":30.187694},{"c":30.05,"h":30.26,"l":30.0186,"n":1380,"o":30.26,"t":"2025-05-01T04:00:00Z","v":286241,"vw":30.132592},{"c":30.42,"h":30.4998,"l":30.323,"n":1100,"o":30.45,"t":"2025-05-02T04:00:00Z","v":571333,"vw":30.406049},{"c":30.47,"h":30.56,"l":30.43,"n":1325,"o":30.43,"t":"2025-05-05T04:00:00Z","v":485939,"vw":30.490543},{"c":30.7,"h":30.75,"l":30.515,"n":1241,"o":30.52,"t":"2025-05-06T04:00:00Z","v":1569137,"vw":30.643214},{"c":30.54,"h":30.69,"l":30.45,"n":1503,"o":30.69,"t":"2025-05-07T04:00:00Z","v":717185,"vw":30.613881},{"c":30.54,"h":30.98,"l":30.52,"n":1964,"o":30.98,"t":"2025-05-08T04:00:00Z","v":396141,"vw":30.644881},{"c":30.84,"h":30.8683,"l":30.7004,"n":1275,"o":30.81,"t":"2025-05-09T04:00:00Z","v":296137,"vw":30.795371},{"c":30.9,"h":31.01,"l":30.767,"n":1090,"o":31.01,"t":"2025-05-12T04:00:00Z","v":288460,"vw":30.849068},{"c":31.09,"h":31.1776,"l":30.9,"n":1138,"o":30.92,"t":"2025-05-13T04:00:00Z","v":270796,"vw":31.092607},{"c":31.05,"h":31.24,"l":30.97,"n":1305,"o":31.24,"t":"2025-05-14T04:00:00Z","v":254210,"vw":31.054576},{"c":31.12,"h":31.1999,"l":30.98,"n":1233,"o":31.16,"t":"2025-05-15T04:00:00Z","v":297069,"vw":31.094841},{"c":31.24,"h":31.25,"l":31.0403,"n":1248,"o":31.16,"t":"2025-05-16T04:00:00Z","v":337714,"vw":31.16818},{"c":31.51,"h":31.53,"l":31.21,"n":2165,"o":31.21,"t":"2025-05-19T04:00:00Z","v":531565,"vw":31.439884},{"c":31.67,"h":31.7199,"l":31.49,"n":2006,"o":31.52,"t":"2025-05-20T04:00:00Z","v":495155,"vw":31.648846},{"c":31.565,"h":31.897,"l":31.55,"n":1771,"o":31.77,"t":"2025-05-21T04:00:00Z","v":466340,"vw":31.704645},{"c":31.57,"h":31.675,"l":31.45,"n":1894,"o":31.495,"t":"2025-05-22T04:00:00Z","v":685523,"vw":31.585116},{"c":31.73,"h":31.8299,"l":31.25,"n":1884,"o":31.25,"t":"2025-05-23T04:00:00Z","v":344552,"vw":31.697275},{"c":32.15,"h":32.18,"l":32.0413,"n":1605,"o":32.08,"t":"2025-05-27T04:00:00Z","v":483548,"vw":32.133154},{"c":31.9,"h":32.05,"l":31.854,"n":1823,"o":31.86,"t":"2025-05-28T04:00:00Z","v":775084,"vw":31.945726},{"c":32.035,"h":32.11,"l":31.87,"n":1781,"o":32.11,"t":"2025-05-29T04:00:00Z","v":348857,"vw":31.999322},{"c":32.04,"h":32.085,"l":31.83,"n":1779,"o":32.005,"t":"2025-05-30T04:00:00Z","v":515143,"vw":31.999473},{"c":32.54,"h":32.55,"l":32.185,"n":1650,"o":32.24,"t":"2025-06-02T04:00:00Z","v":323378,"vw":32.410264},{"c":32.28,"h":32.32,"l":32.0901,"n":1796,"o":32.25,"t":"2025-06-03T04:00:00Z","v":372702,"vw":32.2594},{"c":32.45,"h":32.52,"l":32.345,"n":1550,"o":32.39,"t":"2025-06-04T04:00:00Z","v":323295,"vw":32.45505},{"c":32.43,"h":32.599,"l":32.38,"n":1442,"o":32.59,"t":"2025-06-05T04:00:00Z","v":333757,"vw":32.479907},{"c":32.47,"h":32.5168,"l":32.35,"n":2023,"o":32.5,"t":"2025-06-06T04:00:00Z","v":406643,"vw":32.444403},{"c":32.47,"h":32.58,"l":32.4292,"n":1389,"o":32.51,"t":"2025-06-09T04:00:00Z","v":282591,"vw":32.522483},{"c":32.57,"h":32.67,"l":32.46,"n":1265,"o":32.67,"t":"2025-06-10T04:00:00Z","v":232599,"vw":32.545109},{"c":32.67,"h":32.75,"l":32.59,"n":1276,"o":32.7,"t":"2025-06-11T04:00:00Z","v":310589,"vw":32.685439},{"c":32.875,"h":32.92,"l":32.78,"n":1240,"o":32.79,"t":"2025-06-12T04:00:00Z","v":246645,"vw":32.878809},{"c":32.515,"h":32.67,"l":32.43,"n":1439,"o":32.52,"t":"2025-06-13T04:00:00Z","v":267047,"vw":32.531214},{"c":32.67,"h":32.91,"l":32.64,"n":1096,"o":32.81,"t":"2025-06-16T04:00:00Z","v":225456,"vw":32.759882},{"c":32.39,"h":32.66,"l":32.34,"n":1342,"o":32.65,"t":"2025-06-17T04:00:00Z","v":306554,"vw":32.461272},{"c":32.39,"h":32.62,"l":32.3401,"n":1327,"o":32.51,"t":"2025-06-18T04:00:00Z","v":272254,"vw":32.458164},{"c":32.17,"h":32.47,"l":32.144,"n":1174,"o":32.47,"t":"2025-06-20T04:00:00Z","v":246733,"vw":32.239115},{"c":32.36,"h":32.36,"l":31.99,"n":1227,"o":32.06,"t":"2025-06-23T04:00:00Z","v":217535,"vw":32.237477},{"c":32.06,"h":32.13,"l":31.9062,"n":1466,"o":32.02,"t":"2025-06-24T04:00:00Z","v":208882,"vw":32.051872},{"c":32.06,"h":32.07,"l":31.95,"n":1898,"o":32.01,"t":"2025-06-25T04:00:00Z","v":364931,"vw":32.000175},{"c":32.61,"h":32.62,"l":32.3968,"n":1358,"o":32.49,"t":"2025-06-26T04:00:00Z","v":565103,"vw":32.52063},{"c":32.81,"h":32.94,"l":32.6866,"n":1916,"o":32.82,"t":"2025-06-27T04:00:00Z","v":319044,"vw":32.81146},{"c":32.91,"h":32.92,"l":32.62,"n":1572,"o":32.8,"t":"2025-06-30T04:00:00Z","v":488408,"vw":32.825653},{"c":32.89,"h":32.96,"l":32.8167,"n":3163,"o":32.83,"t":"2025-07-01T04:00:00Z","v":862844,"vw":32.926071},{"c":33.07,"h":33.07,"l":32.76,"n":2340,"o":32.86,"t":"2025-07-02T04:00:00Z","v":422100,"vw":32.97714},{"c":33.2,"h":33.2645,"l":33.11,"n":715,"o":33.15,"t":"2025-07-03T04:00:00Z","v":135934,"vw":33.157428},{"c":32.78,"h":33.03,"l":32.6692,"n":1901,"o":33,"t":"2025-07-07T04:00:00Z","v":383022,"vw":32.81531},{"c":33.17,"h":33.19,"l":32.8739,"n":1878,"o":32.91,"t":"2025-07-08T04:00:00Z","v":294518,"vw":33.100431},{"c":33.41,"h":33.4263,"l":33.2199,"n":1340,"o":33.31,"t":"2025-07-09T04:00:00Z","v":242280,"vw":33.348657},{"c":33.44,"h":33.4699,"l":33.275,"n":1537,"o":33.43,"t":"2025-07-10T04:00:00Z","v":212248,"vw":33.40982},{"c":33.27,"h":33.34,"l":33.1831,"n":1155,"o":33.34,"t":"2025-07-11T04:00:00Z","v":246794,"vw":33.263368},{"c":33.31,"h":33.31,"l":33.1301,"n":1091,"o":33.23,"t":"2025-07-14T04:00:00Z","v":196325,"vw":33.25952},{"c":32.96,"h":33.37,"l":32.91,"n":1082,"o":33.37,"t":"2025-07-15T04:00:00Z","v":225803,"vw":32.979046},{"c":33.04,"h":33.0475,"l":32.7699,"n":1156,"o":32.97,"t":"2025-07-16T04:00:00Z","v":360744,"vw":32.970453},{"c":33.07,"h":33.09,"l":32.89,"n":1614,"o":33,"t":"2025-07-17T04:00:00Z","v":211547,"vw":33.021664},{"c":32.99,"h":33.27,"l":32.9416,"n":844,"o":33.27,"t":"2025-07-18T04:00:00Z","v":145827,"vw":33.008732},{"c":33.25,"h":33.4007,"l":33.19,"n":1072,"o":33.2,"t":"2025-07-21T04:00:00Z","v":185379,"vw":33.300511},{"c":33.56,"h":33.58,"l":33.2793,"n":1471,"o":33.34,"t":"2025-07-22T04:00:00Z","v":248144,"vw":33.485459},{"c":34.21,"h":34.23,"l":33.7318,"n":1364,"o":33.96,"t":"2025-07-23T04:00:00Z","v":254001,"vw":34.111105},{"c":33.94,"h":34.138,"l":33.935,"n":1259,"o":34.07,"t":"2025-07-24T04:00:00Z","v":198077,"vw":34.034788},{"c":33.94,"h":33.955,"l":33.71,"n":1108,"o":33.8,"t":"2025-07-25T04:00:00Z","v":219946,"vw":33.868699},{"c":33.4,"h":33.535,"l":33.317,"n":1252,"o":33.525,"t":"2025-07-28T04:00:00Z","v":227743,"vw":33.399067},{"c":33.37,"h":33.5,"l":33.28,"n":1382,"o":33.5,"t":"2025-07-29T04:00:00Z","v":238764,"vw":33.362856},{"c":33,"h":33.295,"l":32.9001,"n":1416,"o":33.27,"t":"2025-07-30T04:00:00Z","v":240851,"vw":33.090893},{"c":32.88,"h":33.02,"l":32.7795,"n":1817,"o":32.97,"t":"2025-07-31T04:00:00Z","v":333263,"vw":32.926001},{"c":32.895,"h":33.04,"l":32.7,"n":1354,"o":33.04,"t":"2025-08-01T04:00:00Z","v":161667,"vw":32.819656},{"c":33.19,"h":33.23,"l":33.11,"n":1462,"o":33.21,"t":"2025-08-04T04:00:00Z","v":234918,"vw":33.184182},{"c":33.36,"h":33.41,"l":33.2,"n":1630,"o":33.31,"t":"2025-08-05T04:00:00Z","v":231755,"vw":33.341229},{"c":33.68,"h":33.701,"l":33.5522,"n":1034,"o":33.6,"t":"2025-08-06T04:00:00Z","v":169495,"vw":33.658849},{"c":33.933,"h":34.084,"l":33.783,"n":1763,"o":34,"t":"2025-08-07T04:00:00Z","v":254694,"vw":33.857937},{"c":34.1,"h":34.1643,"l":34.01,"n":1512,"o":34.1,"t":"2025-08-08T04:00:00Z","v":234794,"vw":34.106264},{"c":33.94,"h":34.01,"l":33.863,"n":1489,"o":34.01,"t":"2025-08-11T04:00:00Z","v":273176,"vw":33.940976},{"c":34.26,"h":34.2922,"l":33.93,"n":1354,"o":34.06,"t":"2025-08-12T04:00:00Z","v":236357,"vw":34.224696},{"c":34.4,"h":34.43,"l":34.3,"n":1477,"o":34.43,"t":"2025-08-13T04:00:00Z","v":228196,"vw":34.357877},{"c":34.31,"h":34.32,"l":34.18,"n":912,"o":34.31,"t":"2025-08-14T04:00:00Z","v":197954,"vw":34.267389},{"c":34.465,"h":34.55,"l":34.42,"n":1012,"o":34.55,"t":"2025-08-15T04:00:00Z","v":175290,"vw":34.462523},{"c":34.4,"h":34.48,"l":34.2536,"n":1278,"o":34.47,"t":"2025-08-18T04:00:00Z","v":226830,"vw":34.343936},{"c":34.46,"h":34.615,"l":34.4086,"n":1211,"o":34.61,"t":"2025-08-19T04:00:00Z","v":326521,"vw":34.462472},{"c":34.52,"h":34.53,"l":34.3804,"n":901,"o":34.49,"t":"2025-08-20T04:00:00Z","v":183004,"vw":34.485147},{"c":34.51,"h":34.54,"l":34.4,"n":1231,"o":34.45,"t":"2025-08-21T04:00:00Z","v":247332,"vw":34.489966},{"c":35.28,"h":35.3,"l":34.5701,"n":1229,"o":34.71,"t":"2025-08-22T04:00:00Z","v":269843,"vw":35.207787},{"c":34.9,"h":35.2399,"l":34.8745,"n":1267,"o":35.14,"t":"2025-08-25T04:00:00Z","v":254916,"vw":34.987902},{"c":34.9,"h":34.91,"l":34.77,"n":1030,"o":34.87,"t":"2025-08-26T04:00:00Z","v":221299,"vw":34.848755},{"c":34.75,"h":34.8,"l":34.4,"n":1009,"o":34.62,"t":"2025-08-27T04:00:00Z","v":184421,"vw":34.716175},{"c":34.82,"h":34.9,"l":34.7254,"n":1164,"o":34.9,"t":"2025-08-28T04:00:00Z","v":279228,"vw":34.803504},{"c":34.73,"h":34.785,"l":34.6175,"n":1580,"o":34.69,"t":"2025-08-29T04:00:00Z","v":236102,"vw":34.714195},{"c":34.44,"h":34.45,"l":34.08,"n":1510,"o":34.08,"t":"2025-09-02T04:00:00Z","v":263474,"vw":34.35471},{"c":34.44,"h":34.4947,"l":34.2873,"n":1717,"o":34.41,"t":"2025-09-03T04:00:00Z","v":303384,"vw":34.406791},{"c":34.68,"h":34.6887,"l":34.4644,"n":1545,"o":34.54,"t":"2025-09-04T04:00:00Z","v":317798,"vw":34.599044},{"c":34.98,"h":35.2,"l":34.85,"n":1604,"o":35.07,"t":"2025-09-05T04:00:00Z","v":312935,"vw":34.998491},{"c":35.37,"h":35.39,"l":35.12,"n":2184,"o":35.36,"t":"2025-09-08T04:00:00Z","v":326057,"vw":35.282681},{"c":35.22,"h":35.3595,"l":35.15,"n":1538,"o":35.34,"t":"2025-09-09T04:00:00Z","v":211276,"vw":35.215103},{"c":35.2,"h":35.3236,"l":35.1299,"n":1156,"o":35.29,"t":"2025-09-10T04:00:00Z","v":280124,"vw":35.216722},{"c":35.62,"h":35.6394,"l":35.3124,"n":1336,"o":35.37,"t":"2025-09-11T04:00:00Z","v":214499,"vw":35.559958},{"c":35.48,"h":35.56,"l":35.3901,"n":1412,"o":35.55,"t":"2025-09-12T04:00:00Z","v":283292,"vw":35.491799},{"c":35.74,"h":35.78,"l":35.5501,"n":1552,"o":35.69,"t":"2025-09-15T04:00:00Z","v":269576,"vw":35.69722},{"c":35.79,"h":35.84,"l":35.68,"n":1493,"o":35.83,"t":"2025-09-16T04:00:00Z","v":307778,"vw":35.791474},{"c":35.73,"h":36.04,"l":35.54,"n":1392,"o":35.74,"t":"2025-09-17T04:00:00Z","v":252325,"vw":35.762455},{"c":35.62,"h":35.6824,"l":35.44,"n":2064,"o":35.63,"t":"2025-09-18T04:00:00Z","v":365546,"vw":35.613948},{"c":35.42,"h":35.495,"l":35.2814,"n":1103,"o":35.47,"t":"2025-09-19T04:00:00Z","v":213718,"vw":35.438862},{"c":35.7,"h":35.7272,"l":35.43,"n":1404,"o":35.51,"t":"2025-09-22T04:00:00Z","v":253212,"vw":35.639252},{"c":35.57,"h":35.8131,"l":35.46,"n":1360,"o":35.73,"t":"2025-09-23T04:00:00Z","v":230941,"vw":35.626505},{"c":35.31,"h":35.47,"l":35.3,"n":1648,"o":35.38,"t":"2025-09-24T04:00:00Z","v":276307,"vw":35.363976},{"c":35.12,"h":35.18,"l":34.95,"n":1517,"o":35.16,"t":"2025-09-25T04:00:00Z","v":386580,"vw":35.081126},{"c":35.42,"h":35.44,"l":35.25,"n":1726,"o":35.25,"t":"2025-09-26T04:00:00Z","v":273915,"vw":35.388983},{"c":35.63,"h":35.66,"l":35.52,"n":1322,"o":35.66,"t":"2025-09-29T04:00:00Z","v":284072,"vw":35.595546},{"c":35.69,"h":35.7161,"l":35.54,"n":1808,"o":35.68,"t":"2025-09-30T04:00:00Z","v":452078,"vw":35.6435},{"c":35.79,"h":35.895,"l":35.6888,"n":2488,"o":35.86,"t":"2025-10-01T04:00:00Z","v":597972,"vw":35.840783},{"c":35.74,"h":35.865,"l":35.5401,"n":1235,"o":35.865,"t":"2025-10-02T04:00:00Z","v":230966,"vw":35.723974},{"c":36.11,"h":36.17,"l":35.97,"n":1020,"o":35.97,"t":"2025-10-03T04:00:00Z","v":202383,"vw":36.097216},{"c":35.96,"h":36.1074,"l":35.9534,"n":1442,"o":35.99,"t":"2025-10-06T04:00:00Z","v":219194,"vw":36.038903},{"c":35.78,"h":36.09,"l":35.7401,"n":1432,"o":36.09,"t":"2025-10-07T04:00:00Z","v":289180,"vw":35.829422},{"c":35.91,"h":35.91,"l":35.8,"n":1253,"o":35.9,"t":"2025-10-08T04:00:00Z","v":575519,"vw":35.849903},{"c":35.72,"h":36.13,"l":35.57,"n":1709,"o":36.1,"t":"2025-10-09T04:00:00Z","v":656857,"vw":35.660042},{"c":35.06,"h":35.49,"l":35,"n":1948,"o":35.46,"t":"2025-10-10T04:00:00Z","v":287519,"vw":35.160344},{"c":35.43,"h":35.54,"l":35.23,"n":1255,"o":35.23,"t":"2025-10-13T04:00:00Z","v":230589,"vw":35.435688},{"c":35.53,"h":35.6299,"l":34.995,"n":1125,"o":35.23,"t":"2025-10-14T04:00:00Z","v":203074,"vw":35.473737},{"c":35.76,"h":35.819,"l":35.5004,"n":1517,"o":35.76,"t":"2025-10-15T04:00:00Z","v":288330,"vw":35.713759},{"c":35.8,"h":35.9399,"l":35.66,"n":1733,"o":35.82,"t":"2025-10-16T04:00:00Z","v":338367,"vw":35.795149},{"c":35.64,"h":35.68,"l":35.46,"n":1168,"o":35.63,"t":"2025-10-17T04:00:00Z","v":171285,"vw":35.581414},{"c":35.88,"h":35.93,"l":35.75,"n":1128,"o":35.75,"t":"2025-10-20T04:00:00Z","v":192769,"vw":35.875002},{"c":35.42,"h":35.6,"l":35.31,"n":2565,"o":35.6,"t":"2025-10-21T04:00:00Z","v":444036,"vw":35.444013},{"c":35.63,"h":35.68,"l":35.46,"n":1549,"o":35.52,"t":"2025-10-22T04:00:00Z","v":285129,"vw":35.567},{"c":36.04,"h":36.1299,"l":35.76,"n":1186,"o":35.76,"t":"2025-10-23T04:00:00Z","v":223146,"vw":36.048359},{"c":36.18,"h":36.21,"l":36.07,"n":1259,"o":36.17,"t":"2025-10-24T04:00:00Z","v":343129,"vw":36.158383},{"c":36.3,"h":36.4,"l":36.22,"n":1403,"o":36.4,"t":"2025-10-27T04:00:00Z","v":334644,"vw":36.256806},{"c":36.03,"h":36.18,"l":35.9204,"n":2344,"o":36.05,"t":"2025-10-28T04:00:00Z","v":338265,"vw":36.094844},{"c":35.81,"h":36.12,"l":35.6308,"n":1931,"o":36.12,"t":"2025-10-29T04:00:00Z","v":267495,"vw":35.897223},{"c":35.81,"h":35.92,"l":35.64,"n":1769,"o":35.75,"t":"2025-10-30T04:00:00Z","v":320014,"vw":35.841714},{"c":35.56,"h":35.66,"l":35.44,"n":1531,"o":35.625,"t":"2025-10-31T04:00:00Z","v":308006,"vw":35.566614},{"c":35.5,"h":35.5599,"l":35.3506,"n":1315,"o":35.53,"t":"2025-11-03T05:00:00Z","v":306865,"vw":35.491554},{"c":35.08,"h":35.24,"l":35,"n":1339,"o":35.18,"t":"2025-11-04T05:00:00Z","v":231108,"vw":35.09471},{"c":35.17,"h":35.25,"l":34.92,"n":1659,"o":34.92,"t":"2025-11-05T05:00:00Z","v":341780,"vw":35.175805},{"c":35.08,"h":35.27,"l":35.03,"n":1196,"o":35.17,"t":"2025-11-06T05:00:00Z","v":235163,"vw":35.154167},{"c":35.41,"h":35.41,"l":34.93,"n":1595,"o":35.11,"t":"2025-11-07T05:00:00Z","v":257974,"vw":35.187513},{"c":35.82,"h":35.8794,"l":35.6,"n":1264,"o":35.655,"t":"2025-11-10T05:00:00Z","v":205234,"vw":35.77082},{"c":35.96,"h":36.007,"l":35.8701,"n":1156,"o":35.96,"t":"2025-11-11T05:00:00Z","v":204493,"vw":35.952412},{"c":36.24,"h":36.27,"l":36.045,"n":2538,"o":36.12,"t":"2025-11-12T05:00:00Z","v":725346,"vw":36.202481},{"c":35.97,"h":36.322,"l":35.9,"n":1342,"o":36.21,"t":"2025-11-13T05:00:00Z","v":233220,"vw":36.096775},{"c":35.92,"h":35.98,"l":35.6499,"n":1343,"o":35.7,"t":"2025-11-14T05:00:00Z","v":225363,"vw":35.890569},{"c":35.46,"h":35.7939,"l":35.32,"n":2007,"o":35.7,"t":"2025-11-17T05:00:00Z","v":292745,"vw":35.548924},{"c":35.17,"h":35.2216,"l":34.9162,"n":1377,"o":35.03,"t":"2025-11-18T05:00:00Z","v":256090,"vw":35.126626},{"c":35.073,"h":35.3,"l":34.925,"n":1279,"o":35.09,"t":"2025-11-19T05:00:00Z","v":203910,"vw":35.087846},{"c":34.575,"h":35.3312,"l":34.555,"n":2024,"o":35.25,"t":"2025-11-20T05:00:00Z","v":420039,"vw":34.789948},{"c":35.11,"h":35.2216,"l":34.78,"n":1654,"o":34.91,"t":"2025-11-21T05:00:00Z","v":408189,"vw":35.078688},{"c":35.41,"h":35.455,"l":35.18,"n":1719,"o":35.18,"t":"2025-11-24T05:00:00Z","v":345664,"vw":35.355514},{"c":35.99,"h":36.0899,"l":35.59,"n":1911,"o":35.64,"t":"2025-11-25T05:00:00Z","v":465378,"vw":35.961129},{"c":36.35,"h":36.41,"l":36.0822,"n":1695,"o":36.15,"t":"2025-11-26T05:00:00Z","v":262604,"vw":36.30111},{"c":36.78,"h":36.785,"l":36.5098,"n":856,"o":36.56,"t":"2025-11-28T05:00:00Z","v":114751,"vw":36.697216},{"c":36.65,"h":36.779,"l":36.6,"n":2010,"o":36.7,"t":"2025-12-01T05:00:00Z","v":425286,"vw":36.680915},{"c":36.585,"h":36.6655,"l":36.4355,"n":1524,"o":36.64,"t":"2025-12-02T05:00:00Z","v":347341,"vw":36.55004},{"c":36.775,"h":36.8,"l":36.58,"n":1630,"o":36.58,"t":"2025-12-03T05:00:00Z","v":269147,"vw":36.746362},{"c":36.86,"h":36.99,"l":36.84,"n":1350,"o":36.95,"t":"2025-12-04T05:00:00Z","v":232607,"vw":36.908726},{"c":37.05,"h":37.1926,"l":36.965,"n":1511,"o":37.04,"t":"2025-12-05T05:00:00Z","v":258768,"vw":37.065261},{"c":36.875,"h":37.08,"l":36.85,"n":1368,"o":37.08,"t":"2025-12-08T05:00:00Z","v":245605,"vw":36.902074},{"c":36.84,"h":36.97,"l":36.81,"n":1519,"o":36.96,"t":"2025-12-09T05:00:00Z","v":255127,"vw":36.856322},{"c":37.19,"h":37.24,"l":36.7432,"n":3220,"o":36.87,"t":"2025-12-10T05:00:00Z","v":635238,"vw":36.937725},{"c":37.39,"h":37.54,"l":37.2485,"n":2069,"o":37.28,"t":"2025-12-11T05:00:00Z","v":359818,"vw":37.448414},{"c":37.38,"h":37.6099,"l":37.19,"n":1677,"o":37.5,"t":"2025-12-12T05:00:00Z","v":395818,"vw":37.353776},{"c":37.565,"h":37.71,"l":37.43,"n":1627,"o":37.71,"t":"2025-12-15T05:00:00Z","v":304828,"vw":37.5644},{"c":37.21,"h":37.39,"l":37.13,"n":2036,"o":37.35,"t":"2025-12-16T05:00:00Z","v":334723,"vw":37.249543},{"c":37.05,"h":37.3,"l":37.0301,"n":1890,"o":37.11,"t":"2025-12-17T05:00:00Z","v":417644,"vw":37.140468},{"c":37.28,"h":37.48,"l":37.1701,"n":1785,"o":37.37,"t":"2025-12-18T05:00:00Z","v":393235,"vw":37.33839},{"c":37.4,"h":37.58,"l":37.375,"n":1997,"o":37.38,"t":"2025-12-19T05:00:00Z","v":407187,"vw":37.481861},{"c":37.78,"h":37.82,"l":37.6,"n":2257,"o":37.6,"t":"2025-12-22T05:00:00Z","v":345356,"vw":37.757401},{"c":37.975,"h":38.01,"l":37.7901,"n":1844,"o":37.99,"t":"2025-12-23T05:00:00Z","v":366227,"vw":37.952},{"c":37.975,"h":38.11,"l":37.93,"n":963,"o":38.11,"t":"2025-12-24T05:00:00Z","v":164116,"vw":38.021785},{"c":38.11,"h":38.14,"l":38,"n":1198,"o":38.03,"t":"2025-12-26T05:00:00Z","v":280415,"vw":38.064684},{"c":38.06,"h":38.14,"l":37.96,"n":1935,"o":38.11,"t":"2025-12-29T05:00:00Z","v":280080,"vw":38.04075},{"c":38.19,"h":38.3135,"l":38.1524,"n":1444,"o":38.18,"t":"2025-12-30T05:00:00Z","v":307850,"vw":38.234119},{"c":38,"h":38.11,"l":37.9557,"n":1566,"o":38.05,"t":"2025-12-31T05:00:00Z","v":280430,"vw":38.032712},{"c":38.33,"h":38.41,"l":38.095,"n":2551,"o":38.41,"t":"2026-01-02T05:00:00Z","v":664274,"vw":38.219835},{"c":38.58,"h":38.655,"l":38.2325,"n":3340,"o":38.33,"t":"2026-01-05T05:00:00Z","v":551785,"vw":38.545324},{"c":38.66,"h":38.71,"l":38.565,"n":2282,"o":38.69,"t":"2026-01-06T05:00:00Z","v":476075,"vw":38.645012},{"c":38.76,"h":38.8,"l":38.55,"n":1790,"o":38.72,"t":"2026-01-07T05:00:00Z","v":273071,"vw":38.716647},{"c":38.78,"h":38.83,"l":38.5,"n":1692,"o":38.57,"t":"2026-01-08T05:00:00Z","v":493820,"vw":38.711627},{"c":38.99,"h":39.02,"l":38.7501,"n":1663,"o":38.88,"t":"2026-01-09T05:00:00Z","v":582823,"vw":38.955583},{"c":39.265,"h":39.31,"l":39.062,"n":2357,"o":39.12,"t":"2026-01-12T05:00:00Z","v":478095,"vw":39.202721},{"c":39.03,"h":39.19,"l":38.9501,"n":1573,"o":39.19,"t":"2026-01-13T05:00:00Z","v":278823,"vw":39.027235},{"c":39.34,"h":39.38,"l":39.15,"n":2008,"o":39.17,"t":"2026-01-14T05:00:00Z","v":390943,"vw":39.293719},{"c":39.38,"h":39.53,"l":39.3101,"n":2123,"o":39.46,"t":"2026-01-15T05:00:00Z","v":416276,"vw":39.442511},{"c":39.55,"h":39.56,"l":39.3234,"n":1830,"o":39.55,"t":"2026-01-16T05:00:00Z","v":618142,"vw":39.492225},{"c":39.3,"h":39.46,"l":39.07,"n":2047,"o":39.17,"t":"2026-01-20T05:00:00Z","v":643719,"vw":39.293838},{"c":39.85,"h":39.9191,"l":39.43,"n":2822,"o":39.56,"t":"2026-01-21T05:00:00Z","v":534250,"vw":39.672955},{"c":40.34,"h":40.44,"l":40.17,"n":2483,"o":40.24,"t":"2026-01-22T05:00:00Z","v":1036420,"vw":40.337087},{"c":40.65,"h":40.65,"l":40.19,"n":2236,"o":40.32,"t":"2026-01-23T05:00:00Z","v":440676,"vw":40.439269},{"c":40.77,"h":41.04,"l":40.715,"n":2781,"o":41.04,"t":"2026-01-26T05:00:00Z","v":498450,"vw":40.842935},{"c":41.43,"h":41.43,"l":41.055,"n":2282,"o":41.14,"t":"2026-01-27T05:00:00Z","v":435617,"vw":41.222775},{"c":41.19,"h":41.49,"l":40.9504,"n":2495,"o":41.21,"t":"2026-01-28T05:00:00Z","v":429281,"vw":41.149458},{"c":41.33,"h":41.7,"l":40.86,"n":2983,"o":41.51,"t":"2026-01-29T05:00:00Z","v":480607,"vw":41.216363},{"c":40.54,"h":41,"l":40.38,"n":2199,"o":41,"t":"2026-01-30T05:00:00Z","v":409727,"vw":40.6842},{"c":40.5,"h":40.5803,"l":40.31,"n":2976,"o":40.37,"t":"2026-02-02T05:00:00Z","v":450775,"vw":40.467179},{"c":41.04,"h":41.05,"l":40.64,"n":3960,"o":40.64,"t":"2026-02-03T05:00:00Z","v":512728,"vw":40.854946},{"c":41.44,"h":41.6596,"l":41.2,"n":1994,"o":41.61,"t":"2026-02-04T05:00:00Z","v":339650,"vw":41.405802},{"c":40.78,"h":41.2,"l":40.7257,"n":2177,"o":41.07,"t":"2026-02-05T05:00:00Z","v":363337,"vw":40.901745},{"c":41.63,"h":41.67,"l":41.09,"n":1931,"o":41.1,"t":"2026-02-06T05:00:00Z","v":315653,"vw":41.523074},{"c":42.44,"h":42.46,"l":41.95,"n":2450,"o":41.95,"t":"2026-02-09T05:00:00Z","v":368807,"vw":42.298514},{"c":42.74,"h":42.89,"l":42.705,"n":2388,"o":42.8,"t":"2026-02-10T05:00:00Z","v":457985,"vw":42.818079},{"c":43.03,"h":43.11,"l":42.66,"n":1840,"o":42.94,"t":"2026-02-11T05:00:00Z","v":384789,"vw":42.956424},{"c":42.69,"h":43.24,"l":42.55,"n":2299,"o":43.24,"t":"2026-02-12T05:00:00Z","v":379729,"vw":42.786619},{"c":42.7601,"h":42.8399,"l":42.3,"n":2713,"o":42.59,"t":"2026-02-13T05:00:00Z","v":689987,"vw":42.696572},{"c":42.5,"h":42.58,"l":42.02,"n":5241,"o":42.41,"t":"2026-02-17T05:00:00Z","v":797011,"vw":42.403127},{"c":42.59,"h":42.76,"l":42.4501,"n":1910,"o":42.555,"t":"2026-02-18T05:00:00Z","v":372067,"vw":42.609739},{"c":42.62,"h":42.62,"l":42.295,"n":1947,"o":42.45,"t":"2026-02-19T05:00:00Z","v":429458,"vw":42.504556},{"c":42.91,"h":42.919,"l":42.5175,"n":1938,"o":42.56,"t":"2026-02-20T05:00:00Z","v":376346,"vw":42.787793},{"c":42.72,"h":42.94,"l":42.59,"n":1652,"o":42.92,"t":"2026-02-23T05:00:00Z","v":311601,"vw":42.714084},{"c":42.9,"h":42.99,"l":42.616,"n":2133,"o":42.77,"t":"2026-02-24T05:00:00Z","v":356679,"vw":42.88284},{"c":43.11,"h":43.16,"l":42.88,"n":1654,"o":43.16,"t":"2026-02-25T05:00:00Z","v":335018,"vw":43.062064},{"c":43.02,"h":43.17,"l":42.78,"n":2159,"o":43.04,"t":"2026-02-26T05:00:00Z","v":434816,"vw":42.997308},{"c":43.19,"h":43.39,"l":43.06,"n":2120,"o":43.06,"t":"2026-02-27T05:00:00Z","v":670468,"vw":43.225365},{"c":42.34,"h":42.46,"l":42.13,"n":3577,"o":42.4,"t":"2026-03-02T05:00:00Z","v":704351,"vw":42.323329},{"c":41.09,"h":41.2199,"l":40.1101,"n":3668,"o":40.75,"t":"2026-03-03T05:00:00Z","v":780207,"vw":40.749486},{"c":41.19,"h":41.22,"l":40.782,"n":1969,"o":40.92,"t":"2026-03-04T05:00:00Z","v":292660,"vw":41.06337},{"c":40.56,"h":40.99,"l":40.17,"n":3506,"o":40.88,"t":"2026-03-05T05:00:00Z","v":528596,"vw":40.476222},{"c":40.28,"h":40.3999,"l":39.639,"n":2079,"o":39.94,"t":"2026-03-06T05:00:00Z","v":408819,"vw":40.047672},{"c":40.06,"h":40.115,"l":39.0001,"n":2391,"o":39.33,"t":"2026-03-09T04:00:00Z","v":594082,"vw":39.522478},{"c":40.18,"h":40.91,"l":40.18,"n":4302,"o":40.475,"t":"2026-03-10T04:00:00Z","v":740851,"vw":40.481398},{"c":40.21,"h":40.29,"l":39.88,"n":1679,"o":40.18,"t":"2026-03-11T04:00:00Z","v":324226,"vw":40.077974},{"c":39.5,"h":39.82,"l":39.3,"n":2722,"o":39.82,"t":"2026-03-12T04:00:00Z","v":732652,"vw":39.511671},{"c":38.72,"h":39.46,"l":38.7,"n":2215,"o":39.28,"t":"2026-03-13T04:00:00Z","v":862855,"vw":38.934829},{"c":39.32,"h":39.4599,"l":39.03,"n":2995,"o":39.09,"t":"2026-03-16T04:00:00Z","v":502693,"vw":39.27259},{"c":39.464,"h":39.66,"l":39.4,"n":2731,"o":39.6,"t":"2026-03-17T04:00:00Z","v":514109,"vw":39.497836},{"c":39.03,"h":39.52,"l":38.9651,"n":1995,"o":39.52,"t":"2026-03-18T04:00:00Z","v":399876,"vw":39.270582},{"c":38.78,"h":38.96,"l":38.01,"n":3721,"o":38.26,"t":"2026-03-19T04:00:00Z","v":777629,"vw":38.451754},{"c":37.71,"h":38.73,"l":37.47,"n":2255,"o":38.73,"t":"2026-03-20T04:00:00Z","v":537159,"vw":37.903283},{"c":38.53,"h":38.9899,"l":38.2,"n":2309,"o":38.35,"t":"2026-03-23T04:00:00Z","v":503781,"vw":38.640864},{"c":38.52,"h":38.79,"l":38.13,"n":1779,"o":38.29,"t":"2026-03-24T04:00:00Z","v":373384,"vw":38.56265},{"c":39.15,"h":39.34,"l":38.96,"n":1967,"o":39.34,"t":"2026-03-25T04:00:00Z","v":364531,"vw":39.146812},{"c":38.46,"h":39.045,"l":38.42,"n":2310,"o":38.73,"t":"2026-03-26T04:00:00Z","v":477233,"vw":38.709154},{"c":38.3,"h":38.65,"l":38.1101,"n":2223,"o":38.35,"t":"2026-03-27T04:00:00Z","v":366177,"vw":38.304343},{"c":38.24,"h":38.65,"l":38.1246,"n":1957,"o":38.46,"t":"2026-03-30T04:00:00Z","v":351677,"vw":38.373563},{"c":39.44,"h":39.45,"l":38.65,"n":1910,"o":38.81,"t":"2026-03-31T04:00:00Z","v":359589,"vw":38.966962},{"c":39.9,"h":40.16,"l":39.705,"n":2119,"o":39.97,"t":"2026-04-01T04:00:00Z","v":307965,"vw":39.897184},{"c":39.65,"h":39.725,"l":38.95,"n":1962,"o":38.95,"t":"2026-04-02T04:00:00Z","v":302181,"vw":39.509834},{"c":39.97,"h":40.0681,"l":39.65,"n":2069,"o":39.76,"t":"2026-04-06T04:00:00Z","v":296597,"vw":39.924206},{"c":39.94,"h":40.105,"l":39.38,"n":2943,"o":39.83,"t":"2026-04-07T04:00:00Z","v":430759,"vw":39.704054},{"c":41.31,"h":41.5,"l":40.95,"n":2428,"o":41.47,"t":"2026-04-08T04:00:00Z","v":472509,"vw":41.214253},{"c":41.04,"h":41.25,"l":40.71,"n":1999,"o":40.71,"t":"2026-04-09T04:00:00Z","v":328051,"vw":41.022997},{"c":41.18,"h":41.4499,"l":41.05,"n":2012,"o":41.4,"t":"2026-04-10T04:00:00Z","v":431824,"vw":41.217612},{"c":41.47,"h":41.47,"l":40.85,"n":1442,"o":40.92,"t":"2026-04-13T04:00:00Z","v":321306,"vw":41.177483},{"c":41.75,"h":41.82,"l":41.6612,"n":1611,"o":41.76,"t":"2026-04-14T04:00:00Z","v":311224,"vw":41.749984},{"c":41.51,"h":41.66,"l":41.44,"n":1780,"o":41.66,"t":"2026-04-15T04:00:00Z","v":275526,"vw":41.53722},{"c":41.6,"h":41.8134,"l":41.43,"n":1322,"o":41.71,"t":"2026-04-16T04:00:00Z","v":206739,"vw":41.576528},{"c":41.94,"h":42.2899,"l":41.895,"n":1471,"o":42.23,"t":"2026-04-17T04:00:00Z","v":274191,"vw":42.008664},{"c":41.74,"h":41.74,"l":41.51,"n":2295,"o":41.63,"t":"2026-04-20T04:00:00Z","v":346477,"vw":41.660709},{"c":40.87,"h":41.62,"l":40.86,"n":1906,"o":41.54,"t":"2026-04-21T04:00:00Z","v":319996,"vw":41.225155},{"c":41.07,"h":41.18,"l":40.92,"n":1371,"o":41.03,"t":"2026-04-22T04:00:00Z","v":220778,"vw":41.033146},{"c":40.73,"h":41.06,"l":40.2801,"n":1614,"o":40.9,"t":"2026-04-23T04:00:00Z","v":268185,"vw":40.77974},{"c":40.73,"h":40.82,"l":40.5001,"n":2008,"o":40.73,"t":"2026-04-24T04:00:00Z","v":308035,"vw":40.68525},{"c":40.72,"h":40.98,"l":40.6701,"n":1732,"o":40.8,"t":"2026-04-27T04:00:00Z","v":327672,"vw":40.802876},{"c":40.77,"h":40.875,"l":40.5901,"n":1178,"o":40.78,"t":"2026-04-28T04:00:00Z","v":215493,"vw":40.737447},{"c":40.41,"h":40.64,"l":40.19,"n":1441,"o":40.64,"t":"2026-04-29T04:00:00Z","v":213308,"vw":40.415827},{"c":41.29,"h":41.42,"l":40.86,"n":1608,"o":40.88,"t":"2026-04-30T04:00:00Z","v":290339,"vw":41.263017},{"c":41.22,"h":41.5337,"l":41.1953,"n":1617,"o":41.29,"t":"2026-05-01T04:00:00Z","v":242574,"vw":41.313212},{"c":40.74,"h":41.1798,"l":40.62,"n":1811,"o":40.965,"t":"2026-05-04T04:00:00Z","v":296775,"vw":40.798316},{"c":41.15,"h":41.25,"l":40.96,"n":1463,"o":41.02,"t":"2026-05-05T04:00:00Z","v":237315,"vw":41.179754},{"c":42.01,"h":42.15,"l":41.9,"n":1403,"o":41.98,"t":"2026-05-06T04:00:00Z","v":222983,"vw":42.001498},{"c":41.82,"h":42.28,"l":41.73,"n":1488,"o":42.24,"t":"2026-05-07T04:00:00Z","v":266825,"vw":41.956305},{"c":42.39,"h":42.41,"l":42.1301,"n":1768,"o":42.18,"t":"2026-05-08T04:00:00Z","v":242910,"vw":42.28181},{"c":42.39,"h":42.6185,"l":42.3499,"n":1583,"o":42.5,"t":"2026-05-11T04:00:00Z","v":243561,"vw":42.455443},{"c":42.16,"h":42.23,"l":41.7338,"n":1769,"o":42.2,"t":"2026-05-12T04:00:00Z","v":267773,"vw":42.045338},{"c":42.3,"h":42.3211,"l":41.9901,"n":1447,"o":42.16,"t":"2026-05-13T04:00:00Z","v":223345,"vw":42.207237},{"c":42.36,"h":42.5,"l":42.26,"n":1457,"o":42.5,"t":"2026-05-14T04:00:00Z","v":537125,"vw":42.38491},{"c":41.73,"h":41.86,"l":41.595,"n":1921,"o":41.83,"t":"2026-05-15T04:00:00Z","v":248942,"vw":41.762487},{"c":42,"h":42.095,"l":41.6901,"n":2111,"o":41.91,"t":"2026-05-18T04:00:00Z","v":269745,"vw":41.899896},{"c":41.6,"h":41.785,"l":41.486,"n":1827,"o":41.74,"t":"2026-05-19T04:00:00Z","v":262540,"vw":41.63711},{"c":42.05,"h":42.19,"l":41.48,"n":1171,"o":41.63,"t":"2026-05-20T04:00:00Z","v":214773,"vw":41.982971},{"c":42.21,"h":42.31,"l":41.7,"n":1763,"o":41.85,"t":"2026-05-21T04:00:00Z","v":250169,"vw":42.083818},{"c":42.065,"h":42.2,"l":41.9069,"n":1346,"o":42.17,"t":"2026-05-22T04:00:00Z","v":218472,"vw":42.086865},{"c":42.59,"h":42.7455,"l":42.38,"n":1695,"o":42.38,"t":"2026-05-26T04:00:00Z","v":248203,"vw":42.572414},{"c":42.46,"h":42.69,"l":42.4251,"n":1333,"o":42.69,"t":"2026-05-27T04:00:00Z","v":252769,"vw":42.521305},{"c":42.59,"h":42.73,"l":42.2,"n":1417,"o":42.3,"t":"2026-05-28T04:00:00Z","v":243686,"vw":42.598562},{"c":42.68,"h":42.99,"l":42.63,"n":1498,"o":42.84,"t":"2026-05-29T04:00:00Z","v":343942,"vw":42.81005},{"c":42.27,"h":42.4499,"l":42.055,"n":2163,"o":42.36,"t":"2026-06-01T04:00:00Z","v":365828,"vw":42.291106},{"c":42.55,"h":42.63,"l":42.3932,"n":1552,"o":42.47,"t":"2026-06-02T04:00:00Z","v":287596,"vw":42.507944},{"c":42.1,"h":42.46,"l":42.1,"n":1701,"o":42.41,"t":"2026-06-03T04:00:00Z","v":207362,"vw":42.242226},{"c":42.57,"h":42.649,"l":42.43,"n":1243,"o":42.5,"t":"2026-06-04T04:00:00Z","v":205197,"vw":42.536331},{"c":41.41,"h":42.45,"l":41.325,"n":2213,"o":42.45,"t":"2026-06-05T04:00:00Z","v":271700,"vw":41.766985},{"c":41.51,"h":41.76,"l":41.38,"n":1842,"o":41.76,"t":"2026-06-08T04:00:00Z","v":261109,"vw":41.541818},{"c":41.45,"h":42.0108,"l":41,"n":1564,"o":41.82,"t":"2026-06-09T04:00:00Z","v":248912,"vw":41.513385},{"c":41.01,"h":41.49,"l":40.94,"n":1561,"o":41.36,"t":"2026-06-10T04:00:00Z","v":239385,"vw":41.170847},{"c":41.875,"h":41.9499,"l":41.04,"n":1999,"o":41.28,"t":"2026-06-11T04:00:00Z","v":480627,"vw":41.387797},{"c":42.22,"h":42.3,"l":41.927,"n":1885,"o":42.15,"t":"2026-06-12T04:00:00Z","v":295822,"vw":42.215955},{"c":42.385,"h":42.82,"l":42.28,"n":1786,"o":42.82,"t":"2026-06-15T04:00:00Z","v":302393,"vw":42.455671},{"c":42.45,"h":42.5799,"l":42.39,"n":1568,"o":42.39,"t":"2026-06-16T04:00:00Z","v":229094,"vw":42.485052},{"c":41.95,"h":42.64,"l":41.86,"n":2051,"o":42.58,"t":"2026-06-17T04:00:00Z","v":434060,"vw":42.362315},{"c":41.68,"h":41.95,"l":41.62,"n":1860,"o":41.84,"t":"2026-06-18T04:00:00Z","v":336960,"vw":41.73544},{"c":41.74,"h":41.9203,"l":41.7001,"n":1632,"o":41.83,"t":"2026-06-22T04:00:00Z","v":320242,"vw":41.769439},{"c":40.515,"h":40.7,"l":40.39,"n":1846,"o":40.52,"t":"2026-06-23T04:00:00Z","v":239811,"vw":40.577893},{"c":40.3,"h":40.465,"l":40.175,"n":2676,"o":40.3,"t":"2026-06-24T04:00:00Z","v":435929,"vw":40.32352},{"c":40.54,"h":40.8299,"l":40.44,"n":1971,"o":40.48,"t":"2026-06-25T04:00:00Z","v":599990,"vw":40.653067},{"c":40.38,"h":40.61,"l":40.23,"n":2258,"o":40.53,"t":"2026-06-26T04:00:00Z","v":476109,"vw":40.3845},{"c":40.3,"h":40.46,"l":40.13,"n":2542,"o":40.46,"t":"2026-06-29T04:00:00Z","v":355635,"vw":40.237847},{"c":40.13,"h":40.1999,"l":39.9909,"n":1845,"o":40,"t":"2026-06-30T04:00:00Z","v":313985,"vw":40.119755},{"c":40.33,"h":40.4699,"l":40.06,"n":2198,"o":40.08,"t":"2026-07-01T04:00:00Z","v":301243,"vw":40.360633},{"c":40.76,"h":41.045,"l":40.56,"n":2554,"o":40.89,"t":"2026-07-02T04:00:00Z","v":549181,"vw":40.737782},{"c":41.29,"h":41.29,"l":41.02,"n":2201,"o":41.2,"t":"2026-07-06T04:00:00Z","v":337284,"vw":41.204845},{"c":40.87,"h":41.214,"l":40.7401,"n":2110,"o":41.13,"t":"2026-07-07T04:00:00Z","v":301078,"vw":40.944358},{"c":40.58,"h":40.62,"l":40.21,"n":2358,"o":40.58,"t":"2026-07-08T04:00:00Z","v":502553,"vw":40.413706},{"c":40.62,"h":40.6754,"l":40.41,"n":1993,"o":40.61,"t":"2026-07-09T04:00:00Z","v":338707,"vw":40.570316},{"c":40.9,"h":40.9899,"l":40.62,"n":1812,"o":40.87,"t":"2026-07-10T04:00:00Z","v":296204,"vw":40.899646},{"c":40.73,"h":40.97,"l":40.65,"n":1769,"o":40.82,"t":"2026-07-13T04:00:00Z","v":221068,"vw":40.784761},{"c":41.07,"h":41.4099,"l":41.0301,"n":1817,"o":41.23,"t":"2026-07-14T04:00:00Z","v":256532,"vw":41.135236},{"c":41.49,"h":41.6599,"l":41.2149,"n":2589,"o":41.36,"t":"2026-07-15T04:00:00Z","v":314070,"vw":41.471231},{"c":41.41,"h":41.545,"l":41.28,"n":1496,"o":41.42,"t":"2026-07-16T04:00:00Z","v":238721,"vw":41.411373},{"c":41.13,"h":41.21,"l":40.94,"n":1529,"o":40.97,"t":"2026-07-17T04:00:00Z","v":265508,"vw":41.123329},{"c":40.95,"h":41.24,"l":40.83,"n":1860,"o":41.24,"t":"2026-07-20T04:00:00Z","v":283660,"vw":40.970189},{"c":41.34,"h":41.42,"l":41.0185,"n":3263,"o":41.23,"t":"2026-07-21T04:00:00Z","v":640518,"vw":41.344037},{"c":41.57,"h":41.8099,"l":41.57,"n":1670,"o":41.6,"t":"2026-07-22T04:00:00Z","v":229153,"vw":41.643879},{"c":41.22,"h":41.42,"l":41.06,"n":2028,"o":41.22,"t":"2026-07-23T04:00:00Z","v":537916,"vw":41.164975},{"c":41.56,"h":41.72,"l":41.41,"n":2085,"o":41.42,"t":"2026-07-24T04:00:00Z","v":293273,"vw":41.568802},{"c":41.71,"h":41.96,"l":41.5801,"n":2089,"o":41.96,"t":"2026-07-27T04:00:00Z","v":269498,"vw":41.687496},{"c":41.75,"h":41.85,"l":41.45,"n":1830,"o":41.51,"t":"2026-07-28T04:00:00Z","v":512582,"vw":41.669882},{"c":41.54,"h":42.01,"l":41.34,"n":2218,"o":41.51,"t":"2026-07-29T04:00:00Z","v":412717,"vw":41.604148},{"c":42.56,"h":42.5723,"l":42.0625,"n":1715,"o":42.15,"t":"2026-07-30T04:00:00Z","v":272524,"vw":42.432846},{"c":42.34,"h":42.42,"l":41.915,"n":1976,"o":42.41,"t":"2026-07-31T04:00:00Z","v":198814,"vw":42.262398},{"c":42.59,"h":42.65,"l":42.41,"n":1730,"o":42.57,"t":"2026-08-03T04:00:00Z","v":255555,"vw":42.585463},{"c":42.97,"h":43.14,"l":42.6451,"n":2164,"o":42.71,"t":"2026-08-04T04:00:00Z","v":355841,"vw":42.880765},{"c":43.19,"h":43.48,"l":43.19,"n":2650,"o":43.48,"t":"2026-08-05T04:00:00Z","v":476923,"vw":43.288053},{"c":43.36,"h":43.48,"l":43.265,"n":2264,"o":43.41,"t":"2026-08-06T04:00:00Z","v":239882,"vw":43.351307},{"c":43.87,"h":43.91,"l":43.5188,"n":2123,"o":43.89,"t":"2026-08-07T04:00:00Z","v":257012,"vw":43.785098},{"c":43.6501,"h":43.74,"l":43.56,"n":1607,"o":43.63,"t":"2026-08-10T04:00:00Z","v":238729,"vw":43.658886},{"c":43.74,"h":43.86,"l":43.65,"n":1990,"o":43.77,"t":"2026-08-11T04:00:00Z","v":252818,"vw":43.742561},{"c":43.86,"h":44.1,"l":43.8001,"n":1962,"o":44.1,"t":"2026-08-12T04:00:00Z","v":235602,"vw":43.875498},{"c":44.05,"h":44.09,"l":43.93,"n":1511,"o":44.08,"t":"2026-08-13T04:00:00Z","v":230210,"vw":44.0044},{"c":44.25,"h":44.4492,"l":44.18,"n":2190,"o":44.27,"t":"2026-08-14T04:00:00Z","v":202094,"vw":44.256057},{"c":44.16,"h":44.3,"l":44.03,"n":2816,"o":44.3,"t":"2026-08-17T04:00:00Z","v":394629,"vw":44.158463},{"c":43.71,"h":44.16,"l":43.71,"n":4039,"o":44.13,"t":"2026-08-18T04:00:00Z","v":637116,"vw":43.840389},{"c":44.13,"h":44.2051,"l":43.935,"n":2220,"o":44.02,"t":"2026-08-19T04:00:00Z","v":319815,"vw":44.061879},{"c":44.11,"h":44.21,"l":43.95,"n":2870,"o":44.05,"t":"2026-08-20T04:00:00Z","v":622832,"vw":44.069636},{"c":44.49,"h":44.59,"l":44.425,"n":2617,"o":44.45,"t":"2026-08-21T04:00:00Z","v":530605,"vw":44.516191},{"c":44.48,"h":44.65,"l":44.38,"n":1661,"o":44.46,"t":"2026-08-24T04:00:00Z","v":286036,"vw":44.44954},{"c":44.74,"h":44.7499,"l":44.5,"n":1819,"o":44.64,"t":"2026-08-25T04:00:00Z","v":365175,"vw":44.679188},{"c":44.64,"h":44.86,"l":44.62,"n":1415,"o":44.79,"t":"2026-08-26T04:00:00Z","v":221315,"vw":44.685206},{"c":44.81,"h":44.84,"l":44.5897,"n":1578,"o":44.77,"t":"2026-08-27T04:00:00Z","v":254145,"vw":44.743115},{"c":44.6,"h":45.1299,"l":44.471,"n":1997,"o":44.94,"t":"2026-08-28T04:00:00Z","v":381272,"vw":44.635843},{"c":44.63,"h":44.775,"l":44.5005,"n":1958,"o":44.71,"t":"2026-08-31T04:00:00Z","v":256684,"vw":44.562532},{"c":44.24,"h":44.6201,"l":44.155,"n":2230,"o":44.61,"t":"2026-09-01T04:00:00Z","v":285746,"vw":44.382124},{"c":44.405,"h":44.459,"l":44.17,"n":1800,"o":44.17,"t":"2026-09-02T04:00:00Z","v":294459,"vw":44.357917},{"c":44.96,"h":45.0467,"l":44.71,"n":1595,"o":44.94,"t":"2026-09-03T04:00:00Z","v":241829,"vw":44.932637},{"c":44.98,"h":45.05,"l":44.8003,"n":1750,"o":44.98,"t":"2026-09-04T04:00:00Z","v":201061,"vw":44.916138},{"c":44.63,"h":44.9,"l":44.59,"n":2790,"o":44.73,"t":"2026-09-08T04:00:00Z","v":589133,"vw":44.74331},{"c":44.39,"h":44.765,"l":44.28,"n":1951,"o":44.58,"t":"2026-09-09T04:00:00Z","v":315097,"vw":44.458219},{"c":44.09,"h":44.3099,"l":44,"n":1677,"o":44.3,"t":"2026-09-10T04:00:00Z","v":268329,"vw":44.104604},{"c":44.43,"h":44.54,"l":44.2801,"n":1402,"o":44.4,"t":"2026-09-11T04:00:00Z","v":243709,"vw":44.4053},{"c":44.09,"h":44.2885,"l":43.8935,"n":2186,"o":44.22,"t":"2026-09-14T04:00:00Z","v":349390,"vw":44.128671},{"c":44.05,"h":44.09,"l":43.8401,"n":1643,"o":44.09,"t":"2026-09-15T04:00:00Z","v":258926,"vw":43.985747},{"c":43.96,"h":44.475,"l":43.74,"n":1888,"o":44.3,"t":"2026-09-16T04:00:00Z","v":332257,"vw":44.160267},{"c":44.36,"h":44.58,"l":44.29,"n":1759,"o":44.58,"t":"2026-09-17T04:00:00Z","v":304220,"vw":44.369135},{"c":44,"h":44.26,"l":43.81,"n":1620,"o":44.02,"t":"2026-09-18T04:00:00Z","v":259729,"vw":43.947251},{"c":44.15,"h":44.45,"l":44.04,"n":2082,"o":44.45,"t":"2026-09-21T04:00:00Z","v":334043,"vw":44.130649},{"c":44.17,"h":44.265,"l":43.93,"n":1944,"o":44.19,"t":"2026-09-22T04:00:00Z","v":247484,"vw":44.106504},{"c":43.46,"h":43.88,"l":43.37,"n":2438,"o":43.88,"t":"2026-09-23T04:00:00Z","v":376778,"vw":43.541024},{"c":43.37,"h":43.58,"l":43.15,"n":2057,"o":43.49,"t":"2026-09-24T04:00:00Z","v":397059,"vw":43.38959},{"c":43.87,"h":43.92,"l":43.51,"n":1532,"o":43.69,"t":"2026-09-25T04:00:00Z","v":199402,"vw":43.717509},{"c":43.63,"h":43.87,"l":43.4962,"n":1504,"o":43.57,"t":"2026-09-28T04:00:00Z","v":185744,"vw":43.699889},{"c":43.37,"h":43.58,"l":43.07,"n":2008,"o":43.58,"t":"2026-09-29T04:00:00Z","v":285070,"vw":43.277345},{"c":43.29,"h":43.68,"l":43.1988,"n":1770,"o":43.66,"t":"2026-09-30T04:00:00Z","v":344089,"vw":43.33387},{"c":42.65,"h":42.98,"l":42.45,"n":2376,"o":42.98,"t":"2026-10-01T04:00:00Z","v":352872,"vw":42.619785},{"c":42.91,"h":43,"l":42.63,"n":2328,"o":42.73,"t":"2026-10-02T04:00:00Z","v":291679,"vw":42.858197},{"c":42.97,"h":43,"l":42.6,"n":1928,"o":42.92,"t":"2026-10-05T04:00:00Z","v":295950,"vw":42.896365},{"c":43.13,"h":43.255,"l":43.04,"n":2244,"o":43.22,"t":"2026-10-06T04:00:00Z","v":324374,"vw":43.160301},{"c":42.63,"h":42.77,"l":42.52,"n":2565,"o":42.77,"t":"2026-10-07T04:00:00Z","v":441837,"vw":42.607262},{"c":42.45,"h":42.46,"l":42.1004,"n":2004,"o":42.35,"t":"2026-10-08T04:00:00Z","v":353665,"vw":42.326418},{"c":42.645,"h":42.69,"l":42.49,"n":1726,"o":42.49,"t":"2026-10-09T04:00:00Z","v":290212,"vw":42.590849},{"c":42.5,"h":42.57,"l":42.4442,"n":1442,"o":42.5,"t":"2026-10-12T04:00:00Z","v":241863,"vw":42.501763},{"c":42.88,"h":42.9428,"l":42.68,"n":1518,"o":42.92,"t":"2026-10-13T04:00:00Z","v":256816,"vw":42.830627},{"c":42.46,"h":42.68,"l":42.33,"n":2128,"o":42.68,"t":"2026-10-14T04:00:00Z","v":309293,"vw":42.439439},{"c":42.735,"h":42.76,"l":42.33,"n":2044,"o":42.59,"t":"2026-10-15T04:00:00Z","v":296983,"vw":42.628037},{"c":42.85,"h":43.225,"l":42.7101,"n":1878,"o":43.17,"t":"2026-10-16T04:00:00Z","v":284264,"vw":42.925217},{"c":42.65,"h":42.91,"l":42.61,"n":1733,"o":42.85,"t":"2026-10-19T04:00:00Z","v":264174,"vw":42.740911},{"c":42.78,"h":42.95,"l":42.53,"n":1523,"o":42.53,"t":"2026-10-20T04:00:00Z","v":395760,"vw":42.826357},{"c":42.92,"h":43.09,"l":42.71,"n":1788,"o":43.09,"t":"2026-10-21T04:00:00Z","v":362769,"vw":42.825536},{"c":42.44,"h":42.57,"l":42.2101,"n":1931,"o":42.57,"t":"2026-10-22T04:00:00Z","v":355474,"vw":42.397223}],"volatilityBars":[{"c":44.215,"h":44.45,"l":44.1751,"n":48,"o":44.45,"t":"2026-09-21T13:30:00Z","v":8714,"vw":44.310341},{"c":44.12,"h":44.29,"l":44.11,"n":66,"o":44.29,"t":"2026-09-21T13:45:00Z","v":7691,"vw":44.162265},{"c":44.09,"h":44.12,"l":44.04,"n":101,"o":44.12,"t":"2026-09-21T14:00:00Z","v":13554,"vw":44.073921},{"c":44.16,"h":44.1899,"l":44.08,"n":40,"o":44.08,"t":"2026-09-21T14:15:00Z","v":7417,"vw":44.121414},{"c":44.13,"h":44.16,"l":44.1,"n":62,"o":44.15,"t":"2026-09-21T14:30:00Z","v":9828,"vw":44.137796},{"c":44.1299,"h":44.1499,"l":44.07,"n":67,"o":44.1,"t":"2026-09-21T14:45:00Z","v":11714,"vw":44.105058},{"c":44.09,"h":44.13,"l":44.08,"n":87,"o":44.105,"t":"2026-09-21T15:00:00Z","v":23267,"vw":44.104042},{"c":44.11,"h":44.13,"l":44.08,"n":82,"o":44.11,"t":"2026-09-21T15:15:00Z","v":16451,"vw":44.111771},{"c":44.0962,"h":44.1,"l":44.08,"n":91,"o":44.08,"t":"2026-09-21T15:30:00Z","v":51588,"vw":44.083919},{"c":44.08,"h":44.1,"l":44.075,"n":30,"o":44.1,"t":"2026-09-21T15:45:00Z","v":3453,"vw":44.085899},{"c":44.11,"h":44.125,"l":44.0601,"n":94,"o":44.08,"t":"2026-09-21T16:00:00Z","v":17266,"vw":44.097824},{"c":44.12,"h":44.15,"l":44.12,"n":24,"o":44.13,"t":"2026-09-21T16:15:00Z","v":2742,"vw":44.137879},{"c":44.11,"h":44.14,"l":44.1,"n":16,"o":44.125,"t":"2026-09-21T16:30:00Z","v":4999,"vw":44.119702},{"c":44.1072,"h":44.13,"l":44.0896,"n":42,"o":44.12,"t":"2026-09-21T16:45:00Z","v":6184,"vw":44.110414},{"c":44.11,"h":44.13,"l":44.1,"n":39,"o":44.11,"t":"2026-09-21T17:00:00Z","v":6102,"vw":44.119499},{"c":44.12,"h":44.1448,"l":44.08,"n":88,"o":44.11,"t":"2026-09-21T17:15:00Z","v":19718,"vw":44.125434},{"c":44.1001,"h":44.15,"l":44.09,"n":47,"o":44.1,"t":"2026-09-21T17:30:00Z","v":10720,"vw":44.129571},{"c":44.12,"h":44.1278,"l":44.1001,"n":30,"o":44.1201,"t":"2026-09-21T17:45:00Z","v":2062,"vw":44.118448},{"c":44.15,"h":44.15,"l":44.1111,"n":40,"o":44.1111,"t":"2026-09-21T18:00:00Z","v":4027,"vw":44.13419},{"c":44.18,"h":44.1884,"l":44.14,"n":88,"o":44.15,"t":"2026-09-21T18:15:00Z","v":9373,"vw":44.169446},{"c":44.15,"h":44.18,"l":44.1475,"n":66,"o":44.1648,"t":"2026-09-21T18:30:00Z","v":9038,"vw":44.166921},{"c":44.16,"h":44.2,"l":44.16,"n":85,"o":44.17,"t":"2026-09-21T18:45:00Z","v":12960,"vw":44.175888},{"c":44.16,"h":44.19,"l":44.16,"n":76,"o":44.19,"t":"2026-09-21T19:00:00Z","v":16947,"vw":44.169937},{"c":44.155,"h":44.1814,"l":44.14,"n":70,"o":44.18,"t":"2026-09-21T19:15:00Z","v":16331,"vw":44.167777},{"c":44.2,"h":44.22,"l":44.16,"n":68,"o":44.16,"t":"2026-09-21T19:30:00Z","v":11672,"vw":44.194035},{"c":44.12,"h":44.2097,"l":44.12,"n":185,"o":44.2097,"t":"2026-09-21T19:45:00Z","v":24041,"vw":44.157434},{"c":44.15,"h":44.15,"l":44.15,"n":6,"o":44.15,"t":"2026-09-21T20:00:00Z","v":151,"vw":44.15},{"c":44.03,"h":44.19,"l":44.01,"n":53,"o":44.19,"t":"2026-09-22T13:30:00Z","v":7291,"vw":44.091363},{"c":44.116,"h":44.13,"l":44.1038,"n":22,"o":44.1038,"t":"2026-09-22T13:45:00Z","v":1492,"vw":44.118338},{"c":44.0764,"h":44.14,"l":44.0764,"n":59,"o":44.0953,"t":"2026-09-22T14:00:00Z","v":6349,"vw":44.117878},{"c":44.1199,"h":44.1199,"l":44.0601,"n":12,"o":44.115,"t":"2026-09-22T14:15:00Z","v":2661,"vw":44.10781},{"c":44.0328,"h":44.105,"l":44.025,"n":48,"o":44.105,"t":"2026-09-22T14:30:00Z","v":5150,"vw":44.080753},{"c":44.02,"h":44.03,"l":43.99,"n":21,"o":44.0099,"t":"2026-09-22T14:45:00Z","v":3846,"vw":44.001044},{"c":44.06,"h":44.06,"l":44.01,"n":20,"o":44.02,"t":"2026-09-22T15:00:00Z","v":1643,"vw":44.038504},{"c":44.02,"h":44.06,"l":44.02,"n":48,"o":44.06,"t":"2026-09-22T15:15:00Z","v":6403,"vw":44.036181},{"c":43.97,"h":44.0393,"l":43.97,"n":126,"o":44.0393,"t":"2026-09-22T15:30:00Z","v":16333,"vw":44.00028},{"c":43.96,"h":43.96,"l":43.93,"n":57,"o":43.95,"t":"2026-09-22T15:45:00Z","v":7968,"vw":43.951597},{"c":43.96,"h":43.97,"l":43.95,"n":37,"o":43.95,"t":"2026-09-22T16:00:00Z","v":5228,"vw":43.962032},{"c":43.97,"h":43.9773,"l":43.95,"n":27,"o":43.9773,"t":"2026-09-22T16:15:00Z","v":2752,"vw":43.962053},{"c":44,"h":44.01,"l":43.98,"n":40,"o":43.98,"t":"2026-09-22T16:30:00Z","v":5101,"vw":43.991356},{"c":44.05,"h":44.07,"l":44.01,"n":62,"o":44.01,"t":"2026-09-22T16:45:00Z","v":7167,"vw":44.036629},{"c":44.0172,"h":44.0456,"l":44.005,"n":46,"o":44.0296,"t":"2026-09-22T17:00:00Z","v":5882,"vw":44.030035},{"c":44.03,"h":44.0361,"l":44.01,"n":38,"o":44.0361,"t":"2026-09-22T17:15:00Z","v":5155,"vw":44.020631},{"c":44.05,"h":44.05,"l":44.0109,"n":67,"o":44.04,"t":"2026-09-22T17:30:00Z","v":11817,"vw":44.036888},{"c":44.1417,"h":44.15,"l":44.0443,"n":83,"o":44.05,"t":"2026-09-22T17:45:00Z","v":12042,"vw":44.079198},{"c":44.1501,"h":44.175,"l":44.135,"n":59,"o":44.14,"t":"2026-09-22T18:00:00Z","v":11651,"vw":44.161429},{"c":44.17,"h":44.19,"l":44.1548,"n":75,"o":44.1682,"t":"2026-09-22T18:15:00Z","v":10766,"vw":44.1676},{"c":44.13,"h":44.1599,"l":44.13,"n":44,"o":44.155,"t":"2026-09-22T18:30:00Z","v":7154,"vw":44.137155},{"c":44.135,"h":44.1424,"l":44.13,"n":85,"o":44.14,"t":"2026-09-22T18:45:00Z","v":16299,"vw":44.134235},{"c":44.145,"h":44.15,"l":44.1224,"n":79,"o":44.1399,"t":"2026-09-22T19:00:00Z","v":15096,"vw":44.133002},{"c":44.17,"h":44.1738,"l":44.12,"n":132,"o":44.15,"t":"2026-09-22T19:15:00Z","v":19969,"vw":44.147937},{"c":44.22,"h":44.265,"l":44.17,"n":135,"o":44.18,"t":"2026-09-22T19:30:00Z","v":24364,"vw":44.234975},{"c":44.17,"h":44.25,"l":44.15,"n":156,"o":44.245,"t":"2026-09-22T19:45:00Z","v":22142,"vw":44.189921},{"c":44.17,"h":44.17,"l":44.17,"n":7,"o":44.17,"t":"2026-09-22T20:00:00Z","v":116,"vw":44.17},{"c":43.6776,"h":43.88,"l":43.56,"n":114,"o":43.88,"t":"2026-09-23T13:30:00Z","v":16162,"vw":43.72271},{"c":43.585,"h":43.675,"l":43.53,"n":116,"o":43.62,"t":"2026-09-23T13:45:00Z","v":14490,"vw":43.576018},{"c":43.61,"h":43.645,"l":43.56,"n":65,"o":43.58,"t":"2026-09-23T14:00:00Z","v":5920,"vw":43.609596},{"c":43.58,"h":43.65,"l":43.565,"n":69,"o":43.63,"t":"2026-09-23T14:15:00Z","v":13774,"vw":43.602897},{"c":43.58,"h":43.63,"l":43.56,"n":55,"o":43.58,"t":"2026-09-23T14:30:00Z","v":7402,"vw":43.594142},{"c":43.64,"h":43.64,"l":43.5301,"n":84,"o":43.58,"t":"2026-09-23T14:45:00Z","v":9025,"vw":43.611519},{"c":43.63,"h":43.65,"l":43.5955,"n":42,"o":43.63,"t":"2026-09-23T15:00:00Z","v":9668,"vw":43.626997},{"c":43.635,"h":43.68,"l":43.5901,"n":47,"o":43.62,"t":"2026-09-23T15:15:00Z","v":6741,"vw":43.636507},{"c":43.58,"h":43.6282,"l":43.5653,"n":40,"o":43.6282,"t":"2026-09-23T15:30:00Z","v":6875,"vw":43.610951},{"c":43.57,"h":43.6158,"l":43.52,"n":47,"o":43.6,"t":"2026-09-23T15:45:00Z","v":5832,"vw":43.578673},{"c":43.57,"h":43.57,"l":43.52,"n":32,"o":43.57,"t":"2026-09-23T16:00:00Z","v":4279,"vw":43.547708},{"c":43.5696,"h":43.58,"l":43.55,"n":61,"o":43.55,"t":"2026-09-23T16:15:00Z","v":9750,"vw":43.563927},{"c":43.55,"h":43.6,"l":43.54,"n":23,"o":43.6,"t":"2026-09-23T16:30:00Z","v":5026,"vw":43.568952},{"c":43.43,"h":43.54,"l":43.4197,"n":72,"o":43.54,"t":"2026-09-23T16:45:00Z","v":7867,"vw":43.473098},{"c":43.415,"h":43.44,"l":43.37,"n":35,"o":43.4372,"t":"2026-09-23T17:00:00Z","v":6879,"vw":43.402173},{"c":43.44,"h":43.455,"l":43.415,"n":54,"o":43.415,"t":"2026-09-23T17:15:00Z","v":7541,"vw":43.435646},{"c":43.51,"h":43.51,"l":43.4,"n":65,"o":43.43,"t":"2026-09-23T17:30:00Z","v":8261,"vw":43.458559},{"c":43.56,"h":43.56,"l":43.51,"n":47,"o":43.53,"t":"2026-09-23T17:45:00Z","v":14961,"vw":43.544736},{"c":43.55,"h":43.57,"l":43.5038,"n":137,"o":43.54,"t":"2026-09-23T18:00:00Z","v":35223,"vw":43.552753},{"c":43.51,"h":43.56,"l":43.5,"n":66,"o":43.54,"t":"2026-09-23T18:15:00Z","v":15792,"vw":43.541487},{"c":43.4872,"h":43.52,"l":43.4872,"n":60,"o":43.4972,"t":"2026-09-23T18:30:00Z","v":8730,"vw":43.499832},{"c":43.525,"h":43.54,"l":43.48,"n":73,"o":43.499,"t":"2026-09-23T18:45:00Z","v":8645,"vw":43.508062},{"c":43.53,"h":43.5599,"l":43.4946,"n":156,"o":43.55,"t":"2026-09-23T19:00:00Z","v":39238,"vw":43.534036},{"c":43.51,"h":43.53,"l":43.49,"n":171,"o":43.5234,"t":"2026-09-23T19:15:00Z","v":19112,"vw":43.507934},{"c":43.4936,"h":43.53,"l":43.49,"n":121,"o":43.51,"t":"2026-09-23T19:30:00Z","v":20085,"vw":43.501183},{"c":43.49,"h":43.4996,"l":43.45,"n":267,"o":43.4733,"t":"2026-09-23T19:45:00Z","v":40940,"vw":43.477986},{"c":43.46,"h":43.46,"l":43.46,"n":7,"o":43.46,"t":"2026-09-23T20:00:00Z","v":23114,"vw":43.46},{"c":43.3002,"h":43.58,"l":43.3002,"n":68,"o":43.49,"t":"2026-09-24T13:30:00Z","v":17180,"vw":43.45283},{"c":43.45,"h":43.45,"l":43.3102,"n":6,"o":43.3102,"t":"2026-09-24T13:45:00Z","v":834,"vw":43.366308},{"c":43.385,"h":43.5,"l":43.3501,"n":33,"o":43.405,"t":"2026-09-24T14:00:00Z","v":83801,"vw":43.400113},{"c":43.36,"h":43.39,"l":43.325,"n":86,"o":43.37,"t":"2026-09-24T14:15:00Z","v":17570,"vw":43.365179},{"c":43.3,"h":43.36,"l":43.2901,"n":27,"o":43.34,"t":"2026-09-24T14:30:00Z","v":8341,"vw":43.311619},{"c":43.27,"h":43.3343,"l":43.27,"n":59,"o":43.3,"t":"2026-09-24T14:45:00Z","v":12498,"vw":43.302234},{"c":43.18,"h":43.2899,"l":43.18,"n":94,"o":43.275,"t":"2026-09-24T15:00:00Z","v":14785,"vw":43.229846},{"c":43.2,"h":43.23,"l":43.1993,"n":27,"o":43.21,"t":"2026-09-24T15:15:00Z","v":4202,"vw":43.204132},{"c":43.19,"h":43.19,"l":43.15,"n":42,"o":43.19,"t":"2026-09-24T15:30:00Z","v":4388,"vw":43.170419},{"c":43.24,"h":43.245,"l":43.21,"n":46,"o":43.23,"t":"2026-09-24T15:45:00Z","v":13140,"vw":43.238512},{"c":43.25,"h":43.25,"l":43.183,"n":21,"o":43.24,"t":"2026-09-24T16:00:00Z","v":3846,"vw":43.230157},{"c":43.45,"h":43.515,"l":43.255,"n":314,"o":43.29,"t":"2026-09-24T16:15:00Z","v":49835,"vw":43.476969},{"c":43.47,"h":43.515,"l":43.42,"n":76,"o":43.44,"t":"2026-09-24T16:30:00Z","v":14008,"vw":43.462514},{"c":43.44,"h":43.4892,"l":43.4241,"n":20,"o":43.44,"t":"2026-09-24T16:45:00Z","v":3759,"vw":43.452659},{"c":43.43,"h":43.46,"l":43.41,"n":24,"o":43.43,"t":"2026-09-24T17:00:00Z","v":21559,"vw":43.420674},{"c":43.35,"h":43.405,"l":43.332,"n":32,"o":43.405,"t":"2026-09-24T17:15:00Z","v":2692,"vw":43.375934},{"c":43.33,"h":43.39,"l":43.32,"n":43,"o":43.32,"t":"2026-09-24T17:30:00Z","v":6786,"vw":43.357844},{"c":43.345,"h":43.345,"l":43.325,"n":29,"o":43.325,"t":"2026-09-24T17:45:00Z","v":1508,"vw":43.33643},{"c":43.355,"h":43.3684,"l":43.325,"n":19,"o":43.35,"t":"2026-09-24T18:00:00Z","v":2240,"vw":43.354403},{"c":43.405,"h":43.42,"l":43.3301,"n":53,"o":43.39,"t":"2026-09-24T18:15:00Z","v":13498,"vw":43.409548},{"c":43.38,"h":43.43,"l":43.3504,"n":90,"o":43.405,"t":"2026-09-24T18:30:00Z","v":17352,"vw":43.387975},{"c":43.425,"h":43.425,"l":43.375,"n":63,"o":43.38,"t":"2026-09-24T18:45:00Z","v":11170,"vw":43.39789},{"c":43.36,"h":43.42,"l":43.335,"n":120,"o":43.4,"t":"2026-09-24T19:00:00Z","v":20114,"vw":43.375846},{"c":43.3738,"h":43.41,"l":43.36,"n":83,"o":43.36,"t":"2026-09-24T19:15:00Z","v":13038,"vw":43.386371},{"c":43.4194,"h":43.42,"l":43.3801,"n":72,"o":43.395,"t":"2026-09-24T19:30:00Z","v":11175,"vw":43.402202},{"c":43.42,"h":43.45,"l":43.403,"n":192,"o":43.405,"t":"2026-09-24T19:45:00Z","v":21469,"vw":43.42687},{"c":43.37,"h":43.37,"l":43.37,"n":5,"o":43.37,"t":"2026-09-24T20:00:00Z","v":383,"vw":43.37},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-09-25T12:45:00Z","v":1000,"vw":43.75},{"c":43.705,"h":43.8,"l":43.6201,"n":46,"o":43.69,"t":"2026-09-25T13:30:00Z","v":3856,"vw":43.700581},{"c":43.71,"h":43.72,"l":43.685,"n":12,"o":43.695,"t":"2026-09-25T13:45:00Z","v":1992,"vw":43.700599},{"c":43.51,"h":43.61,"l":43.51,"n":46,"o":43.6,"t":"2026-09-25T14:00:00Z","v":11100,"vw":43.601234},{"c":43.58,"h":43.615,"l":43.52,"n":49,"o":43.59,"t":"2026-09-25T14:15:00Z","v":27208,"vw":43.535819},{"c":43.57,"h":43.6499,"l":43.56,"n":27,"o":43.57,"t":"2026-09-25T14:30:00Z","v":5500,"vw":43.589348},{"c":43.655,"h":43.67,"l":43.61,"n":24,"o":43.6144,"t":"2026-09-25T14:45:00Z","v":2677,"vw":43.632019},{"c":43.61,"h":43.66,"l":43.5601,"n":44,"o":43.6092,"t":"2026-09-25T15:00:00Z","v":5594,"vw":43.617108},{"c":43.58,"h":43.6424,"l":43.58,"n":23,"o":43.62,"t":"2026-09-25T15:15:00Z","v":2895,"vw":43.621545},{"c":43.7213,"h":43.7213,"l":43.64,"n":25,"o":43.655,"t":"2026-09-25T15:30:00Z","v":3822,"vw":43.675134},{"c":43.74,"h":43.74,"l":43.59,"n":48,"o":43.61,"t":"2026-09-25T15:45:00Z","v":7640,"vw":43.673646},{"c":43.9089,"h":43.92,"l":43.75,"n":78,"o":43.75,"t":"2026-09-25T16:00:00Z","v":13590,"vw":43.795066},{"c":43.805,"h":43.8825,"l":43.7701,"n":25,"o":43.8825,"t":"2026-09-25T16:15:00Z","v":6524,"vw":43.836093},{"c":43.73,"h":43.8499,"l":43.73,"n":15,"o":43.8472,"t":"2026-09-25T16:30:00Z","v":1950,"vw":43.772263},{"c":43.74,"h":43.8,"l":43.7164,"n":31,"o":43.8,"t":"2026-09-25T16:45:00Z","v":2434,"vw":43.750005},{"c":43.77,"h":43.79,"l":43.69,"n":32,"o":43.77,"t":"2026-09-25T17:00:00Z","v":4358,"vw":43.752861},{"c":43.73,"h":43.79,"l":43.73,"n":22,"o":43.735,"t":"2026-09-25T17:15:00Z","v":3110,"vw":43.742365},{"c":43.753,"h":43.77,"l":43.66,"n":28,"o":43.77,"t":"2026-09-25T17:30:00Z","v":6961,"vw":43.700698},{"c":43.7,"h":43.8199,"l":43.7,"n":8,"o":43.75,"t":"2026-09-25T17:45:00Z","v":2373,"vw":43.773841},{"c":43.79,"h":43.8044,"l":43.7101,"n":29,"o":43.755,"t":"2026-09-25T18:00:00Z","v":4515,"vw":43.75572},{"c":43.755,"h":43.85,"l":43.71,"n":126,"o":43.795,"t":"2026-09-25T18:15:00Z","v":16478,"vw":43.784095},{"c":43.8534,"h":43.8599,"l":43.74,"n":22,"o":43.79,"t":"2026-09-25T18:30:00Z","v":3147,"vw":43.810298},{"c":43.83,"h":43.87,"l":43.79,"n":44,"o":43.86,"t":"2026-09-25T18:45:00Z","v":7831,"vw":43.82762},{"c":43.8599,"h":43.87,"l":43.8,"n":71,"o":43.83,"t":"2026-09-25T19:00:00Z","v":14213,"vw":43.830625},{"c":43.8099,"h":43.84,"l":43.7988,"n":43,"o":43.84,"t":"2026-09-25T19:15:00Z","v":7893,"vw":43.820451},{"c":43.85,"h":43.86,"l":43.7501,"n":72,"o":43.7501,"t":"2026-09-25T19:30:00Z","v":10590,"vw":43.820125},{"c":43.81,"h":43.87,"l":43.81,"n":72,"o":43.87,"t":"2026-09-25T19:45:00Z","v":6511,"vw":43.846211},{"c":43.87,"h":43.87,"l":43.87,"n":5,"o":43.87,"t":"2026-09-25T20:00:00Z","v":814,"vw":43.87},{"c":43.9,"h":43.9,"l":43.9,"n":8,"o":43.9,"t":"2026-09-25T21:00:00Z","v":2899,"vw":43.9},{"c":43.84,"h":43.84,"l":43.84,"n":5,"o":43.84,"t":"2026-09-25T21:45:00Z","v":2820,"vw":43.84},{"c":43.72,"h":43.72,"l":43.57,"n":48,"o":43.57,"t":"2026-09-28T13:30:00Z","v":3396,"vw":43.59499},{"c":43.745,"h":43.75,"l":43.67,"n":12,"o":43.67,"t":"2026-09-28T13:45:00Z","v":1607,"vw":43.729241},{"c":43.78,"h":43.83,"l":43.75,"n":49,"o":43.78,"t":"2026-09-28T14:00:00Z","v":7412,"vw":43.782746},{"c":43.8,"h":43.8039,"l":43.7577,"n":32,"o":43.769,"t":"2026-09-28T14:15:00Z","v":3293,"vw":43.789906},{"c":43.675,"h":43.8105,"l":43.675,"n":24,"o":43.81,"t":"2026-09-28T14:30:00Z","v":4225,"vw":43.757451},{"c":43.6,"h":43.69,"l":43.59,"n":27,"o":43.66,"t":"2026-09-28T14:45:00Z","v":5460,"vw":43.631861},{"c":43.5601,"h":43.6092,"l":43.5601,"n":55,"o":43.59,"t":"2026-09-28T15:00:00Z","v":6298,"vw":43.588325},{"c":43.59,"h":43.595,"l":43.55,"n":30,"o":43.57,"t":"2026-09-28T15:15:00Z","v":2782,"vw":43.583074},{"c":43.57,"h":43.59,"l":43.54,"n":27,"o":43.59,"t":"2026-09-28T15:30:00Z","v":10944,"vw":43.55272},{"c":43.59,"h":43.6,"l":43.4962,"n":23,"o":43.55,"t":"2026-09-28T15:45:00Z","v":4419,"vw":43.550771},{"c":43.58,"h":43.62,"l":43.57,"n":28,"o":43.57,"t":"2026-09-28T16:00:00Z","v":5478,"vw":43.598996},{"c":43.83,"h":43.87,"l":43.625,"n":105,"o":43.625,"t":"2026-09-28T16:15:00Z","v":16375,"vw":43.800037},{"c":43.7499,"h":43.7523,"l":43.72,"n":30,"o":43.7301,"t":"2026-09-28T16:30:00Z","v":4269,"vw":43.727239},{"c":43.7499,"h":43.7596,"l":43.6655,"n":25,"o":43.705,"t":"2026-09-28T16:45:00Z","v":9357,"vw":43.707715},{"c":43.71,"h":43.71,"l":43.675,"n":19,"o":43.675,"t":"2026-09-28T17:00:00Z","v":1097,"vw":43.700975},{"c":43.73,"h":43.82,"l":43.73,"n":12,"o":43.82,"t":"2026-09-28T17:15:00Z","v":5421,"vw":43.76526},{"c":43.78,"h":43.81,"l":43.73,"n":21,"o":43.765,"t":"2026-09-28T17:30:00Z","v":3901,"vw":43.763922},{"c":43.765,"h":43.79,"l":43.76,"n":63,"o":43.77,"t":"2026-09-28T17:45:00Z","v":4421,"vw":43.771623},{"c":43.79,"h":43.79,"l":43.74,"n":28,"o":43.74,"t":"2026-09-28T18:00:00Z","v":2365,"vw":43.771305},{"c":43.77,"h":43.77,"l":43.74,"n":31,"o":43.76,"t":"2026-09-28T18:15:00Z","v":2217,"vw":43.757287},{"c":43.73,"h":43.74,"l":43.68,"n":50,"o":43.74,"t":"2026-09-28T18:30:00Z","v":9612,"vw":43.718088},{"c":43.7449,"h":43.7449,"l":43.7,"n":91,"o":43.74,"t":"2026-09-28T18:45:00Z","v":10756,"vw":43.726646},{"c":43.69,"h":43.76,"l":43.69,"n":71,"o":43.7,"t":"2026-09-28T19:00:00Z","v":7938,"vw":43.709117},{"c":43.6761,"h":43.715,"l":43.65,"n":62,"o":43.67,"t":"2026-09-28T19:15:00Z","v":5644,"vw":43.676508},{"c":43.75,"h":43.7599,"l":43.69,"n":55,"o":43.72,"t":"2026-09-28T19:30:00Z","v":18441,"vw":43.709831},{"c":43.665,"h":43.77,"l":43.63,"n":136,"o":43.705,"t":"2026-09-28T19:45:00Z","v":17325,"vw":43.697036},{"c":43.72,"h":43.73,"l":43.246,"n":20,"o":43.63,"t":"2026-09-28T20:00:00Z","v":5824,"vw":43.61459},{"c":43.37,"h":43.58,"l":43.32,"n":74,"o":43.58,"t":"2026-09-29T13:30:00Z","v":18122,"vw":43.41056},{"c":43.52,"h":43.52,"l":43.43,"n":10,"o":43.43,"t":"2026-09-29T13:45:00Z","v":684,"vw":43.473263},{"c":43.465,"h":43.4903,"l":43.44,"n":7,"o":43.44,"t":"2026-09-29T14:00:00Z","v":1218,"vw":43.481283},{"c":43.43,"h":43.5012,"l":43.41,"n":28,"o":43.465,"t":"2026-09-29T14:15:00Z","v":5334,"vw":43.457782},{"c":43.4699,"h":43.4699,"l":43.4,"n":41,"o":43.43,"t":"2026-09-29T14:30:00Z","v":6268,"vw":43.433419},{"c":43.34,"h":43.41,"l":43.33,"n":64,"o":43.41,"t":"2026-09-29T14:45:00Z","v":16686,"vw":43.359691},{"c":43.22,"h":43.3099,"l":43.22,"n":30,"o":43.3099,"t":"2026-09-29T15:00:00Z","v":6443,"vw":43.266717},{"c":43.15,"h":43.2761,"l":43.15,"n":39,"o":43.2688,"t":"2026-09-29T15:15:00Z","v":6514,"vw":43.240629},{"c":43.23,"h":43.28,"l":43.2,"n":50,"o":43.2,"t":"2026-09-29T15:30:00Z","v":6777,"vw":43.243328},{"c":43.2,"h":43.31,"l":43.18,"n":51,"o":43.2151,"t":"2026-09-29T15:45:00Z","v":4042,"vw":43.219382},{"c":43.1408,"h":43.25,"l":43.1408,"n":51,"o":43.25,"t":"2026-09-29T16:00:00Z","v":7072,"vw":43.202726},{"c":43.2,"h":43.2266,"l":43.165,"n":16,"o":43.195,"t":"2026-09-29T16:15:00Z","v":2151,"vw":43.196228},{"c":43.24,"h":43.25,"l":43.18,"n":49,"o":43.25,"t":"2026-09-29T16:30:00Z","v":5477,"vw":43.197149},{"c":43.15,"h":43.15,"l":43.12,"n":10,"o":43.13,"t":"2026-09-29T16:45:00Z","v":1449,"vw":43.144211},{"c":43.14,"h":43.15,"l":43.1,"n":50,"o":43.1,"t":"2026-09-29T17:00:00Z","v":7066,"vw":43.136284},{"c":43.16,"h":43.21,"l":43.11,"n":27,"o":43.1713,"t":"2026-09-29T17:15:00Z","v":6951,"vw":43.145309},{"c":43.12,"h":43.2299,"l":43.11,"n":29,"o":43.165,"t":"2026-09-29T17:30:00Z","v":12311,"vw":43.171541},{"c":43.11,"h":43.175,"l":43.07,"n":109,"o":43.14,"t":"2026-09-29T17:45:00Z","v":11113,"vw":43.130904},{"c":43.215,"h":43.24,"l":43.14,"n":124,"o":43.14,"t":"2026-09-29T18:00:00Z","v":22580,"vw":43.220207},{"c":43.25,"h":43.27,"l":43.22,"n":55,"o":43.25,"t":"2026-09-29T18:15:00Z","v":6649,"vw":43.24019},{"c":43.29,"h":43.29,"l":43.1801,"n":86,"o":43.255,"t":"2026-09-29T18:30:00Z","v":19076,"vw":43.223868},{"c":43.324,"h":43.3462,"l":43.255,"n":43,"o":43.2956,"t":"2026-09-29T18:45:00Z","v":16129,"vw":43.324093},{"c":43.295,"h":43.3258,"l":43.28,"n":97,"o":43.315,"t":"2026-09-29T19:00:00Z","v":16957,"vw":43.302191},{"c":43.33,"h":43.34,"l":43.27,"n":118,"o":43.295,"t":"2026-09-29T19:15:00Z","v":16510,"vw":43.309459},{"c":43.31,"h":43.33,"l":43.28,"n":177,"o":43.325,"t":"2026-09-29T19:30:00Z","v":19190,"vw":43.301809},{"c":43.29,"h":43.35,"l":43.25,"n":274,"o":43.305,"t":"2026-09-29T19:45:00Z","v":37032,"vw":43.302838},{"c":43.37,"h":43.37,"l":43.37,"n":5,"o":43.37,"t":"2026-09-29T20:00:00Z","v":175,"vw":43.37},{"c":43.36,"h":43.36,"l":43.0855,"n":4,"o":43.0855,"t":"2026-09-29T22:00:00Z","v":526,"vw":43.22275},{"c":43.56,"h":43.66,"l":43.4737,"n":27,"o":43.66,"t":"2026-09-30T13:30:00Z","v":3481,"vw":43.639959},{"c":43.53,"h":43.55,"l":43.53,"n":5,"o":43.55,"t":"2026-09-30T13:45:00Z","v":651,"vw":43.537742},{"c":43.68,"h":43.68,"l":43.56,"n":16,"o":43.56,"t":"2026-09-30T14:00:00Z","v":1462,"vw":43.613299},{"c":43.5304,"h":43.635,"l":43.5304,"n":11,"o":43.635,"t":"2026-09-30T14:15:00Z","v":1461,"vw":43.608532},{"c":43.575,"h":43.63,"l":43.54,"n":44,"o":43.63,"t":"2026-09-30T14:30:00Z","v":15619,"vw":43.585597},{"c":43.54,"h":43.585,"l":43.54,"n":31,"o":43.57,"t":"2026-09-30T14:45:00Z","v":5635,"vw":43.566744},{"c":43.52,"h":43.53,"l":43.49,"n":27,"o":43.515,"t":"2026-09-30T15:00:00Z","v":2691,"vw":43.515249},{"c":43.5,"h":43.5593,"l":43.43,"n":44,"o":43.52,"t":"2026-09-30T15:15:00Z","v":6288,"vw":43.493697},{"c":43.41,"h":43.5156,"l":43.41,"n":36,"o":43.49,"t":"2026-09-30T15:30:00Z","v":5434,"vw":43.467705},{"c":43.4,"h":43.47,"l":43.4,"n":16,"o":43.47,"t":"2026-09-30T15:45:00Z","v":1103,"vw":43.433843},{"c":43.41,"h":43.51,"l":43.39,"n":22,"o":43.4091,"t":"2026-09-30T16:00:00Z","v":6301,"vw":43.42664},{"c":43.43,"h":43.46,"l":43.4,"n":38,"o":43.44,"t":"2026-09-30T16:15:00Z","v":4002,"vw":43.424431},{"c":43.43,"h":43.4514,"l":43.3885,"n":28,"o":43.4514,"t":"2026-09-30T16:30:00Z","v":5942,"vw":43.412337},{"c":43.4,"h":43.4356,"l":43.4,"n":11,"o":43.4356,"t":"2026-09-30T16:45:00Z","v":1227,"vw":43.418302},{"c":43.39,"h":43.42,"l":43.38,"n":56,"o":43.415,"t":"2026-09-30T17:00:00Z","v":7726,"vw":43.400995},{"c":43.34,"h":43.3941,"l":43.33,"n":60,"o":43.37,"t":"2026-09-30T17:15:00Z","v":7252,"vw":43.352279},{"c":43.372,"h":43.4,"l":43.29,"n":23,"o":43.335,"t":"2026-09-30T17:30:00Z","v":7769,"vw":43.340129},{"c":43.385,"h":43.46,"l":43.31,"n":84,"o":43.37,"t":"2026-09-30T17:45:00Z","v":29983,"vw":43.338498},{"c":43.34,"h":43.385,"l":43.32,"n":65,"o":43.385,"t":"2026-09-30T18:00:00Z","v":10634,"vw":43.339699},{"c":43.31,"h":43.3698,"l":43.3,"n":89,"o":43.32,"t":"2026-09-30T18:15:00Z","v":8564,"vw":43.314939},{"c":43.28,"h":43.35,"l":43.2502,"n":68,"o":43.29,"t":"2026-09-30T18:30:00Z","v":15620,"vw":43.283826},{"c":43.3,"h":43.33,"l":43.26,"n":137,"o":43.29,"t":"2026-09-30T18:45:00Z","v":22374,"vw":43.288173},{"c":43.29,"h":43.36,"l":43.27,"n":63,"o":43.33,"t":"2026-09-30T19:00:00Z","v":8968,"vw":43.287981},{"c":43.28,"h":43.31,"l":43.26,"n":61,"o":43.3,"t":"2026-09-30T19:15:00Z","v":9590,"vw":43.291582},{"c":43.24,"h":43.31,"l":43.205,"n":163,"o":43.28,"t":"2026-09-30T19:30:00Z","v":121487,"vw":43.276398},{"c":43.27,"h":43.305,"l":43.1988,"n":164,"o":43.26,"t":"2026-09-30T19:45:00Z","v":25224,"vw":43.244733},{"c":43.29,"h":43.29,"l":43.29,"n":5,"o":43.29,"t":"2026-09-30T20:00:00Z","v":210,"vw":43.29},{"c":43.35,"h":43.35,"l":43.35,"n":6,"o":43.35,"t":"2026-09-30T23:30:00Z","v":573,"vw":43.35},{"c":42.795,"h":42.98,"l":42.79,"n":38,"o":42.98,"t":"2026-10-01T13:30:00Z","v":14060,"vw":42.817076},{"c":42.8,"h":42.86,"l":42.75,"n":32,"o":42.78,"t":"2026-10-01T13:45:00Z","v":3783,"vw":42.786899},{"c":42.68,"h":42.79,"l":42.61,"n":77,"o":42.73,"t":"2026-10-01T14:00:00Z","v":35529,"vw":42.698602},{"c":42.665,"h":42.74,"l":42.665,"n":55,"o":42.68,"t":"2026-10-01T14:15:00Z","v":8353,"vw":42.70661},{"c":42.725,"h":42.77,"l":42.6701,"n":74,"o":42.69,"t":"2026-10-01T14:30:00Z","v":8346,"vw":42.734651},{"c":42.62,"h":42.755,"l":42.55,"n":99,"o":42.75,"t":"2026-10-01T14:45:00Z","v":15715,"vw":42.678925},{"c":42.575,"h":42.575,"l":42.45,"n":54,"o":42.45,"t":"2026-10-01T15:00:00Z","v":8047,"vw":42.534833},{"c":42.585,"h":42.61,"l":42.558,"n":47,"o":42.575,"t":"2026-10-01T15:15:00Z","v":7476,"vw":42.588527},{"c":42.59,"h":42.59,"l":42.49,"n":66,"o":42.53,"t":"2026-10-01T15:30:00Z","v":24390,"vw":42.555401},{"c":42.61,"h":42.61,"l":42.525,"n":137,"o":42.555,"t":"2026-10-01T15:45:00Z","v":45431,"vw":42.565706},{"c":42.59,"h":42.63,"l":42.574,"n":59,"o":42.59,"t":"2026-10-01T16:00:00Z","v":9807,"vw":42.601144},{"c":42.5766,"h":42.6421,"l":42.5725,"n":39,"o":42.5725,"t":"2026-10-01T16:15:00Z","v":4885,"vw":42.606661},{"c":42.5529,"h":42.63,"l":42.5529,"n":36,"o":42.62,"t":"2026-10-01T16:30:00Z","v":4229,"vw":42.612038},{"c":42.5001,"h":42.575,"l":42.5001,"n":36,"o":42.57,"t":"2026-10-01T16:45:00Z","v":5491,"vw":42.554147},{"c":42.6,"h":42.6,"l":42.525,"n":65,"o":42.5398,"t":"2026-10-01T17:00:00Z","v":9753,"vw":42.566949},{"c":42.69,"h":42.69,"l":42.59,"n":70,"o":42.59,"t":"2026-10-01T17:15:00Z","v":9257,"vw":42.655496},{"c":42.67,"h":42.69,"l":42.655,"n":31,"o":42.68,"t":"2026-10-01T17:30:00Z","v":3415,"vw":42.677995},{"c":42.545,"h":42.68,"l":42.545,"n":60,"o":42.6575,"t":"2026-10-01T17:45:00Z","v":4207,"vw":42.60635},{"c":42.55,"h":42.56,"l":42.4727,"n":61,"o":42.54,"t":"2026-10-01T18:00:00Z","v":7413,"vw":42.511503},{"c":42.6,"h":42.6,"l":42.4944,"n":21,"o":42.525,"t":"2026-10-01T18:15:00Z","v":4909,"vw":42.561081},{"c":42.57,"h":42.6,"l":42.525,"n":21,"o":42.55,"t":"2026-10-01T18:30:00Z","v":6141,"vw":42.554516},{"c":42.555,"h":42.62,"l":42.53,"n":64,"o":42.5815,"t":"2026-10-01T18:45:00Z","v":9991,"vw":42.574189},{"c":42.6095,"h":42.6095,"l":42.5488,"n":107,"o":42.57,"t":"2026-10-01T19:00:00Z","v":14200,"vw":42.570961},{"c":42.55,"h":42.59,"l":42.545,"n":110,"o":42.57,"t":"2026-10-01T19:15:00Z","v":11507,"vw":42.57249},{"c":42.6,"h":42.63,"l":42.545,"n":236,"o":42.545,"t":"2026-10-01T19:30:00Z","v":32418,"vw":42.601912},{"c":42.65,"h":42.66,"l":42.59,"n":258,"o":42.61,"t":"2026-10-01T19:45:00Z","v":38301,"vw":42.625839},{"c":42.84,"h":42.84,"l":42.73,"n":25,"o":42.73,"t":"2026-10-02T13:30:00Z","v":662,"vw":42.750147},{"c":42.875,"h":42.9,"l":42.85,"n":22,"o":42.9,"t":"2026-10-02T13:45:00Z","v":2447,"vw":42.879598},{"c":42.905,"h":42.9896,"l":42.86,"n":41,"o":42.86,"t":"2026-10-02T14:00:00Z","v":5105,"vw":42.924112},{"c":42.87,"h":42.92,"l":42.87,"n":20,"o":42.885,"t":"2026-10-02T14:15:00Z","v":1670,"vw":42.902881},{"c":42.955,"h":42.99,"l":42.855,"n":164,"o":42.88,"t":"2026-10-02T14:30:00Z","v":31504,"vw":42.968484},{"c":42.85,"h":43,"l":42.85,"n":63,"o":42.96,"t":"2026-10-02T14:45:00Z","v":22895,"vw":42.87728},{"c":42.77,"h":42.94,"l":42.74,"n":115,"o":42.93,"t":"2026-10-02T15:00:00Z","v":20473,"vw":42.834557},{"c":42.71,"h":42.76,"l":42.63,"n":88,"o":42.72,"t":"2026-10-02T15:15:00Z","v":13899,"vw":42.693609},{"c":42.775,"h":42.775,"l":42.665,"n":31,"o":42.67,"t":"2026-10-02T15:30:00Z","v":4410,"vw":42.727203},{"c":42.7799,"h":42.82,"l":42.73,"n":42,"o":42.8,"t":"2026-10-02T15:45:00Z","v":7496,"vw":42.782838},{"c":42.75,"h":42.81,"l":42.75,"n":35,"o":42.78,"t":"2026-10-02T16:00:00Z","v":4481,"vw":42.784201},{"c":42.78,"h":42.83,"l":42.7478,"n":34,"o":42.79,"t":"2026-10-02T16:15:00Z","v":4569,"vw":42.787884},{"c":42.72,"h":42.79,"l":42.71,"n":63,"o":42.775,"t":"2026-10-02T16:30:00Z","v":10864,"vw":42.750577},{"c":42.795,"h":42.8193,"l":42.73,"n":10,"o":42.8,"t":"2026-10-02T16:45:00Z","v":1698,"vw":42.795006},{"c":42.7716,"h":42.84,"l":42.77,"n":181,"o":42.8,"t":"2026-10-02T17:00:00Z","v":4654,"vw":42.810084},{"c":42.7173,"h":42.8327,"l":42.7173,"n":13,"o":42.82,"t":"2026-10-02T17:15:00Z","v":1588,"vw":42.791435},{"c":42.82,"h":42.8299,"l":42.7203,"n":78,"o":42.79,"t":"2026-10-02T17:30:00Z","v":20629,"vw":42.791225},{"c":42.85,"h":42.9,"l":42.77,"n":44,"o":42.83,"t":"2026-10-02T17:45:00Z","v":8006,"vw":42.836856},{"c":42.7901,"h":42.8899,"l":42.78,"n":54,"o":42.82,"t":"2026-10-02T18:00:00Z","v":7174,"vw":42.82195},{"c":42.83,"h":42.87,"l":42.79,"n":71,"o":42.84,"t":"2026-10-02T18:15:00Z","v":9502,"vw":42.835636},{"c":42.8601,"h":42.89,"l":42.82,"n":50,"o":42.83,"t":"2026-10-02T18:30:00Z","v":14236,"vw":42.860169},{"c":42.89,"h":42.89,"l":42.84,"n":67,"o":42.875,"t":"2026-10-02T18:45:00Z","v":7936,"vw":42.87057},{"c":42.88,"h":42.94,"l":42.8449,"n":327,"o":42.88,"t":"2026-10-02T19:00:00Z","v":38448,"vw":42.876586},{"c":42.9,"h":42.98,"l":42.88,"n":107,"o":42.9419,"t":"2026-10-02T19:15:00Z","v":14896,"vw":42.937385},{"c":42.914,"h":42.96,"l":42.91,"n":140,"o":42.935,"t":"2026-10-02T19:30:00Z","v":14081,"vw":42.936351},{"c":42.935,"h":42.96,"l":42.91,"n":138,"o":42.94,"t":"2026-10-02T19:45:00Z","v":13838,"vw":42.939765},{"c":42.91,"h":42.91,"l":42.91,"n":5,"o":42.91,"t":"2026-10-02T20:00:00Z","v":134,"vw":42.91},{"c":42.6404,"h":42.92,"l":42.6,"n":41,"o":42.92,"t":"2026-10-05T13:30:00Z","v":5219,"vw":42.86591},{"c":42.6299,"h":42.6299,"l":42.6299,"n":1,"o":42.6299,"t":"2026-10-05T13:45:00Z","v":196,"vw":42.6299},{"c":42.8295,"h":42.8295,"l":42.6701,"n":26,"o":42.71,"t":"2026-10-05T14:00:00Z","v":1495,"vw":42.714269},{"c":42.795,"h":42.84,"l":42.77,"n":31,"o":42.8,"t":"2026-10-05T14:15:00Z","v":5239,"vw":42.788994},{"c":42.83,"h":42.85,"l":42.78,"n":34,"o":42.8084,"t":"2026-10-05T14:30:00Z","v":3784,"vw":42.798811},{"c":42.85,"h":42.866,"l":42.78,"n":43,"o":42.86,"t":"2026-10-05T14:45:00Z","v":6083,"vw":42.823092},{"c":42.81,"h":42.88,"l":42.79,"n":40,"o":42.87,"t":"2026-10-05T15:00:00Z","v":5440,"vw":42.825544},{"c":42.82,"h":42.82,"l":42.78,"n":35,"o":42.8,"t":"2026-10-05T15:15:00Z","v":4706,"vw":42.801588},{"c":42.84,"h":42.88,"l":42.81,"n":49,"o":42.81,"t":"2026-10-05T15:30:00Z","v":17772,"vw":42.835859},{"c":42.845,"h":42.91,"l":42.83,"n":12,"o":42.875,"t":"2026-10-05T15:45:00Z","v":3405,"vw":42.857885},{"c":42.85,"h":42.85,"l":42.83,"n":63,"o":42.83,"t":"2026-10-05T16:00:00Z","v":5322,"vw":42.832418},{"c":42.86,"h":42.86,"l":42.83,"n":17,"o":42.83,"t":"2026-10-05T16:15:00Z","v":1347,"vw":42.84895},{"c":42.86,"h":42.88,"l":42.845,"n":72,"o":42.85,"t":"2026-10-05T16:30:00Z","v":8045,"vw":42.854614},{"c":42.85,"h":42.8799,"l":42.85,"n":28,"o":42.87,"t":"2026-10-05T16:45:00Z","v":3395,"vw":42.859665},{"c":42.84,"h":42.84,"l":42.815,"n":27,"o":42.84,"t":"2026-10-05T17:00:00Z","v":6382,"vw":42.835057},{"c":42.84,"h":42.8752,"l":42.83,"n":43,"o":42.8752,"t":"2026-10-05T17:15:00Z","v":2326,"vw":42.84535},{"c":42.8401,"h":42.8699,"l":42.84,"n":36,"o":42.8423,"t":"2026-10-05T17:30:00Z","v":5464,"vw":42.851318},{"c":42.91,"h":42.91,"l":42.86,"n":79,"o":42.875,"t":"2026-10-05T17:45:00Z","v":7874,"vw":42.875118},{"c":42.8951,"h":42.94,"l":42.89,"n":162,"o":42.89,"t":"2026-10-05T18:00:00Z","v":7181,"vw":42.921002},{"c":42.9799,"h":42.9799,"l":42.91,"n":20,"o":42.91,"t":"2026-10-05T18:15:00Z","v":4320,"vw":42.924489},{"c":42.93,"h":42.9608,"l":42.8701,"n":62,"o":42.96,"t":"2026-10-05T18:30:00Z","v":10389,"vw":42.931345},{"c":42.99,"h":42.99,"l":42.91,"n":41,"o":42.96,"t":"2026-10-05T18:45:00Z","v":122483,"vw":42.911066},{"c":42.96,"h":42.98,"l":42.94,"n":63,"o":42.97,"t":"2026-10-05T19:00:00Z","v":9716,"vw":42.958974},{"c":42.965,"h":43,"l":42.96,"n":74,"o":43,"t":"2026-10-05T19:15:00Z","v":9773,"vw":42.984631},{"c":42.9651,"h":42.99,"l":42.92,"n":92,"o":42.96,"t":"2026-10-05T19:30:00Z","v":15923,"vw":42.967213},{"c":42.9,"h":42.9799,"l":42.895,"n":118,"o":42.96,"t":"2026-10-05T19:45:00Z","v":14474,"vw":42.928288},{"c":42.97,"h":42.97,"l":42.97,"n":8,"o":42.97,"t":"2026-10-05T20:00:00Z","v":357,"vw":42.97},{"c":43.095,"h":43.22,"l":43.04,"n":38,"o":43.22,"t":"2026-10-06T13:30:00Z","v":3623,"vw":43.164936},{"c":43.09,"h":43.105,"l":43.06,"n":44,"o":43.0681,"t":"2026-10-06T13:45:00Z","v":5121,"vw":43.081736},{"c":43.08,"h":43.17,"l":43.0777,"n":46,"o":43.11,"t":"2026-10-06T14:00:00Z","v":5730,"vw":43.117648},{"c":43.065,"h":43.17,"l":43.065,"n":17,"o":43.09,"t":"2026-10-06T14:15:00Z","v":5247,"vw":43.130923},{"c":43.12,"h":43.14,"l":43.05,"n":60,"o":43.07,"t":"2026-10-06T14:30:00Z","v":5639,"vw":43.107137},{"c":43.155,"h":43.185,"l":43.1,"n":70,"o":43.115,"t":"2026-10-06T14:45:00Z","v":5314,"vw":43.122341},{"c":43.2,"h":43.2099,"l":43.14,"n":221,"o":43.16,"t":"2026-10-06T15:00:00Z","v":22599,"vw":43.179932},{"c":43.245,"h":43.245,"l":43.19,"n":96,"o":43.205,"t":"2026-10-06T15:15:00Z","v":22595,"vw":43.216461},{"c":43.24,"h":43.255,"l":43.205,"n":93,"o":43.215,"t":"2026-10-06T15:30:00Z","v":10701,"vw":43.222671},{"c":43.2151,"h":43.255,"l":43.2151,"n":25,"o":43.24,"t":"2026-10-06T15:45:00Z","v":2411,"vw":43.238112},{"c":43.1475,"h":43.22,"l":43.1475,"n":48,"o":43.22,"t":"2026-10-06T16:00:00Z","v":5248,"vw":43.196247},{"c":43.18,"h":43.19,"l":43.15,"n":35,"o":43.175,"t":"2026-10-06T16:15:00Z","v":3179,"vw":43.180898},{"c":43.1499,"h":43.185,"l":43.1201,"n":51,"o":43.17,"t":"2026-10-06T16:30:00Z","v":7322,"vw":43.150392},{"c":43.14,"h":43.155,"l":43.12,"n":45,"o":43.15,"t":"2026-10-06T16:45:00Z","v":12970,"vw":43.137835},{"c":43.165,"h":43.175,"l":43.12,"n":44,"o":43.12,"t":"2026-10-06T17:00:00Z","v":8738,"vw":43.134127},{"c":43.16,"h":43.1999,"l":43.11,"n":35,"o":43.1501,"t":"2026-10-06T17:15:00Z","v":7960,"vw":43.140511},{"c":43.165,"h":43.22,"l":43.11,"n":61,"o":43.17,"t":"2026-10-06T17:30:00Z","v":27151,"vw":43.204207},{"c":43.18,"h":43.2,"l":43.1472,"n":31,"o":43.2,"t":"2026-10-06T17:45:00Z","v":3507,"vw":43.16621},{"c":43.215,"h":43.215,"l":43.145,"n":48,"o":43.18,"t":"2026-10-06T18:00:00Z","v":3185,"vw":43.177281},{"c":43.17,"h":43.195,"l":43.12,"n":103,"o":43.185,"t":"2026-10-06T18:15:00Z","v":22622,"vw":43.177125},{"c":43.185,"h":43.185,"l":43.1001,"n":62,"o":43.17,"t":"2026-10-06T18:30:00Z","v":7587,"vw":43.148364},{"c":43.15,"h":43.2,"l":43.09,"n":49,"o":43.16,"t":"2026-10-06T18:45:00Z","v":5132,"vw":43.159738},{"c":43.16,"h":43.185,"l":43.14,"n":176,"o":43.1522,"t":"2026-10-06T19:00:00Z","v":31898,"vw":43.155649},{"c":43.14,"h":43.185,"l":43.12,"n":271,"o":43.18,"t":"2026-10-06T19:15:00Z","v":45746,"vw":43.14537},{"c":43.13,"h":43.145,"l":43.0869,"n":96,"o":43.13,"t":"2026-10-06T19:30:00Z","v":23073,"vw":43.126365},{"c":43.1,"h":43.12,"l":43.0701,"n":94,"o":43.105,"t":"2026-10-06T19:45:00Z","v":14852,"vw":43.101849},{"c":43.13,"h":43.13,"l":43.13,"n":4,"o":43.13,"t":"2026-10-06T20:00:00Z","v":236,"vw":43.13},{"c":42.91,"h":42.91,"l":42.65,"n":6,"o":42.67,"t":"2026-10-07T10:15:00Z","v":2200,"vw":42.6667},{"c":42.59,"h":42.77,"l":42.53,"n":38,"o":42.77,"t":"2026-10-07T13:30:00Z","v":4444,"vw":42.692045},{"c":42.55,"h":42.59,"l":42.55,"n":9,"o":42.555,"t":"2026-10-07T13:45:00Z","v":443,"vw":42.562335},{"c":42.54,"h":42.6,"l":42.52,"n":46,"o":42.5201,"t":"2026-10-07T14:00:00Z","v":3749,"vw":42.541822},{"c":42.595,"h":42.63,"l":42.545,"n":101,"o":42.545,"t":"2026-10-07T14:15:00Z","v":22047,"vw":42.612189},{"c":42.59,"h":42.66,"l":42.59,"n":98,"o":42.605,"t":"2026-10-07T14:30:00Z","v":25732,"vw":42.630154},{"c":42.62,"h":42.65,"l":42.5849,"n":50,"o":42.5849,"t":"2026-10-07T14:45:00Z","v":8585,"vw":42.630282},{"c":42.6,"h":42.65,"l":42.57,"n":100,"o":42.61,"t":"2026-10-07T15:00:00Z","v":37459,"vw":42.620544},{"c":42.57,"h":42.61,"l":42.5261,"n":178,"o":42.6,"t":"2026-10-07T15:15:00Z","v":97992,"vw":42.575313},{"c":42.5802,"h":42.629,"l":42.55,"n":23,"o":42.58,"t":"2026-10-07T15:30:00Z","v":3342,"vw":42.587386},{"c":42.62,"h":42.62,"l":42.5497,"n":27,"o":42.605,"t":"2026-10-07T15:45:00Z","v":2593,"vw":42.577216},{"c":42.65,"h":42.65,"l":42.587473,"n":35,"o":42.595,"t":"2026-10-07T16:00:00Z","v":5176,"vw":42.614727},{"c":42.64,"h":42.65,"l":42.625,"n":31,"o":42.625,"t":"2026-10-07T16:15:00Z","v":3681,"vw":42.633872},{"c":42.565,"h":42.63,"l":42.56,"n":69,"o":42.63,"t":"2026-10-07T16:30:00Z","v":5364,"vw":42.582858},{"c":42.61,"h":42.62,"l":42.5831,"n":104,"o":42.6,"t":"2026-10-07T16:45:00Z","v":13763,"vw":42.601694},{"c":42.645,"h":42.67,"l":42.6,"n":44,"o":42.62,"t":"2026-10-07T17:00:00Z","v":7077,"vw":42.636077},{"c":42.6414,"h":42.6899,"l":42.63,"n":31,"o":42.67,"t":"2026-10-07T17:15:00Z","v":5001,"vw":42.662895},{"c":42.62,"h":42.659,"l":42.615,"n":60,"o":42.64,"t":"2026-10-07T17:30:00Z","v":5958,"vw":42.634704},{"c":42.63,"h":42.64,"l":42.58,"n":62,"o":42.64,"t":"2026-10-07T17:45:00Z","v":4326,"vw":42.620478},{"c":42.615,"h":42.7099,"l":42.61,"n":81,"o":42.64,"t":"2026-10-07T18:00:00Z","v":11472,"vw":42.636241},{"c":42.625,"h":42.64,"l":42.615,"n":34,"o":42.615,"t":"2026-10-07T18:15:00Z","v":2815,"vw":42.62789},{"c":42.63,"h":42.65,"l":42.59,"n":129,"o":42.625,"t":"2026-10-07T18:30:00Z","v":16987,"vw":42.619064},{"c":42.625,"h":42.67,"l":42.62,"n":169,"o":42.625,"t":"2026-10-07T18:45:00Z","v":24184,"vw":42.643157},{"c":42.6,"h":42.65,"l":42.573,"n":189,"o":42.62,"t":"2026-10-07T19:00:00Z","v":47811,"vw":42.599211},{"c":42.615,"h":42.645,"l":42.58,"n":125,"o":42.6,"t":"2026-10-07T19:15:00Z","v":23054,"vw":42.613736},{"c":42.61,"h":42.63,"l":42.58,"n":137,"o":42.61,"t":"2026-10-07T19:30:00Z","v":21611,"vw":42.609937},{"c":42.63,"h":42.63,"l":42.58,"n":254,"o":42.596,"t":"2026-10-07T19:45:00Z","v":29709,"vw":42.607677},{"c":42.5,"h":42.5,"l":42.5,"n":3,"o":42.5,"t":"2026-10-08T09:00:00Z","v":152,"vw":42.5},{"c":42.51,"h":42.51,"l":42.51,"n":1,"o":42.51,"t":"2026-10-08T10:00:00Z","v":150,"vw":42.51},{"c":42.22,"h":42.35,"l":42.22,"n":96,"o":42.35,"t":"2026-10-08T13:30:00Z","v":69975,"vw":42.296344},{"c":42.26,"h":42.33,"l":42.26,"n":22,"o":42.31,"t":"2026-10-08T13:45:00Z","v":7592,"vw":42.300775},{"c":42.34,"h":42.38,"l":42.3192,"n":47,"o":42.3538,"t":"2026-10-08T14:00:00Z","v":10410,"vw":42.364382},{"c":42.355,"h":42.38,"l":42.3295,"n":71,"o":42.33,"t":"2026-10-08T14:15:00Z","v":8190,"vw":42.369118},{"c":42.32,"h":42.425,"l":42.3101,"n":105,"o":42.355,"t":"2026-10-08T14:30:00Z","v":13975,"vw":42.366482},{"c":42.28,"h":42.3483,"l":42.28,"n":40,"o":42.34,"t":"2026-10-08T14:45:00Z","v":4777,"vw":42.315171},{"c":42.22,"h":42.27,"l":42.22,"n":71,"o":42.245,"t":"2026-10-08T15:00:00Z","v":6670,"vw":42.242304},{"c":42.16,"h":42.2099,"l":42.16,"n":39,"o":42.2099,"t":"2026-10-08T15:15:00Z","v":6107,"vw":42.175588},{"c":42.14,"h":42.17,"l":42.12,"n":51,"o":42.14,"t":"2026-10-08T15:30:00Z","v":13905,"vw":42.143518},{"c":42.125,"h":42.1582,"l":42.1004,"n":73,"o":42.15,"t":"2026-10-08T15:45:00Z","v":26700,"vw":42.137231},{"c":42.16,"h":42.16,"l":42.1108,"n":23,"o":42.14,"t":"2026-10-08T16:00:00Z","v":6817,"vw":42.128981},{"c":42.2406,"h":42.335,"l":42.1699,"n":77,"o":42.1699,"t":"2026-10-08T16:15:00Z","v":23832,"vw":42.287615},{"c":42.2201,"h":42.2799,"l":42.2,"n":39,"o":42.22,"t":"2026-10-08T16:30:00Z","v":8486,"vw":42.237188},{"c":42.27,"h":42.27,"l":42.212,"n":28,"o":42.24,"t":"2026-10-08T16:45:00Z","v":3067,"vw":42.238564},{"c":42.3551,"h":42.36,"l":42.28,"n":16,"o":42.28,"t":"2026-10-08T17:00:00Z","v":5373,"vw":42.355462},{"c":42.395,"h":42.415,"l":42.36,"n":45,"o":42.36,"t":"2026-10-08T17:15:00Z","v":6997,"vw":42.405625},{"c":42.43,"h":42.44,"l":42.38,"n":65,"o":42.41,"t":"2026-10-08T17:30:00Z","v":6661,"vw":42.413389},{"c":42.4265,"h":42.4265,"l":42.36,"n":34,"o":42.4251,"t":"2026-10-08T17:45:00Z","v":2671,"vw":42.411004},{"c":42.384,"h":42.4299,"l":42.36,"n":31,"o":42.4299,"t":"2026-10-08T18:00:00Z","v":4208,"vw":42.391245},{"c":42.3502,"h":42.4,"l":42.3502,"n":60,"o":42.39,"t":"2026-10-08T18:15:00Z","v":5640,"vw":42.383122},{"c":42.35,"h":42.3722,"l":42.34,"n":55,"o":42.36,"t":"2026-10-08T18:30:00Z","v":12917,"vw":42.354055},{"c":42.39,"h":42.41,"l":42.3572,"n":43,"o":42.36,"t":"2026-10-08T18:45:00Z","v":3393,"vw":42.384995},{"c":42.4104,"h":42.44,"l":42.38,"n":103,"o":42.4,"t":"2026-10-08T19:00:00Z","v":26326,"vw":42.41165},{"c":42.42,"h":42.44,"l":42.3951,"n":96,"o":42.4,"t":"2026-10-08T19:15:00Z","v":14249,"vw":42.414523},{"c":42.42,"h":42.429,"l":42.39,"n":127,"o":42.42,"t":"2026-10-08T19:30:00Z","v":18181,"vw":42.414219},{"c":42.43,"h":42.46,"l":42.39,"n":237,"o":42.41,"t":"2026-10-08T19:45:00Z","v":31420,"vw":42.434689},{"c":42.45,"h":42.45,"l":42.45,"n":6,"o":42.45,"t":"2026-10-08T20:00:00Z","v":322,"vw":42.45},{"c":42.565,"h":42.565,"l":42.49,"n":27,"o":42.49,"t":"2026-10-09T13:30:00Z","v":2363,"vw":42.51328},{"c":42.5772,"h":42.6,"l":42.53,"n":69,"o":42.53,"t":"2026-10-09T13:45:00Z","v":47213,"vw":42.550604},{"c":42.55,"h":42.62,"l":42.5472,"n":67,"o":42.62,"t":"2026-10-09T14:00:00Z","v":8968,"vw":42.572916},{"c":42.52,"h":42.565,"l":42.49,"n":109,"o":42.55,"t":"2026-10-09T14:15:00Z","v":25688,"vw":42.511529},{"c":42.5299,"h":42.53,"l":42.49,"n":40,"o":42.52,"t":"2026-10-09T14:30:00Z","v":8783,"vw":42.518433},{"c":42.505,"h":42.53,"l":42.5,"n":38,"o":42.53,"t":"2026-10-09T14:45:00Z","v":9392,"vw":42.516324},{"c":42.55,"h":42.55,"l":42.5199,"n":33,"o":42.53,"t":"2026-10-09T15:00:00Z","v":4207,"vw":42.52861},{"c":42.545,"h":42.59,"l":42.545,"n":79,"o":42.55,"t":"2026-10-09T15:15:00Z","v":9576,"vw":42.566221},{"c":42.565,"h":42.5651,"l":42.52,"n":35,"o":42.5501,"t":"2026-10-09T15:30:00Z","v":6636,"vw":42.553447},{"c":42.565,"h":42.575,"l":42.54,"n":30,"o":42.575,"t":"2026-10-09T15:45:00Z","v":5566,"vw":42.552308},{"c":42.57,"h":42.5825,"l":42.55,"n":33,"o":42.5801,"t":"2026-10-09T16:00:00Z","v":6500,"vw":42.564325},{"c":42.555,"h":42.6099,"l":42.545,"n":16,"o":42.58,"t":"2026-10-09T16:15:00Z","v":1489,"vw":42.582405},{"c":42.57,"h":42.57,"l":42.55,"n":47,"o":42.5548,"t":"2026-10-09T16:30:00Z","v":3813,"vw":42.556488},{"c":42.6,"h":42.6,"l":42.5402,"n":32,"o":42.57,"t":"2026-10-09T16:45:00Z","v":5844,"vw":42.567332},{"c":42.56,"h":42.57,"l":42.5472,"n":24,"o":42.57,"t":"2026-10-09T17:00:00Z","v":3115,"vw":42.557633},{"c":42.5501,"h":42.5956,"l":42.5501,"n":9,"o":42.58,"t":"2026-10-09T17:15:00Z","v":4003,"vw":42.581098},{"c":42.58,"h":42.585,"l":42.565,"n":50,"o":42.5799,"t":"2026-10-09T17:30:00Z","v":8317,"vw":42.576636},{"c":42.595,"h":42.6,"l":42.57,"n":10,"o":42.57,"t":"2026-10-09T17:45:00Z","v":1279,"vw":42.5906},{"c":42.6299,"h":42.63,"l":42.595,"n":41,"o":42.62,"t":"2026-10-09T18:00:00Z","v":6957,"vw":42.610653},{"c":42.6199,"h":42.63,"l":42.61,"n":38,"o":42.615,"t":"2026-10-09T18:15:00Z","v":6581,"vw":42.617633},{"c":42.62,"h":42.62,"l":42.6,"n":47,"o":42.6,"t":"2026-10-09T18:30:00Z","v":11245,"vw":42.613764},{"c":42.65,"h":42.67,"l":42.62,"n":199,"o":42.62,"t":"2026-10-09T18:45:00Z","v":42490,"vw":42.657398},{"c":42.6699,"h":42.68,"l":42.6599,"n":59,"o":42.67,"t":"2026-10-09T19:00:00Z","v":9876,"vw":42.668662},{"c":42.65,"h":42.69,"l":42.65,"n":88,"o":42.67,"t":"2026-10-09T19:15:00Z","v":8244,"vw":42.666665},{"c":42.66,"h":42.67,"l":42.6501,"n":80,"o":42.665,"t":"2026-10-09T19:30:00Z","v":27958,"vw":42.663011},{"c":42.66,"h":42.69,"l":42.6189,"n":74,"o":42.67,"t":"2026-10-09T19:45:00Z","v":7604,"vw":42.658361},{"c":42.645,"h":42.645,"l":42.645,"n":5,"o":42.645,"t":"2026-10-09T20:00:00Z","v":360,"vw":42.645},{"c":42.555,"h":42.555,"l":42.5,"n":32,"o":42.5,"t":"2026-10-12T13:30:00Z","v":5922,"vw":42.505088},{"c":42.57,"h":42.57,"l":42.55,"n":46,"o":42.55,"t":"2026-10-12T13:45:00Z","v":5291,"vw":42.553058},{"c":42.55,"h":42.565,"l":42.5435,"n":16,"o":42.55,"t":"2026-10-12T14:00:00Z","v":1629,"vw":42.550206},{"c":42.538,"h":42.55,"l":42.51,"n":51,"o":42.5412,"t":"2026-10-12T14:15:00Z","v":5835,"vw":42.53169},{"c":42.535,"h":42.54,"l":42.4979,"n":105,"o":42.525,"t":"2026-10-12T14:30:00Z","v":20749,"vw":42.522312},{"c":42.515,"h":42.525,"l":42.5,"n":34,"o":42.525,"t":"2026-10-12T14:45:00Z","v":5479,"vw":42.515828},{"c":42.52,"h":42.5392,"l":42.509,"n":24,"o":42.53,"t":"2026-10-12T15:00:00Z","v":4166,"vw":42.525282},{"c":42.515,"h":42.54,"l":42.5,"n":32,"o":42.5247,"t":"2026-10-12T15:15:00Z","v":9462,"vw":42.514278},{"c":42.535,"h":42.55,"l":42.4969,"n":36,"o":42.4969,"t":"2026-10-12T15:30:00Z","v":23409,"vw":42.505014},{"c":42.52,"h":42.54,"l":42.52,"n":14,"o":42.53,"t":"2026-10-12T15:45:00Z","v":8124,"vw":42.521712},{"c":42.51,"h":42.53,"l":42.5,"n":10,"o":42.53,"t":"2026-10-12T16:00:00Z","v":6639,"vw":42.528373},{"c":42.4601,"h":42.515,"l":42.4601,"n":46,"o":42.51,"t":"2026-10-12T16:15:00Z","v":17576,"vw":42.490178},{"c":42.48,"h":42.5099,"l":42.47,"n":41,"o":42.475,"t":"2026-10-12T16:30:00Z","v":14309,"vw":42.488628},{"c":42.485,"h":42.485,"l":42.47,"n":22,"o":42.48,"t":"2026-10-12T16:45:00Z","v":6232,"vw":42.476158},{"c":42.505,"h":42.505,"l":42.4899,"n":7,"o":42.4899,"t":"2026-10-12T17:00:00Z","v":679,"vw":42.493806},{"c":42.5,"h":42.52,"l":42.4901,"n":23,"o":42.51,"t":"2026-10-12T17:15:00Z","v":11704,"vw":42.510552},{"c":42.5,"h":42.52,"l":42.5,"n":33,"o":42.5,"t":"2026-10-12T17:30:00Z","v":4368,"vw":42.507928},{"c":42.5199,"h":42.5199,"l":42.495,"n":5,"o":42.495,"t":"2026-10-12T17:45:00Z","v":2860,"vw":42.518587},{"c":42.52,"h":42.52,"l":42.4904,"n":37,"o":42.51,"t":"2026-10-12T18:00:00Z","v":7956,"vw":42.506907},{"c":42.5,"h":42.51,"l":42.48,"n":77,"o":42.498,"t":"2026-10-12T18:15:00Z","v":10141,"vw":42.49999},{"c":42.48,"h":42.4918,"l":42.48,"n":23,"o":42.4801,"t":"2026-10-12T18:30:00Z","v":7806,"vw":42.487893},{"c":42.47,"h":42.49,"l":42.4442,"n":53,"o":42.47,"t":"2026-10-12T18:45:00Z","v":6572,"vw":42.46766},{"c":42.4728,"h":42.49,"l":42.4501,"n":67,"o":42.49,"t":"2026-10-12T19:00:00Z","v":8586,"vw":42.461882},{"c":42.47,"h":42.49,"l":42.46,"n":54,"o":42.47,"t":"2026-10-12T19:15:00Z","v":6557,"vw":42.474138},{"c":42.48,"h":42.5,"l":42.47,"n":92,"o":42.4899,"t":"2026-10-12T19:30:00Z","v":17827,"vw":42.478938},{"c":42.51,"h":42.51,"l":42.47,"n":117,"o":42.475,"t":"2026-10-12T19:45:00Z","v":17055,"vw":42.497171},{"c":42.5,"h":42.5,"l":42.5,"n":5,"o":42.5,"t":"2026-10-12T20:00:00Z","v":125,"vw":42.5},{"c":42.92,"h":42.92,"l":42.92,"n":15,"o":42.92,"t":"2026-10-13T13:30:00Z","v":533,"vw":42.92},{"c":42.805,"h":42.895,"l":42.805,"n":14,"o":42.895,"t":"2026-10-13T13:45:00Z","v":1490,"vw":42.843334},{"c":42.7324,"h":42.769,"l":42.7,"n":37,"o":42.72,"t":"2026-10-13T14:00:00Z","v":10374,"vw":42.734162},{"c":42.71,"h":42.7499,"l":42.68,"n":34,"o":42.7499,"t":"2026-10-13T14:15:00Z","v":8774,"vw":42.724701},{"c":42.72,"h":42.74,"l":42.71,"n":56,"o":42.73,"t":"2026-10-13T14:30:00Z","v":7495,"vw":42.726943},{"c":42.715,"h":42.75,"l":42.715,"n":49,"o":42.74,"t":"2026-10-13T14:45:00Z","v":9997,"vw":42.738068},{"c":42.78,"h":42.78,"l":42.715,"n":25,"o":42.72,"t":"2026-10-13T15:00:00Z","v":5799,"vw":42.749148},{"c":42.75,"h":42.7923,"l":42.75,"n":26,"o":42.78,"t":"2026-10-13T15:15:00Z","v":11166,"vw":42.782652},{"c":42.75,"h":42.76,"l":42.7,"n":32,"o":42.755,"t":"2026-10-13T15:30:00Z","v":20932,"vw":42.746997},{"c":42.78,"h":42.8,"l":42.7312,"n":21,"o":42.75,"t":"2026-10-13T15:45:00Z","v":2142,"vw":42.754772},{"c":42.78,"h":42.795,"l":42.75,"n":34,"o":42.75,"t":"2026-10-13T16:00:00Z","v":3360,"vw":42.778517},{"c":42.79,"h":42.8,"l":42.76,"n":39,"o":42.785,"t":"2026-10-13T16:15:00Z","v":6680,"vw":42.778768},{"c":42.81,"h":42.81,"l":42.7742,"n":15,"o":42.78,"t":"2026-10-13T16:30:00Z","v":5463,"vw":42.788409},{"c":42.7771,"h":42.8,"l":42.77,"n":36,"o":42.8,"t":"2026-10-13T16:45:00Z","v":5114,"vw":42.786517},{"c":42.7672,"h":42.78,"l":42.745,"n":9,"o":42.745,"t":"2026-10-13T17:00:00Z","v":1891,"vw":42.761423},{"c":42.7851,"h":42.7999,"l":42.7582,"n":4,"o":42.7582,"t":"2026-10-13T17:15:00Z","v":697,"vw":42.782905},{"c":42.815,"h":42.82,"l":42.7793,"n":69,"o":42.79,"t":"2026-10-13T17:30:00Z","v":8787,"vw":42.804027},{"c":42.8019,"h":42.84,"l":42.77,"n":60,"o":42.84,"t":"2026-10-13T17:45:00Z","v":3670,"vw":42.795721},{"c":42.865,"h":42.889,"l":42.785,"n":54,"o":42.785,"t":"2026-10-13T18:00:00Z","v":11102,"vw":42.864449},{"c":42.865,"h":42.879,"l":42.84,"n":164,"o":42.87,"t":"2026-10-13T18:15:00Z","v":37497,"vw":42.870375},{"c":42.89,"h":42.89,"l":42.845,"n":58,"o":42.87,"t":"2026-10-13T18:30:00Z","v":6241,"vw":42.871989},{"c":42.89,"h":42.9199,"l":42.8701,"n":26,"o":42.895,"t":"2026-10-13T18:45:00Z","v":11065,"vw":42.895201},{"c":42.91,"h":42.919,"l":42.8901,"n":75,"o":42.91,"t":"2026-10-13T19:00:00Z","v":18058,"vw":42.902847},{"c":42.92,"h":42.92,"l":42.89,"n":135,"o":42.91,"t":"2026-10-13T19:15:00Z","v":23461,"vw":42.907096},{"c":42.9,"h":42.9428,"l":42.9,"n":115,"o":42.9086,"t":"2026-10-13T19:30:00Z","v":19764,"vw":42.922742},{"c":42.86,"h":42.91,"l":42.83,"n":82,"o":42.9,"t":"2026-10-13T19:45:00Z","v":10381,"vw":42.882105},{"c":42.88,"h":42.88,"l":42.88,"n":7,"o":42.88,"t":"2026-10-13T20:00:00Z","v":145,"vw":42.88},{"c":42.98,"h":42.98,"l":42.98,"n":5,"o":42.98,"t":"2026-10-13T20:45:00Z","v":272,"vw":42.98},{"c":42.6,"h":42.68,"l":42.6,"n":23,"o":42.68,"t":"2026-10-14T13:30:00Z","v":6454,"vw":42.666052},{"c":42.5,"h":42.5973,"l":42.5,"n":3,"o":42.5973,"t":"2026-10-14T13:45:00Z","v":389,"vw":42.550155},{"c":42.48,"h":42.4999,"l":42.42,"n":47,"o":42.48,"t":"2026-10-14T14:00:00Z","v":3919,"vw":42.470553},{"c":42.46,"h":42.51,"l":42.445,"n":43,"o":42.51,"t":"2026-10-14T14:15:00Z","v":6348,"vw":42.473834},{"c":42.56,"h":42.56,"l":42.47,"n":43,"o":42.47,"t":"2026-10-14T14:30:00Z","v":4991,"vw":42.512248},{"c":42.46,"h":42.52,"l":42.4409,"n":22,"o":42.52,"t":"2026-10-14T14:45:00Z","v":2797,"vw":42.491414},{"c":42.4,"h":42.46,"l":42.38,"n":41,"o":42.46,"t":"2026-10-14T15:00:00Z","v":4235,"vw":42.429388},{"c":42.46,"h":42.4799,"l":42.4,"n":49,"o":42.4,"t":"2026-10-14T15:15:00Z","v":9947,"vw":42.452128},{"c":42.39,"h":42.44,"l":42.3855,"n":39,"o":42.4326,"t":"2026-10-14T15:30:00Z","v":3751,"vw":42.415264},{"c":42.39,"h":42.43,"l":42.38,"n":32,"o":42.41,"t":"2026-10-14T15:45:00Z","v":6174,"vw":42.399745},{"c":42.379,"h":42.4099,"l":42.36,"n":37,"o":42.4,"t":"2026-10-14T16:00:00Z","v":11954,"vw":42.390459},{"c":42.37,"h":42.37,"l":42.33,"n":18,"o":42.35,"t":"2026-10-14T16:15:00Z","v":2179,"vw":42.350591},{"c":42.37,"h":42.39,"l":42.345,"n":43,"o":42.355,"t":"2026-10-14T16:30:00Z","v":13805,"vw":42.363388},{"c":42.39,"h":42.395,"l":42.37,"n":75,"o":42.39,"t":"2026-10-14T16:45:00Z","v":12600,"vw":42.381813},{"c":42.38,"h":42.39,"l":42.375,"n":45,"o":42.39,"t":"2026-10-14T17:00:00Z","v":7387,"vw":42.381936},{"c":42.4091,"h":42.41,"l":42.36,"n":53,"o":42.37,"t":"2026-10-14T17:15:00Z","v":13776,"vw":42.395066},{"c":42.39,"h":42.42,"l":42.375,"n":81,"o":42.419,"t":"2026-10-14T17:30:00Z","v":14367,"vw":42.409072},{"c":42.335,"h":42.39,"l":42.335,"n":25,"o":42.3801,"t":"2026-10-14T17:45:00Z","v":2786,"vw":42.370203},{"c":42.39,"h":42.4,"l":42.35,"n":205,"o":42.37,"t":"2026-10-14T18:00:00Z","v":24456,"vw":42.377674},{"c":42.45,"h":42.46,"l":42.4001,"n":64,"o":42.43,"t":"2026-10-14T18:15:00Z","v":11496,"vw":42.43811},{"c":42.46,"h":42.47,"l":42.42,"n":68,"o":42.45,"t":"2026-10-14T18:30:00Z","v":11828,"vw":42.453386},{"c":42.46,"h":42.4799,"l":42.4104,"n":90,"o":42.45,"t":"2026-10-14T18:45:00Z","v":14255,"vw":42.448308},{"c":42.45,"h":42.47,"l":42.425,"n":123,"o":42.44,"t":"2026-10-14T19:00:00Z","v":25916,"vw":42.44535},{"c":42.46,"h":42.5,"l":42.45,"n":167,"o":42.46,"t":"2026-10-14T19:15:00Z","v":44838,"vw":42.478763},{"c":42.4833,"h":42.4833,"l":42.43,"n":103,"o":42.45,"t":"2026-10-14T19:30:00Z","v":12599,"vw":42.453812},{"c":42.5,"h":42.5,"l":42.4333,"n":200,"o":42.46,"t":"2026-10-14T19:45:00Z","v":28926,"vw":42.481763},{"c":42.46,"h":42.46,"l":42.46,"n":9,"o":42.46,"t":"2026-10-14T20:00:00Z","v":786,"vw":42.46},{"c":42.415,"h":42.59,"l":42.4,"n":35,"o":42.59,"t":"2026-10-15T13:30:00Z","v":5821,"vw":42.511288},{"c":42.39,"h":42.39,"l":42.33,"n":29,"o":42.33,"t":"2026-10-15T13:45:00Z","v":2717,"vw":42.350745},{"c":42.4,"h":42.4653,"l":42.4,"n":102,"o":42.4199,"t":"2026-10-15T14:00:00Z","v":10088,"vw":42.428323},{"c":42.4361,"h":42.47,"l":42.3866,"n":58,"o":42.4,"t":"2026-10-15T14:15:00Z","v":6921,"vw":42.424823},{"c":42.54,"h":42.5799,"l":42.45,"n":63,"o":42.45,"t":"2026-10-15T14:30:00Z","v":5907,"vw":42.543983},{"c":42.56,"h":42.58,"l":42.5105,"n":74,"o":42.5105,"t":"2026-10-15T14:45:00Z","v":6409,"vw":42.550935},{"c":42.62,"h":42.62,"l":42.57,"n":42,"o":42.59,"t":"2026-10-15T15:00:00Z","v":4453,"vw":42.585853},{"c":42.575,"h":42.62,"l":42.57,"n":163,"o":42.59,"t":"2026-10-15T15:15:00Z","v":36802,"vw":42.59485},{"c":42.6,"h":42.6099,"l":42.57,"n":37,"o":42.59,"t":"2026-10-15T15:30:00Z","v":5427,"vw":42.58172},{"c":42.58,"h":42.59,"l":42.56,"n":45,"o":42.59,"t":"2026-10-15T15:45:00Z","v":6116,"vw":42.56432},{"c":42.53,"h":42.56,"l":42.5001,"n":40,"o":42.56,"t":"2026-10-15T16:00:00Z","v":5315,"vw":42.544451},{"c":42.58,"h":42.58,"l":42.54,"n":31,"o":42.54,"t":"2026-10-15T16:15:00Z","v":7726,"vw":42.552528},{"c":42.59,"h":42.63,"l":42.56,"n":49,"o":42.57,"t":"2026-10-15T16:30:00Z","v":13748,"vw":42.588584},{"c":42.61,"h":42.61,"l":42.58,"n":54,"o":42.6,"t":"2026-10-15T16:45:00Z","v":7563,"vw":42.605324},{"c":42.62,"h":42.6289,"l":42.6001,"n":26,"o":42.6289,"t":"2026-10-15T17:00:00Z","v":7102,"vw":42.61487},{"c":42.61,"h":42.64,"l":42.61,"n":34,"o":42.61,"t":"2026-10-15T17:15:00Z","v":4502,"vw":42.628729},{"c":42.665,"h":42.665,"l":42.62,"n":40,"o":42.62,"t":"2026-10-15T17:30:00Z","v":15794,"vw":42.626408},{"c":42.68,"h":42.68,"l":42.65,"n":95,"o":42.665,"t":"2026-10-15T17:45:00Z","v":8327,"vw":42.663461},{"c":42.69,"h":42.71,"l":42.68,"n":21,"o":42.69,"t":"2026-10-15T18:00:00Z","v":2510,"vw":42.691684},{"c":42.68,"h":42.6899,"l":42.655,"n":73,"o":42.67,"t":"2026-10-15T18:15:00Z","v":9909,"vw":42.662744},{"c":42.68,"h":42.69,"l":42.6601,"n":53,"o":42.6704,"t":"2026-10-15T18:30:00Z","v":10143,"vw":42.67679},{"c":42.67,"h":42.69,"l":42.6509,"n":77,"o":42.675,"t":"2026-10-15T18:45:00Z","v":18596,"vw":42.668943},{"c":42.7,"h":42.7299,"l":42.66,"n":77,"o":42.67,"t":"2026-10-15T19:00:00Z","v":15722,"vw":42.677908},{"c":42.69,"h":42.72,"l":42.68,"n":94,"o":42.71,"t":"2026-10-15T19:15:00Z","v":19794,"vw":42.702665},{"c":42.72,"h":42.73,"l":42.6501,"n":157,"o":42.68,"t":"2026-10-15T19:30:00Z","v":28819,"vw":42.696255},{"c":42.735,"h":42.76,"l":42.71,"n":199,"o":42.715,"t":"2026-10-15T19:45:00Z","v":26299,"vw":42.747937},{"c":43.19,"h":43.22,"l":43.03,"n":42,"o":43.17,"t":"2026-10-16T13:30:00Z","v":2244,"vw":43.163751},{"c":43.195,"h":43.22,"l":43.1601,"n":21,"o":43.1601,"t":"2026-10-16T13:45:00Z","v":2469,"vw":43.199047},{"c":43.185,"h":43.225,"l":43.1201,"n":168,"o":43.2,"t":"2026-10-16T14:00:00Z","v":27632,"vw":43.155496},{"c":43.18,"h":43.19,"l":43.12,"n":30,"o":43.145,"t":"2026-10-16T14:15:00Z","v":10412,"vw":43.152271},{"c":43.155,"h":43.2,"l":43.15,"n":86,"o":43.2,"t":"2026-10-16T14:30:00Z","v":11136,"vw":43.165997},{"c":43.2,"h":43.21,"l":43.15,"n":77,"o":43.155,"t":"2026-10-16T14:45:00Z","v":13671,"vw":43.190028},{"c":43.14,"h":43.2,"l":43.14,"n":44,"o":43.2,"t":"2026-10-16T15:00:00Z","v":5405,"vw":43.170307},{"c":43.07,"h":43.14,"l":43.07,"n":47,"o":43.14,"t":"2026-10-16T15:15:00Z","v":7208,"vw":43.100771},{"c":43.055,"h":43.0891,"l":43.05,"n":50,"o":43.08,"t":"2026-10-16T15:30:00Z","v":4800,"vw":43.074616},{"c":42.96,"h":43.06,"l":42.96,"n":53,"o":43.05,"t":"2026-10-16T15:45:00Z","v":8990,"vw":43.040659},{"c":42.92,"h":42.92,"l":42.888,"n":22,"o":42.92,"t":"2026-10-16T16:00:00Z","v":2557,"vw":42.916097},{"c":42.9,"h":42.94,"l":42.9,"n":29,"o":42.94,"t":"2026-10-16T16:15:00Z","v":4437,"vw":42.919656},{"c":42.845,"h":42.89,"l":42.835,"n":17,"o":42.89,"t":"2026-10-16T16:30:00Z","v":2491,"vw":42.855652},{"c":42.85,"h":42.87,"l":42.79,"n":29,"o":42.861,"t":"2026-10-16T16:45:00Z","v":4256,"vw":42.834862},{"c":42.77,"h":42.83,"l":42.7301,"n":35,"o":42.82,"t":"2026-10-16T17:00:00Z","v":6351,"vw":42.784041},{"c":42.785,"h":42.79,"l":42.745,"n":39,"o":42.78,"t":"2026-10-16T17:15:00Z","v":4509,"vw":42.772156},{"c":42.855,"h":42.88,"l":42.78,"n":52,"o":42.81,"t":"2026-10-16T17:30:00Z","v":24278,"vw":42.844099},{"c":42.78,"h":42.83,"l":42.78,"n":23,"o":42.8204,"t":"2026-10-16T17:45:00Z","v":1511,"vw":42.815873},{"c":42.79,"h":42.79,"l":42.75,"n":26,"o":42.7894,"t":"2026-10-16T18:00:00Z","v":2585,"vw":42.771848},{"c":42.765,"h":42.8,"l":42.72,"n":35,"o":42.799,"t":"2026-10-16T18:15:00Z","v":6621,"vw":42.769086},{"c":42.78,"h":42.78,"l":42.7401,"n":51,"o":42.7699,"t":"2026-10-16T18:30:00Z","v":7378,"vw":42.762409},{"c":42.77,"h":42.79,"l":42.7101,"n":53,"o":42.77,"t":"2026-10-16T18:45:00Z","v":8646,"vw":42.766381},{"c":42.82,"h":42.82,"l":42.7486,"n":209,"o":42.78,"t":"2026-10-16T19:00:00Z","v":56908,"vw":42.782738},{"c":42.83,"h":42.84,"l":42.7922,"n":140,"o":42.82,"t":"2026-10-16T19:15:00Z","v":25479,"vw":42.819163},{"c":42.8099,"h":42.85,"l":42.7801,"n":61,"o":42.825,"t":"2026-10-16T19:30:00Z","v":6580,"vw":42.820617},{"c":42.85,"h":42.88,"l":42.79,"n":150,"o":42.79,"t":"2026-10-16T19:45:00Z","v":20886,"vw":42.851758},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-10-19T12:15:00Z","v":1219,"vw":42.95},{"c":42.795,"h":42.91,"l":42.73,"n":77,"o":42.85,"t":"2026-10-19T13:30:00Z","v":16930,"vw":42.807756},{"c":42.78,"h":42.8199,"l":42.77,"n":23,"o":42.8,"t":"2026-10-19T13:45:00Z","v":9596,"vw":42.812504},{"c":42.754,"h":42.85,"l":42.75,"n":54,"o":42.85,"t":"2026-10-19T14:00:00Z","v":7576,"vw":42.785341},{"c":42.8001,"h":42.87,"l":42.8,"n":64,"o":42.82,"t":"2026-10-19T14:15:00Z","v":11584,"vw":42.839416},{"c":42.7146,"h":42.78,"l":42.7113,"n":50,"o":42.77,"t":"2026-10-19T14:30:00Z","v":18838,"vw":42.747258},{"c":42.715,"h":42.74,"l":42.7,"n":53,"o":42.72,"t":"2026-10-19T14:45:00Z","v":5523,"vw":42.725136},{"c":42.77,"h":42.77,"l":42.71,"n":41,"o":42.73,"t":"2026-10-19T15:00:00Z","v":11623,"vw":42.748447},{"c":42.85,"h":42.85,"l":42.785,"n":33,"o":42.785,"t":"2026-10-19T15:15:00Z","v":2857,"vw":42.823682},{"c":42.84,"h":42.88,"l":42.835,"n":79,"o":42.88,"t":"2026-10-19T15:30:00Z","v":9748,"vw":42.862566},{"c":42.82,"h":42.85,"l":42.82,"n":26,"o":42.85,"t":"2026-10-19T15:45:00Z","v":3367,"vw":42.843468},{"c":42.77,"h":42.82,"l":42.74,"n":58,"o":42.81,"t":"2026-10-19T16:00:00Z","v":12426,"vw":42.764684},{"c":42.77,"h":42.7999,"l":42.745,"n":51,"o":42.7999,"t":"2026-10-19T16:15:00Z","v":9594,"vw":42.760951},{"c":42.74,"h":42.76,"l":42.71,"n":60,"o":42.76,"t":"2026-10-19T16:30:00Z","v":5924,"vw":42.741468},{"c":42.715,"h":42.73,"l":42.715,"n":36,"o":42.73,"t":"2026-10-19T16:45:00Z","v":6415,"vw":42.721441},{"c":42.7,"h":42.7204,"l":42.64,"n":83,"o":42.71,"t":"2026-10-19T17:00:00Z","v":12562,"vw":42.702529},{"c":42.6901,"h":42.71,"l":42.69,"n":22,"o":42.69,"t":"2026-10-19T17:15:00Z","v":3223,"vw":42.695224},{"c":42.73,"h":42.74,"l":42.6401,"n":24,"o":42.69,"t":"2026-10-19T17:30:00Z","v":5555,"vw":42.723296},{"c":42.72,"h":42.72,"l":42.69,"n":78,"o":42.72,"t":"2026-10-19T17:45:00Z","v":3375,"vw":42.715823},{"c":42.72,"h":42.7398,"l":42.7,"n":125,"o":42.72,"t":"2026-10-19T18:00:00Z","v":19876,"vw":42.715241},{"c":42.71,"h":42.73,"l":42.7,"n":37,"o":42.72,"t":"2026-10-19T18:15:00Z","v":8101,"vw":42.717169},{"c":42.685,"h":42.72,"l":42.6801,"n":27,"o":42.71,"t":"2026-10-19T18:30:00Z","v":3969,"vw":42.701899},{"c":42.705,"h":42.75,"l":42.68,"n":65,"o":42.73,"t":"2026-10-19T18:45:00Z","v":12455,"vw":42.705188},{"c":42.675,"h":42.72,"l":42.641,"n":36,"o":42.705,"t":"2026-10-19T19:00:00Z","v":11840,"vw":42.685972},{"c":42.69,"h":42.7217,"l":42.65,"n":58,"o":42.68,"t":"2026-10-19T19:15:00Z","v":16013,"vw":42.705075},{"c":42.67,"h":42.7,"l":42.6672,"n":102,"o":42.695,"t":"2026-10-19T19:30:00Z","v":13385,"vw":42.681828},{"c":42.65,"h":42.68,"l":42.61,"n":127,"o":42.67,"t":"2026-10-19T19:45:00Z","v":16427,"vw":42.651569},{"c":42.65,"h":42.65,"l":42.65,"n":6,"o":42.65,"t":"2026-10-19T20:00:00Z","v":283,"vw":42.65},{"c":42.61,"h":42.65,"l":42.53,"n":25,"o":42.53,"t":"2026-10-20T13:30:00Z","v":2322,"vw":42.582256},{"c":42.66,"h":42.66,"l":42.57,"n":20,"o":42.57,"t":"2026-10-20T13:45:00Z","v":2591,"vw":42.62408},{"c":42.6486,"h":42.7499,"l":42.6002,"n":57,"o":42.6145,"t":"2026-10-20T14:00:00Z","v":10791,"vw":42.682218},{"c":42.765,"h":42.765,"l":42.6978,"n":29,"o":42.71,"t":"2026-10-20T14:15:00Z","v":2417,"vw":42.718748},{"c":42.92,"h":42.95,"l":42.8201,"n":40,"o":42.8201,"t":"2026-10-20T14:30:00Z","v":9951,"vw":42.903963},{"c":42.905,"h":42.93,"l":42.88,"n":28,"o":42.93,"t":"2026-10-20T14:45:00Z","v":4144,"vw":42.897348},{"c":42.79,"h":42.91,"l":42.79,"n":65,"o":42.9,"t":"2026-10-20T15:00:00Z","v":12807,"vw":42.88209},{"c":42.7466,"h":42.87,"l":42.73,"n":36,"o":42.825,"t":"2026-10-20T15:15:00Z","v":6213,"vw":42.798845},{"c":42.7403,"h":42.79,"l":42.7403,"n":37,"o":42.76,"t":"2026-10-20T15:30:00Z","v":6709,"vw":42.766284},{"c":42.795,"h":42.83,"l":42.785,"n":34,"o":42.785,"t":"2026-10-20T15:45:00Z","v":3320,"vw":42.809232},{"c":42.77,"h":42.82,"l":42.737,"n":45,"o":42.82,"t":"2026-10-20T16:00:00Z","v":4326,"vw":42.790608},{"c":42.77,"h":42.77,"l":42.69,"n":10,"o":42.7301,"t":"2026-10-20T16:15:00Z","v":1423,"vw":42.734758},{"c":42.795,"h":42.8079,"l":42.73,"n":30,"o":42.77,"t":"2026-10-20T16:30:00Z","v":10485,"vw":42.780602},{"c":42.7899,"h":42.82,"l":42.77,"n":43,"o":42.7983,"t":"2026-10-20T16:45:00Z","v":9648,"vw":42.802408},{"c":42.78,"h":42.78,"l":42.7501,"n":41,"o":42.78,"t":"2026-10-20T17:00:00Z","v":7161,"vw":42.775049},{"c":42.82,"h":42.82,"l":42.775,"n":38,"o":42.78,"t":"2026-10-20T17:15:00Z","v":6105,"vw":42.79637},{"c":42.84,"h":42.84,"l":42.8001,"n":45,"o":42.8001,"t":"2026-10-20T17:30:00Z","v":9488,"vw":42.82663},{"c":42.79,"h":42.86,"l":42.79,"n":49,"o":42.86,"t":"2026-10-20T17:45:00Z","v":4142,"vw":42.850413},{"c":42.86,"h":42.86,"l":42.805,"n":25,"o":42.845,"t":"2026-10-20T18:00:00Z","v":3643,"vw":42.82497},{"c":42.8,"h":42.8599,"l":42.8,"n":29,"o":42.815,"t":"2026-10-20T18:15:00Z","v":181794,"vw":42.84964},{"c":42.8,"h":42.84,"l":42.78,"n":42,"o":42.79,"t":"2026-10-20T18:30:00Z","v":3799,"vw":42.814905},{"c":42.815,"h":42.83,"l":42.79,"n":73,"o":42.79,"t":"2026-10-20T18:45:00Z","v":15746,"vw":42.815589},{"c":42.82,"h":42.86,"l":42.805,"n":69,"o":42.83,"t":"2026-10-20T19:00:00Z","v":17037,"vw":42.830382},{"c":42.81,"h":42.82,"l":42.785,"n":81,"o":42.81,"t":"2026-10-20T19:15:00Z","v":14434,"vw":42.812029},{"c":42.8199,"h":42.82,"l":42.78,"n":115,"o":42.81,"t":"2026-10-20T19:30:00Z","v":20398,"vw":42.804987},{"c":42.81,"h":42.82,"l":42.775,"n":132,"o":42.82,"t":"2026-10-20T19:45:00Z","v":19330,"vw":42.800049},{"c":42.78,"h":42.78,"l":42.78,"n":5,"o":42.78,"t":"2026-10-20T20:00:00Z","v":506,"vw":42.78},{"c":43.09,"h":43.09,"l":43.09,"n":11,"o":43.09,"t":"2026-10-21T13:30:00Z","v":2206,"vw":43.09},{"c":42.95,"h":42.95,"l":42.92,"n":18,"o":42.925,"t":"2026-10-21T13:45:00Z","v":1433,"vw":42.933184},{"c":42.83,"h":42.92,"l":42.83,"n":38,"o":42.91,"t":"2026-10-21T14:00:00Z","v":4546,"vw":42.865535},{"c":42.8912,"h":42.8912,"l":42.86,"n":8,"o":42.865,"t":"2026-10-21T14:15:00Z","v":2937,"vw":42.878446},{"c":42.91,"h":42.95,"l":42.87,"n":33,"o":42.87,"t":"2026-10-21T14:30:00Z","v":4981,"vw":42.906385},{"c":42.8886,"h":42.895,"l":42.875,"n":14,"o":42.895,"t":"2026-10-21T14:45:00Z","v":2515,"vw":42.888249},{"c":42.86,"h":42.87,"l":42.84,"n":18,"o":42.86,"t":"2026-10-21T15:00:00Z","v":2548,"vw":42.855578},{"c":42.93,"h":42.94,"l":42.85,"n":23,"o":42.86,"t":"2026-10-21T15:15:00Z","v":1745,"vw":42.89519},{"c":42.8951,"h":42.92,"l":42.8951,"n":12,"o":42.9,"t":"2026-10-21T15:30:00Z","v":1267,"vw":42.903072},{"c":42.885,"h":42.94,"l":42.8604,"n":63,"o":42.91,"t":"2026-10-21T15:45:00Z","v":9916,"vw":42.912836},{"c":42.8889,"h":42.896,"l":42.875,"n":24,"o":42.885,"t":"2026-10-21T16:00:00Z","v":3532,"vw":42.885735},{"c":42.9,"h":42.91,"l":42.87,"n":23,"o":42.87,"t":"2026-10-21T16:15:00Z","v":5989,"vw":42.882815},{"c":42.9399,"h":42.9399,"l":42.8925,"n":60,"o":42.91,"t":"2026-10-21T16:30:00Z","v":8804,"vw":42.911763},{"c":42.925,"h":42.9599,"l":42.9101,"n":52,"o":42.9599,"t":"2026-10-21T16:45:00Z","v":8812,"vw":42.935566},{"c":42.93,"h":42.94,"l":42.905,"n":42,"o":42.935,"t":"2026-10-21T17:00:00Z","v":9802,"vw":42.926341},{"c":42.925,"h":42.94,"l":42.9,"n":41,"o":42.93,"t":"2026-10-21T17:15:00Z","v":5449,"vw":42.927708},{"c":42.93,"h":42.94,"l":42.9,"n":67,"o":42.9035,"t":"2026-10-21T17:30:00Z","v":20742,"vw":42.920528},{"c":42.93,"h":42.94,"l":42.93,"n":8,"o":42.93,"t":"2026-10-21T17:45:00Z","v":739,"vw":42.931667},{"c":42.9229,"h":42.935,"l":42.9186,"n":16,"o":42.935,"t":"2026-10-21T18:00:00Z","v":1623,"vw":42.925915},{"c":42.92,"h":42.94,"l":42.92,"n":47,"o":42.93,"t":"2026-10-21T18:15:00Z","v":10672,"vw":42.931557},{"c":42.94,"h":42.95,"l":42.92,"n":41,"o":42.92,"t":"2026-10-21T18:30:00Z","v":4525,"vw":42.931544},{"c":42.79,"h":42.94,"l":42.79,"n":97,"o":42.94,"t":"2026-10-21T18:45:00Z","v":12440,"vw":42.86265},{"c":42.77,"h":42.81,"l":42.71,"n":251,"o":42.775,"t":"2026-10-21T19:00:00Z","v":162229,"vw":42.739396},{"c":42.878,"h":42.878,"l":42.795,"n":111,"o":42.795,"t":"2026-10-21T19:15:00Z","v":22899,"vw":42.829218},{"c":42.9,"h":42.93,"l":42.8592,"n":142,"o":42.8592,"t":"2026-10-21T19:30:00Z","v":23237,"vw":42.905394},{"c":42.92,"h":42.95,"l":42.89,"n":168,"o":42.905,"t":"2026-10-21T19:45:00Z","v":21270,"vw":42.921816},{"c":42.48,"h":42.57,"l":42.48,"n":36,"o":42.57,"t":"2026-10-22T13:30:00Z","v":7141,"vw":42.546488},{"c":42.49,"h":42.5,"l":42.45,"n":28,"o":42.45,"t":"2026-10-22T13:45:00Z","v":4302,"vw":42.474079},{"c":42.4199,"h":42.48,"l":42.4,"n":70,"o":42.45,"t":"2026-10-22T14:00:00Z","v":8942,"vw":42.436565},{"c":42.3121,"h":42.4,"l":42.3121,"n":56,"o":42.4,"t":"2026-10-22T14:15:00Z","v":12801,"vw":42.381158},{"c":42.25,"h":42.33,"l":42.23,"n":31,"o":42.33,"t":"2026-10-22T14:30:00Z","v":2523,"vw":42.259166},{"c":42.29,"h":42.3,"l":42.2536,"n":47,"o":42.26,"t":"2026-10-22T14:45:00Z","v":6319,"vw":42.273092},{"c":42.235,"h":42.28,"l":42.235,"n":48,"o":42.28,"t":"2026-10-22T15:00:00Z","v":6909,"vw":42.261109},{"c":42.255,"h":42.3,"l":42.23,"n":59,"o":42.23,"t":"2026-10-22T15:15:00Z","v":7575,"vw":42.258377},{"c":42.23,"h":42.26,"l":42.2101,"n":42,"o":42.2101,"t":"2026-10-22T15:30:00Z","v":9420,"vw":42.238958},{"c":42.34,"h":42.34,"l":42.23,"n":37,"o":42.23,"t":"2026-10-22T15:45:00Z","v":6100,"vw":42.299441},{"c":42.38,"h":42.38,"l":42.335,"n":61,"o":42.35,"t":"2026-10-22T16:00:00Z","v":9892,"vw":42.353699},{"c":42.4199,"h":42.42,"l":42.39,"n":41,"o":42.4,"t":"2026-10-22T16:15:00Z","v":5662,"vw":42.407207},{"c":42.35,"h":42.4,"l":42.35,"n":25,"o":42.4,"t":"2026-10-22T16:30:00Z","v":5227,"vw":42.371787},{"c":42.3982,"h":42.3989,"l":42.34,"n":26,"o":42.34,"t":"2026-10-22T16:45:00Z","v":5713,"vw":42.354707},{"c":42.39,"h":42.4,"l":42.38,"n":24,"o":42.398,"t":"2026-10-22T17:00:00Z","v":4615,"vw":42.391221},{"c":42.41,"h":42.43,"l":42.39,"n":53,"o":42.39,"t":"2026-10-22T17:15:00Z","v":7634,"vw":42.411701},{"c":42.45,"h":42.45,"l":42.4127,"n":46,"o":42.4179,"t":"2026-10-22T17:30:00Z","v":8274,"vw":42.433102},{"c":42.43,"h":42.445,"l":42.3856,"n":90,"o":42.445,"t":"2026-10-22T17:45:00Z","v":18018,"vw":42.421901},{"c":42.42,"h":42.44,"l":42.39,"n":60,"o":42.43,"t":"2026-10-22T18:00:00Z","v":73362,"vw":42.398443},{"c":42.44,"h":42.47,"l":42.41,"n":64,"o":42.425,"t":"2026-10-22T18:15:00Z","v":8098,"vw":42.450335},{"c":42.43,"h":42.44,"l":42.41,"n":108,"o":42.43,"t":"2026-10-22T18:30:00Z","v":21951,"vw":42.42568},{"c":42.4101,"h":42.43,"l":42.4,"n":69,"o":42.43,"t":"2026-10-22T18:45:00Z","v":12808,"vw":42.423315},{"c":42.42,"h":42.43,"l":42.38,"n":92,"o":42.41,"t":"2026-10-22T19:00:00Z","v":16374,"vw":42.412144},{"c":42.45,"h":42.45,"l":42.41,"n":95,"o":42.43,"t":"2026-10-22T19:15:00Z","v":18866,"vw":42.434127},{"c":42.3713,"h":42.45,"l":42.37,"n":119,"o":42.45,"t":"2026-10-22T19:30:00Z","v":34073,"vw":42.418011},{"c":42.44,"h":42.46,"l":42.35,"n":190,"o":42.365,"t":"2026-10-22T19:45:00Z","v":28225,"vw":42.405764}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.625,"strike":48.45470772198566,"iv":0.5008983073131619,"gamma":0.046899602950792846,"theta":-0.02987722115187978,"vega":0.03345326326515347,"rho":0.006015658601349429,"breakevenPct":15.644928656893645},{"delta":0.25,"premium":0.6262795442452979,"strike":45.94881823018809,"iv":0.370125411859932,"gamma":0.0719299979327351,"theta":-0.02548874140362122,"vega":0.03797130975846925,"rho":0.007576879791186009,"breakevenPct":9.743397206487717},{"delta":0.3,"premium":0.6671420703168739,"strike":44.77143906244168,"iv":0.30824587398381237,"gamma":0.09482424496974207,"theta":-0.02349395580768913,"vega":0.04144229719512301,"rho":0.009116910898994673,"breakevenPct":7.065459785010738},{"delta":0.35,"premium":0.726596819255647,"strike":43.98403180744353,"iv":0.26913466707706307,"gamma":0.115215947744995,"theta":-0.022302773115292076,"vega":0.044249273172184724,"rho":0.010654255095423852,"breakevenPct":5.350208828226155},{"delta":0.4,"premium":0.7766457651779362,"strike":43.48354234822064,"iv":0.24005708402906248,"gamma":0.13602840206819766,"theta":-0.020903870593146568,"vega":0.0457931793693372,"rho":0.01219580167280787,"breakevenPct":4.288850408573467},{"delta":0.45,"premium":0.8281682785542323,"strike":42.990251450602365,"iv":0.21158959402271257,"gamma":0.15640048463190034,"theta":-0.019524830393028172,"vega":0.04726681259456523,"rho":0.013738329244551753,"breakevenPct":3.247925846269085},{"delta":0.5,"premium":0.9217352599745194,"strike":42.70235304623225,"iv":0.20052954425521188,"gamma":0.16420768845902237,"theta":-0.018712510611087738,"vega":0.046735386794908185,"rho":0.015308846974399794,"breakevenPct":2.7900289967171803},{"delta":0.55,"premium":1.0153022413948065,"strike":42.414454641862136,"iv":0.18946949448771117,"gamma":0.1720148922861444,"theta":-0.017900190829147303,"vega":0.04620396099525114,"rho":0.016879364704247838,"breakevenPct":2.332132147165275},{"delta":0.6,"premium":1.1088692228150936,"strike":42.12655623749202,"iv":0.1784094447202105,"gamma":0.1798220961132664,"theta":-0.01708787104720687,"vega":0.0456725351955941,"rho":0.018449882434095878,"breakevenPct":1.8742352976133712},{"delta":0.65,"premium":1.2756366201367464,"strike":41.82051911409036,"iv":0.174777472121333,"gamma":0.17511385436371812,"theta":-0.016312454692063442,"vega":0.043673028170233406,"rho":0.020042077300965553,"breakevenPct":1.5460785443617109},{"delta":0.7,"premium":1.4998221704346593,"strike":41.5002540422362,"iv":0.17697205755406797,"gamma":0.16058854040442144,"theta":-0.01556598525722213,"vega":0.04052196331065753,"rho":0.021651275639117035,"breakevenPct":1.3196894737767733},{"delta":0.75,"premium":1.7240077207325728,"strike":41.17998897038204,"iv":0.17916664298680296,"gamma":0.14606322644512473,"theta":-0.014819515822380816,"vega":0.037370898451081644,"rho":0.023260473977268516,"breakevenPct":1.0933004031918352},{"delta":0.8,"premium":2.058288043478261,"strike":40.76195652173913,"iv":0.18537510869565219,"gamma":0.12597402173913042,"theta":-0.013947717391304347,"vega":0.03314815217391304,"rho":0.02479264407115013,"breakevenPct":0.8959579764783105},{"delta":0.85,"premium":2.5338315217391303,"strike":40.21847826086957,"iv":0.19673380434782609,"gamma":0.09874576086956523,"theta":-0.012915108695652175,"vega":0.027550326086956522,"rho":0.026225978837909215,"breakevenPct":0.7358854444125811},{"delta":0.9,"premium":3.107244318181819,"strike":39.57528409090909,"iv":0.20210696022727273,"gamma":0.07119360795454543,"theta":-0.010971022727272727,"vega":0.020585653409090906,"rho":0.02758161283829893,"breakevenPct":0.5714618498843359}],"put":[{"delta":0.25,"premium":0.6974214279169595,"strike":39.89685711667838,"iv":0.3717803914036021,"gamma":0.07173578654228097,"theta":-0.022941689141446082,"vega":0.037958349506368304,"rho":-0.009363471400513822,"breakevenPct":7.63563692563284},{"delta":0.3,"premium":0.7577893338805562,"strike":40.77052445174075,"iv":0.3193592110794633,"gamma":0.09161201649285322,"theta":-0.021122473282880968,"vega":0.04144906909309409,"rho":-0.011202087115528246,"breakevenPct":5.71928577318521},{"delta":0.35,"premium":0.8236862627678183,"strike":41.389490102142545,"iv":0.2830475832433163,"gamma":0.11033819949994889,"theta":-0.019450699721072946,"vega":0.043942871212393306,"rho":-0.013038462336932443,"breakevenPct":4.41610782428197},{"delta":0.4,"premium":0.8907961506712392,"strike":41.926369205369916,"iv":0.2516978300829993,"gamma":0.12869576822428155,"theta":-0.017801649392072176,"vega":0.04608609308121918,"rho":-0.014873648470712167,"breakevenPct":3.309205808909807},{"delta":0.45,"premium":0.9631840773582052,"strike":42.28081812159202,"iv":0.23109676925234,"gamma":0.1432952300009619,"theta":-0.01610575624737303,"vega":0.04659245327261249,"rho":-0.016691890868377884,"breakevenPct":2.644594617733692},{"delta":0.5,"premium":1.0364109195522728,"strike":42.60627075356566,"iv":0.212204154502927,"gamma":0.15729736115446444,"theta":-0.014402417692343026,"vega":0.04683864321886482,"rho":-0.018507440151506706,"breakevenPct":2.0502831432295308},{"delta":0.55,"premium":1.1096377617463407,"strike":42.93172338553929,"iv":0.19331153975351403,"gamma":0.17129949230796698,"theta":-0.01269907913731302,"vega":0.047084833165117156,"rho":-0.02032298943463553,"breakevenPct":1.4559716687253692},{"delta":0.6,"premium":1.231050111423164,"strike":43.192818384405754,"iv":0.1830721984929706,"gamma":0.17218598712624472,"theta":-0.011176778410838712,"vega":0.045124135823485526,"rho":-0.022088490277616953,"breakevenPct":1.1268419580994544},{"delta":0.65,"premium":1.3652550354185802,"strike":43.43682733712469,"iv":0.17513017960150426,"gamma":0.16959046502036662,"theta":-0.0097025406808391,"vega":0.04257754095544274,"rho":-0.023840703963866776,"breakevenPct":0.8681142749620299},{"delta":0.7,"premium":1.499459959413996,"strike":43.680836289843626,"iv":0.16718816071003795,"gamma":0.16699494291448855,"theta":-0.008228302950839492,"vega":0.04003094608739996,"rho":-0.025592917650116592,"breakevenPct":0.609386591824606},{"delta":0.75,"premium":1.6336648834094118,"strike":43.92484524256257,"iv":0.1592461418185716,"gamma":0.16439942080861045,"theta":-0.0067540652208398794,"vega":0.03748435121935718,"rho":-0.027345131336366416,"breakevenPct":0.3506589086871815},{"delta":0.8,"premium":2.263743455497383,"strike":44.603839441535776,"iv":0.18656928446771384,"gamma":0.12845654450261773,"theta":-0.0067226876090750445,"vega":0.03331849912739965,"rho":-0.0293655181363655,"breakevenPct":0.2354005984015111}]},"raw":{"call":[{"delta":0.2,"premium":0.625,"strike":48.45470772198566,"iv":0.5008983073131619,"gamma":0.046899602950792846,"theta":-0.02987722115187978,"vega":0.03345326326515347,"rho":0.006015658601349429,"breakevenPct":15.644928656893645},{"delta":0.25,"premium":0.6262795442452979,"strike":45.94881823018809,"iv":0.370125411859932,"gamma":0.0719299979327351,"theta":-0.02548874140362122,"vega":0.03797130975846925,"rho":0.007576879791186009,"breakevenPct":9.743397206487717},{"delta":0.3,"premium":0.6671420703168739,"strike":44.77143906244168,"iv":0.30824587398381237,"gamma":0.09482424496974207,"theta":-0.02349395580768913,"vega":0.04144229719512301,"rho":0.009116910898994673,"breakevenPct":7.065459785010738},{"delta":0.35,"premium":0.726596819255647,"strike":43.98403180744353,"iv":0.26913466707706307,"gamma":0.115215947744995,"theta":-0.022302773115292076,"vega":0.044249273172184724,"rho":0.010654255095423852,"breakevenPct":5.350208828226155},{"delta":0.4,"premium":0.7766457651779362,"strike":43.48354234822064,"iv":0.24005708402906248,"gamma":0.13602840206819766,"theta":-0.020903870593146568,"vega":0.0457931793693372,"rho":0.01219580167280787,"breakevenPct":4.288850408573467},{"delta":0.45,"premium":0.8281682785542323,"strike":42.990251450602365,"iv":0.21158959402271257,"gamma":0.15640048463190034,"theta":-0.019524830393028172,"vega":0.04726681259456523,"rho":0.013738329244551753,"breakevenPct":3.247925846269085},{"delta":0.5,"premium":0.9217352599745194,"strike":42.70235304623225,"iv":0.20052954425521188,"gamma":0.16420768845902237,"theta":-0.018712510611087738,"vega":0.046735386794908185,"rho":0.015308846974399794,"breakevenPct":2.7900289967171803},{"delta":0.55,"premium":1.0153022413948065,"strike":42.414454641862136,"iv":0.18946949448771117,"gamma":0.1720148922861444,"theta":-0.017900190829147303,"vega":0.04620396099525114,"rho":0.016879364704247838,"breakevenPct":2.332132147165275},{"delta":0.6,"premium":1.1088692228150936,"strike":42.12655623749202,"iv":0.1784094447202105,"gamma":0.1798220961132664,"theta":-0.01708787104720687,"vega":0.0456725351955941,"rho":0.018449882434095878,"breakevenPct":1.8742352976133712},{"delta":0.65,"premium":1.2756366201367464,"strike":41.82051911409036,"iv":0.174777472121333,"gamma":0.17511385436371812,"theta":-0.016312454692063442,"vega":0.043673028170233406,"rho":0.020042077300965553,"breakevenPct":1.5460785443617109},{"delta":0.7,"premium":1.4998221704346593,"strike":41.5002540422362,"iv":0.17697205755406797,"gamma":0.16058854040442144,"theta":-0.01556598525722213,"vega":0.04052196331065753,"rho":0.021651275639117035,"breakevenPct":1.3196894737767733},{"delta":0.75,"premium":1.7240077207325728,"strike":41.17998897038204,"iv":0.17916664298680296,"gamma":0.14606322644512473,"theta":-0.014819515822380816,"vega":0.037370898451081644,"rho":0.023260473977268516,"breakevenPct":1.0933004031918352},{"delta":0.8,"premium":2.058288043478261,"strike":40.76195652173913,"iv":0.18537510869565219,"gamma":0.12597402173913042,"theta":-0.013947717391304347,"vega":0.03314815217391304,"rho":0.02479264407115013,"breakevenPct":0.8959579764783105},{"delta":0.85,"premium":2.5338315217391303,"strike":40.21847826086957,"iv":0.19673380434782609,"gamma":0.09874576086956523,"theta":-0.012915108695652175,"vega":0.027550326086956522,"rho":0.026225978837909215,"breakevenPct":0.7358854444125811},{"delta":0.9,"premium":3.107244318181819,"strike":39.57528409090909,"iv":0.20210696022727273,"gamma":0.07119360795454543,"theta":-0.010971022727272727,"vega":0.020585653409090906,"rho":0.02758161283829893,"breakevenPct":0.5714618498843359}],"put":[{"delta":0.25,"premium":0.6974214279169595,"strike":39.89685711667838,"iv":0.3717803914036021,"gamma":0.07173578654228097,"theta":-0.022941689141446082,"vega":0.037958349506368304,"rho":-0.009363471400513822,"breakevenPct":7.63563692563284},{"delta":0.3,"premium":0.7577893338805562,"strike":40.77052445174075,"iv":0.3193592110794633,"gamma":0.09161201649285322,"theta":-0.021122473282880968,"vega":0.04144906909309409,"rho":-0.011202087115528246,"breakevenPct":5.71928577318521},{"delta":0.35,"premium":0.8236862627678183,"strike":41.389490102142545,"iv":0.2830475832433163,"gamma":0.11033819949994889,"theta":-0.019450699721072946,"vega":0.043942871212393306,"rho":-0.013038462336932443,"breakevenPct":4.41610782428197},{"delta":0.4,"premium":0.8907961506712392,"strike":41.926369205369916,"iv":0.2516978300829993,"gamma":0.12869576822428155,"theta":-0.017801649392072176,"vega":0.04608609308121918,"rho":-0.014873648470712167,"breakevenPct":3.309205808909807},{"delta":0.45,"premium":0.9631840773582052,"strike":42.28081812159202,"iv":0.23109676925234,"gamma":0.1432952300009619,"theta":-0.01610575624737303,"vega":0.04659245327261249,"rho":-0.016691890868377884,"breakevenPct":2.644594617733692},{"delta":0.5,"premium":1.0364109195522728,"strike":42.60627075356566,"iv":0.212204154502927,"gamma":0.15729736115446444,"theta":-0.014402417692343026,"vega":0.04683864321886482,"rho":-0.018507440151506706,"breakevenPct":2.0502831432295308},{"delta":0.55,"premium":1.1096377617463407,"strike":42.93172338553929,"iv":0.19331153975351403,"gamma":0.17129949230796698,"theta":-0.01269907913731302,"vega":0.047084833165117156,"rho":-0.02032298943463553,"breakevenPct":1.4559716687253692},{"delta":0.6,"premium":1.231050111423164,"strike":43.192818384405754,"iv":0.1830721984929706,"gamma":0.17218598712624472,"theta":-0.011176778410838712,"vega":0.045124135823485526,"rho":-0.022088490277616953,"breakevenPct":1.1268419580994544},{"delta":0.65,"premium":1.3652550354185802,"strike":43.43682733712469,"iv":0.17513017960150426,"gamma":0.16959046502036662,"theta":-0.0097025406808391,"vega":0.04257754095544274,"rho":-0.023840703963866776,"breakevenPct":0.8681142749620299},{"delta":0.7,"premium":1.499459959413996,"strike":43.680836289843626,"iv":0.16718816071003795,"gamma":0.16699494291448855,"theta":-0.008228302950839492,"vega":0.04003094608739996,"rho":-0.025592917650116592,"breakevenPct":0.609386591824606},{"delta":0.75,"premium":1.6336648834094118,"strike":43.92484524256257,"iv":0.1592461418185716,"gamma":0.16439942080861045,"theta":-0.0067540652208398794,"vega":0.03748435121935718,"rho":-0.027345131336366416,"breakevenPct":0.3506589086871815},{"delta":0.8,"premium":2.263743455497383,"strike":44.603839441535776,"iv":0.18656928446771384,"gamma":0.12845654450261773,"theta":-0.0067226876090750445,"vega":0.03331849912739965,"rho":-0.0293655181363655,"breakevenPct":0.2354005984015111}]}},"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"}}