{"symbol":"DIVI","url":"https://intraalpha.com/companies/DIVI","capturedAt":"2026-10-23T01:59:23.577Z","state":"ready","quote":{"symbol":"DIVI","last_price":42.3,"prev_close":42.68,"regular_close":42.3,"change":-0.38,"change_pct":-0.8903,"regular_change":-0.38,"regular_change_pct":-0.8903,"extended_change":0,"extended_change_pct":0,"bid":41.99,"ask":42.32,"bid_size":100,"ask_size":100,"volume":190094,"vwap":42.259864,"open":42.4,"high":42.44,"low":42.15,"close":42.3,"trade_count":1204,"last_trade_at":"2026-10-23T00:00:00.108914876Z","last_quote_at":"2026-10-23T00:00:00.001363824Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:18.279911617-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2700000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.27,"dividend_yield":0.0292,"inception_date":"2016-06-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:23.075665+00:00"},"optionObservedAt":"2026-10-22T19:57:39.015Z","bars":[{"c":42.85,"h":42.86,"l":42.66,"n":21,"o":42.86,"t":"2026-10-16T13:30:00Z","v":9551,"vw":42.818791},{"c":42.895,"h":42.895,"l":42.8,"n":5,"o":42.8,"t":"2026-10-16T13:35:00Z","v":691,"vw":42.861679},{"c":42.91,"h":42.91,"l":42.84,"n":4,"o":42.84,"t":"2026-10-16T13:45:00Z","v":921,"vw":42.865974},{"c":42.86,"h":42.87,"l":42.86,"n":13,"o":42.87,"t":"2026-10-16T13:50:00Z","v":925,"vw":42.862353},{"c":42.87,"h":42.8996,"l":42.87,"n":7,"o":42.8996,"t":"2026-10-16T13:55:00Z","v":423,"vw":42.885471},{"c":42.8836,"h":42.89,"l":42.88,"n":22,"o":42.88,"t":"2026-10-16T14:00:00Z","v":1804,"vw":42.886773},{"c":42.8702,"h":42.8702,"l":42.8501,"n":4,"o":42.8501,"t":"2026-10-16T14:05:00Z","v":464,"vw":42.86484},{"c":42.865,"h":42.865,"l":42.848,"n":26,"o":42.848,"t":"2026-10-16T14:10:00Z","v":2293,"vw":42.855399},{"c":42.84,"h":42.855,"l":42.8023,"n":13,"o":42.855,"t":"2026-10-16T14:15:00Z","v":1403,"vw":42.837048},{"c":42.88,"h":42.88,"l":42.88,"n":1,"o":42.88,"t":"2026-10-16T14:20:00Z","v":698,"vw":42.88},{"c":42.8301,"h":42.88,"l":42.8301,"n":8,"o":42.88,"t":"2026-10-16T14:25:00Z","v":1432,"vw":42.85991},{"c":42.8898,"h":42.8898,"l":42.8835,"n":2,"o":42.8835,"t":"2026-10-16T14:30:00Z","v":345,"vw":42.8856},{"c":42.854,"h":42.8687,"l":42.81,"n":10,"o":42.8687,"t":"2026-10-16T14:35:00Z","v":2190,"vw":42.826717},{"c":42.86,"h":42.8733,"l":42.84,"n":12,"o":42.8733,"t":"2026-10-16T14:40:00Z","v":1721,"vw":42.858547},{"c":42.85,"h":42.85,"l":42.85,"n":3,"o":42.85,"t":"2026-10-16T14:45:00Z","v":602,"vw":42.85},{"c":42.86,"h":42.86,"l":42.85,"n":8,"o":42.86,"t":"2026-10-16T14:50:00Z","v":1439,"vw":42.858537},{"c":42.86,"h":42.87,"l":42.86,"n":12,"o":42.87,"t":"2026-10-16T14:55:00Z","v":1130,"vw":42.865319},{"c":42.86,"h":42.86,"l":42.855,"n":6,"o":42.855,"t":"2026-10-16T15:00:00Z","v":1063,"vw":42.859474},{"c":42.85,"h":42.85,"l":42.85,"n":2,"o":42.85,"t":"2026-10-16T15:05:00Z","v":351,"vw":42.85},{"c":42.8599,"h":42.8799,"l":42.82,"n":81,"o":42.82,"t":"2026-10-16T15:10:00Z","v":12066,"vw":42.872842},{"c":42.8,"h":42.85,"l":42.8,"n":4,"o":42.85,"t":"2026-10-16T15:15:00Z","v":1175,"vw":42.827021},{"c":42.81,"h":42.81,"l":42.81,"n":6,"o":42.81,"t":"2026-10-16T15:20:00Z","v":300,"vw":42.81},{"c":42.8095,"h":42.8095,"l":42.8095,"n":1,"o":42.8095,"t":"2026-10-16T15:25:00Z","v":400,"vw":42.8095},{"c":42.7942,"h":42.7942,"l":42.7942,"n":3,"o":42.7942,"t":"2026-10-16T15:30:00Z","v":415,"vw":42.7942},{"c":42.77,"h":42.79,"l":42.77,"n":34,"o":42.77,"t":"2026-10-16T15:35:00Z","v":4759,"vw":42.783238},{"c":42.78,"h":42.78,"l":42.77,"n":3,"o":42.77,"t":"2026-10-16T15:40:00Z","v":400,"vw":42.7725},{"c":42.7701,"h":42.7701,"l":42.7701,"n":1,"o":42.7701,"t":"2026-10-16T15:45:00Z","v":129,"vw":42.7701},{"c":42.695,"h":42.695,"l":42.68,"n":6,"o":42.68,"t":"2026-10-16T15:50:00Z","v":657,"vw":42.688109},{"c":42.655,"h":42.6993,"l":42.65,"n":4,"o":42.65,"t":"2026-10-16T15:55:00Z","v":1801,"vw":42.673891},{"c":42.6263,"h":42.6263,"l":42.625,"n":2,"o":42.625,"t":"2026-10-16T16:00:00Z","v":510,"vw":42.625357},{"c":42.615,"h":42.615,"l":42.615,"n":2,"o":42.615,"t":"2026-10-16T16:05:00Z","v":300,"vw":42.615},{"c":42.63,"h":42.63,"l":42.59,"n":16,"o":42.59,"t":"2026-10-16T16:10:00Z","v":1031,"vw":42.60008},{"c":42.64,"h":42.64,"l":42.64,"n":1,"o":42.64,"t":"2026-10-16T16:15:00Z","v":100,"vw":42.64},{"c":42.68,"h":42.68,"l":42.6451,"n":2,"o":42.6451,"t":"2026-10-16T16:20:00Z","v":634,"vw":42.666458},{"c":42.62,"h":42.67,"l":42.59,"n":36,"o":42.67,"t":"2026-10-16T16:25:00Z","v":5880,"vw":42.640099},{"c":42.6,"h":42.6,"l":42.5877,"n":15,"o":42.5877,"t":"2026-10-16T16:30:00Z","v":1084,"vw":42.594597},{"c":42.55,"h":42.5899,"l":42.55,"n":5,"o":42.5899,"t":"2026-10-16T16:35:00Z","v":1541,"vw":42.556086},{"c":42.5668,"h":42.58,"l":42.52,"n":26,"o":42.545,"t":"2026-10-16T16:40:00Z","v":5432,"vw":42.544643},{"c":42.4968,"h":42.609,"l":42.4968,"n":15,"o":42.609,"t":"2026-10-16T16:45:00Z","v":2433,"vw":42.591296},{"c":42.54,"h":42.5481,"l":42.54,"n":5,"o":42.5481,"t":"2026-10-16T16:50:00Z","v":956,"vw":42.547099},{"c":42.46,"h":42.54,"l":42.46,"n":47,"o":42.5,"t":"2026-10-16T17:00:00Z","v":3277,"vw":42.519937},{"c":42.5043,"h":42.5299,"l":42.46,"n":6,"o":42.5299,"t":"2026-10-16T17:05:00Z","v":974,"vw":42.496649},{"c":42.45,"h":42.4926,"l":42.45,"n":2,"o":42.4926,"t":"2026-10-16T17:10:00Z","v":1277,"vw":42.489264},{"c":42.415,"h":42.4783,"l":42.415,"n":13,"o":42.47,"t":"2026-10-16T17:15:00Z","v":2376,"vw":42.451356},{"c":42.44,"h":42.44,"l":42.44,"n":4,"o":42.44,"t":"2026-10-16T17:20:00Z","v":207,"vw":42.44},{"c":42.5101,"h":42.5101,"l":42.5101,"n":3,"o":42.5101,"t":"2026-10-16T17:35:00Z","v":260,"vw":42.5101},{"c":42.505,"h":42.505,"l":42.495,"n":8,"o":42.495,"t":"2026-10-16T17:40:00Z","v":525,"vw":42.500479},{"c":42.53,"h":42.53,"l":42.5,"n":5,"o":42.5,"t":"2026-10-16T17:45:00Z","v":1180,"vw":42.519048},{"c":42.55,"h":42.55,"l":42.55,"n":3,"o":42.55,"t":"2026-10-16T17:50:00Z","v":655,"vw":42.55},{"c":42.4795,"h":42.4795,"l":42.4795,"n":3,"o":42.4795,"t":"2026-10-16T18:00:00Z","v":329,"vw":42.4795},{"c":42.47,"h":42.47,"l":42.4226,"n":2,"o":42.4226,"t":"2026-10-16T18:05:00Z","v":2059,"vw":42.46116},{"c":42.455,"h":42.455,"l":42.444,"n":3,"o":42.444,"t":"2026-10-16T18:10:00Z","v":617,"vw":42.452611},{"c":42.44,"h":42.47,"l":42.44,"n":2,"o":42.47,"t":"2026-10-16T18:15:00Z","v":1205,"vw":42.467237},{"c":42.45,"h":42.45,"l":42.45,"n":15,"o":42.45,"t":"2026-10-16T18:20:00Z","v":1018,"vw":42.45},{"c":42.455,"h":42.455,"l":42.455,"n":2,"o":42.455,"t":"2026-10-16T18:25:00Z","v":662,"vw":42.455},{"c":42.46,"h":42.46,"l":42.46,"n":8,"o":42.46,"t":"2026-10-16T18:30:00Z","v":2101,"vw":42.46},{"c":42.43,"h":42.48,"l":42.41,"n":13,"o":42.455,"t":"2026-10-16T18:35:00Z","v":1177,"vw":42.45557},{"c":42.49,"h":42.49,"l":42.49,"n":3,"o":42.49,"t":"2026-10-16T18:40:00Z","v":348,"vw":42.49},{"c":42.41,"h":42.43,"l":42.41,"n":7,"o":42.43,"t":"2026-10-16T18:50:00Z","v":723,"vw":42.418769},{"c":42.41,"h":42.42,"l":42.39,"n":39,"o":42.42,"t":"2026-10-16T18:55:00Z","v":6160,"vw":42.405931},{"c":42.4258,"h":42.4258,"l":42.4,"n":11,"o":42.415,"t":"2026-10-16T19:00:00Z","v":2749,"vw":42.410063},{"c":42.4,"h":42.42,"l":42.39,"n":12,"o":42.42,"t":"2026-10-16T19:05:00Z","v":3474,"vw":42.400601},{"c":42.445,"h":42.4799,"l":42.3802,"n":14,"o":42.3802,"t":"2026-10-16T19:10:00Z","v":3636,"vw":42.404668},{"c":42.4283,"h":42.52,"l":42.4283,"n":9,"o":42.455,"t":"2026-10-16T19:15:00Z","v":2688,"vw":42.503177},{"c":42.46,"h":42.485,"l":42.45,"n":10,"o":42.46,"t":"2026-10-16T19:20:00Z","v":6107,"vw":42.462958},{"c":42.47,"h":42.475,"l":42.47,"n":3,"o":42.475,"t":"2026-10-16T19:25:00Z","v":613,"vw":42.472039},{"c":42.44,"h":42.44,"l":42.44,"n":5,"o":42.44,"t":"2026-10-16T19:30:00Z","v":399,"vw":42.44},{"c":42.43,"h":42.46,"l":42.43,"n":10,"o":42.46,"t":"2026-10-16T19:35:00Z","v":4322,"vw":42.449159},{"c":42.42,"h":42.45,"l":42.4114,"n":18,"o":42.45,"t":"2026-10-16T19:40:00Z","v":2970,"vw":42.428552},{"c":42.445,"h":42.4629,"l":42.42,"n":14,"o":42.42,"t":"2026-10-16T19:45:00Z","v":3204,"vw":42.430206},{"c":42.455,"h":42.455,"l":42.455,"n":6,"o":42.455,"t":"2026-10-16T19:50:00Z","v":242,"vw":42.455},{"c":42.47,"h":42.48,"l":42.46,"n":54,"o":42.48,"t":"2026-10-16T19:55:00Z","v":3400,"vw":42.475025},{"c":42.54,"h":42.54,"l":42.54,"n":6,"o":42.54,"t":"2026-10-16T20:00:00Z","v":142,"vw":42.54},{"c":42.385,"h":42.44,"l":42.385,"n":22,"o":42.44,"t":"2026-10-19T13:30:00Z","v":5497,"vw":42.419584},{"c":42.38,"h":42.38,"l":42.38,"n":2,"o":42.38,"t":"2026-10-19T13:35:00Z","v":196,"vw":42.38},{"c":42.31,"h":42.31,"l":42.31,"n":1,"o":42.31,"t":"2026-10-19T13:40:00Z","v":1642,"vw":42.31},{"c":42.405,"h":42.405,"l":42.405,"n":3,"o":42.405,"t":"2026-10-19T13:45:00Z","v":291,"vw":42.405},{"c":42.405,"h":42.405,"l":42.405,"n":4,"o":42.405,"t":"2026-10-19T13:55:00Z","v":159,"vw":42.405},{"c":42.411,"h":42.4468,"l":42.32,"n":17,"o":42.4468,"t":"2026-10-19T14:00:00Z","v":2086,"vw":42.354982},{"c":42.3754,"h":42.39,"l":42.3754,"n":8,"o":42.39,"t":"2026-10-19T14:05:00Z","v":933,"vw":42.388137},{"c":42.3171,"h":42.35,"l":42.3171,"n":3,"o":42.35,"t":"2026-10-19T14:10:00Z","v":611,"vw":42.33767},{"c":42.4299,"h":42.4299,"l":42.4299,"n":1,"o":42.4299,"t":"2026-10-19T14:15:00Z","v":441,"vw":42.4299},{"c":42.43,"h":42.43,"l":42.43,"n":1,"o":42.43,"t":"2026-10-19T14:20:00Z","v":156,"vw":42.43},{"c":42.355,"h":42.355,"l":42.355,"n":1,"o":42.355,"t":"2026-10-19T14:25:00Z","v":295,"vw":42.355},{"c":42.34,"h":42.3954,"l":42.34,"n":12,"o":42.3636,"t":"2026-10-19T14:30:00Z","v":2598,"vw":42.366152},{"c":42.32,"h":42.34,"l":42.32,"n":7,"o":42.34,"t":"2026-10-19T14:35:00Z","v":2099,"vw":42.339006},{"c":42.33,"h":42.3635,"l":42.33,"n":8,"o":42.3635,"t":"2026-10-19T14:40:00Z","v":5848,"vw":42.349632},{"c":42.345,"h":42.354,"l":42.325,"n":11,"o":42.325,"t":"2026-10-19T14:45:00Z","v":1240,"vw":42.344713},{"c":42.3159,"h":42.3159,"l":42.2701,"n":4,"o":42.2701,"t":"2026-10-19T14:50:00Z","v":271,"vw":42.289227},{"c":42.3392,"h":42.34,"l":42.3,"n":5,"o":42.3,"t":"2026-10-19T15:00:00Z","v":958,"vw":42.31872},{"c":42.34,"h":42.34,"l":42.34,"n":6,"o":42.34,"t":"2026-10-19T15:05:00Z","v":690,"vw":42.34},{"c":42.38,"h":42.38,"l":42.38,"n":2,"o":42.38,"t":"2026-10-19T15:15:00Z","v":120,"vw":42.38},{"c":42.39,"h":42.3952,"l":42.39,"n":6,"o":42.39,"t":"2026-10-19T15:20:00Z","v":671,"vw":42.39184},{"c":42.5,"h":42.5,"l":42.455,"n":34,"o":42.49,"t":"2026-10-19T15:25:00Z","v":8253,"vw":42.496347},{"c":42.44,"h":42.44,"l":42.44,"n":12,"o":42.44,"t":"2026-10-19T15:30:00Z","v":1995,"vw":42.44},{"c":42.46,"h":42.46,"l":42.46,"n":1,"o":42.46,"t":"2026-10-19T15:35:00Z","v":211,"vw":42.46},{"c":42.4999,"h":42.4999,"l":42.455,"n":4,"o":42.455,"t":"2026-10-19T15:40:00Z","v":557,"vw":42.472693},{"c":42.425,"h":42.425,"l":42.425,"n":1,"o":42.425,"t":"2026-10-19T15:45:00Z","v":1238,"vw":42.425},{"c":42.41,"h":42.47,"l":42.41,"n":5,"o":42.425,"t":"2026-10-19T15:55:00Z","v":7977,"vw":42.460515},{"c":42.335,"h":42.335,"l":42.335,"n":1,"o":42.335,"t":"2026-10-19T16:05:00Z","v":420,"vw":42.335},{"c":42.3696,"h":42.3696,"l":42.3495,"n":3,"o":42.3495,"t":"2026-10-19T16:15:00Z","v":1300,"vw":42.368024},{"c":42.335,"h":42.335,"l":42.335,"n":8,"o":42.335,"t":"2026-10-19T16:20:00Z","v":1575,"vw":42.335},{"c":42.36,"h":42.36,"l":42.34,"n":10,"o":42.34,"t":"2026-10-19T16:25:00Z","v":914,"vw":42.354657},{"c":42.34,"h":42.34,"l":42.325,"n":4,"o":42.325,"t":"2026-10-19T16:30:00Z","v":988,"vw":42.329564},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-19T16:55:00Z","v":646,"vw":42.33},{"c":42.2926,"h":42.2926,"l":42.25,"n":4,"o":42.25,"t":"2026-10-19T17:00:00Z","v":430,"vw":42.271578},{"c":42.3162,"h":42.3162,"l":42.3162,"n":1,"o":42.3162,"t":"2026-10-19T17:05:00Z","v":513,"vw":42.3162},{"c":42.29,"h":42.29,"l":42.2665,"n":7,"o":42.2665,"t":"2026-10-19T17:10:00Z","v":446,"vw":42.27865},{"c":42.265,"h":42.29,"l":42.255,"n":10,"o":42.255,"t":"2026-10-19T17:15:00Z","v":1101,"vw":42.261148},{"c":42.255,"h":42.2899,"l":42.255,"n":2,"o":42.2899,"t":"2026-10-19T17:20:00Z","v":444,"vw":42.270957},{"c":42.2401,"h":42.2401,"l":42.2401,"n":1,"o":42.2401,"t":"2026-10-19T17:25:00Z","v":115,"vw":42.2401},{"c":42.265,"h":42.28,"l":42.265,"n":6,"o":42.28,"t":"2026-10-19T17:30:00Z","v":516,"vw":42.271383},{"c":42.29,"h":42.29,"l":42.2601,"n":5,"o":42.2601,"t":"2026-10-19T17:40:00Z","v":358,"vw":42.2693},{"c":42.27,"h":42.27,"l":42.23,"n":2,"o":42.23,"t":"2026-10-19T17:45:00Z","v":885,"vw":42.243333},{"c":42.23,"h":42.3,"l":42.23,"n":26,"o":42.2954,"t":"2026-10-19T17:50:00Z","v":6027,"vw":42.283229},{"c":42.29,"h":42.3,"l":42.29,"n":41,"o":42.3,"t":"2026-10-19T17:55:00Z","v":3292,"vw":42.298361},{"c":42.2883,"h":42.29,"l":42.27,"n":7,"o":42.2758,"t":"2026-10-19T18:00:00Z","v":832,"vw":42.279368},{"c":42.2751,"h":42.29,"l":42.2751,"n":4,"o":42.29,"t":"2026-10-19T18:10:00Z","v":521,"vw":42.282511},{"c":42.28,"h":42.28,"l":42.28,"n":4,"o":42.28,"t":"2026-10-19T18:15:00Z","v":359,"vw":42.28},{"c":42.265,"h":42.265,"l":42.26,"n":6,"o":42.2601,"t":"2026-10-19T18:25:00Z","v":756,"vw":42.261807},{"c":42.2778,"h":42.2778,"l":42.25,"n":3,"o":42.25,"t":"2026-10-19T18:30:00Z","v":950,"vw":42.274166},{"c":42.2301,"h":42.2301,"l":42.2301,"n":5,"o":42.2301,"t":"2026-10-19T18:35:00Z","v":571,"vw":42.2301},{"c":42.26,"h":42.26,"l":42.23,"n":8,"o":42.23,"t":"2026-10-19T18:40:00Z","v":1007,"vw":42.240883},{"c":42.2396,"h":42.309,"l":42.2301,"n":5,"o":42.309,"t":"2026-10-19T18:55:00Z","v":573,"vw":42.267207},{"c":42.275,"h":42.3099,"l":42.275,"n":12,"o":42.275,"t":"2026-10-19T19:05:00Z","v":1873,"vw":42.279989},{"c":42.25,"h":42.28,"l":42.245,"n":8,"o":42.245,"t":"2026-10-19T19:10:00Z","v":1621,"vw":42.258945},{"c":42.26,"h":42.2882,"l":42.25,"n":12,"o":42.25,"t":"2026-10-19T19:15:00Z","v":5374,"vw":42.275015},{"c":42.2899,"h":42.2899,"l":42.2899,"n":1,"o":42.2899,"t":"2026-10-19T19:20:00Z","v":759,"vw":42.2899},{"c":42.27,"h":42.29,"l":42.27,"n":10,"o":42.28,"t":"2026-10-19T19:25:00Z","v":1173,"vw":42.275738},{"c":42.265,"h":42.265,"l":42.24,"n":21,"o":42.24,"t":"2026-10-19T19:30:00Z","v":14040,"vw":42.243244},{"c":42.25,"h":42.29,"l":42.22,"n":23,"o":42.25,"t":"2026-10-19T19:40:00Z","v":16298,"vw":42.229267},{"c":42.24,"h":42.28,"l":42.23,"n":11,"o":42.2304,"t":"2026-10-19T19:45:00Z","v":21384,"vw":42.235687},{"c":42.21,"h":42.235,"l":42.2,"n":21,"o":42.235,"t":"2026-10-19T19:50:00Z","v":13396,"vw":42.215069},{"c":42.19,"h":42.2101,"l":42.1701,"n":158,"o":42.21,"t":"2026-10-19T19:55:00Z","v":23459,"vw":42.196159},{"c":42.22,"h":42.22,"l":42.22,"n":7,"o":42.22,"t":"2026-10-19T20:00:00Z","v":286,"vw":42.22},{"c":42.3,"h":42.31,"l":42.1601,"n":13,"o":42.26,"t":"2026-10-20T13:30:00Z","v":14354,"vw":42.257556},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-20T13:35:00Z","v":260,"vw":42.33},{"c":42.33,"h":42.355,"l":42.33,"n":6,"o":42.355,"t":"2026-10-20T13:40:00Z","v":585,"vw":42.341059},{"c":42.4049,"h":42.4049,"l":42.3331,"n":9,"o":42.3331,"t":"2026-10-20T13:45:00Z","v":2369,"vw":42.384315},{"c":42.4,"h":42.4,"l":42.3874,"n":10,"o":42.3874,"t":"2026-10-20T13:50:00Z","v":1345,"vw":42.395464},{"c":42.4382,"h":42.4382,"l":42.4382,"n":2,"o":42.4382,"t":"2026-10-20T13:55:00Z","v":176,"vw":42.4382},{"c":42.449,"h":42.449,"l":42.42,"n":8,"o":42.42,"t":"2026-10-20T14:00:00Z","v":821,"vw":42.434361},{"c":42.45,"h":42.45,"l":42.4208,"n":9,"o":42.4208,"t":"2026-10-20T14:05:00Z","v":964,"vw":42.435492},{"c":42.43,"h":42.4699,"l":42.43,"n":6,"o":42.4699,"t":"2026-10-20T14:10:00Z","v":436,"vw":42.444748},{"c":42.5,"h":42.51,"l":42.475,"n":33,"o":42.5093,"t":"2026-10-20T14:15:00Z","v":2629,"vw":42.500161},{"c":42.57,"h":42.5799,"l":42.53,"n":11,"o":42.53,"t":"2026-10-20T14:20:00Z","v":1336,"vw":42.555877},{"c":42.67,"h":42.67,"l":42.67,"n":1,"o":42.67,"t":"2026-10-20T14:25:00Z","v":510,"vw":42.67},{"c":42.66,"h":42.66,"l":42.66,"n":1,"o":42.66,"t":"2026-10-20T14:30:00Z","v":100,"vw":42.66},{"c":42.69,"h":42.69,"l":42.68,"n":11,"o":42.68,"t":"2026-10-20T14:40:00Z","v":628,"vw":42.682326},{"c":42.63,"h":42.63,"l":42.63,"n":2,"o":42.63,"t":"2026-10-20T14:45:00Z","v":829,"vw":42.63},{"c":42.6238,"h":42.652,"l":42.61,"n":24,"o":42.64,"t":"2026-10-20T14:50:00Z","v":2991,"vw":42.621737},{"c":42.645,"h":42.65,"l":42.64,"n":14,"o":42.64,"t":"2026-10-20T14:55:00Z","v":1451,"vw":42.642182},{"c":42.5953,"h":42.5953,"l":42.5953,"n":1,"o":42.5953,"t":"2026-10-20T15:00:00Z","v":114,"vw":42.5953},{"c":42.6,"h":42.63,"l":42.6,"n":2,"o":42.63,"t":"2026-10-20T15:05:00Z","v":1039,"vw":42.627113},{"c":42.56,"h":42.56,"l":42.51,"n":13,"o":42.51,"t":"2026-10-20T15:15:00Z","v":1286,"vw":42.523237},{"c":42.56,"h":42.56,"l":42.49,"n":4,"o":42.53,"t":"2026-10-20T15:20:00Z","v":5336,"vw":42.531046},{"c":42.495,"h":42.5199,"l":42.4905,"n":10,"o":42.5,"t":"2026-10-20T15:25:00Z","v":1090,"vw":42.504649},{"c":42.46,"h":42.47,"l":42.46,"n":4,"o":42.47,"t":"2026-10-20T15:30:00Z","v":2179,"vw":42.469288},{"c":42.49,"h":42.49,"l":42.4725,"n":9,"o":42.475,"t":"2026-10-20T15:35:00Z","v":1055,"vw":42.476966},{"c":42.525,"h":42.54,"l":42.5,"n":8,"o":42.54,"t":"2026-10-20T15:40:00Z","v":989,"vw":42.521415},{"c":42.54,"h":42.54,"l":42.5172,"n":7,"o":42.537,"t":"2026-10-20T15:50:00Z","v":730,"vw":42.534277},{"c":42.555,"h":42.555,"l":42.555,"n":4,"o":42.555,"t":"2026-10-20T15:55:00Z","v":409,"vw":42.555},{"c":42.55,"h":42.565,"l":42.54,"n":5,"o":42.565,"t":"2026-10-20T16:00:00Z","v":918,"vw":42.556617},{"c":42.545,"h":42.545,"l":42.5101,"n":8,"o":42.5351,"t":"2026-10-20T16:10:00Z","v":585,"vw":42.530854},{"c":42.54,"h":42.54,"l":42.54,"n":1,"o":42.54,"t":"2026-10-20T16:15:00Z","v":377,"vw":42.54},{"c":42.5,"h":42.52,"l":42.5,"n":5,"o":42.52,"t":"2026-10-20T16:20:00Z","v":917,"vw":42.511285},{"c":42.54,"h":42.54,"l":42.54,"n":4,"o":42.54,"t":"2026-10-20T16:25:00Z","v":241,"vw":42.54},{"c":42.565,"h":42.565,"l":42.565,"n":3,"o":42.565,"t":"2026-10-20T16:30:00Z","v":353,"vw":42.565},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-10-20T16:35:00Z","v":205,"vw":42.57},{"c":42.579,"h":42.579,"l":42.54,"n":5,"o":42.54,"t":"2026-10-20T16:40:00Z","v":538,"vw":42.565848},{"c":42.54,"h":42.55,"l":42.53,"n":6,"o":42.53,"t":"2026-10-20T16:45:00Z","v":764,"vw":42.538571},{"c":42.575,"h":42.5961,"l":42.575,"n":3,"o":42.5961,"t":"2026-10-20T16:50:00Z","v":233,"vw":42.586278},{"c":42.545,"h":42.545,"l":42.545,"n":1,"o":42.545,"t":"2026-10-20T16:55:00Z","v":187,"vw":42.545},{"c":42.5,"h":42.51,"l":42.5,"n":4,"o":42.51,"t":"2026-10-20T17:05:00Z","v":454,"vw":42.502857},{"c":42.525,"h":42.525,"l":42.525,"n":1,"o":42.525,"t":"2026-10-20T17:10:00Z","v":120,"vw":42.525},{"c":42.53,"h":42.539,"l":42.53,"n":6,"o":42.539,"t":"2026-10-20T17:15:00Z","v":326,"vw":42.53468},{"c":42.54,"h":42.54,"l":42.54,"n":5,"o":42.54,"t":"2026-10-20T17:20:00Z","v":281,"vw":42.54},{"c":42.59,"h":42.59,"l":42.58,"n":26,"o":42.585,"t":"2026-10-20T17:25:00Z","v":2460,"vw":42.585278},{"c":42.5619,"h":42.5619,"l":42.5619,"n":3,"o":42.5619,"t":"2026-10-20T17:30:00Z","v":1251,"vw":42.5619},{"c":42.595,"h":42.595,"l":42.595,"n":10,"o":42.595,"t":"2026-10-20T17:35:00Z","v":1578,"vw":42.595},{"c":42.56,"h":42.56,"l":42.56,"n":2,"o":42.56,"t":"2026-10-20T17:40:00Z","v":103,"vw":42.56},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-10-20T17:45:00Z","v":2902,"vw":42.61},{"c":42.58,"h":42.59,"l":42.57,"n":7,"o":42.5868,"t":"2026-10-20T17:50:00Z","v":709,"vw":42.581872},{"c":42.5987,"h":42.5987,"l":42.5987,"n":3,"o":42.5987,"t":"2026-10-20T17:55:00Z","v":614,"vw":42.5987},{"c":42.63,"h":42.63,"l":42.63,"n":2,"o":42.63,"t":"2026-10-20T18:05:00Z","v":184,"vw":42.63},{"c":42.61,"h":42.61,"l":42.61,"n":2,"o":42.61,"t":"2026-10-20T18:10:00Z","v":1602,"vw":42.61},{"c":42.59,"h":42.61,"l":42.59,"n":17,"o":42.61,"t":"2026-10-20T18:15:00Z","v":1901,"vw":42.593721},{"c":42.59,"h":42.59,"l":42.58,"n":16,"o":42.59,"t":"2026-10-20T18:20:00Z","v":1937,"vw":42.588836},{"c":42.55,"h":42.58,"l":42.55,"n":17,"o":42.58,"t":"2026-10-20T18:25:00Z","v":1350,"vw":42.577345},{"c":42.58,"h":42.58,"l":42.58,"n":6,"o":42.58,"t":"2026-10-20T18:30:00Z","v":1386,"vw":42.58},{"c":42.56,"h":42.56,"l":42.56,"n":1,"o":42.56,"t":"2026-10-20T18:35:00Z","v":144,"vw":42.56},{"c":42.54,"h":42.56,"l":42.54,"n":7,"o":42.56,"t":"2026-10-20T18:40:00Z","v":748,"vw":42.552707},{"c":42.585,"h":42.585,"l":42.56,"n":8,"o":42.56,"t":"2026-10-20T18:45:00Z","v":539,"vw":42.566443},{"c":42.585,"h":42.585,"l":42.54,"n":3,"o":42.54,"t":"2026-10-20T18:50:00Z","v":485,"vw":42.57511},{"c":42.59,"h":42.59,"l":42.5638,"n":5,"o":42.5638,"t":"2026-10-20T18:55:00Z","v":957,"vw":42.580116},{"c":42.55,"h":42.5845,"l":42.55,"n":4,"o":42.56,"t":"2026-10-20T19:00:00Z","v":410,"vw":42.562511},{"c":42.56,"h":42.59,"l":42.56,"n":2,"o":42.59,"t":"2026-10-20T19:05:00Z","v":430,"vw":42.573535},{"c":42.56,"h":42.61,"l":42.56,"n":67,"o":42.585,"t":"2026-10-20T19:10:00Z","v":6843,"vw":42.589641},{"c":42.56,"h":42.5899,"l":42.52,"n":16,"o":42.5799,"t":"2026-10-20T19:15:00Z","v":4860,"vw":42.577213},{"c":42.52,"h":42.52,"l":42.52,"n":1,"o":42.52,"t":"2026-10-20T19:20:00Z","v":100,"vw":42.52},{"c":42.5483,"h":42.56,"l":42.535,"n":43,"o":42.535,"t":"2026-10-20T19:25:00Z","v":6859,"vw":42.549705},{"c":42.57,"h":42.57,"l":42.5429,"n":26,"o":42.5429,"t":"2026-10-20T19:30:00Z","v":2586,"vw":42.564864},{"c":42.53,"h":42.56,"l":42.53,"n":19,"o":42.56,"t":"2026-10-20T19:35:00Z","v":1589,"vw":42.55569},{"c":42.575,"h":42.575,"l":42.56,"n":16,"o":42.56,"t":"2026-10-20T19:40:00Z","v":1830,"vw":42.569727},{"c":42.57,"h":42.58,"l":42.5574,"n":16,"o":42.58,"t":"2026-10-20T19:45:00Z","v":1816,"vw":42.575395},{"c":42.585,"h":42.61,"l":42.554,"n":8,"o":42.57,"t":"2026-10-20T19:50:00Z","v":1237,"vw":42.58564},{"c":42.565,"h":42.59,"l":42.55,"n":79,"o":42.56,"t":"2026-10-20T19:55:00Z","v":8454,"vw":42.569082},{"c":42.54,"h":42.54,"l":42.54,"n":5,"o":42.54,"t":"2026-10-20T20:00:00Z","v":203,"vw":42.54},{"c":42.8436,"h":42.8436,"l":42.721,"n":29,"o":42.78,"t":"2026-10-21T13:30:00Z","v":8335,"vw":42.785729},{"c":42.83,"h":42.83,"l":42.83,"n":6,"o":42.83,"t":"2026-10-21T13:35:00Z","v":2341,"vw":42.83},{"c":42.79,"h":42.81,"l":42.7615,"n":13,"o":42.7615,"t":"2026-10-21T13:40:00Z","v":3579,"vw":42.776566},{"c":42.77,"h":42.77,"l":42.77,"n":4,"o":42.77,"t":"2026-10-21T13:45:00Z","v":214,"vw":42.77},{"c":42.785,"h":42.8,"l":42.785,"n":9,"o":42.8,"t":"2026-10-21T13:50:00Z","v":571,"vw":42.794},{"c":42.8184,"h":42.8186,"l":42.8184,"n":6,"o":42.8186,"t":"2026-10-21T13:55:00Z","v":1472,"vw":42.81844},{"c":42.7488,"h":42.7488,"l":42.7488,"n":4,"o":42.7488,"t":"2026-10-21T14:10:00Z","v":475,"vw":42.7488},{"c":42.7,"h":42.72,"l":42.69,"n":8,"o":42.69,"t":"2026-10-21T14:20:00Z","v":2825,"vw":42.692646},{"c":42.71,"h":42.71,"l":42.7,"n":8,"o":42.7,"t":"2026-10-21T14:25:00Z","v":353,"vw":42.704717},{"c":42.71,"h":42.71,"l":42.71,"n":3,"o":42.71,"t":"2026-10-21T14:35:00Z","v":442,"vw":42.71},{"c":42.72,"h":42.72,"l":42.68,"n":14,"o":42.68,"t":"2026-10-21T14:40:00Z","v":1021,"vw":42.70375},{"c":42.75,"h":42.75,"l":42.75,"n":5,"o":42.75,"t":"2026-10-21T14:50:00Z","v":770,"vw":42.75},{"c":42.7199,"h":42.7199,"l":42.68,"n":11,"o":42.68,"t":"2026-10-21T14:55:00Z","v":5105,"vw":42.704722},{"c":42.68,"h":42.68,"l":42.68,"n":2,"o":42.68,"t":"2026-10-21T15:00:00Z","v":130,"vw":42.68},{"c":42.6812,"h":42.69,"l":42.68,"n":99,"o":42.68,"t":"2026-10-21T15:05:00Z","v":8351,"vw":42.681638},{"c":42.72,"h":42.72,"l":42.69,"n":10,"o":42.69,"t":"2026-10-21T15:10:00Z","v":1284,"vw":42.698826},{"c":42.72,"h":42.72,"l":42.72,"n":2,"o":42.72,"t":"2026-10-21T15:15:00Z","v":1002,"vw":42.72},{"c":42.7499,"h":42.7499,"l":42.7499,"n":1,"o":42.7499,"t":"2026-10-21T15:20:00Z","v":539,"vw":42.7499},{"c":42.75,"h":42.75,"l":42.75,"n":14,"o":42.75,"t":"2026-10-21T15:25:00Z","v":1072,"vw":42.75},{"c":42.78,"h":42.78,"l":42.78,"n":2,"o":42.78,"t":"2026-10-21T15:30:00Z","v":305,"vw":42.78},{"c":42.76,"h":42.76,"l":42.75,"n":5,"o":42.75,"t":"2026-10-21T15:45:00Z","v":1674,"vw":42.759096},{"c":42.755,"h":42.755,"l":42.755,"n":2,"o":42.755,"t":"2026-10-21T15:50:00Z","v":150,"vw":42.755},{"c":42.77,"h":42.77,"l":42.77,"n":2,"o":42.77,"t":"2026-10-21T15:55:00Z","v":193,"vw":42.77},{"c":42.71,"h":42.7513,"l":42.71,"n":6,"o":42.74,"t":"2026-10-21T16:00:00Z","v":656,"vw":42.736284},{"c":42.7451,"h":42.77,"l":42.7451,"n":3,"o":42.77,"t":"2026-10-21T16:05:00Z","v":266,"vw":42.75502},{"c":42.7705,"h":42.78,"l":42.75,"n":7,"o":42.75,"t":"2026-10-21T16:20:00Z","v":1004,"vw":42.767127},{"c":42.71,"h":42.72,"l":42.71,"n":3,"o":42.72,"t":"2026-10-21T16:25:00Z","v":221,"vw":42.715},{"c":42.7516,"h":42.7516,"l":42.7516,"n":4,"o":42.7516,"t":"2026-10-21T16:30:00Z","v":230,"vw":42.7516},{"c":42.77,"h":42.77,"l":42.735,"n":7,"o":42.74,"t":"2026-10-21T16:35:00Z","v":570,"vw":42.753647},{"c":42.78,"h":42.79,"l":42.765,"n":19,"o":42.765,"t":"2026-10-21T16:40:00Z","v":2110,"vw":42.780639},{"c":42.76,"h":42.783,"l":42.75,"n":21,"o":42.783,"t":"2026-10-21T16:45:00Z","v":3429,"vw":42.773407},{"c":42.775,"h":42.775,"l":42.775,"n":3,"o":42.775,"t":"2026-10-21T16:55:00Z","v":171,"vw":42.775},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-21T17:00:00Z","v":700,"vw":42.74},{"c":42.7905,"h":42.8199,"l":42.75,"n":18,"o":42.75,"t":"2026-10-21T17:10:00Z","v":3489,"vw":42.792851},{"c":42.785,"h":42.785,"l":42.77,"n":4,"o":42.77,"t":"2026-10-21T17:15:00Z","v":1200,"vw":42.78375},{"c":42.765,"h":42.765,"l":42.765,"n":1,"o":42.765,"t":"2026-10-21T17:30:00Z","v":258,"vw":42.765},{"c":42.7797,"h":42.7797,"l":42.7301,"n":22,"o":42.765,"t":"2026-10-21T17:35:00Z","v":6784,"vw":42.770577},{"c":42.74,"h":42.77,"l":42.73,"n":9,"o":42.73,"t":"2026-10-21T17:40:00Z","v":15352,"vw":42.732887},{"c":42.7701,"h":42.7701,"l":42.7701,"n":3,"o":42.7701,"t":"2026-10-21T17:45:00Z","v":112,"vw":42.7701},{"c":42.765,"h":42.765,"l":42.765,"n":18,"o":42.765,"t":"2026-10-21T17:50:00Z","v":761,"vw":42.765},{"c":42.765,"h":42.79,"l":42.765,"n":9,"o":42.765,"t":"2026-10-21T17:55:00Z","v":578,"vw":42.776044},{"c":42.765,"h":42.8,"l":42.75,"n":40,"o":42.75,"t":"2026-10-21T18:00:00Z","v":4635,"vw":42.76845},{"c":42.765,"h":42.765,"l":42.765,"n":3,"o":42.765,"t":"2026-10-21T18:05:00Z","v":5873,"vw":42.765},{"c":42.77,"h":42.77,"l":42.77,"n":3,"o":42.77,"t":"2026-10-21T18:15:00Z","v":2011,"vw":42.77},{"c":42.789,"h":42.789,"l":42.75,"n":5,"o":42.75,"t":"2026-10-21T18:20:00Z","v":815,"vw":42.760036},{"c":42.755,"h":42.755,"l":42.755,"n":5,"o":42.755,"t":"2026-10-21T18:25:00Z","v":540,"vw":42.755},{"c":42.7601,"h":42.7601,"l":42.7498,"n":4,"o":42.755,"t":"2026-10-21T18:30:00Z","v":522,"vw":42.753498},{"c":42.76,"h":42.76,"l":42.76,"n":2,"o":42.76,"t":"2026-10-21T18:35:00Z","v":200,"vw":42.76},{"c":42.76,"h":42.76,"l":42.76,"n":3,"o":42.76,"t":"2026-10-21T18:40:00Z","v":358,"vw":42.76},{"c":42.69,"h":42.69,"l":42.69,"n":6,"o":42.69,"t":"2026-10-21T18:45:00Z","v":713,"vw":42.69},{"c":42.68,"h":42.71,"l":42.63,"n":58,"o":42.71,"t":"2026-10-21T18:50:00Z","v":15801,"vw":42.674329},{"c":42.64,"h":42.64,"l":42.64,"n":1,"o":42.64,"t":"2026-10-21T18:55:00Z","v":253,"vw":42.64},{"c":42.57,"h":42.57,"l":42.5391,"n":17,"o":42.545,"t":"2026-10-21T19:00:00Z","v":3813,"vw":42.563352},{"c":42.59,"h":42.59,"l":42.56,"n":5,"o":42.56,"t":"2026-10-21T19:10:00Z","v":728,"vw":42.575},{"c":42.5936,"h":42.63,"l":42.5936,"n":32,"o":42.595,"t":"2026-10-21T19:15:00Z","v":8295,"vw":42.615406},{"c":42.62,"h":42.62,"l":42.62,"n":8,"o":42.62,"t":"2026-10-21T19:20:00Z","v":213,"vw":42.62},{"c":42.65,"h":42.65,"l":42.64,"n":3,"o":42.64,"t":"2026-10-21T19:25:00Z","v":345,"vw":42.646289},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-21T19:30:00Z","v":352,"vw":42.7},{"c":42.7051,"h":42.7051,"l":42.7051,"n":1,"o":42.7051,"t":"2026-10-21T19:35:00Z","v":2033,"vw":42.7051},{"c":42.7,"h":42.7,"l":42.68,"n":11,"o":42.69,"t":"2026-10-21T19:40:00Z","v":736,"vw":42.688611},{"c":42.72,"h":42.73,"l":42.71,"n":14,"o":42.71,"t":"2026-10-21T19:45:00Z","v":1816,"vw":42.718634},{"c":42.68,"h":42.7,"l":42.68,"n":24,"o":42.7,"t":"2026-10-21T19:55:00Z","v":1745,"vw":42.68691},{"c":42.68,"h":42.68,"l":42.68,"n":3,"o":42.68,"t":"2026-10-21T20:00:00Z","v":102,"vw":42.68},{"c":42.4,"h":42.4,"l":42.4,"n":5,"o":42.4,"t":"2026-10-22T13:30:00Z","v":2194,"vw":42.4},{"c":42.415,"h":42.44,"l":42.415,"n":11,"o":42.43,"t":"2026-10-22T13:35:00Z","v":1149,"vw":42.425132},{"c":42.41,"h":42.41,"l":42.41,"n":2,"o":42.41,"t":"2026-10-22T13:45:00Z","v":2000,"vw":42.41},{"c":42.42,"h":42.42,"l":42.4153,"n":3,"o":42.4153,"t":"2026-10-22T13:50:00Z","v":318,"vw":42.418265},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-22T13:55:00Z","v":154,"vw":42.42},{"c":42.3483,"h":42.36,"l":42.3483,"n":4,"o":42.36,"t":"2026-10-22T14:20:00Z","v":1258,"vw":42.351806},{"c":42.295,"h":42.315,"l":42.295,"n":15,"o":42.315,"t":"2026-10-22T14:25:00Z","v":1558,"vw":42.303557},{"c":42.25,"h":42.29,"l":42.25,"n":5,"o":42.29,"t":"2026-10-22T14:30:00Z","v":605,"vw":42.275185},{"c":42.21,"h":42.23,"l":42.1923,"n":9,"o":42.23,"t":"2026-10-22T14:35:00Z","v":1418,"vw":42.208981},{"c":42.185,"h":42.22,"l":42.17,"n":31,"o":42.195,"t":"2026-10-22T14:40:00Z","v":23218,"vw":42.180706},{"c":42.2,"h":42.2,"l":42.1695,"n":10,"o":42.1695,"t":"2026-10-22T14:45:00Z","v":630,"vw":42.179017},{"c":42.22,"h":42.22,"l":42.17,"n":65,"o":42.2199,"t":"2026-10-22T14:55:00Z","v":15729,"vw":42.195436},{"c":42.2199,"h":42.2199,"l":42.18,"n":10,"o":42.2,"t":"2026-10-22T15:00:00Z","v":543,"vw":42.202355},{"c":42.2,"h":42.22,"l":42.18,"n":19,"o":42.18,"t":"2026-10-22T15:05:00Z","v":5822,"vw":42.202582},{"c":42.175,"h":42.2,"l":42.175,"n":47,"o":42.2,"t":"2026-10-22T15:10:00Z","v":4035,"vw":42.178995},{"c":42.215,"h":42.215,"l":42.175,"n":6,"o":42.175,"t":"2026-10-22T15:15:00Z","v":3925,"vw":42.206743},{"c":42.21,"h":42.21,"l":42.21,"n":2,"o":42.21,"t":"2026-10-22T15:20:00Z","v":276,"vw":42.21},{"c":42.1513,"h":42.22,"l":42.1513,"n":5,"o":42.22,"t":"2026-10-22T15:25:00Z","v":923,"vw":42.17896},{"c":42.2,"h":42.2,"l":42.15,"n":17,"o":42.15,"t":"2026-10-22T15:40:00Z","v":1427,"vw":42.17352},{"c":42.23,"h":42.23,"l":42.23,"n":1,"o":42.23,"t":"2026-10-22T15:50:00Z","v":357,"vw":42.23},{"c":42.2599,"h":42.2599,"l":42.2599,"n":1,"o":42.2599,"t":"2026-10-22T15:55:00Z","v":300,"vw":42.2599},{"c":42.27,"h":42.27,"l":42.26,"n":3,"o":42.26,"t":"2026-10-22T16:00:00Z","v":305,"vw":42.263333},{"c":42.2745,"h":42.3,"l":42.2745,"n":18,"o":42.2745,"t":"2026-10-22T16:05:00Z","v":2588,"vw":42.280051},{"c":42.305,"h":42.3099,"l":42.29,"n":5,"o":42.29,"t":"2026-10-22T16:10:00Z","v":4693,"vw":42.308921},{"c":42.32,"h":42.32,"l":42.29,"n":3,"o":42.29,"t":"2026-10-22T16:20:00Z","v":830,"vw":42.313964},{"c":42.325,"h":42.35,"l":42.3143,"n":10,"o":42.3143,"t":"2026-10-22T16:25:00Z","v":815,"vw":42.331366},{"c":42.285,"h":42.285,"l":42.285,"n":1,"o":42.285,"t":"2026-10-22T16:35:00Z","v":1200,"vw":42.285},{"c":42.275,"h":42.275,"l":42.275,"n":1,"o":42.275,"t":"2026-10-22T16:40:00Z","v":235,"vw":42.275},{"c":42.27,"h":42.28,"l":42.26,"n":137,"o":42.26,"t":"2026-10-22T16:45:00Z","v":17374,"vw":42.273836},{"c":42.28,"h":42.28,"l":42.27,"n":4,"o":42.27,"t":"2026-10-22T16:50:00Z","v":353,"vw":42.275},{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-10-22T17:10:00Z","v":1000,"vw":42.27},{"c":42.3194,"h":42.3194,"l":42.285,"n":6,"o":42.31,"t":"2026-10-22T17:15:00Z","v":1466,"vw":42.31422},{"c":42.305,"h":42.32,"l":42.3044,"n":30,"o":42.32,"t":"2026-10-22T17:20:00Z","v":5595,"vw":42.311198},{"c":42.32,"h":42.32,"l":42.3,"n":7,"o":42.305,"t":"2026-10-22T17:25:00Z","v":2279,"vw":42.315889},{"c":42.33,"h":42.33,"l":42.3,"n":12,"o":42.3,"t":"2026-10-22T17:30:00Z","v":2209,"vw":42.32213},{"c":42.32,"h":42.32,"l":42.32,"n":3,"o":42.32,"t":"2026-10-22T17:35:00Z","v":722,"vw":42.32},{"c":42.33,"h":42.33,"l":42.325,"n":5,"o":42.325,"t":"2026-10-22T17:40:00Z","v":481,"vw":42.327379},{"c":42.32,"h":42.32,"l":42.3,"n":11,"o":42.3,"t":"2026-10-22T17:50:00Z","v":1629,"vw":42.304014},{"c":42.31,"h":42.3226,"l":42.31,"n":3,"o":42.3226,"t":"2026-10-22T17:55:00Z","v":1349,"vw":42.313839},{"c":42.3,"h":42.3,"l":42.27,"n":7,"o":42.27,"t":"2026-10-22T18:00:00Z","v":1959,"vw":42.279463},{"c":42.3089,"h":42.3089,"l":42.2823,"n":6,"o":42.3,"t":"2026-10-22T18:05:00Z","v":1403,"vw":42.300408},{"c":42.3,"h":42.31,"l":42.28,"n":11,"o":42.31,"t":"2026-10-22T18:10:00Z","v":6185,"vw":42.301487},{"c":42.33,"h":42.33,"l":42.2801,"n":13,"o":42.285,"t":"2026-10-22T18:15:00Z","v":1784,"vw":42.285827},{"c":42.345,"h":42.35,"l":42.3072,"n":13,"o":42.3494,"t":"2026-10-22T18:20:00Z","v":1668,"vw":42.33417},{"c":42.29,"h":42.33,"l":42.29,"n":10,"o":42.33,"t":"2026-10-22T18:25:00Z","v":820,"vw":42.30375},{"c":42.275,"h":42.3,"l":42.275,"n":19,"o":42.28,"t":"2026-10-22T18:30:00Z","v":3937,"vw":42.280221},{"c":42.29,"h":42.29,"l":42.28,"n":15,"o":42.28,"t":"2026-10-22T18:35:00Z","v":2735,"vw":42.284883},{"c":42.28,"h":42.28,"l":42.28,"n":4,"o":42.28,"t":"2026-10-22T18:40:00Z","v":338,"vw":42.28},{"c":42.25,"h":42.285,"l":42.25,"n":13,"o":42.285,"t":"2026-10-22T18:45:00Z","v":1609,"vw":42.264732},{"c":42.25,"h":42.29,"l":42.25,"n":21,"o":42.28,"t":"2026-10-22T18:50:00Z","v":2176,"vw":42.273623},{"c":42.27,"h":42.2798,"l":42.26,"n":23,"o":42.2798,"t":"2026-10-22T18:55:00Z","v":3654,"vw":42.269871},{"c":42.25,"h":42.26,"l":42.22,"n":14,"o":42.26,"t":"2026-10-22T19:00:00Z","v":2177,"vw":42.24594},{"c":42.27,"h":42.27,"l":42.23,"n":14,"o":42.23,"t":"2026-10-22T19:05:00Z","v":3397,"vw":42.253654},{"c":42.2883,"h":42.3,"l":42.2477,"n":71,"o":42.265,"t":"2026-10-22T19:10:00Z","v":14742,"vw":42.279195},{"c":42.27,"h":42.29,"l":42.27,"n":23,"o":42.27,"t":"2026-10-22T19:15:00Z","v":3521,"vw":42.279789},{"c":42.295,"h":42.295,"l":42.285,"n":15,"o":42.285,"t":"2026-10-22T19:20:00Z","v":915,"vw":42.28876},{"c":42.3,"h":42.31,"l":42.2771,"n":30,"o":42.2999,"t":"2026-10-22T19:25:00Z","v":5265,"vw":42.299369},{"c":42.275,"h":42.28,"l":42.27,"n":6,"o":42.28,"t":"2026-10-22T19:30:00Z","v":1331,"vw":42.27422},{"c":42.2425,"h":42.26,"l":42.22,"n":8,"o":42.26,"t":"2026-10-22T19:35:00Z","v":3371,"vw":42.228915},{"c":42.255,"h":42.255,"l":42.255,"n":7,"o":42.255,"t":"2026-10-22T19:40:00Z","v":822,"vw":42.255},{"c":42.24,"h":42.25,"l":42.23,"n":15,"o":42.23,"t":"2026-10-22T19:45:00Z","v":1694,"vw":42.247458},{"c":42.29,"h":42.29,"l":42.25,"n":5,"o":42.25,"t":"2026-10-22T19:50:00Z","v":444,"vw":42.260732},{"c":42.3,"h":42.3175,"l":42.28,"n":53,"o":42.3175,"t":"2026-10-22T19:55:00Z","v":6317,"vw":42.296347}],"history":[{"c":32.07,"h":32.26,"l":31.9601,"n":1390,"o":32.25,"t":"2024-10-21T04:00:00Z","v":162282,"vw":32.057563},{"c":31.83,"h":31.9199,"l":31.76,"n":620,"o":31.8,"t":"2024-10-22T04:00:00Z","v":607397,"vw":31.772086},{"c":31.55,"h":31.67,"l":31.4,"n":932,"o":31.61,"t":"2024-10-23T04:00:00Z","v":121544,"vw":31.536348},{"c":31.76,"h":31.82,"l":31.56,"n":482,"o":31.8,"t":"2024-10-24T04:00:00Z","v":82753,"vw":31.705316},{"c":31.67,"h":31.8699,"l":31.54,"n":574,"o":31.84,"t":"2024-10-25T04:00:00Z","v":126362,"vw":31.730106},{"c":31.92,"h":31.9499,"l":31.73,"n":522,"o":31.79,"t":"2024-10-28T04:00:00Z","v":99637,"vw":31.855058},{"c":31.73,"h":31.8814,"l":31.6801,"n":588,"o":31.78,"t":"2024-10-29T04:00:00Z","v":150992,"vw":31.797367},{"c":31.61,"h":31.75,"l":31.5269,"n":593,"o":31.53,"t":"2024-10-30T04:00:00Z","v":93297,"vw":31.647096},{"c":31.36,"h":31.4386,"l":31.12,"n":903,"o":31.43,"t":"2024-10-31T04:00:00Z","v":244445,"vw":31.263893},{"c":31.46,"h":31.66,"l":31.39,"n":495,"o":31.64,"t":"2024-11-01T04:00:00Z","v":112775,"vw":31.534941},{"c":31.495,"h":31.7299,"l":31.4501,"n":687,"o":31.61,"t":"2024-11-04T05:00:00Z","v":152949,"vw":31.559237},{"c":31.82,"h":31.8399,"l":31.5848,"n":614,"o":31.62,"t":"2024-11-05T05:00:00Z","v":133579,"vw":31.747307},{"c":31.25,"h":31.3399,"l":31.01,"n":804,"o":31.23,"t":"2024-11-06T05:00:00Z","v":189883,"vw":31.206858},{"c":31.69,"h":31.77,"l":31.48,"n":604,"o":31.48,"t":"2024-11-07T05:00:00Z","v":231475,"vw":31.635257},{"c":31.22,"h":31.3194,"l":31.0596,"n":881,"o":31.28,"t":"2024-11-08T05:00:00Z","v":199664,"vw":31.191733},{"c":31.25,"h":31.325,"l":31.1603,"n":596,"o":31.28,"t":"2024-11-11T05:00:00Z","v":128996,"vw":31.252106},{"c":30.71,"h":30.96,"l":30.48,"n":701,"o":30.96,"t":"2024-11-12T05:00:00Z","v":381434,"vw":30.678355},{"c":30.5,"h":30.54,"l":30.29,"n":680,"o":30.54,"t":"2024-11-13T05:00:00Z","v":157533,"vw":30.469833},{"c":30.55,"h":30.81,"l":30.505,"n":707,"o":30.71,"t":"2024-11-14T05:00:00Z","v":220834,"vw":30.639973},{"c":30.52,"h":30.57,"l":30.42,"n":592,"o":30.54,"t":"2024-11-15T05:00:00Z","v":127704,"vw":30.49914},{"c":30.75,"h":30.77,"l":30.49,"n":1079,"o":30.49,"t":"2024-11-18T05:00:00Z","v":131025,"vw":30.666045},{"c":30.57,"h":30.68,"l":30.37,"n":658,"o":30.52,"t":"2024-11-19T05:00:00Z","v":417215,"vw":30.583061},{"c":30.53,"h":30.53,"l":30.281,"n":576,"o":30.48,"t":"2024-11-20T05:00:00Z","v":141830,"vw":30.395647},{"c":30.49,"h":30.57,"l":30.3559,"n":621,"o":30.48,"t":"2024-11-21T05:00:00Z","v":157579,"vw":30.512286},{"c":30.58,"h":30.708,"l":30.44,"n":565,"o":30.44,"t":"2024-11-22T05:00:00Z","v":146704,"vw":30.591586},{"c":30.71,"h":30.89,"l":30.67,"n":499,"o":30.81,"t":"2024-11-25T05:00:00Z","v":130201,"vw":30.806033},{"c":30.53,"h":30.71,"l":30.47,"n":544,"o":30.71,"t":"2024-11-26T05:00:00Z","v":91715,"vw":30.546126},{"c":30.67,"h":30.8199,"l":30.57,"n":540,"o":30.68,"t":"2024-11-27T05:00:00Z","v":243645,"vw":30.680327},{"c":31.08,"h":31.12,"l":30.79,"n":247,"o":30.91,"t":"2024-11-29T05:00:00Z","v":39836,"vw":30.956063},{"c":31.25,"h":31.2799,"l":30.95,"n":657,"o":31.12,"t":"2024-12-02T05:00:00Z","v":105538,"vw":31.152315},{"c":31.3751,"h":31.5,"l":31.2901,"n":680,"o":31.42,"t":"2024-12-03T05:00:00Z","v":160437,"vw":31.389266},{"c":31.34,"h":31.48,"l":31.3007,"n":451,"o":31.48,"t":"2024-12-04T05:00:00Z","v":135454,"vw":31.393333},{"c":31.59,"h":31.6499,"l":31.4301,"n":379,"o":31.56,"t":"2024-12-05T05:00:00Z","v":110502,"vw":31.586109},{"c":31.55,"h":31.67,"l":31.45,"n":452,"o":31.67,"t":"2024-12-06T05:00:00Z","v":110482,"vw":31.540526},{"c":31.59,"h":31.8,"l":31.57,"n":491,"o":31.74,"t":"2024-12-09T05:00:00Z","v":707368,"vw":31.759327},{"c":31.38,"h":31.5819,"l":31.35,"n":985,"o":31.56,"t":"2024-12-10T05:00:00Z","v":198077,"vw":31.418997},{"c":31.51,"h":31.55,"l":31.38,"n":711,"o":31.48,"t":"2024-12-11T05:00:00Z","v":117119,"vw":31.481998},{"c":31.17,"h":31.4599,"l":31.165,"n":892,"o":31.31,"t":"2024-12-12T05:00:00Z","v":284941,"vw":31.250575},{"c":31.14,"h":31.27,"l":31.07,"n":757,"o":31.24,"t":"2024-12-13T05:00:00Z","v":139575,"vw":31.1393},{"c":30.97,"h":31.12,"l":30.9594,"n":754,"o":31.01,"t":"2024-12-16T05:00:00Z","v":125908,"vw":31.05297},{"c":30.93,"h":31.07,"l":30.8785,"n":699,"o":30.97,"t":"2024-12-17T05:00:00Z","v":138528,"vw":30.973378},{"c":30.18,"h":31.04,"l":30.1757,"n":992,"o":30.91,"t":"2024-12-18T05:00:00Z","v":191025,"vw":30.751901},{"c":30.15,"h":30.37,"l":30.11,"n":941,"o":30.37,"t":"2024-12-19T05:00:00Z","v":333880,"vw":30.184246},{"c":29.81,"h":30.0259,"l":29.51,"n":868,"o":29.55,"t":"2024-12-20T05:00:00Z","v":290026,"vw":29.914919},{"c":29.98,"h":30.0105,"l":29.69,"n":546,"o":29.8,"t":"2024-12-23T05:00:00Z","v":233198,"vw":29.852672},{"c":30.085,"h":30.085,"l":29.93,"n":273,"o":29.97,"t":"2024-12-24T05:00:00Z","v":72398,"vw":30.024124},{"c":30.22,"h":30.2706,"l":30.03,"n":401,"o":30.15,"t":"2024-12-26T05:00:00Z","v":122644,"vw":30.206301},{"c":30.17,"h":30.24,"l":30.08,"n":716,"o":30.17,"t":"2024-12-27T05:00:00Z","v":102314,"vw":30.173413},{"c":30.01,"h":30.14,"l":29.9001,"n":736,"o":30.06,"t":"2024-12-30T05:00:00Z","v":474487,"vw":30.037041},{"c":30.01,"h":30.18,"l":29.9203,"n":613,"o":30.18,"t":"2024-12-31T05:00:00Z","v":154896,"vw":30.022629},{"c":29.86,"h":30.08,"l":29.8036,"n":794,"o":30.02,"t":"2025-01-02T05:00:00Z","v":128040,"vw":29.950477},{"c":30,"h":30.06,"l":29.88,"n":478,"o":30,"t":"2025-01-03T05:00:00Z","v":99456,"vw":30.002958},{"c":30.34,"h":30.55,"l":30.28,"n":1714,"o":30.28,"t":"2025-01-06T05:00:00Z","v":413817,"vw":30.426123},{"c":30.34,"h":30.61,"l":30.2801,"n":881,"o":30.59,"t":"2025-01-07T05:00:00Z","v":295977,"vw":30.418347},{"c":30.31,"h":30.31,"l":30.062,"n":1021,"o":30.19,"t":"2025-01-08T05:00:00Z","v":219307,"vw":30.220797},{"c":29.88,"h":30.11,"l":29.8001,"n":1031,"o":30.11,"t":"2025-01-10T05:00:00Z","v":276797,"vw":29.909638},{"c":29.86,"h":29.86,"l":29.58,"n":841,"o":29.58,"t":"2025-01-13T05:00:00Z","v":345557,"vw":29.700859},{"c":29.94,"h":30.055,"l":29.77,"n":1062,"o":29.92,"t":"2025-01-14T05:00:00Z","v":253016,"vw":29.915597},{"c":30.28,"h":30.38,"l":30.1946,"n":1103,"o":30.37,"t":"2025-01-15T05:00:00Z","v":220671,"vw":30.302004},{"c":30.43,"h":30.535,"l":30.3029,"n":879,"o":30.34,"t":"2025-01-16T05:00:00Z","v":193957,"vw":30.450993},{"c":30.54,"h":30.7,"l":30.49,"n":879,"o":30.55,"t":"2025-01-17T05:00:00Z","v":183850,"vw":30.548923},{"c":31.11,"h":31.14,"l":30.8846,"n":972,"o":30.9,"t":"2025-01-21T05:00:00Z","v":237682,"vw":31.044554},{"c":31.09,"h":31.2,"l":31.01,"n":882,"o":31.19,"t":"2025-01-22T05:00:00Z","v":192623,"vw":31.103484},{"c":31.27,"h":31.3295,"l":31.1098,"n":658,"o":31.14,"t":"2025-01-23T05:00:00Z","v":154255,"vw":31.234517},{"c":31.44,"h":31.57,"l":31.43,"n":892,"o":31.43,"t":"2025-01-24T05:00:00Z","v":203424,"vw":31.501031},{"c":31.55,"h":31.55,"l":31.33,"n":669,"o":31.37,"t":"2025-01-27T05:00:00Z","v":130908,"vw":31.431271},{"c":31.43,"h":31.46,"l":31.2191,"n":597,"o":31.46,"t":"2025-01-28T05:00:00Z","v":440647,"vw":31.316567},{"c":31.37,"h":31.48,"l":31.31,"n":567,"o":31.4,"t":"2025-01-29T05:00:00Z","v":184166,"vw":31.447097},{"c":31.79,"h":31.9292,"l":31.58,"n":887,"o":31.69,"t":"2025-01-30T05:00:00Z","v":132655,"vw":31.770061},{"c":31.48,"h":31.8399,"l":31.39,"n":841,"o":31.68,"t":"2025-01-31T05:00:00Z","v":217470,"vw":31.646319},{"c":31.1,"h":31.2185,"l":30.8,"n":765,"o":30.93,"t":"2025-02-03T05:00:00Z","v":269530,"vw":31.058238},{"c":31.39,"h":31.45,"l":31.21,"n":603,"o":31.22,"t":"2025-02-04T05:00:00Z","v":245843,"vw":31.41021},{"c":31.7,"h":31.76,"l":31.5473,"n":677,"o":31.58,"t":"2025-02-05T05:00:00Z","v":127390,"vw":31.667346},{"c":31.93,"h":31.9592,"l":31.8001,"n":638,"o":31.88,"t":"2025-02-06T05:00:00Z","v":1610408,"vw":31.885605},{"c":31.65,"h":31.93,"l":31.58,"n":594,"o":31.93,"t":"2025-02-07T05:00:00Z","v":800609,"vw":31.66011},{"c":31.8,"h":31.86,"l":31.7563,"n":863,"o":31.81,"t":"2025-02-10T05:00:00Z","v":323737,"vw":31.828261},{"c":32.06,"h":32.06,"l":31.8,"n":589,"o":31.83,"t":"2025-02-11T05:00:00Z","v":215967,"vw":31.919172},{"c":32.08,"h":32.2,"l":31.77,"n":762,"o":31.83,"t":"2025-02-12T05:00:00Z","v":164200,"vw":32.037742},{"c":32.47,"h":32.5,"l":32.2051,"n":1045,"o":32.24,"t":"2025-02-13T05:00:00Z","v":180208,"vw":32.416568},{"c":32.46,"h":32.6699,"l":32.46,"n":759,"o":32.59,"t":"2025-02-14T05:00:00Z","v":300177,"vw":32.56198},{"c":32.72,"h":32.78,"l":32.6101,"n":1064,"o":32.69,"t":"2025-02-18T05:00:00Z","v":155992,"vw":32.69228},{"c":32.4,"h":32.5,"l":32.29,"n":844,"o":32.4,"t":"2025-02-19T05:00:00Z","v":247956,"vw":32.380898},{"c":32.63,"h":32.63,"l":32.44,"n":1507,"o":32.53,"t":"2025-02-20T05:00:00Z","v":398969,"vw":32.561527},{"c":32.4,"h":32.62,"l":32.3201,"n":808,"o":32.62,"t":"2025-02-21T05:00:00Z","v":138866,"vw":32.478115},{"c":32.39,"h":32.63,"l":32.3868,"n":887,"o":32.58,"t":"2025-02-24T05:00:00Z","v":170767,"vw":32.538949},{"c":32.75,"h":32.85,"l":32.61,"n":962,"o":32.83,"t":"2025-02-25T05:00:00Z","v":188925,"vw":32.749035},{"c":32.73,"h":33,"l":32.65,"n":924,"o":32.81,"t":"2025-02-26T05:00:00Z","v":144570,"vw":32.833188},{"c":32.38,"h":32.68,"l":32.3577,"n":693,"o":32.66,"t":"2025-02-27T05:00:00Z","v":313840,"vw":32.569781},{"c":32.33,"h":32.43,"l":32.1001,"n":1038,"o":32.34,"t":"2025-02-28T05:00:00Z","v":214438,"vw":32.308472},{"c":32.72,"h":33.0798,"l":32.56,"n":1173,"o":32.98,"t":"2025-03-03T05:00:00Z","v":223751,"vw":32.891917},{"c":32.72,"h":33.05,"l":32.225,"n":1091,"o":32.49,"t":"2025-03-04T05:00:00Z","v":235404,"vw":32.624504},{"c":33.54,"h":33.55,"l":33.13,"n":1006,"o":33.19,"t":"2025-03-05T05:00:00Z","v":605254,"vw":33.384686},{"c":33.26,"h":33.5783,"l":33.2,"n":1196,"o":33.32,"t":"2025-03-06T05:00:00Z","v":273783,"vw":33.383448},{"c":33.59,"h":33.66,"l":33.29,"n":1159,"o":33.34,"t":"2025-03-07T05:00:00Z","v":452297,"vw":33.543182},{"c":32.99,"h":33.2755,"l":32.75,"n":1577,"o":33.19,"t":"2025-03-10T04:00:00Z","v":269133,"vw":33.019168},{"c":32.88,"h":33.0452,"l":32.6046,"n":981,"o":33.03,"t":"2025-03-11T04:00:00Z","v":714487,"vw":32.896787},{"c":33.06,"h":33.0999,"l":32.81,"n":1191,"o":33.03,"t":"2025-03-12T04:00:00Z","v":317167,"vw":33.009335},{"c":32.85,"h":32.9699,"l":32.745,"n":1020,"o":32.91,"t":"2025-03-13T04:00:00Z","v":182240,"vw":32.85161},{"c":33.41,"h":33.42,"l":33.11,"n":1025,"o":33.11,"t":"2025-03-14T04:00:00Z","v":218173,"vw":33.284147},{"c":33.81,"h":33.8399,"l":33.5,"n":1017,"o":33.5,"t":"2025-03-17T04:00:00Z","v":226176,"vw":33.69172},{"c":33.79,"h":33.86,"l":33.6,"n":1178,"o":33.76,"t":"2025-03-18T04:00:00Z","v":339021,"vw":33.774105},{"c":34.01,"h":34.01,"l":33.61,"n":1377,"o":33.7,"t":"2025-03-19T04:00:00Z","v":201271,"vw":33.77282},{"c":33.6,"h":33.6,"l":33.34,"n":1080,"o":33.44,"t":"2025-03-20T04:00:00Z","v":181704,"vw":33.502273},{"c":33.33,"h":33.41,"l":33.21,"n":1204,"o":33.41,"t":"2025-03-21T04:00:00Z","v":196301,"vw":33.328877},{"c":33.35,"h":33.41,"l":33.1805,"n":1489,"o":33.29,"t":"2025-03-24T04:00:00Z","v":431183,"vw":33.302854},{"c":33.51,"h":33.6087,"l":33.4,"n":1442,"o":33.53,"t":"2025-03-25T04:00:00Z","v":270112,"vw":33.478278},{"c":33.12,"h":33.3703,"l":33.02,"n":1034,"o":33.33,"t":"2025-03-26T04:00:00Z","v":278765,"vw":33.116429},{"c":33.08,"h":33.1994,"l":33,"n":1293,"o":33,"t":"2025-03-27T04:00:00Z","v":190747,"vw":33.105585},{"c":32.84,"h":33.03,"l":32.7301,"n":900,"o":33.03,"t":"2025-03-28T04:00:00Z","v":264708,"vw":32.824363},{"c":32.59,"h":32.605,"l":32.25,"n":1087,"o":32.37,"t":"2025-03-31T04:00:00Z","v":342475,"vw":32.470234},{"c":32.66,"h":32.7,"l":32.4,"n":990,"o":32.59,"t":"2025-04-01T04:00:00Z","v":207033,"vw":32.553115},{"c":32.74,"h":32.74,"l":32.38,"n":1046,"o":32.48,"t":"2025-04-02T04:00:00Z","v":239241,"vw":32.581812},{"c":32.04,"h":32.49,"l":31.96,"n":1391,"o":32.49,"t":"2025-04-03T04:00:00Z","v":211898,"vw":32.196806},{"c":29.9,"h":30.85,"l":29.8167,"n":1987,"o":30.85,"t":"2025-04-04T04:00:00Z","v":378534,"vw":30.198956},{"c":29.24,"h":30.255,"l":28.81,"n":1495,"o":28.95,"t":"2025-04-07T04:00:00Z","v":361632,"vw":29.261505},{"c":29.01,"h":30.19,"l":28.7004,"n":1351,"o":30.19,"t":"2025-04-08T04:00:00Z","v":316318,"vw":29.392576},{"c":31.12,"h":31.31,"l":28.91,"n":1167,"o":29.11,"t":"2025-04-09T04:00:00Z","v":289270,"vw":30.03541},{"c":30.69,"h":30.78,"l":29.99,"n":1447,"o":30.78,"t":"2025-04-10T04:00:00Z","v":291710,"vw":30.523703},{"c":31.36,"h":31.45,"l":30.72,"n":796,"o":30.79,"t":"2025-04-11T04:00:00Z","v":159077,"vw":31.080209},{"c":31.76,"h":31.92,"l":31.5,"n":1125,"o":31.64,"t":"2025-04-14T04:00:00Z","v":286457,"vw":31.705503},{"c":32.07,"h":32.2,"l":31.98,"n":743,"o":32.05,"t":"2025-04-15T04:00:00Z","v":198982,"vw":32.085368},{"c":31.99,"h":32.27,"l":31.84,"n":1315,"o":32.11,"t":"2025-04-16T04:00:00Z","v":215375,"vw":32.063319},{"c":32.34,"h":32.52,"l":32.16,"n":740,"o":32.32,"t":"2025-04-17T04:00:00Z","v":138438,"vw":32.385472},{"c":32.18,"h":32.61,"l":31.9,"n":855,"o":32.61,"t":"2025-04-21T04:00:00Z","v":766025,"vw":31.956301},{"c":32.82,"h":32.95,"l":32.48,"n":1249,"o":32.61,"t":"2025-04-22T04:00:00Z","v":225285,"vw":32.767065},{"c":32.89,"h":33.2,"l":32.81,"n":1504,"o":33.15,"t":"2025-04-23T04:00:00Z","v":257056,"vw":32.995638},{"c":33.395,"h":33.395,"l":33.0143,"n":1226,"o":33.17,"t":"2025-04-24T04:00:00Z","v":285478,"vw":33.23346},{"c":33.51,"h":33.56,"l":33.2194,"n":1036,"o":33.36,"t":"2025-04-25T04:00:00Z","v":172859,"vw":33.3976},{"c":33.68,"h":33.7796,"l":33.51,"n":996,"o":33.55,"t":"2025-04-28T04:00:00Z","v":155390,"vw":33.644649},{"c":33.83,"h":33.98,"l":33.7413,"n":1022,"o":33.81,"t":"2025-04-29T04:00:00Z","v":160560,"vw":33.855302},{"c":33.81,"h":33.86,"l":33.3919,"n":1081,"o":33.65,"t":"2025-04-30T04:00:00Z","v":189520,"vw":33.662126},{"c":33.69,"h":33.959,"l":33.61,"n":936,"o":33.95,"t":"2025-05-01T04:00:00Z","v":206716,"vw":33.751503},{"c":34.27,"h":34.335,"l":34.08,"n":974,"o":34.23,"t":"2025-05-02T04:00:00Z","v":737156,"vw":34.229768},{"c":34.26,"h":34.51,"l":34.255,"n":1201,"o":34.51,"t":"2025-05-05T04:00:00Z","v":233415,"vw":34.335496},{"c":34.28,"h":34.37,"l":34.21,"n":1138,"o":34.29,"t":"2025-05-06T04:00:00Z","v":843432,"vw":34.234781},{"c":34.16,"h":34.27,"l":34.04,"n":1052,"o":34.25,"t":"2025-05-07T04:00:00Z","v":133932,"vw":34.175282},{"c":34.01,"h":34.26,"l":33.97,"n":1016,"o":34.26,"t":"2025-05-08T04:00:00Z","v":188742,"vw":34.104092},{"c":34.2,"h":34.2589,"l":34.0801,"n":845,"o":34.23,"t":"2025-05-09T04:00:00Z","v":173550,"vw":34.182097},{"c":34.41,"h":34.41,"l":34.13,"n":1293,"o":34.21,"t":"2025-05-12T04:00:00Z","v":217440,"vw":34.283402},{"c":34.47,"h":34.51,"l":34.275,"n":1036,"o":34.4,"t":"2025-05-13T04:00:00Z","v":171641,"vw":34.429492},{"c":34.28,"h":34.6,"l":34.2115,"n":1113,"o":34.6,"t":"2025-05-14T04:00:00Z","v":245087,"vw":34.336056},{"c":34.61,"h":34.66,"l":34.45,"n":1089,"o":34.53,"t":"2025-05-15T04:00:00Z","v":260088,"vw":34.570133},{"c":34.74,"h":34.74,"l":34.495,"n":996,"o":34.74,"t":"2025-05-16T04:00:00Z","v":198655,"vw":34.604309},{"c":35.01,"h":35.01,"l":34.685,"n":952,"o":34.75,"t":"2025-05-19T04:00:00Z","v":174072,"vw":34.848045},{"c":35.25,"h":35.25,"l":35.01,"n":1020,"o":35.12,"t":"2025-05-20T04:00:00Z","v":240627,"vw":35.148545},{"c":34.96,"h":35.37,"l":34.96,"n":1413,"o":35.27,"t":"2025-05-21T04:00:00Z","v":209781,"vw":35.217295},{"c":35,"h":35.0599,"l":34.8,"n":636,"o":34.89,"t":"2025-05-22T04:00:00Z","v":112368,"vw":34.956866},{"c":34.95,"h":35.0695,"l":34.65,"n":837,"o":34.75,"t":"2025-05-23T04:00:00Z","v":138912,"vw":34.905025},{"c":35.43,"h":35.5,"l":35.36,"n":645,"o":35.5,"t":"2025-05-27T04:00:00Z","v":122152,"vw":35.445665},{"c":35.14,"h":35.22,"l":35.02,"n":1084,"o":35.22,"t":"2025-05-28T04:00:00Z","v":299606,"vw":35.111816},{"c":35.31,"h":35.37,"l":35.11,"n":782,"o":35.37,"t":"2025-05-29T04:00:00Z","v":124014,"vw":35.23897},{"c":35.34,"h":35.3797,"l":35.0745,"n":838,"o":35.33,"t":"2025-05-30T04:00:00Z","v":170363,"vw":35.26854},{"c":35.64,"h":35.675,"l":35.2575,"n":913,"o":35.33,"t":"2025-06-02T04:00:00Z","v":133533,"vw":35.521712},{"c":35.35,"h":35.4197,"l":35.21,"n":948,"o":35.31,"t":"2025-06-03T04:00:00Z","v":149185,"vw":35.358081},{"c":35.46,"h":35.6,"l":35.37,"n":688,"o":35.43,"t":"2025-06-04T04:00:00Z","v":127180,"vw":35.538292},{"c":35.51,"h":35.66,"l":35.41,"n":600,"o":35.66,"t":"2025-06-05T04:00:00Z","v":137986,"vw":35.555036},{"c":35.59,"h":35.64,"l":35.53,"n":601,"o":35.62,"t":"2025-06-06T04:00:00Z","v":183410,"vw":35.598151},{"c":35.63,"h":35.76,"l":35.57,"n":1017,"o":35.73,"t":"2025-06-09T04:00:00Z","v":181561,"vw":35.685475},{"c":35.95,"h":35.95,"l":35.67,"n":992,"o":35.85,"t":"2025-06-10T04:00:00Z","v":315425,"vw":35.713116},{"c":35.73,"h":35.91,"l":35.67,"n":787,"o":35.91,"t":"2025-06-11T04:00:00Z","v":182329,"vw":35.775312},{"c":36.04,"h":36.0459,"l":35.885,"n":968,"o":36,"t":"2025-06-12T04:00:00Z","v":177310,"vw":35.981829},{"c":35.56,"h":35.72,"l":35.45,"n":989,"o":35.49,"t":"2025-06-13T04:00:00Z","v":163970,"vw":35.573563},{"c":35.7,"h":36.0079,"l":35.63,"n":576,"o":35.91,"t":"2025-06-16T04:00:00Z","v":97033,"vw":35.829233},{"c":35.24,"h":35.63,"l":35.18,"n":1390,"o":35.63,"t":"2025-06-17T04:00:00Z","v":234293,"vw":35.313391},{"c":35.33,"h":35.47,"l":35.215,"n":807,"o":35.32,"t":"2025-06-18T04:00:00Z","v":167013,"vw":35.354243},{"c":34.3,"h":34.77,"l":34.3,"n":1204,"o":34.77,"t":"2025-06-20T04:00:00Z","v":288268,"vw":34.443817},{"c":34.62,"h":34.62,"l":34.0315,"n":1146,"o":34.19,"t":"2025-06-23T04:00:00Z","v":256731,"vw":34.369249},{"c":35.06,"h":35.09,"l":34.83,"n":1298,"o":34.84,"t":"2025-06-24T04:00:00Z","v":254185,"vw":35.027479},{"c":34.9,"h":34.91,"l":34.76,"n":1317,"o":34.83,"t":"2025-06-25T04:00:00Z","v":222966,"vw":34.826844},{"c":35.25,"h":35.34,"l":35.11,"n":2624,"o":35.21,"t":"2025-06-26T04:00:00Z","v":391881,"vw":35.233267},{"c":35.62,"h":35.69,"l":35.43,"n":3150,"o":35.59,"t":"2025-06-27T04:00:00Z","v":549241,"vw":35.553157},{"c":35.64,"h":35.66,"l":35.41,"n":2346,"o":35.53,"t":"2025-06-30T04:00:00Z","v":534954,"vw":35.572733},{"c":35.62,"h":35.625,"l":35.485,"n":1673,"o":35.58,"t":"2025-07-01T04:00:00Z","v":475619,"vw":35.571345},{"c":35.74,"h":35.74,"l":35.43,"n":1472,"o":35.5,"t":"2025-07-02T04:00:00Z","v":273679,"vw":35.624541},{"c":35.72,"h":35.7792,"l":35.6524,"n":853,"o":35.66,"t":"2025-07-03T04:00:00Z","v":138102,"vw":35.69366},{"c":35.29,"h":35.53,"l":35.18,"n":1335,"o":35.52,"t":"2025-07-07T04:00:00Z","v":198254,"vw":35.364921},{"c":35.59,"h":35.59,"l":35.31,"n":838,"o":35.38,"t":"2025-07-08T04:00:00Z","v":137421,"vw":35.498601},{"c":35.84,"h":35.84,"l":35.6019,"n":858,"o":35.76,"t":"2025-07-09T04:00:00Z","v":195349,"vw":35.720952},{"c":35.76,"h":35.8176,"l":35.65,"n":783,"o":35.68,"t":"2025-07-10T04:00:00Z","v":211236,"vw":35.75157},{"c":35.45,"h":35.56,"l":35.3902,"n":976,"o":35.49,"t":"2025-07-11T04:00:00Z","v":168687,"vw":35.473186},{"c":35.5,"h":35.5225,"l":35.35,"n":1343,"o":35.44,"t":"2025-07-14T04:00:00Z","v":169424,"vw":35.464774},{"c":35.13,"h":35.55,"l":35.11,"n":1231,"o":35.55,"t":"2025-07-15T04:00:00Z","v":194058,"vw":35.211941},{"c":35.24,"h":35.29,"l":35.01,"n":1604,"o":35.14,"t":"2025-07-16T04:00:00Z","v":389226,"vw":35.210857},{"c":35.35,"h":35.35,"l":35.17,"n":760,"o":35.27,"t":"2025-07-17T04:00:00Z","v":261020,"vw":35.284768},{"c":35.27,"h":35.6,"l":35.2103,"n":707,"o":35.6,"t":"2025-07-18T04:00:00Z","v":160334,"vw":35.304035},{"c":35.49,"h":35.6314,"l":35.35,"n":895,"o":35.46,"t":"2025-07-21T04:00:00Z","v":147135,"vw":35.540311},{"c":35.78,"h":35.78,"l":35.46,"n":1012,"o":35.5,"t":"2025-07-22T04:00:00Z","v":174752,"vw":35.636022},{"c":36.62,"h":36.62,"l":36.13,"n":1180,"o":36.13,"t":"2025-07-23T04:00:00Z","v":189275,"vw":36.4289},{"c":36.27,"h":36.48,"l":36.27,"n":999,"o":36.42,"t":"2025-07-24T04:00:00Z","v":221301,"vw":36.399018},{"c":36.29,"h":36.29,"l":36.03,"n":921,"o":36.16,"t":"2025-07-25T04:00:00Z","v":162726,"vw":36.176147},{"c":35.71,"h":35.93,"l":35.62,"n":886,"o":35.93,"t":"2025-07-28T04:00:00Z","v":126625,"vw":35.709581},{"c":35.64,"h":35.7,"l":35.5497,"n":716,"o":35.7,"t":"2025-07-29T04:00:00Z","v":133435,"vw":35.614542},{"c":35.38,"h":35.59,"l":35.2151,"n":647,"o":35.59,"t":"2025-07-30T04:00:00Z","v":165821,"vw":35.386272},{"c":35.07,"h":35.25,"l":34.96,"n":1053,"o":35.25,"t":"2025-07-31T04:00:00Z","v":314624,"vw":35.115506},{"c":34.91,"h":35.03,"l":34.72,"n":989,"o":35.03,"t":"2025-08-01T04:00:00Z","v":204307,"vw":34.8621},{"c":35.46,"h":35.46,"l":35.29,"n":1407,"o":35.29,"t":"2025-08-04T04:00:00Z","v":205901,"vw":35.380494},{"c":35.47,"h":35.58,"l":35.3429,"n":1036,"o":35.58,"t":"2025-08-05T04:00:00Z","v":217544,"vw":35.444948},{"c":35.73,"h":35.78,"l":35.5878,"n":958,"o":35.62,"t":"2025-08-06T04:00:00Z","v":209712,"vw":35.704917},{"c":36.06,"h":36.1454,"l":35.8301,"n":688,"o":36.13,"t":"2025-08-07T04:00:00Z","v":161716,"vw":35.960962},{"c":36.29,"h":36.34,"l":36.1305,"n":983,"o":36.2,"t":"2025-08-08T04:00:00Z","v":171516,"vw":36.272106},{"c":36.13,"h":36.2599,"l":36.11,"n":664,"o":36.16,"t":"2025-08-11T04:00:00Z","v":95896,"vw":36.180582},{"c":36.55,"h":36.62,"l":36.3501,"n":868,"o":36.36,"t":"2025-08-12T04:00:00Z","v":185477,"vw":36.538983},{"c":36.78,"h":36.8399,"l":36.7207,"n":619,"o":36.74,"t":"2025-08-13T04:00:00Z","v":153573,"vw":36.783734},{"c":36.84,"h":36.84,"l":36.6301,"n":714,"o":36.73,"t":"2025-08-14T04:00:00Z","v":218915,"vw":36.72939},{"c":37.04,"h":37.0414,"l":36.9439,"n":878,"o":36.98,"t":"2025-08-15T04:00:00Z","v":152959,"vw":36.995417},{"c":36.96,"h":36.96,"l":36.82,"n":854,"o":36.92,"t":"2025-08-18T04:00:00Z","v":146134,"vw":36.901295},{"c":36.97,"h":37.1186,"l":36.8868,"n":873,"o":37.07,"t":"2025-08-19T04:00:00Z","v":160656,"vw":37.008196},{"c":37.13,"h":37.13,"l":37.0006,"n":676,"o":37.13,"t":"2025-08-20T04:00:00Z","v":166372,"vw":37.072979},{"c":36.92,"h":36.9799,"l":36.8407,"n":772,"o":36.95,"t":"2025-08-21T04:00:00Z","v":109322,"vw":36.921408},{"c":37.38,"h":37.489,"l":36.978,"n":741,"o":37.09,"t":"2025-08-22T04:00:00Z","v":114598,"vw":37.392119},{"c":36.97,"h":37.33,"l":36.9001,"n":847,"o":37.33,"t":"2025-08-25T04:00:00Z","v":120032,"vw":37.104115},{"c":36.91,"h":36.91,"l":36.785,"n":839,"o":36.9,"t":"2025-08-26T04:00:00Z","v":126249,"vw":36.856554},{"c":36.83,"h":36.83,"l":36.51,"n":808,"o":36.65,"t":"2025-08-27T04:00:00Z","v":167416,"vw":36.735026},{"c":37.1,"h":37.1,"l":36.84,"n":1447,"o":37.02,"t":"2025-08-28T04:00:00Z","v":807008,"vw":37.004332},{"c":36.72,"h":36.7999,"l":36.685,"n":964,"o":36.75,"t":"2025-08-29T04:00:00Z","v":135265,"vw":36.749055},{"c":36.38,"h":36.4295,"l":36.151,"n":1146,"o":36.26,"t":"2025-09-02T04:00:00Z","v":417076,"vw":36.348504},{"c":36.43,"h":36.4696,"l":36.2857,"n":1148,"o":36.37,"t":"2025-09-03T04:00:00Z","v":191083,"vw":36.375439},{"c":36.66,"h":36.73,"l":36.4858,"n":635,"o":36.53,"t":"2025-09-04T04:00:00Z","v":133277,"vw":36.597807},{"c":36.85,"h":37.0496,"l":36.71,"n":716,"o":36.95,"t":"2025-09-05T04:00:00Z","v":341200,"vw":36.820141},{"c":37.19,"h":37.195,"l":36.9842,"n":841,"o":37.05,"t":"2025-09-08T04:00:00Z","v":165547,"vw":37.123902},{"c":36.99,"h":37.16,"l":36.96,"n":889,"o":37.03,"t":"2025-09-09T04:00:00Z","v":116426,"vw":37.029485},{"c":37.09,"h":37.2,"l":37.01,"n":815,"o":37.2,"t":"2025-09-10T04:00:00Z","v":168550,"vw":37.085559},{"c":37.52,"h":37.52,"l":37.27,"n":916,"o":37.27,"t":"2025-09-11T04:00:00Z","v":134143,"vw":37.442737},{"c":37.32,"h":37.3899,"l":37.2228,"n":1109,"o":37.33,"t":"2025-09-12T04:00:00Z","v":150962,"vw":37.312028},{"c":37.6,"h":37.66,"l":37.45,"n":851,"o":37.5,"t":"2025-09-15T04:00:00Z","v":110483,"vw":37.560138},{"c":37.54,"h":37.5887,"l":37.415,"n":1027,"o":37.54,"t":"2025-09-16T04:00:00Z","v":165740,"vw":37.500189},{"c":37.43,"h":37.69,"l":37.337,"n":925,"o":37.5,"t":"2025-09-17T04:00:00Z","v":151707,"vw":37.471543},{"c":37.51,"h":37.56,"l":37.305,"n":1023,"o":37.46,"t":"2025-09-18T04:00:00Z","v":189588,"vw":37.492302},{"c":37.16,"h":37.24,"l":37.0561,"n":2081,"o":37.22,"t":"2025-09-19T04:00:00Z","v":433795,"vw":37.137917},{"c":37.26,"h":37.26,"l":37.025,"n":711,"o":37.24,"t":"2025-09-22T04:00:00Z","v":89799,"vw":37.186281},{"c":37.23,"h":37.4399,"l":37.11,"n":674,"o":37.43,"t":"2025-09-23T04:00:00Z","v":390305,"vw":37.263079},{"c":37.02,"h":37.16,"l":36.945,"n":714,"o":37.11,"t":"2025-09-24T04:00:00Z","v":122827,"vw":37.018078},{"c":36.74,"h":36.89,"l":36.59,"n":908,"o":36.82,"t":"2025-09-25T04:00:00Z","v":334349,"vw":36.748508},{"c":37.07,"h":37.07,"l":36.8584,"n":912,"o":36.92,"t":"2025-09-26T04:00:00Z","v":154166,"vw":36.978094},{"c":37.18,"h":37.21,"l":37.06,"n":852,"o":37.14,"t":"2025-09-29T04:00:00Z","v":325401,"vw":37.114206},{"c":37.31,"h":37.31,"l":37.0201,"n":662,"o":37.13,"t":"2025-09-30T04:00:00Z","v":176701,"vw":37.211311},{"c":37.61,"h":37.6696,"l":37.49,"n":1001,"o":37.49,"t":"2025-10-01T04:00:00Z","v":172825,"vw":37.572919},{"c":37.69,"h":37.81,"l":37.48,"n":828,"o":37.75,"t":"2025-10-02T04:00:00Z","v":129727,"vw":37.639641},{"c":38.02,"h":38.02,"l":37.85,"n":1060,"o":37.9,"t":"2025-10-03T04:00:00Z","v":205830,"vw":37.942291},{"c":38.06,"h":38.11,"l":37.98,"n":826,"o":38.02,"t":"2025-10-06T04:00:00Z","v":115660,"vw":38.04701},{"c":37.64,"h":37.94,"l":37.53,"n":1224,"o":37.94,"t":"2025-10-07T04:00:00Z","v":205428,"vw":37.73395},{"c":37.8,"h":37.83,"l":37.64,"n":819,"o":37.78,"t":"2025-10-08T04:00:00Z","v":167522,"vw":37.70255},{"c":37.49,"h":37.79,"l":37.39,"n":877,"o":37.79,"t":"2025-10-09T04:00:00Z","v":144928,"vw":37.504735},{"c":36.76,"h":37.44,"l":36.75,"n":1117,"o":37.44,"t":"2025-10-10T04:00:00Z","v":133977,"vw":37.030941},{"c":37.06,"h":37.1479,"l":36.92,"n":788,"o":36.92,"t":"2025-10-13T04:00:00Z","v":121654,"vw":37.065109},{"c":37.29,"h":37.4099,"l":36.79,"n":996,"o":36.92,"t":"2025-10-14T04:00:00Z","v":168736,"vw":37.240864},{"c":37.49,"h":37.62,"l":37.31,"n":1048,"o":37.52,"t":"2025-10-15T04:00:00Z","v":188401,"vw":37.503981},{"c":37.66,"h":37.87,"l":37.5828,"n":1284,"o":37.66,"t":"2025-10-16T04:00:00Z","v":223552,"vw":37.719005},{"c":37.77,"h":37.81,"l":37.5501,"n":1029,"o":37.62,"t":"2025-10-17T04:00:00Z","v":243656,"vw":37.720212},{"c":38.09,"h":38.09,"l":37.89,"n":647,"o":37.89,"t":"2025-10-20T04:00:00Z","v":106339,"vw":38.040208},{"c":37.78,"h":38.09,"l":37.7434,"n":1296,"o":38.09,"t":"2025-10-21T04:00:00Z","v":174917,"vw":37.845472},{"c":37.78,"h":37.8899,"l":37.62,"n":800,"o":37.8,"t":"2025-10-22T04:00:00Z","v":158067,"vw":37.749585},{"c":37.96,"h":38,"l":37.83,"n":887,"o":37.83,"t":"2025-10-23T04:00:00Z","v":208485,"vw":37.926061},{"c":38,"h":38.07,"l":37.9496,"n":801,"o":38.07,"t":"2025-10-24T04:00:00Z","v":117009,"vw":38.026473},{"c":38.28,"h":38.325,"l":38.17,"n":1117,"o":38.23,"t":"2025-10-27T04:00:00Z","v":175492,"vw":38.263526},{"c":38.28,"h":38.42,"l":38.242,"n":841,"o":38.33,"t":"2025-10-28T04:00:00Z","v":315034,"vw":38.378965},{"c":38.15,"h":38.39,"l":37.97,"n":925,"o":38.39,"t":"2025-10-29T04:00:00Z","v":132749,"vw":38.275421},{"c":37.98,"h":38.1095,"l":37.74,"n":1031,"o":37.97,"t":"2025-10-30T04:00:00Z","v":196864,"vw":38.034893},{"c":37.84,"h":37.96,"l":37.71,"n":899,"o":37.96,"t":"2025-10-31T04:00:00Z","v":180983,"vw":37.848649},{"c":37.86,"h":37.96,"l":37.79,"n":892,"o":37.86,"t":"2025-11-03T05:00:00Z","v":139932,"vw":37.894403},{"c":37.52,"h":37.7285,"l":37.5,"n":866,"o":37.57,"t":"2025-11-04T05:00:00Z","v":119967,"vw":37.600429},{"c":37.78,"h":37.82,"l":37.59,"n":860,"o":37.62,"t":"2025-11-05T05:00:00Z","v":161538,"vw":37.758658},{"c":37.78,"h":37.91,"l":37.66,"n":997,"o":37.91,"t":"2025-11-06T05:00:00Z","v":126943,"vw":37.773901},{"c":37.98,"h":37.98,"l":37.555,"n":1014,"o":37.71,"t":"2025-11-07T05:00:00Z","v":181403,"vw":37.715779},{"c":38.28,"h":38.32,"l":38.01,"n":987,"o":38.15,"t":"2025-11-10T05:00:00Z","v":155471,"vw":38.198586},{"c":38.6,"h":38.65,"l":38.45,"n":1029,"o":38.45,"t":"2025-11-11T05:00:00Z","v":151862,"vw":38.570155},{"c":38.75,"h":38.83,"l":38.69,"n":856,"o":38.69,"t":"2025-11-12T05:00:00Z","v":154463,"vw":38.771728},{"c":38.39,"h":38.83,"l":38.3701,"n":933,"o":38.76,"t":"2025-11-13T05:00:00Z","v":169805,"vw":38.552407},{"c":38.34,"h":38.3999,"l":38.01,"n":903,"o":38.23,"t":"2025-11-14T05:00:00Z","v":195702,"vw":38.294214},{"c":37.87,"h":38.19,"l":37.7181,"n":921,"o":38.08,"t":"2025-11-17T05:00:00Z","v":157706,"vw":37.961248},{"c":37.45,"h":37.52,"l":37.1801,"n":1224,"o":37.4,"t":"2025-11-18T05:00:00Z","v":171809,"vw":37.422756},{"c":37.3,"h":37.48,"l":37.1289,"n":1248,"o":37.37,"t":"2025-11-19T05:00:00Z","v":337700,"vw":37.213036},{"c":36.83,"h":37.57,"l":36.79,"n":818,"o":37.47,"t":"2025-11-20T05:00:00Z","v":148439,"vw":37.11385},{"c":37.37,"h":37.42,"l":36.9893,"n":1156,"o":37.12,"t":"2025-11-21T05:00:00Z","v":181942,"vw":37.232327},{"c":37.4,"h":37.425,"l":37.21,"n":1711,"o":37.33,"t":"2025-11-24T05:00:00Z","v":271717,"vw":37.358725},{"c":37.84,"h":37.84,"l":37.45,"n":1479,"o":37.5,"t":"2025-11-25T05:00:00Z","v":226190,"vw":37.692616},{"c":38.24,"h":38.27,"l":38,"n":788,"o":38,"t":"2025-11-26T05:00:00Z","v":138730,"vw":38.172144},{"c":38.31,"h":38.34,"l":38.1,"n":418,"o":38.1,"t":"2025-11-28T05:00:00Z","v":51936,"vw":38.245039},{"c":38.18,"h":38.365,"l":38.17,"n":1022,"o":38.28,"t":"2025-12-01T05:00:00Z","v":140786,"vw":38.284996},{"c":38.38,"h":38.41,"l":38.2391,"n":1482,"o":38.4,"t":"2025-12-02T05:00:00Z","v":149196,"vw":38.312891},{"c":38.56,"h":38.59,"l":38.384,"n":1198,"o":38.45,"t":"2025-12-03T05:00:00Z","v":147602,"vw":38.521641},{"c":38.67,"h":38.83,"l":38.615,"n":1067,"o":38.8,"t":"2025-12-04T05:00:00Z","v":176178,"vw":38.734833},{"c":38.63,"h":38.86,"l":38.58,"n":2754,"o":38.86,"t":"2025-12-05T05:00:00Z","v":285530,"vw":38.688013},{"c":38.59,"h":38.71,"l":38.47,"n":1031,"o":38.71,"t":"2025-12-08T05:00:00Z","v":188515,"vw":38.554256},{"c":38.55,"h":38.71,"l":38.51,"n":661,"o":38.71,"t":"2025-12-09T05:00:00Z","v":145301,"vw":38.601513},{"c":39.02,"h":39.03,"l":38.59,"n":898,"o":38.66,"t":"2025-12-10T05:00:00Z","v":142833,"vw":38.76435},{"c":39.23,"h":39.2699,"l":39.05,"n":714,"o":39.13,"t":"2025-12-11T05:00:00Z","v":96765,"vw":39.206031},{"c":38.98,"h":39.24,"l":38.82,"n":1193,"o":39.21,"t":"2025-12-12T05:00:00Z","v":164793,"vw":39.070068},{"c":39.22,"h":39.36,"l":39.1111,"n":1051,"o":39.36,"t":"2025-12-15T05:00:00Z","v":185183,"vw":39.212208},{"c":39.03,"h":39.23,"l":38.9101,"n":1042,"o":39.23,"t":"2025-12-16T05:00:00Z","v":147226,"vw":39.048701},{"c":38.75,"h":39.04,"l":38.745,"n":1035,"o":39.02,"t":"2025-12-17T05:00:00Z","v":133542,"vw":38.858039},{"c":38.98,"h":39.1684,"l":38.8603,"n":1080,"o":39.13,"t":"2025-12-18T05:00:00Z","v":341807,"vw":38.983127},{"c":38.6,"h":38.73,"l":38.49,"n":1580,"o":38.49,"t":"2025-12-19T05:00:00Z","v":229918,"vw":38.646376},{"c":38.75,"h":38.75,"l":38.59,"n":892,"o":38.73,"t":"2025-12-22T05:00:00Z","v":124116,"vw":38.694858},{"c":39.01,"h":39.0299,"l":38.9001,"n":1129,"o":38.94,"t":"2025-12-23T05:00:00Z","v":161639,"vw":38.978567},{"c":39.08,"h":39.0898,"l":38.9601,"n":547,"o":39.03,"t":"2025-12-24T05:00:00Z","v":63183,"vw":39.025602},{"c":39.14,"h":39.14,"l":39,"n":984,"o":39.11,"t":"2025-12-26T05:00:00Z","v":136561,"vw":39.070036},{"c":38.99,"h":39.0299,"l":38.9061,"n":1372,"o":39,"t":"2025-12-29T05:00:00Z","v":237535,"vw":38.976897},{"c":39.07,"h":39.2092,"l":39.06,"n":1080,"o":39.15,"t":"2025-12-30T05:00:00Z","v":183949,"vw":39.124793},{"c":38.89,"h":39.07,"l":38.8501,"n":928,"o":39.07,"t":"2025-12-31T05:00:00Z","v":132003,"vw":38.944367},{"c":39.39,"h":39.42,"l":39.17,"n":974,"o":39.42,"t":"2026-01-02T05:00:00Z","v":111324,"vw":39.28575},{"c":39.77,"h":39.77,"l":39.4,"n":1527,"o":39.4,"t":"2026-01-05T05:00:00Z","v":270878,"vw":39.585768},{"c":39.78,"h":39.8799,"l":39.6301,"n":1785,"o":39.81,"t":"2026-01-06T05:00:00Z","v":324761,"vw":39.784936},{"c":39.62,"h":39.7425,"l":39.5897,"n":1177,"o":39.71,"t":"2026-01-07T05:00:00Z","v":169190,"vw":39.653368},{"c":39.58,"h":39.6157,"l":39.47,"n":1047,"o":39.51,"t":"2026-01-08T05:00:00Z","v":134307,"vw":39.544515},{"c":39.96,"h":40,"l":39.79,"n":1547,"o":39.81,"t":"2026-01-09T05:00:00Z","v":233584,"vw":39.943811},{"c":40.19,"h":40.205,"l":40.04,"n":1200,"o":40.04,"t":"2026-01-12T05:00:00Z","v":212598,"vw":40.149297},{"c":39.99,"h":40.3499,"l":39.9001,"n":994,"o":40.08,"t":"2026-01-13T05:00:00Z","v":232118,"vw":39.988073},{"c":40.18,"h":40.2199,"l":40.06,"n":1005,"o":40.13,"t":"2026-01-14T05:00:00Z","v":161480,"vw":40.143044},{"c":40.23,"h":40.3999,"l":40.181,"n":1592,"o":40.34,"t":"2026-01-15T05:00:00Z","v":270427,"vw":40.27639},{"c":40.32,"h":40.3296,"l":40.16,"n":1530,"o":40.25,"t":"2026-01-16T05:00:00Z","v":332317,"vw":40.258426},{"c":39.76,"h":39.98,"l":39.66,"n":1609,"o":39.82,"t":"2026-01-20T05:00:00Z","v":209821,"vw":39.804703},{"c":40.16,"h":40.24,"l":39.71,"n":1596,"o":39.84,"t":"2026-01-21T05:00:00Z","v":230351,"vw":39.997195},{"c":40.43,"h":40.498,"l":40.315,"n":1260,"o":40.38,"t":"2026-01-22T05:00:00Z","v":313608,"vw":40.435183},{"c":40.62,"h":40.62,"l":40.22,"n":1341,"o":40.35,"t":"2026-01-23T05:00:00Z","v":270172,"vw":40.447348},{"c":40.83,"h":40.94,"l":40.75,"n":1127,"o":40.85,"t":"2026-01-26T05:00:00Z","v":259653,"vw":40.860988},{"c":41.48,"h":41.59,"l":41.13,"n":1011,"o":41.13,"t":"2026-01-27T05:00:00Z","v":236948,"vw":41.407532},{"c":41.13,"h":41.27,"l":40.97,"n":1336,"o":41.23,"t":"2026-01-28T05:00:00Z","v":233067,"vw":41.129868},{"c":41.44,"h":41.6101,"l":41,"n":1719,"o":41.56,"t":"2026-01-29T05:00:00Z","v":269597,"vw":41.352588},{"c":41.1,"h":41.39,"l":40.91,"n":1551,"o":41.33,"t":"2026-01-30T05:00:00Z","v":402282,"vw":41.113981},{"c":41.38,"h":41.39,"l":41.1,"n":1407,"o":41.16,"t":"2026-02-02T05:00:00Z","v":228767,"vw":41.282943},{"c":41.46,"h":41.5,"l":41.125,"n":1897,"o":41.41,"t":"2026-02-03T05:00:00Z","v":365285,"vw":41.368665},{"c":41.73,"h":42.01,"l":41.52,"n":1667,"o":41.93,"t":"2026-02-04T05:00:00Z","v":437875,"vw":41.746339},{"c":41.11,"h":41.44,"l":41.03,"n":2074,"o":41.2,"t":"2026-02-05T05:00:00Z","v":541231,"vw":41.156426},{"c":42,"h":42.01,"l":41.555,"n":1303,"o":41.56,"t":"2026-02-06T05:00:00Z","v":193322,"vw":41.846269},{"c":42.47,"h":42.5499,"l":42.13,"n":1917,"o":42.15,"t":"2026-02-09T05:00:00Z","v":378443,"vw":42.434046},{"c":42.55,"h":42.7599,"l":42.5015,"n":1049,"o":42.69,"t":"2026-02-10T05:00:00Z","v":201277,"vw":42.625727},{"c":42.85,"h":42.9327,"l":42.52,"n":1601,"o":42.78,"t":"2026-02-11T05:00:00Z","v":255299,"vw":42.809209},{"c":42.49,"h":42.91,"l":42.34,"n":1443,"o":42.91,"t":"2026-02-12T05:00:00Z","v":197665,"vw":42.605549},{"c":42.45,"h":42.5449,"l":42.17,"n":1429,"o":42.42,"t":"2026-02-13T05:00:00Z","v":254580,"vw":42.436517},{"c":42.48,"h":42.51,"l":42.0002,"n":1271,"o":42.21,"t":"2026-02-17T05:00:00Z","v":212401,"vw":42.369165},{"c":42.52,"h":42.73,"l":42.4101,"n":1163,"o":42.6,"t":"2026-02-18T05:00:00Z","v":206559,"vw":42.586233},{"c":42.37,"h":42.42,"l":42.15,"n":1378,"o":42.29,"t":"2026-02-19T05:00:00Z","v":243055,"vw":42.307954},{"c":42.74,"h":42.78,"l":42.34,"n":1739,"o":42.36,"t":"2026-02-20T05:00:00Z","v":300199,"vw":42.650152},{"c":42.6,"h":42.8401,"l":42.46,"n":1409,"o":42.64,"t":"2026-02-23T05:00:00Z","v":197686,"vw":42.600618},{"c":42.72,"h":42.77,"l":42.43,"n":1317,"o":42.52,"t":"2026-02-24T05:00:00Z","v":226222,"vw":42.657664},{"c":43.06,"h":43.1505,"l":42.8923,"n":1358,"o":42.92,"t":"2026-02-25T05:00:00Z","v":235671,"vw":43.065658},{"c":43.06,"h":43.1,"l":42.77,"n":1290,"o":43.06,"t":"2026-02-26T05:00:00Z","v":192150,"vw":42.965075},{"c":42.95,"h":43.2084,"l":42.9,"n":1808,"o":43.03,"t":"2026-02-27T05:00:00Z","v":248035,"vw":43.01326},{"c":42.15,"h":42.33,"l":41.76,"n":1469,"o":41.95,"t":"2026-03-02T05:00:00Z","v":237193,"vw":42.156814},{"c":40.91,"h":41.0199,"l":39.9367,"n":1971,"o":40.41,"t":"2026-03-03T05:00:00Z","v":230655,"vw":40.581048},{"c":41.39,"h":41.39,"l":40.9448,"n":1683,"o":41.1,"t":"2026-03-04T05:00:00Z","v":1022882,"vw":41.243295},{"c":40.43,"h":40.88,"l":40.08,"n":2143,"o":40.66,"t":"2026-03-05T05:00:00Z","v":588309,"vw":40.408543},{"c":40.1,"h":40.2891,"l":39.6,"n":1857,"o":39.74,"t":"2026-03-06T05:00:00Z","v":277430,"vw":40.064568},{"c":40.31,"h":40.5499,"l":39.24,"n":1676,"o":39.58,"t":"2026-03-09T04:00:00Z","v":273342,"vw":39.771613},{"c":40.53,"h":41.085,"l":40.405,"n":2207,"o":40.61,"t":"2026-03-10T04:00:00Z","v":283416,"vw":40.741073},{"c":40.49,"h":40.52,"l":40.1402,"n":1576,"o":40.3,"t":"2026-03-11T04:00:00Z","v":182129,"vw":40.345024},{"c":39.8,"h":40.04,"l":39.6396,"n":1131,"o":40.03,"t":"2026-03-12T04:00:00Z","v":198829,"vw":39.884551},{"c":39.45,"h":40.0625,"l":39.35,"n":978,"o":39.97,"t":"2026-03-13T04:00:00Z","v":129623,"vw":39.597967},{"c":40.12,"h":40.19,"l":39.865,"n":1507,"o":39.98,"t":"2026-03-16T04:00:00Z","v":210731,"vw":40.050199},{"c":40.3,"h":40.49,"l":40.24,"n":1095,"o":40.4,"t":"2026-03-17T04:00:00Z","v":106883,"vw":40.32042},{"c":39.59,"h":40.29,"l":39.56,"n":1471,"o":40.01,"t":"2026-03-18T04:00:00Z","v":422465,"vw":39.72979},{"c":39.67,"h":39.8899,"l":38.9223,"n":992,"o":39,"t":"2026-03-19T04:00:00Z","v":149015,"vw":39.410338},{"c":38.42,"h":39.4315,"l":38.22,"n":1618,"o":39.4,"t":"2026-03-20T04:00:00Z","v":252172,"vw":38.632021},{"c":39.24,"h":39.69,"l":38.9401,"n":1201,"o":39.09,"t":"2026-03-23T04:00:00Z","v":165927,"vw":39.314816},{"c":39.06,"h":39.24,"l":38.7,"n":1471,"o":38.77,"t":"2026-03-24T04:00:00Z","v":240008,"vw":39.006935},{"c":39.61,"h":39.76,"l":39.4286,"n":916,"o":39.59,"t":"2026-03-25T04:00:00Z","v":336857,"vw":39.587735},{"c":38.83,"h":39.45,"l":38.795,"n":1021,"o":39.17,"t":"2026-03-26T04:00:00Z","v":209306,"vw":39.073609},{"c":38.56,"h":38.91,"l":38.4069,"n":981,"o":38.74,"t":"2026-03-27T04:00:00Z","v":197389,"vw":38.613542},{"c":38.65,"h":39.01,"l":38.505,"n":1155,"o":38.95,"t":"2026-03-30T04:00:00Z","v":179352,"vw":38.760375},{"c":39.81,"h":39.81,"l":39.02,"n":1362,"o":39.16,"t":"2026-03-31T04:00:00Z","v":411952,"vw":39.30821},{"c":40.35,"h":40.6199,"l":40.19,"n":1367,"o":40.24,"t":"2026-04-01T04:00:00Z","v":195821,"vw":40.401524},{"c":40.14,"h":40.36,"l":39.53,"n":2030,"o":39.53,"t":"2026-04-02T04:00:00Z","v":295418,"vw":40.078959},{"c":40.4,"h":40.425,"l":40.06,"n":988,"o":40.32,"t":"2026-04-06T04:00:00Z","v":147016,"vw":40.313721},{"c":40.35,"h":40.4,"l":39.725,"n":1853,"o":40.12,"t":"2026-04-07T04:00:00Z","v":263927,"vw":40.019048},{"c":41.85,"h":41.99,"l":41.55,"n":992,"o":41.99,"t":"2026-04-08T04:00:00Z","v":131545,"vw":41.758689},{"c":41.71,"h":41.935,"l":41.335,"n":959,"o":41.47,"t":"2026-04-09T04:00:00Z","v":193793,"vw":41.590397},{"c":41.94,"h":42.1199,"l":41.7101,"n":919,"o":41.99,"t":"2026-04-10T04:00:00Z","v":122717,"vw":41.903813},{"c":42.14,"h":42.16,"l":41.49,"n":915,"o":41.57,"t":"2026-04-13T04:00:00Z","v":101213,"vw":41.857097},{"c":42.55,"h":42.57,"l":42.32,"n":1178,"o":42.32,"t":"2026-04-14T04:00:00Z","v":233010,"vw":42.47634},{"c":42.34,"h":42.468,"l":42.2402,"n":805,"o":42.43,"t":"2026-04-15T04:00:00Z","v":122057,"vw":42.334309},{"c":42.23,"h":42.455,"l":42.15,"n":829,"o":42.45,"t":"2026-04-16T04:00:00Z","v":92502,"vw":42.277275},{"c":42.81,"h":43.06,"l":42.67,"n":928,"o":42.8,"t":"2026-04-17T04:00:00Z","v":151068,"vw":42.834114},{"c":42.62,"h":42.66,"l":42.37,"n":791,"o":42.55,"t":"2026-04-20T04:00:00Z","v":118984,"vw":42.527615},{"c":41.79,"h":42.389,"l":41.735,"n":844,"o":42.29,"t":"2026-04-21T04:00:00Z","v":136968,"vw":42.050522},{"c":41.99,"h":42.17,"l":41.8012,"n":914,"o":42.17,"t":"2026-04-22T04:00:00Z","v":114262,"vw":41.929169},{"c":41.72,"h":42.0499,"l":41.285,"n":1484,"o":41.86,"t":"2026-04-23T04:00:00Z","v":204260,"vw":41.723564},{"c":41.95,"h":41.97,"l":41.67,"n":817,"o":41.79,"t":"2026-04-24T04:00:00Z","v":162415,"vw":41.846919},{"c":41.7,"h":42.02,"l":41.7,"n":823,"o":41.88,"t":"2026-04-27T04:00:00Z","v":118038,"vw":41.811021},{"c":41.57,"h":41.689,"l":41.4501,"n":790,"o":41.57,"t":"2026-04-28T04:00:00Z","v":109414,"vw":41.600261},{"c":41.21,"h":41.36,"l":41.02,"n":914,"o":41.31,"t":"2026-04-29T04:00:00Z","v":247212,"vw":41.252104},{"c":42.21,"h":42.3099,"l":41.66,"n":873,"o":41.81,"t":"2026-04-30T04:00:00Z","v":147500,"vw":42.132586},{"c":42.13,"h":42.4289,"l":42.07,"n":1447,"o":42.21,"t":"2026-05-01T04:00:00Z","v":173176,"vw":42.194021},{"c":41.53,"h":41.889,"l":41.32,"n":716,"o":41.82,"t":"2026-05-04T04:00:00Z","v":92413,"vw":41.566831},{"c":42.08,"h":42.1499,"l":41.7451,"n":911,"o":41.93,"t":"2026-05-05T04:00:00Z","v":126933,"vw":42.027426},{"c":43.21,"h":43.21,"l":42.87,"n":975,"o":42.87,"t":"2026-05-06T04:00:00Z","v":138513,"vw":43.094138},{"c":42.46,"h":43.16,"l":42.42,"n":992,"o":43.16,"t":"2026-05-07T04:00:00Z","v":135234,"vw":42.695205},{"c":42.94,"h":42.97,"l":42.67,"n":1080,"o":42.85,"t":"2026-05-08T04:00:00Z","v":135867,"vw":42.821741},{"c":42.9,"h":42.94,"l":42.7652,"n":1337,"o":42.89,"t":"2026-05-11T04:00:00Z","v":168231,"vw":42.861794},{"c":42.68,"h":42.6981,"l":42.32,"n":985,"o":42.54,"t":"2026-05-12T04:00:00Z","v":529185,"vw":42.424911},{"c":42.93,"h":42.97,"l":42.55,"n":790,"o":42.62,"t":"2026-05-13T04:00:00Z","v":120099,"vw":42.836531},{"c":42.87,"h":43,"l":42.8,"n":888,"o":42.99,"t":"2026-05-14T04:00:00Z","v":144602,"vw":42.896328},{"c":42.06,"h":42.28,"l":42.04,"n":1183,"o":42.28,"t":"2026-05-15T04:00:00Z","v":176138,"vw":42.136699},{"c":42.53,"h":42.53,"l":42.115,"n":1124,"o":42.45,"t":"2026-05-18T04:00:00Z","v":110264,"vw":42.326345},{"c":42.09,"h":42.3595,"l":42.05,"n":923,"o":42.26,"t":"2026-05-19T04:00:00Z","v":119999,"vw":42.225895},{"c":42.81,"h":42.84,"l":42.1101,"n":838,"o":42.26,"t":"2026-05-20T04:00:00Z","v":79812,"vw":42.662461},{"c":43.04,"h":43.1397,"l":42.39,"n":750,"o":42.52,"t":"2026-05-21T04:00:00Z","v":98976,"vw":42.799317},{"c":42.96,"h":43.09,"l":42.8401,"n":1070,"o":43.07,"t":"2026-05-22T04:00:00Z","v":124035,"vw":42.990748},{"c":43.45,"h":43.53,"l":43.25,"n":788,"o":43.48,"t":"2026-05-26T04:00:00Z","v":98755,"vw":43.373543},{"c":43.26,"h":43.4099,"l":43.1139,"n":948,"o":43.34,"t":"2026-05-27T04:00:00Z","v":110718,"vw":43.238974},{"c":43.16,"h":43.32,"l":42.9,"n":694,"o":43.03,"t":"2026-05-28T04:00:00Z","v":97820,"vw":43.160466},{"c":43.28,"h":43.5,"l":43.245,"n":885,"o":43.4,"t":"2026-05-29T04:00:00Z","v":114771,"vw":43.325402},{"c":43.11,"h":43.28,"l":42.77,"n":1042,"o":43.05,"t":"2026-06-01T04:00:00Z","v":128076,"vw":43.024057},{"c":43.34,"h":43.3533,"l":43.0901,"n":811,"o":43.1,"t":"2026-06-02T04:00:00Z","v":127655,"vw":43.246802},{"c":43.01,"h":43.1648,"l":42.965,"n":961,"o":43.12,"t":"2026-06-03T04:00:00Z","v":149594,"vw":43.058412},{"c":43.31,"h":43.32,"l":43.06,"n":671,"o":43.11,"t":"2026-06-04T04:00:00Z","v":159098,"vw":43.23424},{"c":42.22,"h":42.99,"l":42.1,"n":1055,"o":42.99,"t":"2026-06-05T04:00:00Z","v":144290,"vw":42.471488},{"c":42.53,"h":42.71,"l":42.4009,"n":1064,"o":42.58,"t":"2026-06-08T04:00:00Z","v":162022,"vw":42.532135},{"c":42.52,"h":43,"l":41.9201,"n":918,"o":42.87,"t":"2026-06-09T04:00:00Z","v":126343,"vw":42.411363},{"c":41.93,"h":42.47,"l":41.93,"n":838,"o":42.21,"t":"2026-06-10T04:00:00Z","v":214668,"vw":42.075532},{"c":43.18,"h":43.25,"l":42.22,"n":1115,"o":42.34,"t":"2026-06-11T04:00:00Z","v":474415,"vw":42.854873},{"c":43.43,"h":43.4999,"l":43.095,"n":780,"o":43.16,"t":"2026-06-12T04:00:00Z","v":109595,"vw":43.35183},{"c":43.56,"h":43.94,"l":43.56,"n":1557,"o":43.9,"t":"2026-06-15T04:00:00Z","v":206216,"vw":43.695933},{"c":43.67,"h":43.92,"l":43.67,"n":911,"o":43.91,"t":"2026-06-16T04:00:00Z","v":105249,"vw":43.798654},{"c":43.56,"h":44.182,"l":43.44,"n":1833,"o":44.1,"t":"2026-06-17T04:00:00Z","v":278536,"vw":43.933631},{"c":43.73,"h":43.82,"l":43.6167,"n":1022,"o":43.79,"t":"2026-06-18T04:00:00Z","v":164378,"vw":43.720348},{"c":43.82,"h":43.93,"l":43.74,"n":1457,"o":43.74,"t":"2026-06-22T04:00:00Z","v":308606,"vw":43.823994},{"c":42.94,"h":43.1298,"l":42.88,"n":1681,"o":42.97,"t":"2026-06-23T04:00:00Z","v":296546,"vw":43.002108},{"c":42.81,"h":42.949,"l":42.6601,"n":1674,"o":42.79,"t":"2026-06-24T04:00:00Z","v":319538,"vw":42.805862},{"c":43.23,"h":43.375,"l":43.08,"n":1167,"o":43.34,"t":"2026-06-25T04:00:00Z","v":322873,"vw":43.207694},{"c":42.26,"h":42.4793,"l":42.2,"n":1347,"o":42.3,"t":"2026-06-26T04:00:00Z","v":149938,"vw":42.296882},{"c":42.54,"h":42.6099,"l":42.2095,"n":1112,"o":42.41,"t":"2026-06-29T04:00:00Z","v":176294,"vw":42.518574},{"c":42.72,"h":42.7599,"l":42.4635,"n":1831,"o":42.57,"t":"2026-06-30T04:00:00Z","v":1405879,"vw":42.664564},{"c":42.36,"h":42.69,"l":42.27,"n":1483,"o":42.38,"t":"2026-07-01T04:00:00Z","v":272053,"vw":42.374043},{"c":42.87,"h":43.16,"l":42.59,"n":1667,"o":42.97,"t":"2026-07-02T04:00:00Z","v":248826,"vw":42.829413},{"c":43.22,"h":43.2899,"l":43.03,"n":1600,"o":43.03,"t":"2026-07-06T04:00:00Z","v":405159,"vw":43.145334},{"c":42.74,"h":43.14,"l":42.63,"n":1330,"o":43.14,"t":"2026-07-07T04:00:00Z","v":194958,"vw":42.823883},{"c":42.49,"h":42.5,"l":42.02,"n":1204,"o":42.3,"t":"2026-07-08T04:00:00Z","v":149667,"vw":42.350084},{"c":42.68,"h":42.81,"l":42.52,"n":848,"o":42.53,"t":"2026-07-09T04:00:00Z","v":109264,"vw":42.710428},{"c":42.89,"h":43.03,"l":42.65,"n":894,"o":42.8,"t":"2026-07-10T04:00:00Z","v":125342,"vw":42.914918},{"c":42.49,"h":42.82,"l":42.44,"n":1324,"o":42.7,"t":"2026-07-13T04:00:00Z","v":172757,"vw":42.619801},{"c":42.86,"h":43.14,"l":42.7701,"n":857,"o":43,"t":"2026-07-14T04:00:00Z","v":81770,"vw":42.929057},{"c":43.09,"h":43.2,"l":42.82,"n":850,"o":43.02,"t":"2026-07-15T04:00:00Z","v":132886,"vw":43.051655},{"c":42.85,"h":42.9711,"l":42.65,"n":895,"o":42.83,"t":"2026-07-16T04:00:00Z","v":132094,"vw":42.802065},{"c":42.64,"h":42.68,"l":42.34,"n":889,"o":42.39,"t":"2026-07-17T04:00:00Z","v":125762,"vw":42.546452},{"c":42.28,"h":42.6,"l":42.27,"n":713,"o":42.6,"t":"2026-07-20T04:00:00Z","v":113152,"vw":42.415946},{"c":42.85,"h":42.99,"l":42.5182,"n":1380,"o":42.62,"t":"2026-07-21T04:00:00Z","v":182686,"vw":42.88173},{"c":43.09,"h":43.2,"l":42.99,"n":590,"o":43.04,"t":"2026-07-22T04:00:00Z","v":93514,"vw":43.086704},{"c":42.47,"h":42.63,"l":42.353,"n":811,"o":42.53,"t":"2026-07-23T04:00:00Z","v":136838,"vw":42.487004},{"c":42.67,"h":42.9699,"l":42.64,"n":1017,"o":42.77,"t":"2026-07-24T04:00:00Z","v":120960,"vw":42.757519},{"c":42.89,"h":43.04,"l":42.67,"n":1277,"o":43.04,"t":"2026-07-27T04:00:00Z","v":155866,"vw":42.804616},{"c":42.81,"h":42.97,"l":42.53,"n":950,"o":42.57,"t":"2026-07-28T04:00:00Z","v":120403,"vw":42.791735},{"c":42.65,"h":43.27,"l":42.5,"n":847,"o":42.76,"t":"2026-07-29T04:00:00Z","v":93822,"vw":42.811888},{"c":43.77,"h":43.8659,"l":43.15,"n":1202,"o":43.15,"t":"2026-07-30T04:00:00Z","v":177038,"vw":43.659763},{"c":43.48,"h":43.6561,"l":43.19,"n":835,"o":43.51,"t":"2026-07-31T04:00:00Z","v":113413,"vw":43.506737},{"c":43.71,"h":43.79,"l":43.5587,"n":932,"o":43.6,"t":"2026-08-03T04:00:00Z","v":117447,"vw":43.67695},{"c":44.2,"h":44.34,"l":43.99,"n":1055,"o":43.99,"t":"2026-08-04T04:00:00Z","v":172296,"vw":44.216387},{"c":44.28,"h":44.5491,"l":44.23,"n":1122,"o":44.43,"t":"2026-08-05T04:00:00Z","v":180064,"vw":44.357321},{"c":44.31,"h":44.5023,"l":44.22,"n":826,"o":44.42,"t":"2026-08-06T04:00:00Z","v":94613,"vw":44.323096},{"c":44.75,"h":44.8689,"l":44.59,"n":897,"o":44.85,"t":"2026-08-07T04:00:00Z","v":110418,"vw":44.688184},{"c":44.45,"h":44.7329,"l":44.45,"n":1105,"o":44.64,"t":"2026-08-10T04:00:00Z","v":119719,"vw":44.530334},{"c":44.4895,"h":44.7582,"l":44.43,"n":601,"o":44.69,"t":"2026-08-11T04:00:00Z","v":73340,"vw":44.572879},{"c":44.71,"h":44.8799,"l":44.505,"n":738,"o":44.78,"t":"2026-08-12T04:00:00Z","v":105226,"vw":44.682121},{"c":44.7,"h":44.8637,"l":44.6601,"n":723,"o":44.78,"t":"2026-08-13T04:00:00Z","v":151442,"vw":44.774675},{"c":44.78,"h":44.8699,"l":44.67,"n":969,"o":44.79,"t":"2026-08-14T04:00:00Z","v":79678,"vw":44.74113},{"c":44.72,"h":44.89,"l":44.615,"n":1008,"o":44.8,"t":"2026-08-17T04:00:00Z","v":143501,"vw":44.729642},{"c":44.14,"h":44.5,"l":44.07,"n":3879,"o":44.5,"t":"2026-08-18T04:00:00Z","v":1659737,"vw":44.167402},{"c":44.44,"h":44.54,"l":44.2508,"n":1148,"o":44.54,"t":"2026-08-19T04:00:00Z","v":117083,"vw":44.397288},{"c":44.28,"h":44.425,"l":44.2,"n":1023,"o":44.32,"t":"2026-08-20T04:00:00Z","v":110567,"vw":44.277671},{"c":44.62,"h":44.6789,"l":44.4174,"n":972,"o":44.61,"t":"2026-08-21T04:00:00Z","v":123121,"vw":44.612605},{"c":44.49,"h":44.61,"l":44.4001,"n":964,"o":44.49,"t":"2026-08-24T04:00:00Z","v":104254,"vw":44.516703},{"c":44.73,"h":44.8099,"l":44.58,"n":984,"o":44.68,"t":"2026-08-25T04:00:00Z","v":107181,"vw":44.708503},{"c":44.5,"h":44.7799,"l":44.4711,"n":907,"o":44.69,"t":"2026-08-26T04:00:00Z","v":92442,"vw":44.60016},{"c":44.44,"h":44.47,"l":44.27,"n":1020,"o":44.46,"t":"2026-08-27T04:00:00Z","v":182983,"vw":44.380242},{"c":44.36,"h":44.69,"l":44.22,"n":698,"o":44.66,"t":"2026-08-28T04:00:00Z","v":83174,"vw":44.409882},{"c":44.29,"h":44.59,"l":44.16,"n":968,"o":44.52,"t":"2026-08-31T04:00:00Z","v":127065,"vw":44.272071},{"c":43.96,"h":44.22,"l":43.8,"n":1243,"o":44.13,"t":"2026-09-01T04:00:00Z","v":190852,"vw":43.948556},{"c":44.04,"h":44.12,"l":43.84,"n":1328,"o":43.94,"t":"2026-09-02T04:00:00Z","v":162231,"vw":44.036651},{"c":44.61,"h":44.66,"l":44.3301,"n":855,"o":44.46,"t":"2026-09-03T04:00:00Z","v":104648,"vw":44.551065},{"c":44.67,"h":44.735,"l":44.47,"n":830,"o":44.47,"t":"2026-09-04T04:00:00Z","v":86783,"vw":44.617709},{"c":44.38,"h":44.67,"l":44.37,"n":1742,"o":44.61,"t":"2026-09-08T04:00:00Z","v":178956,"vw":44.560401},{"c":44.03,"h":44.3,"l":43.975,"n":1206,"o":44.3,"t":"2026-09-09T04:00:00Z","v":277870,"vw":44.06096},{"c":43.69,"h":43.91,"l":43.5948,"n":940,"o":43.86,"t":"2026-09-10T04:00:00Z","v":121340,"vw":43.747038},{"c":44.12,"h":44.24,"l":44.03,"n":771,"o":44.24,"t":"2026-09-11T04:00:00Z","v":111406,"vw":44.128163},{"c":43.8,"h":44.03,"l":43.6,"n":767,"o":43.79,"t":"2026-09-14T04:00:00Z","v":101574,"vw":43.81826},{"c":43.56,"h":43.66,"l":43.475,"n":723,"o":43.66,"t":"2026-09-15T04:00:00Z","v":101477,"vw":43.570543},{"c":43.39,"h":43.9099,"l":43.19,"n":1112,"o":43.77,"t":"2026-09-16T04:00:00Z","v":156501,"vw":43.65814},{"c":43.82,"h":44.01,"l":43.73,"n":1460,"o":43.95,"t":"2026-09-17T04:00:00Z","v":183190,"vw":43.901415},{"c":43.22,"h":43.2553,"l":43.0411,"n":806,"o":43.24,"t":"2026-09-18T04:00:00Z","v":110733,"vw":43.158162},{"c":43.67,"h":43.74,"l":43.5118,"n":834,"o":43.61,"t":"2026-09-21T04:00:00Z","v":160632,"vw":43.661327},{"c":43.51,"h":43.85,"l":43.4705,"n":1440,"o":43.71,"t":"2026-09-22T04:00:00Z","v":433492,"vw":43.571401},{"c":43.04,"h":43.37,"l":42.89,"n":984,"o":43.26,"t":"2026-09-23T04:00:00Z","v":117920,"vw":43.069135},{"c":42.89,"h":43.04,"l":42.68,"n":1291,"o":42.86,"t":"2026-09-24T04:00:00Z","v":241699,"vw":42.84695},{"c":43.3,"h":43.3399,"l":42.9701,"n":975,"o":43.14,"t":"2026-09-25T04:00:00Z","v":167182,"vw":43.183216},{"c":43.1,"h":43.25,"l":42.86,"n":930,"o":43.11,"t":"2026-09-28T04:00:00Z","v":1062698,"vw":42.990115},{"c":42.87,"h":42.92,"l":42.58,"n":1214,"o":42.9,"t":"2026-09-29T04:00:00Z","v":231673,"vw":42.7757},{"c":42.66,"h":43.05,"l":42.585,"n":950,"o":43.05,"t":"2026-09-30T04:00:00Z","v":127412,"vw":42.747648},{"c":42.15,"h":42.53,"l":42,"n":1341,"o":42.49,"t":"2026-10-01T04:00:00Z","v":203708,"vw":42.191612},{"c":42.63,"h":42.705,"l":42.3423,"n":860,"o":42.55,"t":"2026-10-02T04:00:00Z","v":184339,"vw":42.574861},{"c":42.62,"h":42.72,"l":42.2901,"n":749,"o":42.45,"t":"2026-10-05T04:00:00Z","v":99210,"vw":42.574082},{"c":42.76,"h":42.9799,"l":42.76,"n":958,"o":42.87,"t":"2026-10-06T04:00:00Z","v":149287,"vw":42.860346},{"c":42.3,"h":42.38,"l":42.0501,"n":1142,"o":42.26,"t":"2026-10-07T04:00:00Z","v":130582,"vw":42.284947},{"c":42.12,"h":42.18,"l":41.88,"n":1501,"o":42.12,"t":"2026-10-08T04:00:00Z","v":226182,"vw":42.079151},{"c":42.34,"h":42.41,"l":42.2111,"n":878,"o":42.31,"t":"2026-10-09T04:00:00Z","v":156108,"vw":42.337125},{"c":42.26,"h":42.415,"l":42.2501,"n":652,"o":42.38,"t":"2026-10-12T04:00:00Z","v":84824,"vw":42.327373},{"c":42.52,"h":42.58,"l":42.3501,"n":886,"o":42.51,"t":"2026-10-13T04:00:00Z","v":117124,"vw":42.443976},{"c":42.17,"h":42.37,"l":42.072,"n":830,"o":42.29,"t":"2026-10-14T04:00:00Z","v":82657,"vw":42.187209},{"c":42.47,"h":42.54,"l":42.19,"n":1032,"o":42.28,"t":"2026-10-15T04:00:00Z","v":188505,"vw":42.389778},{"c":42.54,"h":42.91,"l":42.3802,"n":1037,"o":42.86,"t":"2026-10-16T04:00:00Z","v":137361,"vw":42.621681},{"c":42.22,"h":42.5,"l":42.1701,"n":924,"o":42.44,"t":"2026-10-19T04:00:00Z","v":178334,"vw":42.28753},{"c":42.54,"h":42.69,"l":42.1601,"n":954,"o":42.26,"t":"2026-10-20T04:00:00Z","v":114996,"vw":42.511389},{"c":42.68,"h":42.8436,"l":42.5391,"n":971,"o":42.78,"t":"2026-10-21T04:00:00Z","v":139839,"vw":42.7249},{"c":42.3,"h":42.44,"l":42.15,"n":1204,"o":42.4,"t":"2026-10-22T04:00:00Z","v":190094,"vw":42.259864}],"volatilityBars":[{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-09-22T11:45:00Z","v":450,"vw":44.5},{"c":43.69,"h":43.7575,"l":43.535,"n":37,"o":43.71,"t":"2026-09-22T13:30:00Z","v":7184,"vw":43.706891},{"c":43.77,"h":43.77,"l":43.71,"n":7,"o":43.71,"t":"2026-09-22T13:45:00Z","v":861,"vw":43.736098},{"c":43.69,"h":43.7462,"l":43.69,"n":36,"o":43.7462,"t":"2026-09-22T14:00:00Z","v":4503,"vw":43.706906},{"c":43.69,"h":43.7,"l":43.65,"n":30,"o":43.65,"t":"2026-09-22T14:15:00Z","v":2704,"vw":43.683805},{"c":43.575,"h":43.675,"l":43.57,"n":29,"o":43.66,"t":"2026-09-22T14:30:00Z","v":2799,"vw":43.624577},{"c":43.54,"h":43.6046,"l":43.54,"n":10,"o":43.575,"t":"2026-09-22T14:45:00Z","v":1390,"vw":43.567518},{"c":43.615,"h":43.615,"l":43.57,"n":14,"o":43.61,"t":"2026-09-22T15:00:00Z","v":3763,"vw":43.603945},{"c":43.57,"h":43.615,"l":43.57,"n":13,"o":43.615,"t":"2026-09-22T15:15:00Z","v":5624,"vw":43.60833},{"c":43.495,"h":43.5925,"l":43.495,"n":31,"o":43.57,"t":"2026-09-22T15:30:00Z","v":5276,"vw":43.55666},{"c":43.495,"h":43.4955,"l":43.495,"n":5,"o":43.495,"t":"2026-09-22T15:45:00Z","v":753,"vw":43.495132},{"c":43.53,"h":43.53,"l":43.4705,"n":45,"o":43.4705,"t":"2026-09-22T16:00:00Z","v":9704,"vw":43.495494},{"c":43.505,"h":43.505,"l":43.5,"n":10,"o":43.5,"t":"2026-09-22T16:15:00Z","v":647,"vw":43.503333},{"c":43.55,"h":43.58,"l":43.51,"n":10,"o":43.5418,"t":"2026-09-22T16:30:00Z","v":262844,"vw":43.530217},{"c":43.63,"h":43.63,"l":43.55,"n":15,"o":43.55,"t":"2026-09-22T16:45:00Z","v":3815,"vw":43.575903},{"c":43.54,"h":43.6099,"l":43.54,"n":6,"o":43.585,"t":"2026-09-22T17:00:00Z","v":501,"vw":43.578129},{"c":43.57,"h":43.5799,"l":43.56,"n":19,"o":43.57,"t":"2026-09-22T17:15:00Z","v":9823,"vw":43.57018},{"c":43.58,"h":43.59,"l":43.54,"n":22,"o":43.57,"t":"2026-09-22T17:30:00Z","v":7460,"vw":43.569237},{"c":43.675,"h":43.675,"l":43.54,"n":15,"o":43.5939,"t":"2026-09-22T17:45:00Z","v":2195,"vw":43.58504},{"c":43.695,"h":43.7028,"l":43.68,"n":6,"o":43.69,"t":"2026-09-22T18:00:00Z","v":1974,"vw":43.691423},{"c":43.66,"h":43.725,"l":43.65,"n":414,"o":43.7,"t":"2026-09-22T18:15:00Z","v":37064,"vw":43.67574},{"c":43.66,"h":43.71,"l":43.66,"n":13,"o":43.685,"t":"2026-09-22T18:30:00Z","v":2642,"vw":43.685887},{"c":43.695,"h":43.72,"l":43.68,"n":68,"o":43.71,"t":"2026-09-22T18:45:00Z","v":12362,"vw":43.710821},{"c":43.7,"h":43.71,"l":43.631,"n":110,"o":43.68,"t":"2026-09-22T19:00:00Z","v":10737,"vw":43.682772},{"c":43.73,"h":43.73,"l":43.65,"n":85,"o":43.69,"t":"2026-09-22T19:15:00Z","v":10155,"vw":43.696911},{"c":43.8,"h":43.85,"l":43.7328,"n":53,"o":43.7698,"t":"2026-09-22T19:30:00Z","v":5757,"vw":43.794593},{"c":43.66,"h":43.81,"l":43.58,"n":73,"o":43.7701,"t":"2026-09-22T19:45:00Z","v":14592,"vw":43.698636},{"c":43.51,"h":43.51,"l":43.51,"n":6,"o":43.51,"t":"2026-09-22T20:00:00Z","v":177,"vw":43.51},{"c":43.51,"h":43.51,"l":43.51,"n":1,"o":43.51,"t":"2026-09-23T11:00:00Z","v":100,"vw":43.51},{"c":43.25,"h":43.37,"l":43.2213,"n":26,"o":43.26,"t":"2026-09-23T13:30:00Z","v":6216,"vw":43.300636},{"c":43.16,"h":43.22,"l":43.13,"n":23,"o":43.22,"t":"2026-09-23T13:45:00Z","v":3253,"vw":43.181447},{"c":43.186,"h":43.24,"l":43.186,"n":17,"o":43.24,"t":"2026-09-23T14:00:00Z","v":6874,"vw":43.229521},{"c":43.15,"h":43.2,"l":43.149,"n":21,"o":43.2,"t":"2026-09-23T14:15:00Z","v":2130,"vw":43.162879},{"c":43.125,"h":43.175,"l":43.12,"n":25,"o":43.165,"t":"2026-09-23T14:30:00Z","v":2378,"vw":43.136592},{"c":43.1501,"h":43.1501,"l":43.1,"n":23,"o":43.11,"t":"2026-09-23T14:45:00Z","v":2372,"vw":43.109887},{"c":43.1884,"h":43.19,"l":43.145,"n":13,"o":43.145,"t":"2026-09-23T15:00:00Z","v":985,"vw":43.165524},{"c":43.18,"h":43.19,"l":43.18,"n":7,"o":43.19,"t":"2026-09-23T15:15:00Z","v":609,"vw":43.185153},{"c":43.12,"h":43.1499,"l":43.11,"n":14,"o":43.11,"t":"2026-09-23T15:30:00Z","v":849,"vw":43.124647},{"c":43.075,"h":43.12,"l":43.04,"n":17,"o":43.12,"t":"2026-09-23T15:45:00Z","v":1610,"vw":43.067528},{"c":43.0301,"h":43.075,"l":43.0301,"n":17,"o":43.075,"t":"2026-09-23T16:00:00Z","v":2721,"vw":43.06753},{"c":43.07,"h":43.0908,"l":43.0301,"n":17,"o":43.07,"t":"2026-09-23T16:15:00Z","v":5001,"vw":43.076573},{"c":43.07,"h":43.1196,"l":43.07,"n":28,"o":43.1196,"t":"2026-09-23T16:30:00Z","v":5842,"vw":43.106906},{"c":42.94,"h":43.05,"l":42.94,"n":59,"o":43.05,"t":"2026-09-23T16:45:00Z","v":2558,"vw":43.001778},{"c":42.92,"h":42.93,"l":42.92,"n":19,"o":42.93,"t":"2026-09-23T17:00:00Z","v":1227,"vw":42.922967},{"c":42.94,"h":42.9782,"l":42.89,"n":19,"o":42.93,"t":"2026-09-23T17:15:00Z","v":10104,"vw":42.93223},{"c":42.925,"h":42.9499,"l":42.925,"n":14,"o":42.93,"t":"2026-09-23T17:30:00Z","v":3555,"vw":42.942857},{"c":43.05,"h":43.05,"l":43.0232,"n":40,"o":43.045,"t":"2026-09-23T17:45:00Z","v":5892,"vw":43.043839},{"c":43.0651,"h":43.0899,"l":43.03,"n":16,"o":43.055,"t":"2026-09-23T18:00:00Z","v":1502,"vw":43.061512},{"c":43.05,"h":43.0651,"l":43.0301,"n":18,"o":43.0301,"t":"2026-09-23T18:15:00Z","v":2298,"vw":43.052216},{"c":43.01,"h":43.015,"l":42.97,"n":14,"o":43.015,"t":"2026-09-23T18:30:00Z","v":4933,"vw":43.011793},{"c":43.034,"h":43.07,"l":43.005,"n":10,"o":43.005,"t":"2026-09-23T18:45:00Z","v":3295,"vw":43.017536},{"c":43.035,"h":43.089,"l":43.025,"n":27,"o":43.03,"t":"2026-09-23T19:00:00Z","v":6666,"vw":43.036505},{"c":43.01,"h":43.0699,"l":43.0001,"n":44,"o":43.0266,"t":"2026-09-23T19:15:00Z","v":12647,"vw":43.053426},{"c":43.03,"h":43.07,"l":43.02,"n":41,"o":43.02,"t":"2026-09-23T19:30:00Z","v":3940,"vw":43.036129},{"c":43.04,"h":43.05,"l":43.01,"n":65,"o":43.035,"t":"2026-09-23T19:45:00Z","v":11233,"vw":43.025146},{"c":43.04,"h":43.04,"l":43.04,"n":8,"o":43.04,"t":"2026-09-23T20:00:00Z","v":111,"vw":43.04},{"c":42.884,"h":42.94,"l":42.7801,"n":174,"o":42.86,"t":"2026-09-24T13:30:00Z","v":45940,"vw":42.844053},{"c":42.915,"h":42.92,"l":42.9,"n":9,"o":42.9,"t":"2026-09-24T13:45:00Z","v":843,"vw":42.914504},{"c":42.91,"h":42.96,"l":42.9,"n":36,"o":42.915,"t":"2026-09-24T14:00:00Z","v":3686,"vw":42.922558},{"c":42.88,"h":42.905,"l":42.87,"n":23,"o":42.905,"t":"2026-09-24T14:15:00Z","v":5621,"vw":42.890278},{"c":42.835,"h":42.9,"l":42.835,"n":48,"o":42.9,"t":"2026-09-24T14:30:00Z","v":3797,"vw":42.877045},{"c":42.78,"h":42.84,"l":42.74,"n":125,"o":42.81,"t":"2026-09-24T14:45:00Z","v":29991,"vw":42.754007},{"c":42.695,"h":42.78,"l":42.695,"n":30,"o":42.78,"t":"2026-09-24T15:00:00Z","v":9681,"vw":42.761148},{"c":42.7,"h":42.7599,"l":42.695,"n":30,"o":42.7104,"t":"2026-09-24T15:15:00Z","v":15407,"vw":42.741947},{"c":42.71,"h":42.729,"l":42.68,"n":39,"o":42.705,"t":"2026-09-24T15:30:00Z","v":10071,"vw":42.693456},{"c":42.7613,"h":42.77,"l":42.735,"n":23,"o":42.745,"t":"2026-09-24T15:45:00Z","v":1491,"vw":42.756246},{"c":42.75,"h":42.765,"l":42.7201,"n":12,"o":42.7201,"t":"2026-09-24T16:00:00Z","v":7199,"vw":42.737905},{"c":42.94,"h":43.035,"l":42.795,"n":32,"o":42.795,"t":"2026-09-24T16:15:00Z","v":6333,"vw":42.962739},{"c":43.035,"h":43.035,"l":42.965,"n":14,"o":42.975,"t":"2026-09-24T16:30:00Z","v":10096,"vw":42.985264},{"c":42.97,"h":43.04,"l":42.96,"n":66,"o":43.04,"t":"2026-09-24T16:45:00Z","v":23605,"vw":42.975648},{"c":42.9899,"h":43.02,"l":42.9584,"n":22,"o":42.965,"t":"2026-09-24T17:00:00Z","v":4958,"vw":42.997719},{"c":42.9393,"h":42.985,"l":42.8898,"n":16,"o":42.985,"t":"2026-09-24T17:15:00Z","v":3742,"vw":42.937961},{"c":42.875,"h":42.9594,"l":42.875,"n":20,"o":42.9594,"t":"2026-09-24T17:30:00Z","v":1832,"vw":42.908124},{"c":42.8301,"h":42.8916,"l":42.8,"n":38,"o":42.88,"t":"2026-09-24T17:45:00Z","v":15811,"vw":42.810317},{"c":42.885,"h":42.89,"l":42.78,"n":18,"o":42.865,"t":"2026-09-24T18:00:00Z","v":1627,"vw":42.856815},{"c":42.93,"h":42.94,"l":42.8601,"n":32,"o":42.895,"t":"2026-09-24T18:15:00Z","v":3249,"vw":42.91026},{"c":42.93,"h":42.95,"l":42.87,"n":28,"o":42.92,"t":"2026-09-24T18:30:00Z","v":4007,"vw":42.895845},{"c":42.93,"h":42.94,"l":42.89,"n":24,"o":42.9089,"t":"2026-09-24T18:45:00Z","v":5076,"vw":42.924694},{"c":42.88,"h":42.935,"l":42.87,"n":43,"o":42.93,"t":"2026-09-24T19:00:00Z","v":5567,"vw":42.889755},{"c":42.9125,"h":42.915,"l":42.865,"n":35,"o":42.865,"t":"2026-09-24T19:15:00Z","v":6518,"vw":42.889163},{"c":42.9177,"h":42.9177,"l":42.9,"n":32,"o":42.9,"t":"2026-09-24T19:30:00Z","v":2269,"vw":42.907128},{"c":42.89,"h":42.93,"l":42.8701,"n":48,"o":42.925,"t":"2026-09-24T19:45:00Z","v":3395,"vw":42.906995},{"c":42.89,"h":42.89,"l":42.89,"n":6,"o":42.89,"t":"2026-09-24T20:00:00Z","v":167,"vw":42.89},{"c":43.01,"h":43.01,"l":43.01,"n":1,"o":43.01,"t":"2026-09-24T22:30:00Z","v":1165,"vw":43.01},{"c":43.1472,"h":43.1999,"l":42.9701,"n":34,"o":43.14,"t":"2026-09-25T13:30:00Z","v":16883,"vw":43.145955},{"c":43.1227,"h":43.16,"l":43.1,"n":23,"o":43.105,"t":"2026-09-25T13:45:00Z","v":4680,"vw":43.112177},{"c":43.0445,"h":43.16,"l":43.035,"n":6,"o":43.16,"t":"2026-09-25T14:00:00Z","v":704,"vw":43.089909},{"c":43.025,"h":43.06,"l":43.015,"n":22,"o":43.06,"t":"2026-09-25T14:15:00Z","v":25845,"vw":43.020565},{"c":43.02,"h":43.02,"l":42.9701,"n":21,"o":43.02,"t":"2026-09-25T14:30:00Z","v":1692,"vw":43.005906},{"c":43.07,"h":43.09,"l":43.03,"n":23,"o":43.0406,"t":"2026-09-25T14:45:00Z","v":2907,"vw":43.071337},{"c":43.02,"h":43.075,"l":43.02,"n":10,"o":43.075,"t":"2026-09-25T15:00:00Z","v":1124,"vw":43.037115},{"c":43.0476,"h":43.08,"l":43.04,"n":42,"o":43.05,"t":"2026-09-25T15:15:00Z","v":11119,"vw":43.057763},{"c":43.0186,"h":43.115,"l":43.0186,"n":30,"o":43.1,"t":"2026-09-25T15:30:00Z","v":2873,"vw":43.091981},{"c":43.1,"h":43.1,"l":43.04,"n":20,"o":43.04,"t":"2026-09-25T15:45:00Z","v":1535,"vw":43.067084},{"c":43.305,"h":43.305,"l":43.27,"n":10,"o":43.27,"t":"2026-09-25T16:00:00Z","v":1134,"vw":43.297074},{"c":43.26,"h":43.3004,"l":43.24,"n":12,"o":43.3004,"t":"2026-09-25T16:15:00Z","v":3077,"vw":43.269761},{"c":43.27,"h":43.2755,"l":43.24,"n":16,"o":43.2755,"t":"2026-09-25T16:30:00Z","v":2294,"vw":43.268245},{"c":43.205,"h":43.2315,"l":43.2,"n":10,"o":43.21,"t":"2026-09-25T16:45:00Z","v":1946,"vw":43.217217},{"c":43.22,"h":43.244,"l":43.21,"n":20,"o":43.21,"t":"2026-09-25T17:00:00Z","v":5035,"vw":43.238256},{"c":43.23,"h":43.2377,"l":43.2,"n":12,"o":43.2377,"t":"2026-09-25T17:15:00Z","v":7944,"vw":43.206858},{"c":43.23,"h":43.23,"l":43.185,"n":23,"o":43.185,"t":"2026-09-25T17:30:00Z","v":1469,"vw":43.211941},{"c":43.2248,"h":43.24,"l":43.1701,"n":22,"o":43.23,"t":"2026-09-25T17:45:00Z","v":3781,"vw":43.224626},{"c":43.255,"h":43.259,"l":43.22,"n":18,"o":43.23,"t":"2026-09-25T18:00:00Z","v":1889,"vw":43.243749},{"c":43.2493,"h":43.27,"l":43.2457,"n":20,"o":43.2699,"t":"2026-09-25T18:15:00Z","v":2352,"vw":43.258988},{"c":43.25,"h":43.2948,"l":43.25,"n":29,"o":43.27,"t":"2026-09-25T18:30:00Z","v":5474,"vw":43.257493},{"c":43.2899,"h":43.3099,"l":43.27,"n":67,"o":43.27,"t":"2026-09-25T18:45:00Z","v":13984,"vw":43.303429},{"c":43.2801,"h":43.3026,"l":43.27,"n":48,"o":43.29,"t":"2026-09-25T19:00:00Z","v":12045,"vw":43.296092},{"c":43.25,"h":43.2918,"l":43.25,"n":24,"o":43.29,"t":"2026-09-25T19:15:00Z","v":6843,"vw":43.265047},{"c":43.29,"h":43.3,"l":43.2535,"n":44,"o":43.255,"t":"2026-09-25T19:30:00Z","v":10220,"vw":43.277748},{"c":43.3,"h":43.3399,"l":43.2954,"n":86,"o":43.3,"t":"2026-09-25T19:45:00Z","v":12732,"vw":43.312787},{"c":43.3,"h":43.3,"l":43.3,"n":5,"o":43.3,"t":"2026-09-25T20:00:00Z","v":121,"vw":43.3},{"c":43.02,"h":43.11,"l":43.02,"n":20,"o":43.11,"t":"2026-09-28T13:30:00Z","v":5953,"vw":43.093786},{"c":43.1557,"h":43.18,"l":43.07,"n":11,"o":43.1171,"t":"2026-09-28T13:45:00Z","v":1257,"vw":43.123677},{"c":43.17,"h":43.17,"l":43.11,"n":15,"o":43.1383,"t":"2026-09-28T14:00:00Z","v":1946,"vw":43.162607},{"c":43.155,"h":43.1699,"l":43.13,"n":11,"o":43.1328,"t":"2026-09-28T14:15:00Z","v":6238,"vw":43.144899},{"c":43.02,"h":43.155,"l":43.0047,"n":52,"o":43.155,"t":"2026-09-28T14:30:00Z","v":4935,"vw":43.095248},{"c":42.9495,"h":42.99,"l":42.9495,"n":8,"o":42.99,"t":"2026-09-28T14:45:00Z","v":376,"vw":42.968269},{"c":42.93,"h":42.956,"l":42.93,"n":9,"o":42.94,"t":"2026-09-28T15:00:00Z","v":612,"vw":42.946605},{"c":42.96,"h":42.96,"l":42.89,"n":8,"o":42.93,"t":"2026-09-28T15:15:00Z","v":353749,"vw":42.890133},{"c":42.9239,"h":42.939,"l":42.9239,"n":7,"o":42.939,"t":"2026-09-28T15:30:00Z","v":1893,"vw":42.929603},{"c":42.9335,"h":42.9335,"l":42.86,"n":6,"o":42.86,"t":"2026-09-28T15:45:00Z","v":1140,"vw":42.915886},{"c":42.9504,"h":42.99,"l":42.9504,"n":7,"o":42.99,"t":"2026-09-28T16:00:00Z","v":1169,"vw":42.958563},{"c":43.23,"h":43.23,"l":43.004,"n":51,"o":43.025,"t":"2026-09-28T16:15:00Z","v":6183,"vw":43.111774},{"c":43.17,"h":43.225,"l":43.118,"n":14,"o":43.225,"t":"2026-09-28T16:30:00Z","v":3630,"vw":43.168772},{"c":43.12,"h":43.16,"l":43.12,"n":7,"o":43.16,"t":"2026-09-28T16:45:00Z","v":3385,"vw":43.142206},{"c":43.12,"h":43.14,"l":43.09,"n":33,"o":43.09,"t":"2026-09-28T17:00:00Z","v":4132,"vw":43.108578},{"c":43.21,"h":43.25,"l":43.21,"n":3,"o":43.25,"t":"2026-09-28T17:15:00Z","v":1506,"vw":43.241272},{"c":43.165,"h":43.22,"l":43.165,"n":3,"o":43.211,"t":"2026-09-28T17:30:00Z","v":2709,"vw":43.21333},{"c":43.21,"h":43.21,"l":43.165,"n":13,"o":43.165,"t":"2026-09-28T18:00:00Z","v":1262,"vw":43.199889},{"c":43.15,"h":43.165,"l":43.13,"n":12,"o":43.14,"t":"2026-09-28T18:15:00Z","v":1139,"vw":43.139893},{"c":43.1034,"h":43.16,"l":43.0936,"n":11,"o":43.125,"t":"2026-09-28T18:30:00Z","v":3183,"vw":43.123814},{"c":43.145,"h":43.169,"l":43.1242,"n":14,"o":43.13,"t":"2026-09-28T18:45:00Z","v":5935,"vw":43.157435},{"c":43.115,"h":43.16,"l":43.09,"n":46,"o":43.16,"t":"2026-09-28T19:00:00Z","v":12455,"vw":43.124867},{"c":43.12,"h":43.12,"l":43.115,"n":7,"o":43.115,"t":"2026-09-28T19:15:00Z","v":4096,"vw":43.119478},{"c":43.1001,"h":43.1417,"l":43.1001,"n":32,"o":43.14,"t":"2026-09-28T19:30:00Z","v":7617,"vw":43.134654},{"c":43.1,"h":43.13,"l":43.03,"n":162,"o":43.13,"t":"2026-09-28T19:45:00Z","v":618574,"vw":43.031187},{"c":43.1,"h":43.1,"l":43.1,"n":4,"o":43.1,"t":"2026-09-28T20:00:00Z","v":1178,"vw":43.1},{"c":42.85,"h":42.9,"l":42.83,"n":30,"o":42.9,"t":"2026-09-29T13:30:00Z","v":11123,"vw":42.868076},{"c":42.83,"h":42.92,"l":42.83,"n":45,"o":42.83,"t":"2026-09-29T13:45:00Z","v":7721,"vw":42.841126},{"c":42.89,"h":42.89,"l":42.8401,"n":8,"o":42.875,"t":"2026-09-29T14:00:00Z","v":2091,"vw":42.873287},{"c":42.895,"h":42.92,"l":42.8613,"n":43,"o":42.8613,"t":"2026-09-29T14:15:00Z","v":5908,"vw":42.887103},{"c":42.868,"h":42.92,"l":42.84,"n":26,"o":42.9,"t":"2026-09-29T14:30:00Z","v":9508,"vw":42.893372},{"c":42.84,"h":42.84,"l":42.84,"n":11,"o":42.84,"t":"2026-09-29T14:45:00Z","v":1625,"vw":42.84},{"c":42.725,"h":42.79,"l":42.725,"n":17,"o":42.78,"t":"2026-09-29T15:00:00Z","v":4369,"vw":42.766335},{"c":42.68,"h":42.7336,"l":42.611,"n":63,"o":42.7336,"t":"2026-09-29T15:15:00Z","v":22015,"vw":42.627421},{"c":42.725,"h":42.77,"l":42.6948,"n":19,"o":42.7,"t":"2026-09-29T15:30:00Z","v":2090,"vw":42.707464},{"c":42.715,"h":42.76,"l":42.715,"n":29,"o":42.725,"t":"2026-09-29T15:45:00Z","v":6686,"vw":42.732942},{"c":42.695,"h":42.73,"l":42.695,"n":11,"o":42.7,"t":"2026-09-29T16:00:00Z","v":1436,"vw":42.701363},{"c":42.7,"h":42.73,"l":42.6653,"n":36,"o":42.675,"t":"2026-09-29T16:15:00Z","v":9155,"vw":42.699243},{"c":42.62,"h":42.695,"l":42.62,"n":22,"o":42.65,"t":"2026-09-29T16:30:00Z","v":4019,"vw":42.679964},{"c":42.61,"h":42.635,"l":42.61,"n":8,"o":42.62,"t":"2026-09-29T16:45:00Z","v":920,"vw":42.620635},{"c":42.6171,"h":42.6171,"l":42.58,"n":9,"o":42.6046,"t":"2026-09-29T17:00:00Z","v":2622,"vw":42.603197},{"c":42.665,"h":42.665,"l":42.62,"n":37,"o":42.63,"t":"2026-09-29T17:15:00Z","v":4866,"vw":42.634413},{"c":42.66,"h":42.67,"l":42.64,"n":33,"o":42.665,"t":"2026-09-29T17:30:00Z","v":3598,"vw":42.654787},{"c":42.62,"h":42.67,"l":42.62,"n":18,"o":42.665,"t":"2026-09-29T17:45:00Z","v":5012,"vw":42.6339},{"c":42.72,"h":42.76,"l":42.595,"n":49,"o":42.64,"t":"2026-09-29T18:00:00Z","v":12908,"vw":42.71181},{"c":42.775,"h":42.775,"l":42.73,"n":9,"o":42.73,"t":"2026-09-29T18:15:00Z","v":3705,"vw":42.735689},{"c":42.81,"h":42.8508,"l":42.78,"n":31,"o":42.79,"t":"2026-09-29T18:30:00Z","v":6467,"vw":42.830082},{"c":42.8199,"h":42.82,"l":42.78,"n":39,"o":42.815,"t":"2026-09-29T18:45:00Z","v":7982,"vw":42.806261},{"c":42.82,"h":42.845,"l":42.8,"n":69,"o":42.82,"t":"2026-09-29T19:00:00Z","v":50155,"vw":42.808999},{"c":42.825,"h":42.86,"l":42.8138,"n":89,"o":42.82,"t":"2026-09-29T19:15:00Z","v":22084,"vw":42.838525},{"c":42.83,"h":42.86,"l":42.82,"n":59,"o":42.82,"t":"2026-09-29T19:30:00Z","v":6311,"vw":42.84168},{"c":42.87,"h":42.88,"l":42.815,"n":106,"o":42.815,"t":"2026-09-29T19:45:00Z","v":10142,"vw":42.826048},{"c":42.87,"h":42.87,"l":42.87,"n":5,"o":42.87,"t":"2026-09-29T20:00:00Z","v":290,"vw":42.87},{"c":42.93,"h":43.05,"l":42.93,"n":27,"o":43.05,"t":"2026-09-30T13:30:00Z","v":3135,"vw":43.024304},{"c":42.9115,"h":42.93,"l":42.83,"n":9,"o":42.83,"t":"2026-09-30T13:45:00Z","v":5626,"vw":42.88013},{"c":43.03,"h":43.03,"l":43.005,"n":6,"o":43.015,"t":"2026-09-30T14:00:00Z","v":807,"vw":43.016772},{"c":42.9489,"h":43.02,"l":42.9489,"n":27,"o":42.995,"t":"2026-09-30T14:15:00Z","v":2510,"vw":42.985802},{"c":42.95,"h":42.965,"l":42.92,"n":36,"o":42.95,"t":"2026-09-30T14:30:00Z","v":3419,"vw":42.948853},{"c":42.92,"h":42.96,"l":42.92,"n":18,"o":42.945,"t":"2026-09-30T14:45:00Z","v":1294,"vw":42.948013},{"c":42.91,"h":42.91,"l":42.9,"n":4,"o":42.9,"t":"2026-09-30T15:00:00Z","v":345,"vw":42.903333},{"c":42.865,"h":42.94,"l":42.865,"n":19,"o":42.9399,"t":"2026-09-30T15:15:00Z","v":8489,"vw":42.927147},{"c":42.8694,"h":42.8808,"l":42.8694,"n":5,"o":42.8808,"t":"2026-09-30T15:30:00Z","v":1245,"vw":42.871309},{"c":42.8072,"h":42.815,"l":42.8,"n":8,"o":42.8,"t":"2026-09-30T15:45:00Z","v":816,"vw":42.805802},{"c":42.82,"h":42.83,"l":42.8,"n":45,"o":42.82,"t":"2026-09-30T16:00:00Z","v":8436,"vw":42.812395},{"c":42.8299,"h":42.83,"l":42.8,"n":4,"o":42.82,"t":"2026-09-30T16:15:00Z","v":985,"vw":42.825318},{"c":42.8,"h":42.8,"l":42.7923,"n":21,"o":42.7923,"t":"2026-09-30T16:30:00Z","v":2862,"vw":42.79805},{"c":42.78,"h":42.8099,"l":42.78,"n":14,"o":42.78,"t":"2026-09-30T16:45:00Z","v":4635,"vw":42.795396},{"c":42.775,"h":42.78,"l":42.775,"n":9,"o":42.78,"t":"2026-09-30T17:00:00Z","v":1827,"vw":42.777321},{"c":42.71,"h":42.78,"l":42.71,"n":24,"o":42.75,"t":"2026-09-30T17:15:00Z","v":3240,"vw":42.746178},{"c":42.75,"h":42.76,"l":42.7284,"n":35,"o":42.74,"t":"2026-09-30T17:30:00Z","v":5409,"vw":42.743758},{"c":42.725,"h":42.73,"l":42.725,"n":8,"o":42.73,"t":"2026-09-30T17:45:00Z","v":969,"vw":42.729272},{"c":42.71,"h":42.7513,"l":42.6925,"n":28,"o":42.7513,"t":"2026-09-30T18:00:00Z","v":5182,"vw":42.722187},{"c":42.67,"h":42.72,"l":42.665,"n":34,"o":42.72,"t":"2026-09-30T18:15:00Z","v":12401,"vw":42.684217},{"c":42.68,"h":42.68,"l":42.65,"n":33,"o":42.675,"t":"2026-09-30T18:30:00Z","v":2384,"vw":42.670775},{"c":42.67,"h":42.68,"l":42.645,"n":28,"o":42.665,"t":"2026-09-30T18:45:00Z","v":17301,"vw":42.651927},{"c":42.68,"h":42.68,"l":42.6203,"n":37,"o":42.655,"t":"2026-09-30T19:00:00Z","v":8277,"vw":42.660273},{"c":42.65,"h":42.6677,"l":42.62,"n":21,"o":42.6677,"t":"2026-09-30T19:15:00Z","v":2757,"vw":42.65369},{"c":42.615,"h":42.65,"l":42.615,"n":30,"o":42.6299,"t":"2026-09-30T19:30:00Z","v":6568,"vw":42.635676},{"c":42.59,"h":42.63,"l":42.585,"n":111,"o":42.63,"t":"2026-09-30T19:45:00Z","v":11734,"vw":42.606375},{"c":42.66,"h":42.66,"l":42.66,"n":4,"o":42.66,"t":"2026-09-30T20:00:00Z","v":428,"vw":42.66},{"c":42.34,"h":42.53,"l":42.34,"n":69,"o":42.49,"t":"2026-10-01T13:30:00Z","v":31539,"vw":42.426407},{"c":42.305,"h":42.32,"l":42.305,"n":18,"o":42.32,"t":"2026-10-01T13:45:00Z","v":1274,"vw":42.312345},{"c":42.27,"h":42.27,"l":42.2151,"n":17,"o":42.25,"t":"2026-10-01T14:00:00Z","v":3404,"vw":42.255461},{"c":42.175,"h":42.245,"l":42.13,"n":42,"o":42.23,"t":"2026-10-01T14:15:00Z","v":3251,"vw":42.20582},{"c":42.25,"h":42.25,"l":42.165,"n":16,"o":42.165,"t":"2026-10-01T14:30:00Z","v":2698,"vw":42.194678},{"c":42.13,"h":42.2783,"l":42.13,"n":50,"o":42.24,"t":"2026-10-01T14:45:00Z","v":7106,"vw":42.19166},{"c":42.1351,"h":42.14,"l":42.07,"n":36,"o":42.135,"t":"2026-10-01T15:00:00Z","v":4581,"vw":42.114655},{"c":42.2,"h":42.2,"l":42.1,"n":21,"o":42.1001,"t":"2026-10-01T15:15:00Z","v":5284,"vw":42.13525},{"c":42.1199,"h":42.1296,"l":42.01,"n":29,"o":42.079,"t":"2026-10-01T15:30:00Z","v":9839,"vw":42.09509},{"c":42.0786,"h":42.09,"l":42,"n":54,"o":42.0514,"t":"2026-10-01T15:45:00Z","v":11060,"vw":42.037367},{"c":42.11,"h":42.12,"l":42.0603,"n":20,"o":42.0603,"t":"2026-10-01T16:00:00Z","v":6143,"vw":42.079854},{"c":42.11,"h":42.13,"l":42.1,"n":25,"o":42.1,"t":"2026-10-01T16:15:00Z","v":8266,"vw":42.117621},{"c":42.09,"h":42.14,"l":42.085,"n":42,"o":42.14,"t":"2026-10-01T16:30:00Z","v":7727,"vw":42.108488},{"c":42.04,"h":42.1,"l":42.0337,"n":28,"o":42.099,"t":"2026-10-01T16:45:00Z","v":3142,"vw":42.06278},{"c":42.1051,"h":42.11,"l":42.04,"n":44,"o":42.04,"t":"2026-10-01T17:00:00Z","v":3073,"vw":42.076268},{"c":42.1664,"h":42.24,"l":42.11,"n":37,"o":42.11,"t":"2026-10-01T17:15:00Z","v":13990,"vw":42.182483},{"c":42.21,"h":42.295,"l":42.18,"n":111,"o":42.19,"t":"2026-10-01T17:30:00Z","v":14568,"vw":42.223029},{"c":42.16,"h":42.22,"l":42.13,"n":59,"o":42.2076,"t":"2026-10-01T17:45:00Z","v":4663,"vw":42.180692},{"c":42.1,"h":42.1,"l":42.07,"n":12,"o":42.09,"t":"2026-10-01T18:00:00Z","v":725,"vw":42.0825},{"c":42.15,"h":42.15,"l":42.06,"n":18,"o":42.1045,"t":"2026-10-01T18:15:00Z","v":1929,"vw":42.120306},{"c":42.16,"h":42.2,"l":42.09,"n":54,"o":42.09,"t":"2026-10-01T18:30:00Z","v":17726,"vw":42.137972},{"c":42.135,"h":42.16,"l":42.13,"n":17,"o":42.13,"t":"2026-10-01T18:45:00Z","v":5023,"vw":42.149501},{"c":42.15,"h":42.17,"l":42.14,"n":38,"o":42.16,"t":"2026-10-01T19:00:00Z","v":8242,"vw":42.150629},{"c":42.135,"h":42.15,"l":42.1,"n":33,"o":42.14,"t":"2026-10-01T19:15:00Z","v":9881,"vw":42.135245},{"c":42.155,"h":42.19,"l":42.14,"n":51,"o":42.15,"t":"2026-10-01T19:30:00Z","v":4610,"vw":42.166622},{"c":42.19,"h":42.24,"l":42.14,"n":60,"o":42.18,"t":"2026-10-01T19:45:00Z","v":6741,"vw":42.187833},{"c":42.15,"h":42.15,"l":42.15,"n":4,"o":42.15,"t":"2026-10-01T20:00:00Z","v":772,"vw":42.15},{"c":42.535,"h":42.55,"l":42.3423,"n":16,"o":42.55,"t":"2026-10-02T13:30:00Z","v":2956,"vw":42.498329},{"c":42.595,"h":42.61,"l":42.4701,"n":41,"o":42.605,"t":"2026-10-02T13:45:00Z","v":3944,"vw":42.567654},{"c":42.6599,"h":42.675,"l":42.6,"n":25,"o":42.6216,"t":"2026-10-02T14:00:00Z","v":78861,"vw":42.601438},{"c":42.645,"h":42.67,"l":42.64,"n":54,"o":42.65,"t":"2026-10-02T14:15:00Z","v":5201,"vw":42.655282},{"c":42.685,"h":42.695,"l":42.6565,"n":24,"o":42.6585,"t":"2026-10-02T14:30:00Z","v":4916,"vw":42.676173},{"c":42.64,"h":42.705,"l":42.64,"n":18,"o":42.705,"t":"2026-10-02T14:45:00Z","v":3723,"vw":42.657755},{"c":42.495,"h":42.65,"l":42.47,"n":23,"o":42.64,"t":"2026-10-02T15:00:00Z","v":5925,"vw":42.545932},{"c":42.4556,"h":42.4786,"l":42.4556,"n":8,"o":42.47,"t":"2026-10-02T15:15:00Z","v":2821,"vw":42.473168},{"c":42.505,"h":42.515,"l":42.4692,"n":40,"o":42.47,"t":"2026-10-02T15:30:00Z","v":16216,"vw":42.482354},{"c":42.5145,"h":42.5484,"l":42.495,"n":13,"o":42.495,"t":"2026-10-02T15:45:00Z","v":1319,"vw":42.517601},{"c":42.5264,"h":42.5573,"l":42.48,"n":31,"o":42.52,"t":"2026-10-02T16:00:00Z","v":3285,"vw":42.529871},{"c":42.4768,"h":42.53,"l":42.4768,"n":14,"o":42.53,"t":"2026-10-02T16:15:00Z","v":3298,"vw":42.504169},{"c":42.4401,"h":42.4699,"l":42.4401,"n":2,"o":42.4699,"t":"2026-10-02T16:30:00Z","v":811,"vw":42.465086},{"c":42.4919,"h":42.4919,"l":42.48,"n":9,"o":42.4899,"t":"2026-10-02T16:45:00Z","v":1546,"vw":42.489878},{"c":42.455,"h":42.5399,"l":42.4501,"n":11,"o":42.5399,"t":"2026-10-02T17:15:00Z","v":2905,"vw":42.472988},{"c":42.52,"h":42.52,"l":42.47,"n":11,"o":42.47,"t":"2026-10-02T17:30:00Z","v":2837,"vw":42.508075},{"c":42.53,"h":42.53,"l":42.53,"n":2,"o":42.53,"t":"2026-10-02T17:45:00Z","v":200,"vw":42.53},{"c":42.54,"h":42.54,"l":42.5,"n":18,"o":42.53,"t":"2026-10-02T18:00:00Z","v":3008,"vw":42.51622},{"c":42.5001,"h":42.5299,"l":42.5001,"n":6,"o":42.525,"t":"2026-10-02T18:15:00Z","v":1031,"vw":42.523866},{"c":42.57,"h":42.57,"l":42.53,"n":31,"o":42.54,"t":"2026-10-02T18:30:00Z","v":3575,"vw":42.541765},{"c":42.54,"h":42.575,"l":42.54,"n":16,"o":42.57,"t":"2026-10-02T18:45:00Z","v":8351,"vw":42.563312},{"c":42.59,"h":42.6,"l":42.5501,"n":34,"o":42.575,"t":"2026-10-02T19:00:00Z","v":8077,"vw":42.580168},{"c":42.6051,"h":42.6199,"l":42.585,"n":20,"o":42.59,"t":"2026-10-02T19:15:00Z","v":4320,"vw":42.598404},{"c":42.625,"h":42.6499,"l":42.61,"n":39,"o":42.61,"t":"2026-10-02T19:30:00Z","v":4454,"vw":42.624785},{"c":42.62,"h":42.635,"l":42.61,"n":28,"o":42.635,"t":"2026-10-02T19:45:00Z","v":4161,"vw":42.627847},{"c":42.63,"h":42.63,"l":42.63,"n":5,"o":42.63,"t":"2026-10-02T20:00:00Z","v":294,"vw":42.63},{"c":42.4086,"h":42.45,"l":42.2901,"n":29,"o":42.45,"t":"2026-10-05T13:30:00Z","v":9472,"vw":42.41944},{"c":42.365,"h":42.39,"l":42.365,"n":16,"o":42.38,"t":"2026-10-05T13:45:00Z","v":2966,"vw":42.382315},{"c":42.52,"h":42.52,"l":42.405,"n":24,"o":42.405,"t":"2026-10-05T14:00:00Z","v":2057,"vw":42.454062},{"c":42.51,"h":42.5579,"l":42.4744,"n":11,"o":42.5393,"t":"2026-10-05T14:15:00Z","v":3461,"vw":42.485688},{"c":42.59,"h":42.59,"l":42.5,"n":10,"o":42.5,"t":"2026-10-05T14:30:00Z","v":1592,"vw":42.533781},{"c":42.555,"h":42.5796,"l":42.54,"n":14,"o":42.579,"t":"2026-10-05T14:45:00Z","v":6953,"vw":42.550813},{"c":42.505,"h":42.59,"l":42.505,"n":9,"o":42.5401,"t":"2026-10-05T15:00:00Z","v":3263,"vw":42.518992},{"c":42.4749,"h":42.4749,"l":42.4749,"n":2,"o":42.4749,"t":"2026-10-05T15:15:00Z","v":352,"vw":42.4749},{"c":42.57,"h":42.57,"l":42.57,"n":2,"o":42.57,"t":"2026-10-05T15:30:00Z","v":1316,"vw":42.57},{"c":42.5713,"h":42.5799,"l":42.5,"n":13,"o":42.5,"t":"2026-10-05T15:45:00Z","v":4682,"vw":42.540907},{"c":42.56,"h":42.56,"l":42.545,"n":16,"o":42.545,"t":"2026-10-05T16:00:00Z","v":6298,"vw":42.553652},{"c":42.555,"h":42.6,"l":42.555,"n":10,"o":42.56,"t":"2026-10-05T16:15:00Z","v":1038,"vw":42.565184},{"c":42.58,"h":42.6099,"l":42.56,"n":26,"o":42.565,"t":"2026-10-05T16:30:00Z","v":4452,"vw":42.595031},{"c":42.55,"h":42.59,"l":42.55,"n":26,"o":42.585,"t":"2026-10-05T16:45:00Z","v":4168,"vw":42.558659},{"c":42.54,"h":42.56,"l":42.53,"n":20,"o":42.55,"t":"2026-10-05T17:00:00Z","v":2303,"vw":42.544415},{"c":42.55,"h":42.5799,"l":42.55,"n":7,"o":42.565,"t":"2026-10-05T17:30:00Z","v":624,"vw":42.569124},{"c":42.61,"h":42.62,"l":42.5701,"n":32,"o":42.6182,"t":"2026-10-05T17:45:00Z","v":3603,"vw":42.614094},{"c":42.643,"h":42.6619,"l":42.61,"n":11,"o":42.62,"t":"2026-10-05T18:00:00Z","v":2985,"vw":42.642006},{"c":42.65,"h":42.6554,"l":42.645,"n":11,"o":42.645,"t":"2026-10-05T18:15:00Z","v":1264,"vw":42.652337},{"c":42.64,"h":42.6895,"l":42.62,"n":15,"o":42.6895,"t":"2026-10-05T18:30:00Z","v":7890,"vw":42.651113},{"c":42.7,"h":42.7,"l":42.6069,"n":16,"o":42.6069,"t":"2026-10-05T18:45:00Z","v":4108,"vw":42.644192},{"c":42.71,"h":42.72,"l":42.64,"n":39,"o":42.665,"t":"2026-10-05T19:00:00Z","v":8592,"vw":42.692423},{"c":42.71,"h":42.72,"l":42.66,"n":15,"o":42.695,"t":"2026-10-05T19:15:00Z","v":2583,"vw":42.696942},{"c":42.695,"h":42.705,"l":42.66,"n":22,"o":42.705,"t":"2026-10-05T19:30:00Z","v":4366,"vw":42.690393},{"c":42.61,"h":42.685,"l":42.61,"n":27,"o":42.685,"t":"2026-10-05T19:45:00Z","v":3427,"vw":42.655193},{"c":42.62,"h":42.62,"l":42.62,"n":4,"o":42.62,"t":"2026-10-05T20:00:00Z","v":200,"vw":42.62},{"c":42.865,"h":42.87,"l":42.865,"n":13,"o":42.87,"t":"2026-10-06T13:30:00Z","v":5006,"vw":42.86958},{"c":42.8201,"h":42.93,"l":42.8201,"n":16,"o":42.8934,"t":"2026-10-06T13:45:00Z","v":1760,"vw":42.861148},{"c":42.86,"h":42.9,"l":42.86,"n":16,"o":42.875,"t":"2026-10-06T14:00:00Z","v":5978,"vw":42.896763},{"c":42.8058,"h":42.8834,"l":42.8058,"n":22,"o":42.8834,"t":"2026-10-06T14:15:00Z","v":2507,"vw":42.842201},{"c":42.805,"h":42.805,"l":42.8,"n":6,"o":42.8,"t":"2026-10-06T14:30:00Z","v":639,"vw":42.801486},{"c":42.885,"h":42.89,"l":42.8299,"n":32,"o":42.83,"t":"2026-10-06T14:45:00Z","v":2826,"vw":42.85922},{"c":42.9,"h":42.93,"l":42.885,"n":26,"o":42.93,"t":"2026-10-06T15:00:00Z","v":9044,"vw":42.912444},{"c":42.9383,"h":42.9599,"l":42.905,"n":42,"o":42.905,"t":"2026-10-06T15:15:00Z","v":7057,"vw":42.927039},{"c":42.93,"h":42.95,"l":42.905,"n":12,"o":42.91,"t":"2026-10-06T15:30:00Z","v":894,"vw":42.917876},{"c":42.9799,"h":42.9799,"l":42.925,"n":9,"o":42.925,"t":"2026-10-06T15:45:00Z","v":1016,"vw":42.936792},{"c":42.8862,"h":42.91,"l":42.86,"n":21,"o":42.91,"t":"2026-10-06T16:00:00Z","v":3589,"vw":42.885932},{"c":42.85,"h":42.885,"l":42.85,"n":16,"o":42.86,"t":"2026-10-06T16:15:00Z","v":1379,"vw":42.877295},{"c":42.855,"h":42.9,"l":42.855,"n":11,"o":42.87,"t":"2026-10-06T16:30:00Z","v":47827,"vw":42.870133},{"c":42.8301,"h":42.8818,"l":42.83,"n":41,"o":42.8818,"t":"2026-10-06T16:45:00Z","v":5886,"vw":42.838471},{"c":42.855,"h":42.855,"l":42.85,"n":4,"o":42.85,"t":"2026-10-06T17:00:00Z","v":659,"vw":42.851718},{"c":42.83,"h":42.8301,"l":42.83,"n":8,"o":42.8301,"t":"2026-10-06T17:15:00Z","v":6526,"vw":42.830085},{"c":42.85,"h":42.85,"l":42.835,"n":17,"o":42.835,"t":"2026-10-06T17:30:00Z","v":1448,"vw":42.837733},{"c":42.82,"h":42.88,"l":42.82,"n":10,"o":42.855,"t":"2026-10-06T17:45:00Z","v":1033,"vw":42.85106},{"c":42.9,"h":42.9,"l":42.8301,"n":16,"o":42.89,"t":"2026-10-06T18:00:00Z","v":3023,"vw":42.871829},{"c":42.83,"h":42.9,"l":42.8,"n":7,"o":42.9,"t":"2026-10-06T18:15:00Z","v":1392,"vw":42.84003},{"c":42.801,"h":42.8301,"l":42.8,"n":24,"o":42.8001,"t":"2026-10-06T18:30:00Z","v":4792,"vw":42.803485},{"c":42.8459,"h":42.8459,"l":42.8151,"n":4,"o":42.83,"t":"2026-10-06T18:45:00Z","v":589,"vw":42.834726},{"c":42.8476,"h":42.88,"l":42.8,"n":33,"o":42.83,"t":"2026-10-06T19:00:00Z","v":10290,"vw":42.839618},{"c":42.815,"h":42.8556,"l":42.8,"n":25,"o":42.8556,"t":"2026-10-06T19:15:00Z","v":2901,"vw":42.816158},{"c":42.79,"h":42.8299,"l":42.761,"n":51,"o":42.8299,"t":"2026-10-06T19:30:00Z","v":7208,"vw":42.791695},{"c":42.79,"h":42.81,"l":42.77,"n":49,"o":42.785,"t":"2026-10-06T19:45:00Z","v":5165,"vw":42.788328},{"c":42.76,"h":42.76,"l":42.76,"n":5,"o":42.76,"t":"2026-10-06T20:00:00Z","v":216,"vw":42.76},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-07T11:30:00Z","v":138,"vw":43.62},{"c":42.75,"h":42.75,"l":42.75,"n":7,"o":42.75,"t":"2026-10-07T12:00:00Z","v":1004,"vw":42.75},{"c":42.53,"h":42.53,"l":42.53,"n":2,"o":42.53,"t":"2026-10-07T13:15:00Z","v":998,"vw":42.53},{"c":42.06,"h":42.26,"l":42.0501,"n":38,"o":42.26,"t":"2026-10-07T13:30:00Z","v":8440,"vw":42.191372},{"c":42.12,"h":42.17,"l":42.095,"n":17,"o":42.14,"t":"2026-10-07T13:45:00Z","v":2203,"vw":42.131203},{"c":42.13,"h":42.1497,"l":42.125,"n":78,"o":42.125,"t":"2026-10-07T14:00:00Z","v":2951,"vw":42.130476},{"c":42.2,"h":42.2,"l":42.1441,"n":35,"o":42.1599,"t":"2026-10-07T14:15:00Z","v":7051,"vw":42.16946},{"c":42.2,"h":42.2,"l":42.185,"n":10,"o":42.185,"t":"2026-10-07T14:30:00Z","v":953,"vw":42.196542},{"c":42.265,"h":42.265,"l":42.17,"n":33,"o":42.2099,"t":"2026-10-07T14:45:00Z","v":6126,"vw":42.200697},{"c":42.29,"h":42.29,"l":42.2053,"n":34,"o":42.2053,"t":"2026-10-07T15:00:00Z","v":6691,"vw":42.227768},{"c":42.22,"h":42.22,"l":42.2136,"n":4,"o":42.2136,"t":"2026-10-07T15:15:00Z","v":654,"vw":42.2184},{"c":42.275,"h":42.275,"l":42.21,"n":3,"o":42.21,"t":"2026-10-07T15:30:00Z","v":1845,"vw":42.235173},{"c":42.27,"h":42.3,"l":42.27,"n":4,"o":42.2926,"t":"2026-10-07T15:45:00Z","v":609,"vw":42.290931},{"c":42.31,"h":42.3487,"l":42.26,"n":18,"o":42.2999,"t":"2026-10-07T16:00:00Z","v":6213,"vw":42.279472},{"c":42.315,"h":42.3599,"l":42.2857,"n":11,"o":42.2857,"t":"2026-10-07T16:15:00Z","v":14246,"vw":42.342723},{"c":42.28,"h":42.33,"l":42.275,"n":23,"o":42.31,"t":"2026-10-07T16:30:00Z","v":1779,"vw":42.297548},{"c":42.27,"h":42.29,"l":42.26,"n":20,"o":42.265,"t":"2026-10-07T16:45:00Z","v":1885,"vw":42.270284},{"c":42.3799,"h":42.3799,"l":42.305,"n":32,"o":42.305,"t":"2026-10-07T17:00:00Z","v":3698,"vw":42.342008},{"c":42.355,"h":42.38,"l":42.34,"n":30,"o":42.3639,"t":"2026-10-07T17:15:00Z","v":3435,"vw":42.362266},{"c":42.325,"h":42.335,"l":42.32,"n":11,"o":42.335,"t":"2026-10-07T17:30:00Z","v":2310,"vw":42.328731},{"c":42.29,"h":42.35,"l":42.29,"n":6,"o":42.35,"t":"2026-10-07T17:45:00Z","v":655,"vw":42.326331},{"c":42.335,"h":42.38,"l":42.31,"n":21,"o":42.33,"t":"2026-10-07T18:00:00Z","v":7413,"vw":42.340819},{"c":42.335,"h":42.3499,"l":42.325,"n":16,"o":42.33,"t":"2026-10-07T18:15:00Z","v":3638,"vw":42.332228},{"c":42.335,"h":42.34,"l":42.335,"n":10,"o":42.34,"t":"2026-10-07T18:30:00Z","v":828,"vw":42.337795},{"c":42.335,"h":42.3595,"l":42.332,"n":34,"o":42.3413,"t":"2026-10-07T18:45:00Z","v":3806,"vw":42.345743},{"c":42.32,"h":42.35,"l":42.31,"n":103,"o":42.335,"t":"2026-10-07T19:00:00Z","v":12950,"vw":42.328678},{"c":42.33,"h":42.33,"l":42.31,"n":50,"o":42.325,"t":"2026-10-07T19:15:00Z","v":6930,"vw":42.322058},{"c":42.32,"h":42.3408,"l":42.29,"n":43,"o":42.33,"t":"2026-10-07T19:30:00Z","v":7478,"vw":42.328309},{"c":42.3,"h":42.34,"l":42.29,"n":49,"o":42.34,"t":"2026-10-07T19:45:00Z","v":4024,"vw":42.306352},{"c":42.3,"h":42.3,"l":42.3,"n":5,"o":42.3,"t":"2026-10-07T20:00:00Z","v":1114,"vw":42.3},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-10-07T21:45:00Z","v":354,"vw":42.3},{"c":42.3,"h":42.3,"l":42.3,"n":13,"o":42.3,"t":"2026-10-07T23:15:00Z","v":1589,"vw":42.3},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-08T11:00:00Z","v":129,"vw":42},{"c":42.0988,"h":42.12,"l":41.95,"n":39,"o":42.12,"t":"2026-10-08T13:30:00Z","v":8716,"vw":42.105993},{"c":42.09,"h":42.155,"l":42.09,"n":36,"o":42.12,"t":"2026-10-08T13:45:00Z","v":7256,"vw":42.129652},{"c":42.085,"h":42.1702,"l":42.08,"n":19,"o":42.118,"t":"2026-10-08T14:00:00Z","v":5224,"vw":42.14559},{"c":42.15,"h":42.15,"l":42.1113,"n":24,"o":42.1211,"t":"2026-10-08T14:15:00Z","v":5437,"vw":42.131527},{"c":42.13,"h":42.18,"l":42.13,"n":66,"o":42.17,"t":"2026-10-08T14:30:00Z","v":7602,"vw":42.161857},{"c":42.02,"h":42.1289,"l":42.02,"n":21,"o":42.1,"t":"2026-10-08T14:45:00Z","v":3349,"vw":42.097783},{"c":42,"h":42.05,"l":42,"n":264,"o":42.02,"t":"2026-10-08T15:00:00Z","v":28199,"vw":42.0228},{"c":41.985,"h":41.985,"l":41.95,"n":25,"o":41.97,"t":"2026-10-08T15:15:00Z","v":4904,"vw":41.973366},{"c":41.9484,"h":41.95,"l":41.8987,"n":67,"o":41.95,"t":"2026-10-08T15:30:00Z","v":5226,"vw":41.912496},{"c":41.9193,"h":41.9346,"l":41.91,"n":8,"o":41.9346,"t":"2026-10-08T15:45:00Z","v":1727,"vw":41.922497},{"c":41.915,"h":41.915,"l":41.88,"n":53,"o":41.9,"t":"2026-10-08T16:00:00Z","v":7389,"vw":41.891024},{"c":42.0386,"h":42.1,"l":41.93,"n":21,"o":41.93,"t":"2026-10-08T16:15:00Z","v":1444,"vw":42.055436},{"c":41.9901,"h":42.04,"l":41.96,"n":68,"o":42.015,"t":"2026-10-08T16:30:00Z","v":16987,"vw":42.00953},{"c":42,"h":42.035,"l":41.9698,"n":23,"o":42.035,"t":"2026-10-08T16:45:00Z","v":2098,"vw":42.001529},{"c":42.0726,"h":42.0916,"l":41.975,"n":26,"o":42,"t":"2026-10-08T17:00:00Z","v":4106,"vw":42.050038},{"c":42.08,"h":42.09,"l":42.065,"n":51,"o":42.09,"t":"2026-10-08T17:15:00Z","v":8131,"vw":42.079392},{"c":42.13,"h":42.13,"l":42.0801,"n":25,"o":42.09,"t":"2026-10-08T17:30:00Z","v":7743,"vw":42.087767},{"c":42.1297,"h":42.13,"l":42.1297,"n":3,"o":42.13,"t":"2026-10-08T17:45:00Z","v":264,"vw":42.129844},{"c":42.095,"h":42.105,"l":42.08,"n":128,"o":42.105,"t":"2026-10-08T18:00:00Z","v":3750,"vw":42.095096},{"c":42.11,"h":42.14,"l":42.105,"n":23,"o":42.11,"t":"2026-10-08T18:15:00Z","v":2625,"vw":42.120382},{"c":42.08,"h":42.1087,"l":42.05,"n":17,"o":42.085,"t":"2026-10-08T18:30:00Z","v":3966,"vw":42.076914},{"c":42.11,"h":42.11,"l":42.085,"n":33,"o":42.085,"t":"2026-10-08T18:45:00Z","v":43912,"vw":42.100598},{"c":42.155,"h":42.155,"l":42.105,"n":53,"o":42.1167,"t":"2026-10-08T19:00:00Z","v":7874,"vw":42.132566},{"c":42.13,"h":42.18,"l":42.13,"n":61,"o":42.18,"t":"2026-10-08T19:15:00Z","v":17851,"vw":42.159837},{"c":42.1173,"h":42.13,"l":42.1053,"n":37,"o":42.12,"t":"2026-10-08T19:30:00Z","v":7175,"vw":42.120406},{"c":42.15,"h":42.165,"l":42.11,"n":72,"o":42.11,"t":"2026-10-08T19:45:00Z","v":7175,"vw":42.143576},{"c":42.12,"h":42.12,"l":42.12,"n":8,"o":42.12,"t":"2026-10-08T20:00:00Z","v":463,"vw":42.12},{"c":42.2713,"h":42.34,"l":42.26,"n":18,"o":42.31,"t":"2026-10-09T13:30:00Z","v":7474,"vw":42.306024},{"c":42.2811,"h":42.34,"l":42.2111,"n":29,"o":42.2111,"t":"2026-10-09T13:45:00Z","v":4764,"vw":42.295979},{"c":42.27,"h":42.3,"l":42.26,"n":43,"o":42.3,"t":"2026-10-09T14:00:00Z","v":3485,"vw":42.283185},{"c":42.25,"h":42.28,"l":42.25,"n":9,"o":42.28,"t":"2026-10-09T14:15:00Z","v":2297,"vw":42.255114},{"c":42.22,"h":42.27,"l":42.22,"n":32,"o":42.245,"t":"2026-10-09T14:30:00Z","v":6096,"vw":42.261679},{"c":42.222,"h":42.235,"l":42.222,"n":8,"o":42.235,"t":"2026-10-09T14:45:00Z","v":903,"vw":42.233202},{"c":42.27,"h":42.27,"l":42.235,"n":14,"o":42.26,"t":"2026-10-09T15:00:00Z","v":1118,"vw":42.255892},{"c":42.27,"h":42.2909,"l":42.27,"n":6,"o":42.2909,"t":"2026-10-09T15:15:00Z","v":9558,"vw":42.281395},{"c":42.24,"h":42.2899,"l":42.24,"n":6,"o":42.2899,"t":"2026-10-09T15:30:00Z","v":397,"vw":42.260361},{"c":42.275,"h":42.3099,"l":42.25,"n":9,"o":42.25,"t":"2026-10-09T15:45:00Z","v":929,"vw":42.295097},{"c":42.3,"h":42.3,"l":42.27,"n":6,"o":42.275,"t":"2026-10-09T16:00:00Z","v":1077,"vw":42.276567},{"c":42.265,"h":42.285,"l":42.265,"n":9,"o":42.285,"t":"2026-10-09T16:15:00Z","v":1512,"vw":42.278041},{"c":42.299,"h":42.299,"l":42.2301,"n":11,"o":42.2301,"t":"2026-10-09T16:30:00Z","v":2882,"vw":42.283713},{"c":42.28,"h":42.31,"l":42.2665,"n":21,"o":42.2665,"t":"2026-10-09T16:45:00Z","v":1734,"vw":42.283032},{"c":42.29,"h":42.29,"l":42.285,"n":6,"o":42.285,"t":"2026-10-09T17:00:00Z","v":1460,"vw":42.288144},{"c":42.2728,"h":42.31,"l":42.2728,"n":7,"o":42.31,"t":"2026-10-09T17:15:00Z","v":361,"vw":42.290514},{"c":42.29,"h":42.32,"l":42.29,"n":6,"o":42.32,"t":"2026-10-09T17:30:00Z","v":12330,"vw":42.31902},{"c":42.32,"h":42.35,"l":42.295,"n":9,"o":42.295,"t":"2026-10-09T17:45:00Z","v":5039,"vw":42.338171},{"c":42.33,"h":42.34,"l":42.325,"n":12,"o":42.34,"t":"2026-10-09T18:00:00Z","v":1944,"vw":42.331909},{"c":42.34,"h":42.35,"l":42.32,"n":27,"o":42.34,"t":"2026-10-09T18:15:00Z","v":8391,"vw":42.342277},{"c":42.34,"h":42.35,"l":42.3106,"n":18,"o":42.3374,"t":"2026-10-09T18:30:00Z","v":4034,"vw":42.336011},{"c":42.39,"h":42.41,"l":42.33,"n":50,"o":42.33,"t":"2026-10-09T18:45:00Z","v":18850,"vw":42.347391},{"c":42.38,"h":42.4,"l":42.36,"n":46,"o":42.38,"t":"2026-10-09T19:00:00Z","v":18766,"vw":42.38672},{"c":42.3799,"h":42.38,"l":42.37,"n":67,"o":42.38,"t":"2026-10-09T19:15:00Z","v":17089,"vw":42.379118},{"c":42.375,"h":42.39,"l":42.37,"n":57,"o":42.37,"t":"2026-10-09T19:30:00Z","v":4336,"vw":42.378666},{"c":42.4,"h":42.4,"l":42.37,"n":91,"o":42.37,"t":"2026-10-09T19:45:00Z","v":13780,"vw":42.391805},{"c":42.34,"h":42.34,"l":42.34,"n":6,"o":42.34,"t":"2026-10-09T20:00:00Z","v":1016,"vw":42.34},{"c":42.415,"h":42.415,"l":42.38,"n":29,"o":42.38,"t":"2026-10-12T13:30:00Z","v":3613,"vw":42.38295},{"c":42.395,"h":42.415,"l":42.395,"n":6,"o":42.405,"t":"2026-10-12T13:45:00Z","v":930,"vw":42.404171},{"c":42.37,"h":42.4,"l":42.37,"n":10,"o":42.4,"t":"2026-10-12T14:00:00Z","v":2343,"vw":42.386182},{"c":42.35,"h":42.365,"l":42.3418,"n":12,"o":42.365,"t":"2026-10-12T14:15:00Z","v":1434,"vw":42.354162},{"c":42.36,"h":42.36,"l":42.325,"n":24,"o":42.34,"t":"2026-10-12T14:30:00Z","v":5108,"vw":42.347947},{"c":42.34,"h":42.36,"l":42.33,"n":38,"o":42.3528,"t":"2026-10-12T14:45:00Z","v":6147,"vw":42.348997},{"c":42.34,"h":42.34,"l":42.32,"n":35,"o":42.34,"t":"2026-10-12T15:00:00Z","v":2051,"vw":42.333309},{"c":42.325,"h":42.34,"l":42.31,"n":30,"o":42.34,"t":"2026-10-12T15:15:00Z","v":2409,"vw":42.332422},{"c":42.365,"h":42.37,"l":42.3001,"n":12,"o":42.3001,"t":"2026-10-12T15:30:00Z","v":4932,"vw":42.350354},{"c":42.34,"h":42.37,"l":42.32,"n":15,"o":42.35,"t":"2026-10-12T15:45:00Z","v":4428,"vw":42.34958},{"c":42.35,"h":42.35,"l":42.35,"n":9,"o":42.35,"t":"2026-10-12T16:00:00Z","v":637,"vw":42.35},{"c":42.3192,"h":42.3612,"l":42.31,"n":13,"o":42.335,"t":"2026-10-12T16:15:00Z","v":6359,"vw":42.344839},{"c":42.305,"h":42.348,"l":42.305,"n":11,"o":42.335,"t":"2026-10-12T16:30:00Z","v":1897,"vw":42.328169},{"c":42.3095,"h":42.3299,"l":42.305,"n":8,"o":42.305,"t":"2026-10-12T16:45:00Z","v":1726,"vw":42.312511},{"c":42.31,"h":42.32,"l":42.31,"n":20,"o":42.32,"t":"2026-10-12T17:00:00Z","v":3618,"vw":42.315845},{"c":42.3299,"h":42.33,"l":42.31,"n":18,"o":42.32,"t":"2026-10-12T17:15:00Z","v":2042,"vw":42.323595},{"c":42.3066,"h":42.33,"l":42.3001,"n":22,"o":42.312,"t":"2026-10-12T17:30:00Z","v":4751,"vw":42.316586},{"c":42.31,"h":42.32,"l":42.31,"n":10,"o":42.31,"t":"2026-10-12T17:45:00Z","v":1233,"vw":42.310968},{"c":42.3092,"h":42.31,"l":42.3,"n":13,"o":42.3,"t":"2026-10-12T18:00:00Z","v":2659,"vw":42.302742},{"c":42.34,"h":42.34,"l":42.2899,"n":12,"o":42.31,"t":"2026-10-12T18:15:00Z","v":1980,"vw":42.298773},{"c":42.2871,"h":42.34,"l":42.2866,"n":7,"o":42.31,"t":"2026-10-12T18:30:00Z","v":3194,"vw":42.332437},{"c":42.265,"h":42.3182,"l":42.2552,"n":21,"o":42.305,"t":"2026-10-12T18:45:00Z","v":3048,"vw":42.281117},{"c":42.265,"h":42.3199,"l":42.2501,"n":19,"o":42.265,"t":"2026-10-12T19:00:00Z","v":4297,"vw":42.282069},{"c":42.26,"h":42.285,"l":42.26,"n":20,"o":42.265,"t":"2026-10-12T19:15:00Z","v":4325,"vw":42.276998},{"c":42.285,"h":42.31,"l":42.285,"n":9,"o":42.31,"t":"2026-10-12T19:30:00Z","v":2954,"vw":42.301431},{"c":42.26,"h":42.27,"l":42.26,"n":18,"o":42.265,"t":"2026-10-12T19:45:00Z","v":2571,"vw":42.268153},{"c":41.42,"h":41.42,"l":41.42,"n":1,"o":41.42,"t":"2026-10-13T13:00:00Z","v":160,"vw":41.42},{"c":42.57,"h":42.58,"l":42.4489,"n":23,"o":42.51,"t":"2026-10-13T13:30:00Z","v":11936,"vw":42.51361},{"c":42.43,"h":42.53,"l":42.43,"n":22,"o":42.53,"t":"2026-10-13T13:45:00Z","v":6427,"vw":42.463833},{"c":42.425,"h":42.44,"l":42.39,"n":27,"o":42.39,"t":"2026-10-13T14:00:00Z","v":3144,"vw":42.414153},{"c":42.415,"h":42.415,"l":42.38,"n":26,"o":42.4,"t":"2026-10-13T14:15:00Z","v":2274,"vw":42.391181},{"c":42.4,"h":42.42,"l":42.38,"n":33,"o":42.4005,"t":"2026-10-13T14:30:00Z","v":6012,"vw":42.408182},{"c":42.4,"h":42.46,"l":42.39,"n":19,"o":42.4,"t":"2026-10-13T14:45:00Z","v":1710,"vw":42.408766},{"c":42.42,"h":42.43,"l":42.36,"n":42,"o":42.395,"t":"2026-10-13T15:00:00Z","v":6940,"vw":42.386511},{"c":42.39,"h":42.415,"l":42.39,"n":15,"o":42.415,"t":"2026-10-13T15:15:00Z","v":1377,"vw":42.400543},{"c":42.375,"h":42.395,"l":42.37,"n":8,"o":42.395,"t":"2026-10-13T15:30:00Z","v":809,"vw":42.381797},{"c":42.38,"h":42.3911,"l":42.38,"n":4,"o":42.3911,"t":"2026-10-13T15:45:00Z","v":362,"vw":42.387787},{"c":42.39,"h":42.425,"l":42.39,"n":16,"o":42.39,"t":"2026-10-13T16:00:00Z","v":1415,"vw":42.395935},{"c":42.4122,"h":42.4122,"l":42.3712,"n":5,"o":42.3712,"t":"2026-10-13T16:15:00Z","v":1025,"vw":42.390469},{"c":42.42,"h":42.42,"l":42.37,"n":3,"o":42.4,"t":"2026-10-13T16:45:00Z","v":600,"vw":42.404433},{"c":42.4,"h":42.4,"l":42.3501,"n":49,"o":42.36,"t":"2026-10-13T17:00:00Z","v":15376,"vw":42.35852},{"c":42.37,"h":42.4,"l":42.37,"n":25,"o":42.4,"t":"2026-10-13T17:15:00Z","v":1976,"vw":42.388423},{"c":42.4499,"h":42.4499,"l":42.37,"n":20,"o":42.37,"t":"2026-10-13T17:30:00Z","v":4334,"vw":42.393119},{"c":42.38,"h":42.4213,"l":42.38,"n":26,"o":42.415,"t":"2026-10-13T17:45:00Z","v":818,"vw":42.398136},{"c":42.47,"h":42.4931,"l":42.39,"n":14,"o":42.39,"t":"2026-10-13T18:00:00Z","v":3371,"vw":42.445606},{"c":42.4999,"h":42.4999,"l":42.44,"n":9,"o":42.46,"t":"2026-10-13T18:15:00Z","v":1081,"vw":42.466124},{"c":42.4551,"h":42.47,"l":42.45,"n":15,"o":42.47,"t":"2026-10-13T18:30:00Z","v":3935,"vw":42.463924},{"c":42.49,"h":42.5187,"l":42.4601,"n":26,"o":42.47,"t":"2026-10-13T18:45:00Z","v":4743,"vw":42.483659},{"c":42.505,"h":42.5099,"l":42.47,"n":56,"o":42.485,"t":"2026-10-13T19:00:00Z","v":15234,"vw":42.495691},{"c":42.4822,"h":42.4951,"l":42.48,"n":42,"o":42.4951,"t":"2026-10-13T19:15:00Z","v":5387,"vw":42.483629},{"c":42.505,"h":42.5199,"l":42.48,"n":37,"o":42.49,"t":"2026-10-13T19:30:00Z","v":6809,"vw":42.502488},{"c":42.46,"h":42.49,"l":42.445,"n":59,"o":42.48,"t":"2026-10-13T19:45:00Z","v":5145,"vw":42.468915},{"c":42.52,"h":42.52,"l":42.52,"n":7,"o":42.52,"t":"2026-10-13T20:00:00Z","v":259,"vw":42.52},{"c":42.37,"h":42.37,"l":42.24,"n":31,"o":42.29,"t":"2026-10-14T13:30:00Z","v":9013,"vw":42.298185},{"c":42.24,"h":42.334,"l":42.24,"n":30,"o":42.315,"t":"2026-10-14T13:45:00Z","v":2758,"vw":42.284853},{"c":42.18,"h":42.2255,"l":42.18,"n":22,"o":42.196,"t":"2026-10-14T14:00:00Z","v":1659,"vw":42.202644},{"c":42.19,"h":42.202,"l":42.165,"n":17,"o":42.19,"t":"2026-10-14T14:15:00Z","v":1395,"vw":42.187978},{"c":42.28,"h":42.28,"l":42.17,"n":35,"o":42.215,"t":"2026-10-14T14:30:00Z","v":1668,"vw":42.22964},{"c":42.2452,"h":42.26,"l":42.2127,"n":16,"o":42.22,"t":"2026-10-14T14:45:00Z","v":2908,"vw":42.241208},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-10-14T15:00:00Z","v":150,"vw":42.15},{"c":42.225,"h":42.23,"l":42.2,"n":13,"o":42.2,"t":"2026-10-14T15:15:00Z","v":2404,"vw":42.218301},{"c":42.16,"h":42.18,"l":42.16,"n":22,"o":42.165,"t":"2026-10-14T15:30:00Z","v":2404,"vw":42.176038},{"c":42.17,"h":42.19,"l":42.1508,"n":13,"o":42.185,"t":"2026-10-14T15:45:00Z","v":1644,"vw":42.167102},{"c":42.0859,"h":42.165,"l":42.0859,"n":10,"o":42.1477,"t":"2026-10-14T16:00:00Z","v":1407,"vw":42.134175},{"c":42.14,"h":42.14,"l":42.105,"n":5,"o":42.14,"t":"2026-10-14T16:15:00Z","v":1645,"vw":42.134483},{"c":42.14,"h":42.17,"l":42.1,"n":18,"o":42.1,"t":"2026-10-14T16:30:00Z","v":4446,"vw":42.12455},{"c":42.15,"h":42.1699,"l":42.14,"n":5,"o":42.14,"t":"2026-10-14T16:45:00Z","v":793,"vw":42.156121},{"c":42.1499,"h":42.1685,"l":42.0863,"n":5,"o":42.1685,"t":"2026-10-14T17:00:00Z","v":4017,"vw":42.12059},{"c":42.159,"h":42.1956,"l":42.15,"n":11,"o":42.15,"t":"2026-10-14T17:15:00Z","v":648,"vw":42.167755},{"c":42.2099,"h":42.2099,"l":42.165,"n":3,"o":42.165,"t":"2026-10-14T17:30:00Z","v":782,"vw":42.196829},{"c":42.095,"h":42.16,"l":42.095,"n":26,"o":42.16,"t":"2026-10-14T17:45:00Z","v":903,"vw":42.12178},{"c":42.16,"h":42.16,"l":42.072,"n":24,"o":42.08,"t":"2026-10-14T18:00:00Z","v":7415,"vw":42.129965},{"c":42.2,"h":42.2,"l":42.15,"n":17,"o":42.19,"t":"2026-10-14T18:15:00Z","v":3259,"vw":42.190202},{"c":42.17,"h":42.2,"l":42.14,"n":17,"o":42.2,"t":"2026-10-14T18:30:00Z","v":4267,"vw":42.172918},{"c":42.19,"h":42.19,"l":42.1601,"n":30,"o":42.18,"t":"2026-10-14T18:45:00Z","v":3722,"vw":42.177167},{"c":42.17,"h":42.19,"l":42.14,"n":35,"o":42.16,"t":"2026-10-14T19:00:00Z","v":4663,"vw":42.160358},{"c":42.15,"h":42.2129,"l":42.15,"n":26,"o":42.17,"t":"2026-10-14T19:15:00Z","v":5417,"vw":42.180522},{"c":42.16,"h":42.185,"l":42.1306,"n":19,"o":42.185,"t":"2026-10-14T19:30:00Z","v":2680,"vw":42.155838},{"c":42.19,"h":42.2,"l":42.16,"n":63,"o":42.16,"t":"2026-10-14T19:45:00Z","v":3440,"vw":42.188888},{"c":42.17,"h":42.17,"l":42.17,"n":6,"o":42.17,"t":"2026-10-14T20:00:00Z","v":150,"vw":42.17},{"c":41.802,"h":41.802,"l":41.8018,"n":34,"o":41.802,"t":"2026-10-14T20:45:00Z","v":1550,"vw":41.801984},{"c":42.2999,"h":42.36,"l":42.1983,"n":129,"o":42.28,"t":"2026-10-15T13:30:00Z","v":33499,"vw":42.323081},{"c":42.23,"h":42.235,"l":42.19,"n":34,"o":42.22,"t":"2026-10-15T13:45:00Z","v":5665,"vw":42.207825},{"c":42.235,"h":42.3,"l":42.235,"n":49,"o":42.280842,"t":"2026-10-15T14:00:00Z","v":4436,"vw":42.265559},{"c":42.26,"h":42.2728,"l":42.24,"n":30,"o":42.2599,"t":"2026-10-15T14:15:00Z","v":3673,"vw":42.258859},{"c":42.375,"h":42.375,"l":42.275,"n":33,"o":42.275,"t":"2026-10-15T14:30:00Z","v":3334,"vw":42.294873},{"c":42.4,"h":42.41,"l":42.345,"n":34,"o":42.35,"t":"2026-10-15T14:45:00Z","v":5302,"vw":42.379539},{"c":42.41,"h":42.4299,"l":42.38,"n":15,"o":42.415,"t":"2026-10-15T15:00:00Z","v":2010,"vw":42.407741},{"c":42.4101,"h":42.43,"l":42.39,"n":27,"o":42.43,"t":"2026-10-15T15:15:00Z","v":4202,"vw":42.41571},{"c":42.41,"h":42.41,"l":42.375,"n":19,"o":42.375,"t":"2026-10-15T15:30:00Z","v":1777,"vw":42.388441},{"c":42.365,"h":42.4,"l":42.3301,"n":5,"o":42.385,"t":"2026-10-15T15:45:00Z","v":2450,"vw":42.373544},{"c":42.33,"h":42.3699,"l":42.325,"n":26,"o":42.3699,"t":"2026-10-15T16:00:00Z","v":7588,"vw":42.354578},{"c":42.395,"h":42.395,"l":42.325,"n":20,"o":42.33,"t":"2026-10-15T16:15:00Z","v":8353,"vw":42.340977},{"c":42.375,"h":42.41,"l":42.36,"n":4,"o":42.36,"t":"2026-10-15T16:30:00Z","v":38624,"vw":42.409661},{"c":42.37476,"h":42.3999,"l":42.3646,"n":11,"o":42.38,"t":"2026-10-15T16:45:00Z","v":2732,"vw":42.380338},{"c":42.384042,"h":42.384042,"l":42.37,"n":5,"o":42.37,"t":"2026-10-15T17:00:00Z","v":1378,"vw":42.379402},{"c":42.362,"h":42.38,"l":42.362,"n":4,"o":42.38,"t":"2026-10-15T17:15:00Z","v":631,"vw":42.368543},{"c":42.42,"h":42.43,"l":42.4,"n":13,"o":42.4,"t":"2026-10-15T17:30:00Z","v":3497,"vw":42.417956},{"c":42.45,"h":42.48,"l":42.42,"n":13,"o":42.42,"t":"2026-10-15T17:45:00Z","v":4678,"vw":42.451302},{"c":42.43,"h":42.465,"l":42.43,"n":28,"o":42.44,"t":"2026-10-15T18:00:00Z","v":2326,"vw":42.441808},{"c":42.4481,"h":42.4481,"l":42.39,"n":8,"o":42.414294,"t":"2026-10-15T18:15:00Z","v":2316,"vw":42.408314},{"c":42.44,"h":42.45,"l":42.42,"n":23,"o":42.44,"t":"2026-10-15T18:30:00Z","v":8325,"vw":42.438523},{"c":42.435,"h":42.4679,"l":42.435,"n":15,"o":42.435,"t":"2026-10-15T18:45:00Z","v":2954,"vw":42.449854},{"c":42.5,"h":42.5,"l":42.45,"n":23,"o":42.45,"t":"2026-10-15T19:00:00Z","v":2250,"vw":42.473054},{"c":42.4746,"h":42.485,"l":42.45,"n":61,"o":42.47,"t":"2026-10-15T19:15:00Z","v":13168,"vw":42.466114},{"c":42.505,"h":42.505,"l":42.45,"n":15,"o":42.45,"t":"2026-10-15T19:30:00Z","v":1826,"vw":42.475012},{"c":42.48,"h":42.54,"l":42.47,"n":67,"o":42.505,"t":"2026-10-15T19:45:00Z","v":14506,"vw":42.516945},{"c":42.47,"h":42.47,"l":42.47,"n":6,"o":42.47,"t":"2026-10-15T20:00:00Z","v":1105,"vw":42.47},{"c":42.895,"h":42.895,"l":42.66,"n":26,"o":42.86,"t":"2026-10-16T13:30:00Z","v":10242,"vw":42.821642},{"c":42.87,"h":42.91,"l":42.84,"n":24,"o":42.84,"t":"2026-10-16T13:45:00Z","v":2269,"vw":42.868802},{"c":42.865,"h":42.89,"l":42.848,"n":52,"o":42.88,"t":"2026-10-16T14:00:00Z","v":4561,"vw":42.869291},{"c":42.8301,"h":42.88,"l":42.8023,"n":22,"o":42.855,"t":"2026-10-16T14:15:00Z","v":3533,"vw":42.854902},{"c":42.86,"h":42.8898,"l":42.81,"n":24,"o":42.8835,"t":"2026-10-16T14:30:00Z","v":4256,"vw":42.844138},{"c":42.86,"h":42.87,"l":42.85,"n":23,"o":42.85,"t":"2026-10-16T14:45:00Z","v":3171,"vw":42.858977},{"c":42.8599,"h":42.8799,"l":42.82,"n":89,"o":42.855,"t":"2026-10-16T15:00:00Z","v":13480,"vw":42.871197},{"c":42.8095,"h":42.85,"l":42.8,"n":11,"o":42.85,"t":"2026-10-16T15:15:00Z","v":1875,"vw":42.821682},{"c":42.78,"h":42.7942,"l":42.77,"n":40,"o":42.7942,"t":"2026-10-16T15:30:00Z","v":5574,"vw":42.783203},{"c":42.655,"h":42.7701,"l":42.65,"n":11,"o":42.7701,"t":"2026-10-16T15:45:00Z","v":2587,"vw":42.682402},{"c":42.63,"h":42.63,"l":42.59,"n":20,"o":42.625,"t":"2026-10-16T16:00:00Z","v":1841,"vw":42.613378},{"c":42.62,"h":42.68,"l":42.59,"n":39,"o":42.64,"t":"2026-10-16T16:15:00Z","v":6614,"vw":42.643272},{"c":42.5668,"h":42.6,"l":42.52,"n":46,"o":42.5877,"t":"2026-10-16T16:30:00Z","v":8057,"vw":42.55116},{"c":42.54,"h":42.609,"l":42.4968,"n":20,"o":42.609,"t":"2026-10-16T16:45:00Z","v":3389,"vw":42.579429},{"c":42.45,"h":42.54,"l":42.45,"n":55,"o":42.5,"t":"2026-10-16T17:00:00Z","v":5528,"vw":42.505257},{"c":42.44,"h":42.4783,"l":42.415,"n":17,"o":42.47,"t":"2026-10-16T17:15:00Z","v":2583,"vw":42.4504},{"c":42.505,"h":42.5101,"l":42.495,"n":11,"o":42.5101,"t":"2026-10-16T17:30:00Z","v":785,"vw":42.504427},{"c":42.55,"h":42.55,"l":42.5,"n":8,"o":42.5,"t":"2026-10-16T17:45:00Z","v":1835,"vw":42.529353},{"c":42.455,"h":42.4795,"l":42.4226,"n":8,"o":42.4795,"t":"2026-10-16T18:00:00Z","v":3005,"vw":42.461267},{"c":42.455,"h":42.47,"l":42.44,"n":19,"o":42.47,"t":"2026-10-16T18:15:00Z","v":2885,"vw":42.459771},{"c":42.49,"h":42.49,"l":42.41,"n":24,"o":42.46,"t":"2026-10-16T18:30:00Z","v":3626,"vw":42.461608},{"c":42.41,"h":42.43,"l":42.39,"n":46,"o":42.43,"t":"2026-10-16T18:45:00Z","v":6883,"vw":42.407393},{"c":42.445,"h":42.4799,"l":42.3802,"n":37,"o":42.415,"t":"2026-10-16T19:00:00Z","v":9859,"vw":42.404826},{"c":42.47,"h":42.52,"l":42.4283,"n":22,"o":42.455,"t":"2026-10-16T19:15:00Z","v":9408,"vw":42.474666},{"c":42.42,"h":42.46,"l":42.4114,"n":33,"o":42.44,"t":"2026-10-16T19:30:00Z","v":7691,"vw":42.440976},{"c":42.47,"h":42.48,"l":42.42,"n":74,"o":42.42,"t":"2026-10-16T19:45:00Z","v":6846,"vw":42.450688},{"c":42.54,"h":42.54,"l":42.54,"n":6,"o":42.54,"t":"2026-10-16T20:00:00Z","v":142,"vw":42.54},{"c":42.31,"h":42.44,"l":42.31,"n":25,"o":42.44,"t":"2026-10-19T13:30:00Z","v":7335,"vw":42.392822},{"c":42.405,"h":42.405,"l":42.405,"n":7,"o":42.405,"t":"2026-10-19T13:45:00Z","v":450,"vw":42.405},{"c":42.3171,"h":42.4468,"l":42.3171,"n":28,"o":42.4468,"t":"2026-10-19T14:00:00Z","v":3630,"vw":42.361144},{"c":42.355,"h":42.43,"l":42.355,"n":3,"o":42.4299,"t":"2026-10-19T14:15:00Z","v":892,"vw":42.405147},{"c":42.33,"h":42.3954,"l":42.32,"n":27,"o":42.3636,"t":"2026-10-19T14:30:00Z","v":10545,"vw":42.351491},{"c":42.3159,"h":42.354,"l":42.2701,"n":15,"o":42.325,"t":"2026-10-19T14:45:00Z","v":1511,"vw":42.334987},{"c":42.34,"h":42.34,"l":42.3,"n":11,"o":42.3,"t":"2026-10-19T15:00:00Z","v":1648,"vw":42.327372},{"c":42.5,"h":42.5,"l":42.38,"n":42,"o":42.38,"t":"2026-10-19T15:15:00Z","v":9044,"vw":42.487216},{"c":42.4999,"h":42.4999,"l":42.44,"n":17,"o":42.44,"t":"2026-10-19T15:30:00Z","v":2763,"vw":42.448239},{"c":42.41,"h":42.47,"l":42.41,"n":6,"o":42.425,"t":"2026-10-19T15:45:00Z","v":9215,"vw":42.45571},{"c":42.335,"h":42.335,"l":42.335,"n":1,"o":42.335,"t":"2026-10-19T16:00:00Z","v":420,"vw":42.335},{"c":42.36,"h":42.3696,"l":42.335,"n":21,"o":42.3495,"t":"2026-10-19T16:15:00Z","v":3789,"vw":42.351339},{"c":42.34,"h":42.34,"l":42.325,"n":4,"o":42.325,"t":"2026-10-19T16:30:00Z","v":988,"vw":42.329564},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-19T16:45:00Z","v":646,"vw":42.33},{"c":42.29,"h":42.3162,"l":42.25,"n":12,"o":42.25,"t":"2026-10-19T17:00:00Z","v":1389,"vw":42.291032},{"c":42.2401,"h":42.29,"l":42.2401,"n":13,"o":42.255,"t":"2026-10-19T17:15:00Z","v":1660,"vw":42.262384},{"c":42.29,"h":42.29,"l":42.2601,"n":11,"o":42.28,"t":"2026-10-19T17:30:00Z","v":874,"vw":42.270531},{"c":42.29,"h":42.3,"l":42.23,"n":69,"o":42.23,"t":"2026-10-19T17:45:00Z","v":10204,"vw":42.28435},{"c":42.2751,"h":42.29,"l":42.27,"n":11,"o":42.2758,"t":"2026-10-19T18:00:00Z","v":1353,"vw":42.280635},{"c":42.265,"h":42.28,"l":42.26,"n":10,"o":42.28,"t":"2026-10-19T18:15:00Z","v":1115,"vw":42.268161},{"c":42.26,"h":42.2778,"l":42.23,"n":16,"o":42.25,"t":"2026-10-19T18:30:00Z","v":2528,"vw":42.253116},{"c":42.2396,"h":42.309,"l":42.2301,"n":5,"o":42.309,"t":"2026-10-19T18:45:00Z","v":573,"vw":42.267207},{"c":42.25,"h":42.3099,"l":42.245,"n":20,"o":42.275,"t":"2026-10-19T19:00:00Z","v":3494,"vw":42.26984},{"c":42.27,"h":42.29,"l":42.25,"n":23,"o":42.25,"t":"2026-10-19T19:15:00Z","v":7306,"vw":42.276781},{"c":42.25,"h":42.29,"l":42.22,"n":44,"o":42.24,"t":"2026-10-19T19:30:00Z","v":30338,"vw":42.235649},{"c":42.19,"h":42.28,"l":42.1701,"n":190,"o":42.2304,"t":"2026-10-19T19:45:00Z","v":58239,"vw":42.215932},{"c":42.22,"h":42.22,"l":42.22,"n":7,"o":42.22,"t":"2026-10-19T20:00:00Z","v":286,"vw":42.22},{"c":42.33,"h":42.355,"l":42.1601,"n":20,"o":42.26,"t":"2026-10-20T13:30:00Z","v":15199,"vw":42.263041},{"c":42.4382,"h":42.4382,"l":42.3331,"n":21,"o":42.3331,"t":"2026-10-20T13:45:00Z","v":3890,"vw":42.390683},{"c":42.43,"h":42.4699,"l":42.42,"n":23,"o":42.42,"t":"2026-10-20T14:00:00Z","v":2221,"vw":42.436587},{"c":42.67,"h":42.67,"l":42.475,"n":45,"o":42.5093,"t":"2026-10-20T14:15:00Z","v":4475,"vw":42.561043},{"c":42.69,"h":42.69,"l":42.66,"n":12,"o":42.66,"t":"2026-10-20T14:30:00Z","v":728,"vw":42.678113},{"c":42.645,"h":42.652,"l":42.61,"n":40,"o":42.63,"t":"2026-10-20T14:45:00Z","v":5271,"vw":42.628158},{"c":42.6,"h":42.63,"l":42.5953,"n":3,"o":42.5953,"t":"2026-10-20T15:00:00Z","v":1153,"vw":42.623967},{"c":42.495,"h":42.56,"l":42.49,"n":27,"o":42.51,"t":"2026-10-20T15:15:00Z","v":7712,"vw":42.526297},{"c":42.525,"h":42.54,"l":42.46,"n":21,"o":42.47,"t":"2026-10-20T15:30:00Z","v":4223,"vw":42.482989},{"c":42.555,"h":42.555,"l":42.5172,"n":11,"o":42.537,"t":"2026-10-20T15:45:00Z","v":1139,"vw":42.540627},{"c":42.545,"h":42.565,"l":42.5101,"n":13,"o":42.565,"t":"2026-10-20T16:00:00Z","v":1503,"vw":42.546604},{"c":42.54,"h":42.54,"l":42.5,"n":10,"o":42.54,"t":"2026-10-20T16:15:00Z","v":1535,"vw":42.522541},{"c":42.579,"h":42.579,"l":42.54,"n":9,"o":42.565,"t":"2026-10-20T16:30:00Z","v":1096,"vw":42.566479},{"c":42.545,"h":42.5961,"l":42.53,"n":10,"o":42.53,"t":"2026-10-20T16:45:00Z","v":1184,"vw":42.549537},{"c":42.525,"h":42.525,"l":42.5,"n":5,"o":42.51,"t":"2026-10-20T17:00:00Z","v":574,"vw":42.507778},{"c":42.59,"h":42.59,"l":42.53,"n":37,"o":42.539,"t":"2026-10-20T17:15:00Z","v":3067,"vw":42.576554},{"c":42.56,"h":42.595,"l":42.56,"n":15,"o":42.5619,"t":"2026-10-20T17:30:00Z","v":2932,"vw":42.578693},{"c":42.5987,"h":42.61,"l":42.57,"n":11,"o":42.61,"t":"2026-10-20T17:45:00Z","v":4225,"vw":42.603816},{"c":42.61,"h":42.63,"l":42.61,"n":4,"o":42.63,"t":"2026-10-20T18:00:00Z","v":1786,"vw":42.612042},{"c":42.55,"h":42.61,"l":42.55,"n":50,"o":42.61,"t":"2026-10-20T18:15:00Z","v":5188,"vw":42.587838},{"c":42.54,"h":42.58,"l":42.54,"n":14,"o":42.58,"t":"2026-10-20T18:30:00Z","v":2278,"vw":42.570267},{"c":42.59,"h":42.59,"l":42.54,"n":16,"o":42.56,"t":"2026-10-20T18:45:00Z","v":1981,"vw":42.575866},{"c":42.56,"h":42.61,"l":42.55,"n":73,"o":42.56,"t":"2026-10-20T19:00:00Z","v":7683,"vw":42.587071},{"c":42.5483,"h":42.5899,"l":42.52,"n":60,"o":42.5799,"t":"2026-10-20T19:15:00Z","v":11819,"vw":42.561118},{"c":42.575,"h":42.575,"l":42.53,"n":61,"o":42.5429,"t":"2026-10-20T19:30:00Z","v":6005,"vw":42.56385},{"c":42.565,"h":42.61,"l":42.55,"n":103,"o":42.58,"t":"2026-10-20T19:45:00Z","v":11507,"vw":42.572154},{"c":42.54,"h":42.54,"l":42.54,"n":5,"o":42.54,"t":"2026-10-20T20:00:00Z","v":203,"vw":42.54},{"c":42.79,"h":42.8436,"l":42.721,"n":48,"o":42.78,"t":"2026-10-21T13:30:00Z","v":14255,"vw":42.791364},{"c":42.8184,"h":42.8186,"l":42.77,"n":19,"o":42.77,"t":"2026-10-21T13:45:00Z","v":2257,"vw":42.808719},{"c":42.7488,"h":42.7488,"l":42.7488,"n":4,"o":42.7488,"t":"2026-10-21T14:00:00Z","v":475,"vw":42.7488},{"c":42.71,"h":42.72,"l":42.69,"n":16,"o":42.69,"t":"2026-10-21T14:15:00Z","v":3178,"vw":42.693542},{"c":42.72,"h":42.72,"l":42.68,"n":17,"o":42.71,"t":"2026-10-21T14:30:00Z","v":1463,"vw":42.706251},{"c":42.7199,"h":42.75,"l":42.68,"n":16,"o":42.75,"t":"2026-10-21T14:45:00Z","v":5875,"vw":42.709789},{"c":42.72,"h":42.72,"l":42.68,"n":111,"o":42.68,"t":"2026-10-21T15:00:00Z","v":9765,"vw":42.684825},{"c":42.75,"h":42.75,"l":42.72,"n":17,"o":42.72,"t":"2026-10-21T15:15:00Z","v":2613,"vw":42.733002},{"c":42.78,"h":42.78,"l":42.78,"n":2,"o":42.78,"t":"2026-10-21T15:30:00Z","v":305,"vw":42.78},{"c":42.77,"h":42.77,"l":42.75,"n":9,"o":42.75,"t":"2026-10-21T15:45:00Z","v":2017,"vw":42.759474},{"c":42.7451,"h":42.77,"l":42.71,"n":9,"o":42.74,"t":"2026-10-21T16:00:00Z","v":922,"vw":42.741598},{"c":42.71,"h":42.78,"l":42.71,"n":10,"o":42.75,"t":"2026-10-21T16:15:00Z","v":1225,"vw":42.758439},{"c":42.78,"h":42.79,"l":42.735,"n":30,"o":42.7516,"t":"2026-10-21T16:30:00Z","v":2910,"vw":42.773168},{"c":42.775,"h":42.783,"l":42.75,"n":24,"o":42.783,"t":"2026-10-21T16:45:00Z","v":3600,"vw":42.773465},{"c":42.7905,"h":42.8199,"l":42.74,"n":19,"o":42.74,"t":"2026-10-21T17:00:00Z","v":4189,"vw":42.783714},{"c":42.785,"h":42.785,"l":42.77,"n":4,"o":42.77,"t":"2026-10-21T17:15:00Z","v":1200,"vw":42.78375},{"c":42.74,"h":42.7797,"l":42.73,"n":32,"o":42.765,"t":"2026-10-21T17:30:00Z","v":22394,"vw":42.743969},{"c":42.765,"h":42.79,"l":42.765,"n":30,"o":42.7701,"t":"2026-10-21T17:45:00Z","v":1451,"vw":42.769456},{"c":42.765,"h":42.8,"l":42.75,"n":43,"o":42.75,"t":"2026-10-21T18:00:00Z","v":10508,"vw":42.766401},{"c":42.755,"h":42.789,"l":42.75,"n":13,"o":42.77,"t":"2026-10-21T18:15:00Z","v":3366,"vw":42.765178},{"c":42.76,"h":42.7601,"l":42.7498,"n":9,"o":42.755,"t":"2026-10-21T18:30:00Z","v":1080,"vw":42.757038},{"c":42.64,"h":42.71,"l":42.63,"n":65,"o":42.69,"t":"2026-10-21T18:45:00Z","v":16767,"vw":42.674478},{"c":42.59,"h":42.59,"l":42.5391,"n":22,"o":42.545,"t":"2026-10-21T19:00:00Z","v":4541,"vw":42.564887},{"c":42.65,"h":42.65,"l":42.5936,"n":43,"o":42.595,"t":"2026-10-21T19:15:00Z","v":8853,"vw":42.616692},{"c":42.7,"h":42.7051,"l":42.68,"n":13,"o":42.7,"t":"2026-10-21T19:30:00Z","v":3121,"vw":42.701256},{"c":42.68,"h":42.73,"l":42.68,"n":38,"o":42.71,"t":"2026-10-21T19:45:00Z","v":3561,"vw":42.703138},{"c":42.68,"h":42.68,"l":42.68,"n":3,"o":42.68,"t":"2026-10-21T20:00:00Z","v":102,"vw":42.68},{"c":42.415,"h":42.44,"l":42.4,"n":16,"o":42.4,"t":"2026-10-22T13:30:00Z","v":3343,"vw":42.408584},{"c":42.42,"h":42.42,"l":42.41,"n":6,"o":42.41,"t":"2026-10-22T13:45:00Z","v":2472,"vw":42.411684},{"c":42.295,"h":42.36,"l":42.295,"n":19,"o":42.36,"t":"2026-10-22T14:15:00Z","v":2816,"vw":42.32541},{"c":42.185,"h":42.29,"l":42.17,"n":45,"o":42.29,"t":"2026-10-22T14:30:00Z","v":25241,"vw":42.184257},{"c":42.22,"h":42.22,"l":42.1695,"n":75,"o":42.1695,"t":"2026-10-22T14:45:00Z","v":16359,"vw":42.194887},{"c":42.175,"h":42.22,"l":42.175,"n":76,"o":42.2,"t":"2026-10-22T15:00:00Z","v":10400,"vw":42.194673},{"c":42.1513,"h":42.22,"l":42.1513,"n":13,"o":42.175,"t":"2026-10-22T15:15:00Z","v":5124,"vw":42.201653},{"c":42.2,"h":42.2,"l":42.15,"n":17,"o":42.15,"t":"2026-10-22T15:30:00Z","v":1427,"vw":42.17352},{"c":42.2599,"h":42.2599,"l":42.23,"n":2,"o":42.23,"t":"2026-10-22T15:45:00Z","v":657,"vw":42.243653},{"c":42.305,"h":42.3099,"l":42.26,"n":26,"o":42.26,"t":"2026-10-22T16:00:00Z","v":7586,"vw":42.298827},{"c":42.325,"h":42.35,"l":42.29,"n":13,"o":42.29,"t":"2026-10-22T16:15:00Z","v":1645,"vw":42.32173},{"c":42.275,"h":42.285,"l":42.275,"n":2,"o":42.285,"t":"2026-10-22T16:30:00Z","v":1435,"vw":42.283362},{"c":42.28,"h":42.28,"l":42.26,"n":141,"o":42.26,"t":"2026-10-22T16:45:00Z","v":17727,"vw":42.273859},{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-10-22T17:00:00Z","v":1000,"vw":42.27},{"c":42.32,"h":42.32,"l":42.285,"n":43,"o":42.31,"t":"2026-10-22T17:15:00Z","v":9340,"vw":42.312786},{"c":42.33,"h":42.33,"l":42.3,"n":20,"o":42.3,"t":"2026-10-22T17:30:00Z","v":3412,"vw":42.32244},{"c":42.31,"h":42.3226,"l":42.3,"n":14,"o":42.3,"t":"2026-10-22T17:45:00Z","v":2978,"vw":42.308547},{"c":42.3,"h":42.31,"l":42.27,"n":24,"o":42.27,"t":"2026-10-22T18:00:00Z","v":9547,"vw":42.29674},{"c":42.29,"h":42.35,"l":42.2801,"n":36,"o":42.285,"t":"2026-10-22T18:15:00Z","v":4272,"vw":42.308538},{"c":42.28,"h":42.3,"l":42.275,"n":38,"o":42.28,"t":"2026-10-22T18:30:00Z","v":7010,"vw":42.282008},{"c":42.27,"h":42.29,"l":42.25,"n":57,"o":42.285,"t":"2026-10-22T18:45:00Z","v":7439,"vw":42.269626},{"c":42.2883,"h":42.3,"l":42.22,"n":99,"o":42.26,"t":"2026-10-22T19:00:00Z","v":20316,"vw":42.27108},{"c":42.3,"h":42.31,"l":42.27,"n":68,"o":42.27,"t":"2026-10-22T19:15:00Z","v":9701,"vw":42.291207},{"c":42.255,"h":42.28,"l":42.22,"n":21,"o":42.28,"t":"2026-10-22T19:30:00Z","v":5524,"vw":42.243464},{"c":42.3,"h":42.3175,"l":42.23,"n":73,"o":42.23,"t":"2026-10-22T19:45:00Z","v":8455,"vw":42.283969}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6,"strike":53.225308449125535,"iv":0.7091956096869899,"gamma":0.027712116845114723,"theta":-0.0348373844161295,"vega":0.027678528451342124,"rho":0.004410353447715656,"breakevenPct":27.24659207831096},{"delta":0.2,"premium":0.6,"strike":48.00714617718386,"iv":0.48203192669915035,"gamma":0.048926362542199155,"theta":-0.028830249906433836,"vega":0.03323619787417405,"rho":0.005978627428444352,"breakevenPct":14.91051105717226},{"delta":0.25,"premium":0.6,"strike":45.67697235394129,"iv":0.3577267855915346,"gamma":0.07540338052302346,"theta":-0.024620250204798008,"vega":0.037685709353387366,"rho":0.007520778095820388,"breakevenPct":9.401825895842295},{"delta":0.3,"premium":0.6354521901292033,"strike":44.52730413161062,"iv":0.29556701976361704,"gamma":0.09972147281544395,"theta":-0.022545709853306888,"vega":0.04112028891557144,"rho":0.009044797445179139,"breakevenPct":6.767745441465316},{"delta":0.35,"premium":0.6979633191333412,"strike":43.81629344693327,"iv":0.26136888377442413,"gamma":0.11981823625346903,"theta":-0.02157856739139799,"vega":0.04374742787450681,"rho":0.010567349458854508,"breakevenPct":5.2346495651692955},{"delta":0.4,"premium":0.7619050749618481,"strike":43.304759400305215,"iv":0.23580888976914555,"gamma":0.13871849813655698,"theta":-0.020607630466992315,"vega":0.04555141521367728,"rho":0.012093859753236697,"breakevenPct":4.176511761860669},{"delta":0.45,"premium":0.8301853231082533,"strike":42.87925870756699,"iv":0.21460471068525347,"gamma":0.15487876575557383,"theta":-0.019621940818858662,"vega":0.046544459306693896,"rho":0.013629525921482255,"breakevenPct":3.332018985047849},{"delta":0.5,"premium":0.9048599544178975,"strike":42.58056018232841,"iv":0.19982044606809757,"gamma":0.16700063203473653,"theta":-0.01861450754153177,"vega":0.04634227670352483,"rho":0.015178686677567731,"breakevenPct":2.802411670795054},{"delta":0.55,"premium":0.9795345857275417,"strike":42.281861657089834,"iv":0.18503618145094167,"gamma":0.17912249831389926,"theta":-0.017607074264204874,"vega":0.04614009410035576,"rho":0.016727847433653208,"breakevenPct":2.2728043565422578},{"delta":0.6,"premium":1.0624221147971105,"strike":41.98225412171841,"iv":0.1712860576913899,"gamma":0.18973836795492757,"theta":-0.016627032652177347,"vega":0.045797593031522116,"rho":0.0182800537475284,"breakevenPct":1.7604639161123503},{"delta":0.65,"premium":1.282799642105729,"strike":41.6674290827061,"iv":0.1748482186877393,"gamma":0.1751427372001431,"theta":-0.01610554782776153,"vega":0.043106056803470155,"rho":0.01988324495703799,"breakevenPct":1.5371837466000742},{"delta":0.7,"premium":1.5031771694143472,"strike":41.35260404369379,"iv":0.17841037968408868,"gamma":0.16054710644535863,"theta":-0.015584063003345715,"vega":0.0404145205754182,"rho":0.02148643616654757,"breakevenPct":1.3139035770877985},{"delta":0.75,"premium":1.7235546967229658,"strike":41.037779004681475,"iv":0.18197254068043808,"gamma":0.14595147569057412,"theta":-0.015062578178929897,"vega":0.037722984347366234,"rho":0.023089627376057156,"breakevenPct":1.0906234075755223},{"delta":0.8,"premium":2.223684210526316,"strike":40.473684210526315,"iv":0.20097894736842106,"gamma":0.11772631578947365,"theta":-0.01468421052631579,"vega":0.03303157894736842,"rho":0.024498634427055417,"breakevenPct":0.9394052507154459},{"delta":0.85,"premium":2.7939999999999996,"strike":39.84,"iv":0.220404,"gamma":0.08857200000000001,"theta":-0.014,"vega":0.027676000000000003,"rho":0.02585173235927914,"breakevenPct":0.7895981087470479},{"delta":0.9,"premium":3.486307692307693,"strike":39.07076923076923,"iv":0.23340400000000003,"gamma":0.06295661538461536,"theta":-0.012076923076923075,"vega":0.020829846153846143,"rho":0.027092771960011468,"breakevenPct":0.6077468630660121}],"put":[{"delta":0.15,"premium":0.6,"strike":36.132996733843925,"iv":0.6026443415335717,"gamma":0.03266791535460303,"theta":-0.028119737801700673,"vega":0.027672718619812974,"rho":-0.00566256524139778,"breakevenPct":15.997643655215313},{"delta":0.2,"premium":0.6244324064046224,"strike":38.48864812809245,"iv":0.4456219431552317,"gamma":0.053202250602632464,"theta":-0.024512941041501292,"vega":0.03317874448659163,"rho":-0.0074591448613067855,"breakevenPct":10.48648765558433},{"delta":0.25,"premium":0.6708661988698983,"strike":39.83464795479593,"iv":0.361278243022301,"gamma":0.07447293384534087,"theta":-0.02223642892236908,"vega":0.03768433943099581,"rho":-0.009276428161603381,"breakevenPct":7.4142275273616125},{"delta":0.3,"premium":0.726219275036882,"strike":40.68292366715843,"iv":0.3093744679587488,"gamma":0.09541876877447428,"theta":-0.020377932273688924,"vega":0.04112576374771187,"rho":-0.01109838766663746,"breakevenPct":5.539705928790665},{"delta":0.35,"premium":0.7866917864711753,"strike":41.293534291769404,"iv":0.2727508552716655,"gamma":0.11530803243122016,"theta":-0.018688642706554855,"vega":0.04363374791957863,"rho":-0.012918140174729762,"breakevenPct":4.239143013479363},{"delta":0.4,"premium":0.848189829417884,"strike":41.785518635343074,"iv":0.2431609790739017,"gamma":0.1346809781821959,"theta":-0.017020117787204397,"vega":0.04559407810899673,"rho":-0.014735548027173273,"breakevenPct":3.221444903250139},{"delta":0.45,"premium":0.915601131772705,"strike":42.16240452709082,"iv":0.220880786366025,"gamma":0.15060955438514603,"theta":-0.015361002484469097,"vega":0.04637571232381193,"rho":-0.016538756079952706,"breakevenPct":2.489826488609651},{"delta":0.5,"premium":0.9875827776689653,"strike":42.45033111067586,"iv":0.20425022991157235,"gamma":0.16387598590075955,"theta":-0.013709159851095389,"vega":0.04624633534107056,"rho":-0.018330989142763758,"breakevenPct":1.9793183616858192},{"delta":0.55,"premium":1.0595644235652255,"strike":42.7382576942609,"iv":0.18761967345711966,"gamma":0.17714241741637307,"theta":-0.012057317217721679,"vega":0.04611695835832919,"rho":-0.020123222205574814,"breakevenPct":1.4688102347619867},{"delta":0.6,"premium":1.1372866956820056,"strike":43.02047782613668,"iv":0.17181752295882677,"gamma":0.18859619628065205,"theta":-0.010415304777839281,"vega":0.045704479698861454,"rho":-0.021909421475114783,"breakevenPct":0.9853637577903709},{"delta":0.65,"premium":1.2723932024217746,"strike":43.24565533736963,"iv":0.16429625331311948,"gamma":0.18193040403222627,"theta":-0.00887155655304864,"vega":0.0424620705726864,"rho":-0.02363530596444898,"breakevenPct":0.7724299410216262},{"delta":0.7,"premium":1.407499709161543,"strike":43.47083284860257,"iv":0.15677498366741216,"gamma":0.17526461178380054,"theta":-0.007327808328258004,"vega":0.039219661446511365,"rho":-0.025361190453783173,"breakevenPct":0.5594961242528821},{"delta":0.75,"premium":1.542606215901312,"strike":43.69601035983552,"iv":0.14925371402170487,"gamma":0.16859881953537476,"theta":-0.005784060103467364,"vega":0.035977252320336314,"rho":-0.027087074943117368,"breakevenPct":0.3465623074841374},{"delta":0.8,"premium":1.677712722641081,"strike":43.92118787106847,"iv":0.14173244437599755,"gamma":0.161933027286949,"theta":-0.004240311878676723,"vega":0.03273484319416127,"rho":-0.028812959432451567,"breakevenPct":0.13362849071539273}]},"raw":{"call":[{"delta":0.15,"premium":0.6,"strike":53.225308449125535,"iv":0.7091956096869899,"gamma":0.027712116845114723,"theta":-0.0348373844161295,"vega":0.027678528451342124,"rho":0.004410353447715656,"breakevenPct":27.24659207831096},{"delta":0.2,"premium":0.6,"strike":48.00714617718386,"iv":0.48203192669915035,"gamma":0.048926362542199155,"theta":-0.028830249906433836,"vega":0.03323619787417405,"rho":0.005978627428444352,"breakevenPct":14.91051105717226},{"delta":0.25,"premium":0.6,"strike":45.67697235394129,"iv":0.3577267855915346,"gamma":0.07540338052302346,"theta":-0.024620250204798008,"vega":0.037685709353387366,"rho":0.007520778095820388,"breakevenPct":9.401825895842295},{"delta":0.3,"premium":0.6354521901292033,"strike":44.52730413161062,"iv":0.29556701976361704,"gamma":0.09972147281544395,"theta":-0.022545709853306888,"vega":0.04112028891557144,"rho":0.009044797445179139,"breakevenPct":6.767745441465316},{"delta":0.35,"premium":0.6979633191333412,"strike":43.81629344693327,"iv":0.26136888377442413,"gamma":0.11981823625346903,"theta":-0.02157856739139799,"vega":0.04374742787450681,"rho":0.010567349458854508,"breakevenPct":5.2346495651692955},{"delta":0.4,"premium":0.7619050749618481,"strike":43.304759400305215,"iv":0.23580888976914555,"gamma":0.13871849813655698,"theta":-0.020607630466992315,"vega":0.04555141521367728,"rho":0.012093859753236697,"breakevenPct":4.176511761860669},{"delta":0.45,"premium":0.8301853231082533,"strike":42.87925870756699,"iv":0.21460471068525347,"gamma":0.15487876575557383,"theta":-0.019621940818858662,"vega":0.046544459306693896,"rho":0.013629525921482255,"breakevenPct":3.332018985047849},{"delta":0.5,"premium":0.9048599544178975,"strike":42.58056018232841,"iv":0.19982044606809757,"gamma":0.16700063203473653,"theta":-0.01861450754153177,"vega":0.04634227670352483,"rho":0.015178686677567731,"breakevenPct":2.802411670795054},{"delta":0.55,"premium":0.9795345857275417,"strike":42.281861657089834,"iv":0.18503618145094167,"gamma":0.17912249831389926,"theta":-0.017607074264204874,"vega":0.04614009410035576,"rho":0.016727847433653208,"breakevenPct":2.2728043565422578},{"delta":0.6,"premium":1.0624221147971105,"strike":41.98225412171841,"iv":0.1712860576913899,"gamma":0.18973836795492757,"theta":-0.016627032652177347,"vega":0.045797593031522116,"rho":0.0182800537475284,"breakevenPct":1.7604639161123503},{"delta":0.65,"premium":1.282799642105729,"strike":41.6674290827061,"iv":0.1748482186877393,"gamma":0.1751427372001431,"theta":-0.01610554782776153,"vega":0.043106056803470155,"rho":0.01988324495703799,"breakevenPct":1.5371837466000742},{"delta":0.7,"premium":1.5031771694143472,"strike":41.35260404369379,"iv":0.17841037968408868,"gamma":0.16054710644535863,"theta":-0.015584063003345715,"vega":0.0404145205754182,"rho":0.02148643616654757,"breakevenPct":1.3139035770877985},{"delta":0.75,"premium":1.7235546967229658,"strike":41.037779004681475,"iv":0.18197254068043808,"gamma":0.14595147569057412,"theta":-0.015062578178929897,"vega":0.037722984347366234,"rho":0.023089627376057156,"breakevenPct":1.0906234075755223},{"delta":0.8,"premium":2.223684210526316,"strike":40.473684210526315,"iv":0.20097894736842106,"gamma":0.11772631578947365,"theta":-0.01468421052631579,"vega":0.03303157894736842,"rho":0.024498634427055417,"breakevenPct":0.9394052507154459},{"delta":0.85,"premium":2.7939999999999996,"strike":39.84,"iv":0.220404,"gamma":0.08857200000000001,"theta":-0.014,"vega":0.027676000000000003,"rho":0.02585173235927914,"breakevenPct":0.7895981087470479},{"delta":0.9,"premium":3.486307692307693,"strike":39.07076923076923,"iv":0.23340400000000003,"gamma":0.06295661538461536,"theta":-0.012076923076923075,"vega":0.020829846153846143,"rho":0.027092771960011468,"breakevenPct":0.6077468630660121}],"put":[{"delta":0.15,"premium":0.6,"strike":36.132996733843925,"iv":0.6026443415335717,"gamma":0.03266791535460303,"theta":-0.028119737801700673,"vega":0.027672718619812974,"rho":-0.00566256524139778,"breakevenPct":15.997643655215313},{"delta":0.2,"premium":0.6244324064046224,"strike":38.48864812809245,"iv":0.4456219431552317,"gamma":0.053202250602632464,"theta":-0.024512941041501292,"vega":0.03317874448659163,"rho":-0.0074591448613067855,"breakevenPct":10.48648765558433},{"delta":0.25,"premium":0.6708661988698983,"strike":39.83464795479593,"iv":0.361278243022301,"gamma":0.07447293384534087,"theta":-0.02223642892236908,"vega":0.03768433943099581,"rho":-0.009276428161603381,"breakevenPct":7.4142275273616125},{"delta":0.3,"premium":0.726219275036882,"strike":40.68292366715843,"iv":0.3093744679587488,"gamma":0.09541876877447428,"theta":-0.020377932273688924,"vega":0.04112576374771187,"rho":-0.01109838766663746,"breakevenPct":5.539705928790665},{"delta":0.35,"premium":0.7866917864711753,"strike":41.293534291769404,"iv":0.2727508552716655,"gamma":0.11530803243122016,"theta":-0.018688642706554855,"vega":0.04363374791957863,"rho":-0.012918140174729762,"breakevenPct":4.239143013479363},{"delta":0.4,"premium":0.848189829417884,"strike":41.785518635343074,"iv":0.2431609790739017,"gamma":0.1346809781821959,"theta":-0.017020117787204397,"vega":0.04559407810899673,"rho":-0.014735548027173273,"breakevenPct":3.221444903250139},{"delta":0.45,"premium":0.915601131772705,"strike":42.16240452709082,"iv":0.220880786366025,"gamma":0.15060955438514603,"theta":-0.015361002484469097,"vega":0.04637571232381193,"rho":-0.016538756079952706,"breakevenPct":2.489826488609651},{"delta":0.5,"premium":0.9875827776689653,"strike":42.45033111067586,"iv":0.20425022991157235,"gamma":0.16387598590075955,"theta":-0.013709159851095389,"vega":0.04624633534107056,"rho":-0.018330989142763758,"breakevenPct":1.9793183616858192},{"delta":0.55,"premium":1.0595644235652255,"strike":42.7382576942609,"iv":0.18761967345711966,"gamma":0.17714241741637307,"theta":-0.012057317217721679,"vega":0.04611695835832919,"rho":-0.020123222205574814,"breakevenPct":1.4688102347619867},{"delta":0.6,"premium":1.1372866956820056,"strike":43.02047782613668,"iv":0.17181752295882677,"gamma":0.18859619628065205,"theta":-0.010415304777839281,"vega":0.045704479698861454,"rho":-0.021909421475114783,"breakevenPct":0.9853637577903709},{"delta":0.65,"premium":1.2723932024217746,"strike":43.24565533736963,"iv":0.16429625331311948,"gamma":0.18193040403222627,"theta":-0.00887155655304864,"vega":0.0424620705726864,"rho":-0.02363530596444898,"breakevenPct":0.7724299410216262},{"delta":0.7,"premium":1.407499709161543,"strike":43.47083284860257,"iv":0.15677498366741216,"gamma":0.17526461178380054,"theta":-0.007327808328258004,"vega":0.039219661446511365,"rho":-0.025361190453783173,"breakevenPct":0.5594961242528821},{"delta":0.75,"premium":1.542606215901312,"strike":43.69601035983552,"iv":0.14925371402170487,"gamma":0.16859881953537476,"theta":-0.005784060103467364,"vega":0.035977252320336314,"rho":-0.027087074943117368,"breakevenPct":0.3465623074841374},{"delta":0.8,"premium":1.677712722641081,"strike":43.92118787106847,"iv":0.14173244437599755,"gamma":0.161933027286949,"theta":-0.004240311878676723,"vega":0.03273484319416127,"rho":-0.028812959432451567,"breakevenPct":0.13362849071539273}]}},"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"}}