{"symbol":"EMLP","url":"https://intraalpha.com/companies/EMLP","capturedAt":"2026-10-22T12:27:49.794Z","state":"ready","quote":{"symbol":"EMLP","last_price":43.18,"prev_close":43.09,"regular_close":43.18,"change":0.09,"change_pct":0.2089,"regular_change":0.09,"regular_change_pct":0.2089,"extended_change":0,"extended_change_pct":0,"bid":38,"ask":43.5,"bid_size":100,"ask_size":100,"volume":160372,"vwap":43.217137,"open":43.18,"high":43.285,"low":43.115,"close":43.18,"trade_count":1404,"last_trade_at":"2026-10-22T00:00:00.120696992Z","last_quote_at":"2026-10-22T11:52:12.382304509Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:27:30.591673385-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3900000000,"net_expense_ratio":0.0095,"portfolio_turnover":0.36,"dividend_yield":0.0327,"inception_date":"2012-06-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:27:44.573234+00:00"},"optionObservedAt":"2026-10-21T19:59:18.676Z","bars":[{"c":42.93,"h":42.96,"l":42.89,"n":35,"o":42.96,"t":"2026-10-15T13:30:00Z","v":10059,"vw":42.923181},{"c":42.755,"h":42.77,"l":42.745,"n":6,"o":42.745,"t":"2026-10-15T13:35:00Z","v":2209,"vw":42.755229},{"c":42.75,"h":42.75,"l":42.75,"n":4,"o":42.75,"t":"2026-10-15T13:40:00Z","v":733,"vw":42.75},{"c":42.43,"h":42.56,"l":42.43,"n":4,"o":42.56,"t":"2026-10-15T13:50:00Z","v":1481,"vw":42.497391},{"c":42.46,"h":42.4642,"l":42.435,"n":6,"o":42.4642,"t":"2026-10-15T13:55:00Z","v":3978,"vw":42.438739},{"c":42.43,"h":42.43,"l":42.405,"n":3,"o":42.405,"t":"2026-10-15T14:00:00Z","v":237,"vw":42.4175},{"c":42.3824,"h":42.3824,"l":42.3824,"n":3,"o":42.3824,"t":"2026-10-15T14:05:00Z","v":258,"vw":42.3824},{"c":42.38,"h":42.44,"l":42.38,"n":5,"o":42.44,"t":"2026-10-15T14:10:00Z","v":233,"vw":42.41},{"c":42.485,"h":42.505,"l":42.4,"n":6,"o":42.4,"t":"2026-10-15T14:15:00Z","v":631,"vw":42.481267},{"c":42.55,"h":42.55,"l":42.505,"n":13,"o":42.505,"t":"2026-10-15T14:20:00Z","v":2010,"vw":42.530305},{"c":42.52,"h":42.52,"l":42.52,"n":1,"o":42.52,"t":"2026-10-15T14:25:00Z","v":1105,"vw":42.52},{"c":42.555,"h":42.555,"l":42.51,"n":20,"o":42.52,"t":"2026-10-15T14:30:00Z","v":3486,"vw":42.529922},{"c":42.56,"h":42.595,"l":42.56,"n":22,"o":42.57,"t":"2026-10-15T14:35:00Z","v":1924,"vw":42.5754},{"c":42.58,"h":42.59,"l":42.545,"n":16,"o":42.545,"t":"2026-10-15T14:40:00Z","v":1417,"vw":42.571315},{"c":42.56,"h":42.585,"l":42.56,"n":8,"o":42.585,"t":"2026-10-15T14:45:00Z","v":467,"vw":42.5725},{"c":42.54,"h":42.577,"l":42.53,"n":26,"o":42.56,"t":"2026-10-15T14:50:00Z","v":2928,"vw":42.554476},{"c":42.51,"h":42.53,"l":42.51,"n":17,"o":42.53,"t":"2026-10-15T14:55:00Z","v":1420,"vw":42.518778},{"c":42.49,"h":42.52,"l":42.49,"n":10,"o":42.51,"t":"2026-10-15T15:00:00Z","v":796,"vw":42.508117},{"c":42.4401,"h":42.46,"l":42.4401,"n":27,"o":42.45,"t":"2026-10-15T15:05:00Z","v":3256,"vw":42.443509},{"c":42.48,"h":42.48,"l":42.44,"n":12,"o":42.45,"t":"2026-10-15T15:10:00Z","v":1409,"vw":42.452569},{"c":42.53,"h":42.53,"l":42.53,"n":5,"o":42.53,"t":"2026-10-15T15:15:00Z","v":442,"vw":42.53},{"c":42.52,"h":42.52,"l":42.4934,"n":13,"o":42.51,"t":"2026-10-15T15:25:00Z","v":930,"vw":42.50499},{"c":42.5,"h":42.53,"l":42.485,"n":34,"o":42.52,"t":"2026-10-15T15:30:00Z","v":14403,"vw":42.52623},{"c":42.47,"h":42.4823,"l":42.465,"n":21,"o":42.48,"t":"2026-10-15T15:35:00Z","v":1597,"vw":42.47547},{"c":42.48,"h":42.49,"l":42.4605,"n":10,"o":42.48,"t":"2026-10-15T15:40:00Z","v":2211,"vw":42.47572},{"c":42.48,"h":42.49,"l":42.48,"n":10,"o":42.49,"t":"2026-10-15T15:45:00Z","v":7266,"vw":42.480326},{"c":42.44,"h":42.5,"l":42.44,"n":40,"o":42.4999,"t":"2026-10-15T15:50:00Z","v":5511,"vw":42.472964},{"c":42.46,"h":42.46,"l":42.435,"n":9,"o":42.435,"t":"2026-10-15T15:55:00Z","v":1940,"vw":42.453229},{"c":42.43,"h":42.43,"l":42.43,"n":7,"o":42.43,"t":"2026-10-15T16:00:00Z","v":425,"vw":42.43},{"c":42.43,"h":42.44,"l":42.43,"n":8,"o":42.44,"t":"2026-10-15T16:05:00Z","v":1498,"vw":42.431667},{"c":42.49,"h":42.49,"l":42.49,"n":13,"o":42.49,"t":"2026-10-15T16:10:00Z","v":1215,"vw":42.49},{"c":42.47,"h":42.48,"l":42.47,"n":16,"o":42.48,"t":"2026-10-15T16:15:00Z","v":1201,"vw":42.473823},{"c":42.46,"h":42.46,"l":42.45,"n":8,"o":42.45,"t":"2026-10-15T16:20:00Z","v":1113,"vw":42.451903},{"c":42.49,"h":42.49,"l":42.47,"n":7,"o":42.47,"t":"2026-10-15T16:25:00Z","v":601,"vw":42.481612},{"c":42.51,"h":42.5199,"l":42.5,"n":20,"o":42.5199,"t":"2026-10-15T16:30:00Z","v":2110,"vw":42.511925},{"c":42.53,"h":42.53,"l":42.498,"n":23,"o":42.5,"t":"2026-10-15T16:35:00Z","v":2362,"vw":42.523028},{"c":42.51,"h":42.51,"l":42.5,"n":11,"o":42.5,"t":"2026-10-15T16:40:00Z","v":950,"vw":42.503511},{"c":42.5102,"h":42.5102,"l":42.49,"n":11,"o":42.49,"t":"2026-10-15T16:45:00Z","v":1400,"vw":42.504725},{"c":42.525,"h":42.525,"l":42.5193,"n":11,"o":42.5193,"t":"2026-10-15T16:50:00Z","v":1290,"vw":42.522342},{"c":42.51,"h":42.51,"l":42.5,"n":20,"o":42.5,"t":"2026-10-15T16:55:00Z","v":1169,"vw":42.504444},{"c":42.52,"h":42.52,"l":42.5,"n":23,"o":42.51,"t":"2026-10-15T17:00:00Z","v":16780,"vw":42.501686},{"c":42.51,"h":42.51,"l":42.51,"n":5,"o":42.51,"t":"2026-10-15T17:05:00Z","v":4721,"vw":42.51},{"c":42.5,"h":42.5,"l":42.495,"n":10,"o":42.495,"t":"2026-10-15T17:10:00Z","v":770,"vw":42.49875},{"c":42.53,"h":42.53,"l":42.5101,"n":12,"o":42.5101,"t":"2026-10-15T17:15:00Z","v":755,"vw":42.523965},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-10-15T17:20:00Z","v":191,"vw":42.5},{"c":42.52,"h":42.52,"l":42.515,"n":5,"o":42.515,"t":"2026-10-15T17:25:00Z","v":980,"vw":42.516093},{"c":42.52,"h":42.52,"l":42.485,"n":27,"o":42.505,"t":"2026-10-15T17:30:00Z","v":1959,"vw":42.50633},{"c":42.5201,"h":42.54,"l":42.5,"n":23,"o":42.54,"t":"2026-10-15T17:35:00Z","v":2019,"vw":42.514591},{"c":42.52,"h":42.53,"l":42.5101,"n":13,"o":42.5101,"t":"2026-10-15T17:40:00Z","v":2016,"vw":42.51806},{"c":42.5,"h":42.52,"l":42.49,"n":25,"o":42.52,"t":"2026-10-15T17:45:00Z","v":3371,"vw":42.506039},{"c":42.51,"h":42.52,"l":42.49,"n":35,"o":42.5,"t":"2026-10-15T17:50:00Z","v":4168,"vw":42.503774},{"c":42.5,"h":42.5,"l":42.5,"n":9,"o":42.5,"t":"2026-10-15T17:55:00Z","v":588,"vw":42.5},{"c":42.505,"h":42.5076,"l":42.49,"n":13,"o":42.49,"t":"2026-10-15T18:00:00Z","v":2478,"vw":42.497143},{"c":42.48,"h":42.51,"l":42.48,"n":23,"o":42.5,"t":"2026-10-15T18:05:00Z","v":2407,"vw":42.494586},{"c":42.48,"h":42.48,"l":42.48,"n":28,"o":42.48,"t":"2026-10-15T18:10:00Z","v":2073,"vw":42.48},{"c":42.47,"h":42.47,"l":42.47,"n":6,"o":42.47,"t":"2026-10-15T18:15:00Z","v":1191,"vw":42.47},{"c":42.47,"h":42.47,"l":42.465,"n":11,"o":42.465,"t":"2026-10-15T18:20:00Z","v":850,"vw":42.468367},{"c":42.46,"h":42.4799,"l":42.46,"n":7,"o":42.46,"t":"2026-10-15T18:25:00Z","v":509,"vw":42.47194},{"c":42.48,"h":42.48,"l":42.451,"n":8,"o":42.451,"t":"2026-10-15T18:30:00Z","v":982,"vw":42.46511},{"c":42.5,"h":42.51,"l":42.479215,"n":18,"o":42.49,"t":"2026-10-15T18:35:00Z","v":3606,"vw":42.484069},{"c":42.5,"h":42.5,"l":42.49,"n":23,"o":42.5,"t":"2026-10-15T18:40:00Z","v":2241,"vw":42.492175},{"c":42.47,"h":42.47,"l":42.465,"n":20,"o":42.465,"t":"2026-10-15T18:50:00Z","v":2443,"vw":42.466583},{"c":42.45,"h":42.45,"l":42.44,"n":22,"o":42.45,"t":"2026-10-15T18:55:00Z","v":2024,"vw":42.447763},{"c":42.45,"h":42.46,"l":42.45,"n":14,"o":42.45,"t":"2026-10-15T19:00:00Z","v":915,"vw":42.452861},{"c":42.445,"h":42.45,"l":42.43,"n":15,"o":42.45,"t":"2026-10-15T19:05:00Z","v":1343,"vw":42.444059},{"c":42.46,"h":42.46,"l":42.44,"n":20,"o":42.44,"t":"2026-10-15T19:10:00Z","v":1347,"vw":42.446558},{"c":42.44,"h":42.45,"l":42.43,"n":26,"o":42.45,"t":"2026-10-15T19:15:00Z","v":2117,"vw":42.438658},{"c":42.455,"h":42.465,"l":42.445,"n":40,"o":42.445,"t":"2026-10-15T19:20:00Z","v":4288,"vw":42.452815},{"c":42.43,"h":42.45,"l":42.42,"n":39,"o":42.44,"t":"2026-10-15T19:25:00Z","v":5018,"vw":42.436523},{"c":42.45,"h":42.47,"l":42.4075,"n":86,"o":42.43,"t":"2026-10-15T19:30:00Z","v":15287,"vw":42.435498},{"c":42.4599,"h":42.47,"l":42.45,"n":20,"o":42.47,"t":"2026-10-15T19:35:00Z","v":1038,"vw":42.460289},{"c":42.43,"h":42.46,"l":42.4217,"n":36,"o":42.46,"t":"2026-10-15T19:40:00Z","v":3288,"vw":42.434281},{"c":42.44,"h":42.44,"l":42.43,"n":25,"o":42.43,"t":"2026-10-15T19:45:00Z","v":10006,"vw":42.431162},{"c":42.43,"h":42.45,"l":42.42,"n":17,"o":42.43,"t":"2026-10-15T19:50:00Z","v":1420,"vw":42.430332},{"c":42.45,"h":42.46,"l":42.39,"n":126,"o":42.43,"t":"2026-10-15T19:55:00Z","v":9322,"vw":42.438838},{"c":42.46,"h":42.46,"l":42.46,"n":5,"o":42.46,"t":"2026-10-15T20:00:00Z","v":490,"vw":42.46},{"c":42.64,"h":42.64,"l":42.52,"n":13,"o":42.52,"t":"2026-10-16T13:30:00Z","v":5116,"vw":42.53128},{"c":42.72,"h":42.72,"l":42.72,"n":2,"o":42.72,"t":"2026-10-16T13:35:00Z","v":201,"vw":42.72},{"c":42.73,"h":42.73,"l":42.73,"n":3,"o":42.73,"t":"2026-10-16T13:40:00Z","v":1427,"vw":42.73},{"c":42.805,"h":42.805,"l":42.74,"n":2,"o":42.74,"t":"2026-10-16T13:45:00Z","v":541,"vw":42.770878},{"c":42.82,"h":42.82,"l":42.82,"n":3,"o":42.82,"t":"2026-10-16T13:50:00Z","v":159,"vw":42.82},{"c":42.86,"h":42.89,"l":42.82,"n":16,"o":42.82,"t":"2026-10-16T13:55:00Z","v":40334,"vw":42.859271},{"c":42.9,"h":42.9,"l":42.8301,"n":38,"o":42.85,"t":"2026-10-16T14:00:00Z","v":4807,"vw":42.878386},{"c":42.88,"h":42.93,"l":42.88,"n":31,"o":42.905,"t":"2026-10-16T14:05:00Z","v":3133,"vw":42.9022},{"c":42.85,"h":42.89,"l":42.83,"n":22,"o":42.875,"t":"2026-10-16T14:10:00Z","v":6069,"vw":42.853452},{"c":42.8,"h":42.85,"l":42.78,"n":69,"o":42.85,"t":"2026-10-16T14:15:00Z","v":12473,"vw":42.810616},{"c":42.81,"h":42.82,"l":42.79,"n":8,"o":42.795,"t":"2026-10-16T14:20:00Z","v":1016,"vw":42.798684},{"c":42.8099,"h":42.8099,"l":42.8099,"n":1,"o":42.8099,"t":"2026-10-16T14:25:00Z","v":229,"vw":42.8099},{"c":42.85,"h":42.89,"l":42.85,"n":71,"o":42.87,"t":"2026-10-16T14:30:00Z","v":11305,"vw":42.857199},{"c":42.84,"h":42.85,"l":42.84,"n":9,"o":42.85,"t":"2026-10-16T14:35:00Z","v":673,"vw":42.841783},{"c":42.83,"h":42.88,"l":42.83,"n":43,"o":42.87,"t":"2026-10-16T14:40:00Z","v":5037,"vw":42.849275},{"c":42.86,"h":42.86,"l":42.82,"n":54,"o":42.82,"t":"2026-10-16T14:45:00Z","v":5358,"vw":42.839167},{"c":42.9,"h":42.9,"l":42.86,"n":52,"o":42.86,"t":"2026-10-16T14:50:00Z","v":3554,"vw":42.888354},{"c":42.87,"h":42.92,"l":42.8466,"n":27,"o":42.91,"t":"2026-10-16T14:55:00Z","v":2164,"vw":42.879146},{"c":42.92,"h":42.92,"l":42.89,"n":7,"o":42.89,"t":"2026-10-16T15:00:00Z","v":504,"vw":42.898},{"c":42.93,"h":42.93,"l":42.93,"n":4,"o":42.93,"t":"2026-10-16T15:05:00Z","v":301,"vw":42.93},{"c":42.93,"h":42.9499,"l":42.92,"n":22,"o":42.92,"t":"2026-10-16T15:10:00Z","v":2112,"vw":42.934994},{"c":42.94,"h":42.94,"l":42.94,"n":13,"o":42.94,"t":"2026-10-16T15:15:00Z","v":756,"vw":42.94},{"c":42.91,"h":42.94,"l":42.91,"n":17,"o":42.94,"t":"2026-10-16T15:20:00Z","v":2135,"vw":42.920244},{"c":42.91,"h":42.935,"l":42.905,"n":19,"o":42.91,"t":"2026-10-16T15:25:00Z","v":1670,"vw":42.918236},{"c":42.93,"h":42.93,"l":42.9199,"n":9,"o":42.9199,"t":"2026-10-16T15:30:00Z","v":484,"vw":42.925622},{"c":42.925,"h":42.925,"l":42.925,"n":4,"o":42.925,"t":"2026-10-16T15:35:00Z","v":196,"vw":42.925},{"c":42.9288,"h":42.9288,"l":42.91,"n":8,"o":42.925,"t":"2026-10-16T15:40:00Z","v":1500,"vw":42.922852},{"c":42.93,"h":42.94,"l":42.91,"n":108,"o":42.92,"t":"2026-10-16T15:45:00Z","v":16030,"vw":42.923022},{"c":42.945,"h":42.945,"l":42.93,"n":28,"o":42.93,"t":"2026-10-16T15:50:00Z","v":3142,"vw":42.932279},{"c":42.97,"h":42.97,"l":42.95,"n":15,"o":42.95,"t":"2026-10-16T15:55:00Z","v":1709,"vw":42.96},{"c":42.95,"h":42.98,"l":42.925,"n":21,"o":42.975,"t":"2026-10-16T16:00:00Z","v":1642,"vw":42.957197},{"c":42.92,"h":42.92,"l":42.92,"n":3,"o":42.92,"t":"2026-10-16T16:10:00Z","v":143,"vw":42.92},{"c":42.89,"h":42.9299,"l":42.89,"n":5,"o":42.9299,"t":"2026-10-16T16:15:00Z","v":497,"vw":42.913292},{"c":42.91,"h":42.91,"l":42.91,"n":2,"o":42.91,"t":"2026-10-16T16:20:00Z","v":110,"vw":42.91},{"c":42.94,"h":42.95,"l":42.9037,"n":48,"o":42.93,"t":"2026-10-16T16:25:00Z","v":4545,"vw":42.93789},{"c":42.9557,"h":42.9557,"l":42.95,"n":4,"o":42.95,"t":"2026-10-16T16:30:00Z","v":3049,"vw":42.951339},{"c":42.94,"h":42.96,"l":42.94,"n":23,"o":42.95,"t":"2026-10-16T16:35:00Z","v":2183,"vw":42.953917},{"c":42.97,"h":42.97,"l":42.95,"n":45,"o":42.95,"t":"2026-10-16T16:40:00Z","v":4608,"vw":42.966666},{"c":42.96,"h":42.97,"l":42.96,"n":14,"o":42.97,"t":"2026-10-16T16:45:00Z","v":567,"vw":42.966667},{"c":42.97,"h":42.97,"l":42.95,"n":17,"o":42.95,"t":"2026-10-16T16:50:00Z","v":2229,"vw":42.951},{"c":42.9881,"h":42.99,"l":42.9881,"n":9,"o":42.99,"t":"2026-10-16T16:55:00Z","v":413,"vw":42.989248},{"c":42.96,"h":42.97,"l":42.95,"n":16,"o":42.97,"t":"2026-10-16T17:00:00Z","v":907,"vw":42.961667},{"c":42.95,"h":42.97,"l":42.925,"n":37,"o":42.97,"t":"2026-10-16T17:05:00Z","v":3062,"vw":42.948541},{"c":42.96,"h":42.96,"l":42.95,"n":16,"o":42.95,"t":"2026-10-16T17:10:00Z","v":719,"vw":42.955},{"c":42.975,"h":42.975,"l":42.96,"n":16,"o":42.96,"t":"2026-10-16T17:15:00Z","v":995,"vw":42.971019},{"c":43,"h":43,"l":42.97,"n":13,"o":42.97,"t":"2026-10-16T17:20:00Z","v":2031,"vw":42.974324},{"c":43.02,"h":43.02,"l":43.015,"n":6,"o":43.015,"t":"2026-10-16T17:25:00Z","v":481,"vw":43.016136},{"c":43.03,"h":43.04,"l":43.03,"n":21,"o":43.035,"t":"2026-10-16T17:30:00Z","v":1414,"vw":43.033792},{"c":43.05,"h":43.05,"l":43.04,"n":11,"o":43.04,"t":"2026-10-16T17:35:00Z","v":1590,"vw":43.041429},{"c":43.09,"h":43.09,"l":43.08,"n":10,"o":43.08,"t":"2026-10-16T17:40:00Z","v":1027,"vw":43.084438},{"c":43.0859,"h":43.1,"l":43.0859,"n":19,"o":43.1,"t":"2026-10-16T17:45:00Z","v":1365,"vw":43.089961},{"c":43.08,"h":43.08,"l":43.06,"n":24,"o":43.07,"t":"2026-10-16T17:50:00Z","v":4119,"vw":43.062278},{"c":43.075,"h":43.09,"l":43.071,"n":8,"o":43.09,"t":"2026-10-16T17:55:00Z","v":3801,"vw":43.085522},{"c":43.08,"h":43.09,"l":43.08,"n":11,"o":43.08,"t":"2026-10-16T18:00:00Z","v":3340,"vw":43.080319},{"c":43.06,"h":43.11,"l":43.06,"n":9,"o":43.11,"t":"2026-10-16T18:05:00Z","v":3148,"vw":43.0886},{"c":43.05,"h":43.07,"l":43.05,"n":32,"o":43.05,"t":"2026-10-16T18:10:00Z","v":6009,"vw":43.052384},{"c":43.0587,"h":43.08,"l":43.0587,"n":78,"o":43.06,"t":"2026-10-16T18:15:00Z","v":14354,"vw":43.07634},{"c":43.06,"h":43.06,"l":43.05,"n":24,"o":43.055,"t":"2026-10-16T18:20:00Z","v":2968,"vw":43.053964},{"c":43.07,"h":43.07,"l":43.06,"n":123,"o":43.06,"t":"2026-10-16T18:25:00Z","v":15912,"vw":43.061418},{"c":43.09,"h":43.09,"l":43.06,"n":51,"o":43.07,"t":"2026-10-16T18:30:00Z","v":14254,"vw":43.078736},{"c":43.1,"h":43.105,"l":43.1,"n":22,"o":43.1,"t":"2026-10-16T18:35:00Z","v":2750,"vw":43.101808},{"c":43.1301,"h":43.1301,"l":43.11,"n":37,"o":43.11,"t":"2026-10-16T18:40:00Z","v":2595,"vw":43.120246},{"c":43.11,"h":43.155,"l":43.11,"n":35,"o":43.14,"t":"2026-10-16T18:45:00Z","v":4858,"vw":43.139849},{"c":43.11,"h":43.11,"l":43.105,"n":13,"o":43.105,"t":"2026-10-16T18:50:00Z","v":1289,"vw":43.1073},{"c":43.15,"h":43.15,"l":43.11,"n":31,"o":43.12,"t":"2026-10-16T18:55:00Z","v":3116,"vw":43.136838},{"c":43.1599,"h":43.16,"l":43.15,"n":36,"o":43.15,"t":"2026-10-16T19:00:00Z","v":5753,"vw":43.153777},{"c":43.14,"h":43.165,"l":43.14,"n":42,"o":43.165,"t":"2026-10-16T19:05:00Z","v":9611,"vw":43.158761},{"c":43.13,"h":43.15,"l":43.13,"n":38,"o":43.14,"t":"2026-10-16T19:10:00Z","v":5001,"vw":43.137534},{"c":43.13,"h":43.15,"l":43.13,"n":66,"o":43.13,"t":"2026-10-16T19:15:00Z","v":9975,"vw":43.143692},{"c":43.12,"h":43.13,"l":43.11,"n":29,"o":43.11,"t":"2026-10-16T19:20:00Z","v":7166,"vw":43.117268},{"c":43.11,"h":43.11,"l":43.095,"n":22,"o":43.095,"t":"2026-10-16T19:25:00Z","v":4387,"vw":43.102024},{"c":43.15,"h":43.16,"l":43.13,"n":69,"o":43.13,"t":"2026-10-16T19:30:00Z","v":10123,"vw":43.145302},{"c":43.16,"h":43.18,"l":43.16,"n":25,"o":43.18,"t":"2026-10-16T19:35:00Z","v":1618,"vw":43.163714},{"c":43.18,"h":43.185,"l":43.16,"n":37,"o":43.16,"t":"2026-10-16T19:40:00Z","v":3548,"vw":43.167065},{"c":43.21,"h":43.2125,"l":43.185,"n":43,"o":43.185,"t":"2026-10-16T19:45:00Z","v":3423,"vw":43.202053},{"c":43.26,"h":43.26,"l":43.22,"n":32,"o":43.22,"t":"2026-10-16T19:50:00Z","v":2303,"vw":43.235476},{"c":43.1701,"h":43.2503,"l":43.1701,"n":93,"o":43.24,"t":"2026-10-16T19:55:00Z","v":7551,"vw":43.224284},{"c":43.27,"h":43.27,"l":43.27,"n":7,"o":43.27,"t":"2026-10-16T20:00:00Z","v":431,"vw":43.27},{"c":43.09,"h":43.09,"l":43.09,"n":2,"o":43.09,"t":"2026-10-19T13:25:00Z","v":300,"vw":43.09},{"c":43.13,"h":43.13,"l":43.13,"n":10,"o":43.13,"t":"2026-10-19T13:30:00Z","v":4987,"vw":43.13},{"c":43,"h":43,"l":43,"n":4,"o":43,"t":"2026-10-19T13:35:00Z","v":232,"vw":43},{"c":43.035,"h":43.035,"l":43.035,"n":4,"o":43.035,"t":"2026-10-19T13:45:00Z","v":1281,"vw":43.035},{"c":43.0177,"h":43.0177,"l":43.0177,"n":3,"o":43.0177,"t":"2026-10-19T13:50:00Z","v":978,"vw":43.0177},{"c":42.945,"h":42.945,"l":42.945,"n":2,"o":42.945,"t":"2026-10-19T13:55:00Z","v":636,"vw":42.945},{"c":42.92,"h":42.96,"l":42.92,"n":33,"o":42.95,"t":"2026-10-19T14:00:00Z","v":4281,"vw":42.953486},{"c":42.96,"h":42.9799,"l":42.96,"n":15,"o":42.97,"t":"2026-10-19T14:05:00Z","v":2990,"vw":42.964581},{"c":42.88,"h":42.95,"l":42.88,"n":13,"o":42.95,"t":"2026-10-19T14:10:00Z","v":1157,"vw":42.9},{"c":42.855,"h":42.88,"l":42.855,"n":14,"o":42.88,"t":"2026-10-19T14:15:00Z","v":2095,"vw":42.862658},{"c":42.81,"h":42.82,"l":42.81,"n":12,"o":42.82,"t":"2026-10-19T14:20:00Z","v":2182,"vw":42.817685},{"c":42.81,"h":42.81,"l":42.81,"n":7,"o":42.81,"t":"2026-10-19T14:25:00Z","v":142,"vw":42.81},{"c":42.76,"h":42.83,"l":42.76,"n":34,"o":42.83,"t":"2026-10-19T14:30:00Z","v":4144,"vw":42.78892},{"c":42.8,"h":42.8,"l":42.77,"n":7,"o":42.77,"t":"2026-10-19T14:35:00Z","v":478,"vw":42.783773},{"c":42.735,"h":42.75,"l":42.73,"n":9,"o":42.75,"t":"2026-10-19T14:40:00Z","v":455,"vw":42.7375},{"c":42.65,"h":42.65,"l":42.65,"n":5,"o":42.65,"t":"2026-10-19T14:45:00Z","v":390,"vw":42.65},{"c":42.675,"h":42.675,"l":42.675,"n":2,"o":42.675,"t":"2026-10-19T14:50:00Z","v":101,"vw":42.675},{"c":42.66,"h":42.69,"l":42.66,"n":17,"o":42.69,"t":"2026-10-19T14:55:00Z","v":1384,"vw":42.675},{"c":42.71,"h":42.71,"l":42.705,"n":3,"o":42.705,"t":"2026-10-19T15:00:00Z","v":513,"vw":42.707589},{"c":42.725,"h":42.725,"l":42.725,"n":3,"o":42.725,"t":"2026-10-19T15:05:00Z","v":330,"vw":42.725},{"c":42.7099,"h":42.72,"l":42.69,"n":18,"o":42.69,"t":"2026-10-19T15:10:00Z","v":1623,"vw":42.709187},{"c":42.75,"h":42.79,"l":42.715,"n":22,"o":42.715,"t":"2026-10-19T15:15:00Z","v":2220,"vw":42.752041},{"c":42.715,"h":42.73,"l":42.715,"n":13,"o":42.73,"t":"2026-10-19T15:20:00Z","v":923,"vw":42.724286},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-10-19T15:25:00Z","v":100,"vw":42.76},{"c":42.73,"h":42.76,"l":42.73,"n":4,"o":42.76,"t":"2026-10-19T15:30:00Z","v":302,"vw":42.74},{"c":42.81,"h":42.81,"l":42.8,"n":5,"o":42.8,"t":"2026-10-19T15:35:00Z","v":944,"vw":42.8025},{"c":42.76,"h":42.76,"l":42.73,"n":6,"o":42.7301,"t":"2026-10-19T15:40:00Z","v":1055,"vw":42.733859},{"c":42.76,"h":42.7699,"l":42.75,"n":55,"o":42.76,"t":"2026-10-19T15:45:00Z","v":12060,"vw":42.755917},{"c":42.78,"h":42.78,"l":42.74,"n":37,"o":42.745,"t":"2026-10-19T15:50:00Z","v":6126,"vw":42.764682},{"c":42.77,"h":42.78,"l":42.77,"n":34,"o":42.78,"t":"2026-10-19T15:55:00Z","v":6679,"vw":42.770458},{"c":42.78,"h":42.78,"l":42.73,"n":25,"o":42.76,"t":"2026-10-19T16:05:00Z","v":3357,"vw":42.749758},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-19T16:15:00Z","v":280,"vw":42.75},{"c":42.74,"h":42.74,"l":42.74,"n":3,"o":42.74,"t":"2026-10-19T16:20:00Z","v":237,"vw":42.74},{"c":42.7699,"h":42.7699,"l":42.7699,"n":1,"o":42.7699,"t":"2026-10-19T16:25:00Z","v":611,"vw":42.7699},{"c":42.72,"h":42.72,"l":42.72,"n":4,"o":42.72,"t":"2026-10-19T16:30:00Z","v":218,"vw":42.72},{"c":42.7,"h":42.74,"l":42.7,"n":13,"o":42.735,"t":"2026-10-19T16:35:00Z","v":4963,"vw":42.721587},{"c":42.735,"h":42.74,"l":42.735,"n":13,"o":42.74,"t":"2026-10-19T16:45:00Z","v":836,"vw":42.736481},{"c":42.735,"h":42.74,"l":42.71,"n":41,"o":42.71,"t":"2026-10-19T16:50:00Z","v":4272,"vw":42.733378},{"c":42.735,"h":42.74,"l":42.73,"n":18,"o":42.74,"t":"2026-10-19T16:55:00Z","v":2069,"vw":42.738678},{"c":42.7202,"h":42.73,"l":42.72,"n":15,"o":42.73,"t":"2026-10-19T17:00:00Z","v":1516,"vw":42.722268},{"c":42.73,"h":42.73,"l":42.73,"n":16,"o":42.73,"t":"2026-10-19T17:05:00Z","v":1725,"vw":42.73},{"c":42.73,"h":42.735,"l":42.73,"n":17,"o":42.73,"t":"2026-10-19T17:10:00Z","v":2070,"vw":42.732536},{"c":42.725,"h":42.735,"l":42.725,"n":30,"o":42.73,"t":"2026-10-19T17:15:00Z","v":3624,"vw":42.730141},{"c":42.7224,"h":42.725,"l":42.71,"n":41,"o":42.71,"t":"2026-10-19T17:20:00Z","v":12423,"vw":42.717009},{"c":42.74,"h":42.74,"l":42.725,"n":45,"o":42.729,"t":"2026-10-19T17:25:00Z","v":6280,"vw":42.727845},{"c":42.71,"h":42.72,"l":42.7,"n":10,"o":42.72,"t":"2026-10-19T17:30:00Z","v":2657,"vw":42.702},{"c":42.73,"h":42.735,"l":42.73,"n":6,"o":42.7301,"t":"2026-10-19T17:35:00Z","v":1158,"vw":42.733543},{"c":42.725,"h":42.735,"l":42.725,"n":14,"o":42.7301,"t":"2026-10-19T17:40:00Z","v":3316,"vw":42.733577},{"c":42.72,"h":42.72,"l":42.715,"n":21,"o":42.715,"t":"2026-10-19T17:45:00Z","v":2079,"vw":42.719643},{"c":42.72,"h":42.72,"l":42.71,"n":20,"o":42.715,"t":"2026-10-19T17:50:00Z","v":2942,"vw":42.712734},{"c":42.73,"h":42.73,"l":42.715,"n":18,"o":42.72,"t":"2026-10-19T17:55:00Z","v":2721,"vw":42.720777},{"c":42.73,"h":42.73,"l":42.73,"n":22,"o":42.73,"t":"2026-10-19T18:00:00Z","v":1420,"vw":42.73},{"c":42.73,"h":42.73,"l":42.73,"n":3,"o":42.73,"t":"2026-10-19T18:05:00Z","v":156,"vw":42.73},{"c":42.72,"h":42.74,"l":42.71,"n":6,"o":42.74,"t":"2026-10-19T18:10:00Z","v":1969,"vw":42.716866},{"c":42.72,"h":42.73,"l":42.7051,"n":27,"o":42.73,"t":"2026-10-19T18:20:00Z","v":3305,"vw":42.72101},{"c":42.7,"h":42.7001,"l":42.7,"n":17,"o":42.7,"t":"2026-10-19T18:25:00Z","v":1940,"vw":42.700077},{"c":42.68,"h":42.6901,"l":42.68,"n":14,"o":42.69,"t":"2026-10-19T18:30:00Z","v":1622,"vw":42.688074},{"c":42.69,"h":42.72,"l":42.69,"n":10,"o":42.72,"t":"2026-10-19T18:35:00Z","v":1366,"vw":42.706695},{"c":42.7,"h":42.71,"l":42.7,"n":12,"o":42.71,"t":"2026-10-19T18:40:00Z","v":1076,"vw":42.703116},{"c":42.695,"h":42.72,"l":42.6817,"n":24,"o":42.6817,"t":"2026-10-19T18:45:00Z","v":3646,"vw":42.690454},{"c":42.69,"h":42.7,"l":42.68,"n":79,"o":42.7,"t":"2026-10-19T18:50:00Z","v":6618,"vw":42.690282},{"c":42.7,"h":42.7,"l":42.69,"n":5,"o":42.695,"t":"2026-10-19T18:55:00Z","v":1542,"vw":42.69476},{"c":42.69,"h":42.7,"l":42.69,"n":20,"o":42.69,"t":"2026-10-19T19:00:00Z","v":2919,"vw":42.697478},{"c":42.6801,"h":42.695,"l":42.6801,"n":13,"o":42.695,"t":"2026-10-19T19:05:00Z","v":2108,"vw":42.692578},{"c":42.685,"h":42.69,"l":42.68,"n":32,"o":42.685,"t":"2026-10-19T19:10:00Z","v":1484,"vw":42.682457},{"c":42.68,"h":42.69,"l":42.6799,"n":42,"o":42.68,"t":"2026-10-19T19:15:00Z","v":3673,"vw":42.682059},{"c":42.67,"h":42.67,"l":42.67,"n":14,"o":42.67,"t":"2026-10-19T19:20:00Z","v":1497,"vw":42.67},{"c":42.63,"h":42.64,"l":42.63,"n":4,"o":42.64,"t":"2026-10-19T19:25:00Z","v":1004,"vw":42.638479},{"c":42.62,"h":42.62,"l":42.59,"n":43,"o":42.6,"t":"2026-10-19T19:30:00Z","v":4854,"vw":42.611187},{"c":42.635,"h":42.635,"l":42.61,"n":22,"o":42.62,"t":"2026-10-19T19:35:00Z","v":2279,"vw":42.621391},{"c":42.655,"h":42.655,"l":42.64,"n":17,"o":42.64,"t":"2026-10-19T19:40:00Z","v":1016,"vw":42.648828},{"c":42.71,"h":42.71,"l":42.66,"n":42,"o":42.66,"t":"2026-10-19T19:45:00Z","v":3324,"vw":42.690197},{"c":42.7,"h":42.715,"l":42.7,"n":18,"o":42.7051,"t":"2026-10-19T19:50:00Z","v":1563,"vw":42.707611},{"c":42.7,"h":42.716,"l":42.67,"n":91,"o":42.716,"t":"2026-10-19T19:55:00Z","v":10077,"vw":42.687602},{"c":42.66,"h":42.66,"l":42.66,"n":5,"o":42.66,"t":"2026-10-19T20:00:00Z","v":589,"vw":42.66},{"c":42.8699,"h":42.87,"l":42.84,"n":33,"o":42.87,"t":"2026-10-20T13:30:00Z","v":7425,"vw":42.849051},{"c":42.995,"h":42.995,"l":42.93,"n":4,"o":42.93,"t":"2026-10-20T13:35:00Z","v":315,"vw":42.973333},{"c":43.06,"h":43.06,"l":43.05,"n":2,"o":43.05,"t":"2026-10-20T13:40:00Z","v":204,"vw":43.055098},{"c":43.05,"h":43.09,"l":43.05,"n":9,"o":43.0597,"t":"2026-10-20T13:45:00Z","v":2110,"vw":43.075978},{"c":42.985,"h":43,"l":42.985,"n":2,"o":43,"t":"2026-10-20T14:05:00Z","v":200,"vw":42.9925},{"c":43.03,"h":43.03,"l":43.03,"n":4,"o":43.03,"t":"2026-10-20T14:10:00Z","v":516,"vw":43.03},{"c":43.0069,"h":43.02,"l":42.99,"n":11,"o":42.99,"t":"2026-10-20T14:15:00Z","v":1324,"vw":43.008576},{"c":43.01,"h":43.0199,"l":43,"n":16,"o":43.0199,"t":"2026-10-20T14:20:00Z","v":1243,"vw":43.006256},{"c":42.97,"h":43,"l":42.97,"n":14,"o":43,"t":"2026-10-20T14:25:00Z","v":1635,"vw":42.984163},{"c":43.0004,"h":43.0004,"l":42.97,"n":16,"o":42.98,"t":"2026-10-20T14:30:00Z","v":1979,"vw":42.984612},{"c":42.97,"h":42.99,"l":42.97,"n":5,"o":42.985,"t":"2026-10-20T14:35:00Z","v":762,"vw":42.982897},{"c":42.945,"h":42.97,"l":42.94,"n":27,"o":42.955,"t":"2026-10-20T14:40:00Z","v":3700,"vw":42.953852},{"c":42.97,"h":42.97,"l":42.955,"n":14,"o":42.96,"t":"2026-10-20T14:45:00Z","v":967,"vw":42.962857},{"c":42.98,"h":43.01,"l":42.98,"n":9,"o":43.01,"t":"2026-10-20T14:50:00Z","v":704,"vw":42.990955},{"c":43.01,"h":43.01,"l":43.01,"n":16,"o":43.01,"t":"2026-10-20T14:55:00Z","v":529,"vw":43.01},{"c":43.03,"h":43.03,"l":43.03,"n":5,"o":43.03,"t":"2026-10-20T15:00:00Z","v":1002,"vw":43.03},{"c":42.97,"h":42.99,"l":42.97,"n":12,"o":42.99,"t":"2026-10-20T15:05:00Z","v":2660,"vw":42.973879},{"c":42.9543,"h":43.01,"l":42.9543,"n":14,"o":42.99,"t":"2026-10-20T15:10:00Z","v":2112,"vw":42.965919},{"c":43.05,"h":43.05,"l":43.0221,"n":16,"o":43.03,"t":"2026-10-20T15:15:00Z","v":2054,"vw":43.037461},{"c":43.07,"h":43.11,"l":43.055,"n":6,"o":43.08,"t":"2026-10-20T15:20:00Z","v":2603,"vw":43.061149},{"c":43.075,"h":43.075,"l":43.075,"n":1,"o":43.075,"t":"2026-10-20T15:25:00Z","v":120,"vw":43.075},{"c":43.06,"h":43.0999,"l":43.06,"n":9,"o":43.08,"t":"2026-10-20T15:30:00Z","v":2974,"vw":43.08642},{"c":43.09,"h":43.09,"l":43.09,"n":2,"o":43.09,"t":"2026-10-20T15:35:00Z","v":701,"vw":43.09},{"c":43.06,"h":43.06,"l":43.06,"n":1,"o":43.06,"t":"2026-10-20T15:40:00Z","v":100,"vw":43.06},{"c":43.07,"h":43.0897,"l":43.065,"n":24,"o":43.08,"t":"2026-10-20T15:45:00Z","v":3244,"vw":43.073919},{"c":43.07,"h":43.07,"l":43.05,"n":5,"o":43.05,"t":"2026-10-20T15:50:00Z","v":259,"vw":43.058632},{"c":43.11,"h":43.11,"l":43.1,"n":14,"o":43.1,"t":"2026-10-20T15:55:00Z","v":1694,"vw":43.108122},{"c":43.08,"h":43.11,"l":43.08,"n":31,"o":43.11,"t":"2026-10-20T16:00:00Z","v":3319,"vw":43.102223},{"c":43.07,"h":43.09,"l":43.0601,"n":15,"o":43.09,"t":"2026-10-20T16:05:00Z","v":1746,"vw":43.074537},{"c":43.08,"h":43.085,"l":43.08,"n":13,"o":43.08,"t":"2026-10-20T16:10:00Z","v":1669,"vw":43.080323},{"c":43.06,"h":43.08,"l":43.06,"n":14,"o":43.08,"t":"2026-10-20T16:15:00Z","v":1128,"vw":43.064396},{"c":43.08,"h":43.08,"l":43.07,"n":35,"o":43.08,"t":"2026-10-20T16:20:00Z","v":3087,"vw":43.075824},{"c":43.07,"h":43.09,"l":43.07,"n":25,"o":43.085,"t":"2026-10-20T16:25:00Z","v":1786,"vw":43.07767},{"c":43.07,"h":43.085,"l":43.07,"n":34,"o":43.07,"t":"2026-10-20T16:30:00Z","v":6222,"vw":43.07526},{"c":43.07,"h":43.07,"l":43.045,"n":9,"o":43.045,"t":"2026-10-20T16:35:00Z","v":1049,"vw":43.056667},{"c":43.07,"h":43.07,"l":43.07,"n":6,"o":43.07,"t":"2026-10-20T16:40:00Z","v":893,"vw":43.07},{"c":43.08,"h":43.08,"l":43.06,"n":10,"o":43.0756,"t":"2026-10-20T16:45:00Z","v":1040,"vw":43.07216},{"c":43.07,"h":43.085,"l":43.07,"n":6,"o":43.085,"t":"2026-10-20T16:50:00Z","v":1096,"vw":43.080331},{"c":43.07,"h":43.07,"l":43.07,"n":2,"o":43.07,"t":"2026-10-20T16:55:00Z","v":132,"vw":43.07},{"c":43.06,"h":43.06,"l":43.05,"n":39,"o":43.06,"t":"2026-10-20T17:00:00Z","v":6017,"vw":43.059147},{"c":43.065,"h":43.065,"l":43.055,"n":12,"o":43.06,"t":"2026-10-20T17:05:00Z","v":1561,"vw":43.059219},{"c":43.05,"h":43.06,"l":43.0459,"n":8,"o":43.06,"t":"2026-10-20T17:10:00Z","v":781,"vw":43.049789},{"c":43.04,"h":43.04,"l":43.03,"n":40,"o":43.04,"t":"2026-10-20T17:15:00Z","v":3440,"vw":43.035911},{"c":43.03,"h":43.04,"l":43.02,"n":24,"o":43.03,"t":"2026-10-20T17:20:00Z","v":4656,"vw":43.029757},{"c":43.02,"h":43.035,"l":43.01,"n":31,"o":43.035,"t":"2026-10-20T17:25:00Z","v":3227,"vw":43.02633},{"c":43,"h":43.04,"l":42.99,"n":49,"o":43.03,"t":"2026-10-20T17:30:00Z","v":9918,"vw":43.018868},{"c":42.98,"h":42.98,"l":42.98,"n":2,"o":42.98,"t":"2026-10-20T17:35:00Z","v":281,"vw":42.98},{"c":43.02,"h":43.0201,"l":43,"n":22,"o":43.02,"t":"2026-10-20T17:40:00Z","v":2602,"vw":43.015929},{"c":43.04,"h":43.04,"l":43.03,"n":16,"o":43.03,"t":"2026-10-20T17:45:00Z","v":4683,"vw":43.030222},{"c":43.06,"h":43.0602,"l":43.0499,"n":12,"o":43.05,"t":"2026-10-20T17:50:00Z","v":3291,"vw":43.052596},{"c":43.05,"h":43.06,"l":43.0497,"n":45,"o":43.05,"t":"2026-10-20T17:55:00Z","v":4918,"vw":43.052406},{"c":43.065,"h":43.065,"l":43.0413,"n":33,"o":43.055,"t":"2026-10-20T18:00:00Z","v":3230,"vw":43.052076},{"c":43.07,"h":43.08,"l":43.07,"n":30,"o":43.07,"t":"2026-10-20T18:05:00Z","v":4104,"vw":43.072588},{"c":43.06,"h":43.0761,"l":43.06,"n":22,"o":43.06,"t":"2026-10-20T18:10:00Z","v":2476,"vw":43.067642},{"c":43.06,"h":43.065,"l":43.06,"n":11,"o":43.065,"t":"2026-10-20T18:15:00Z","v":1483,"vw":43.061488},{"c":43.035,"h":43.05,"l":43.03,"n":26,"o":43.05,"t":"2026-10-20T18:20:00Z","v":2269,"vw":43.036701},{"c":43.02,"h":43.03,"l":43.02,"n":16,"o":43.03,"t":"2026-10-20T18:25:00Z","v":2230,"vw":43.022985},{"c":43.02,"h":43.025,"l":43.02,"n":5,"o":43.02,"t":"2026-10-20T18:30:00Z","v":915,"vw":43.021019},{"c":43.0401,"h":43.055,"l":43.035,"n":33,"o":43.035,"t":"2026-10-20T18:35:00Z","v":3911,"vw":43.042971},{"c":43.04,"h":43.04,"l":43.03,"n":14,"o":43.04,"t":"2026-10-20T18:40:00Z","v":1463,"vw":43.038319},{"c":43.055,"h":43.06,"l":43.04,"n":41,"o":43.04,"t":"2026-10-20T18:45:00Z","v":10068,"vw":43.051228},{"c":43.06,"h":43.06,"l":43.0599,"n":41,"o":43.06,"t":"2026-10-20T18:50:00Z","v":6955,"vw":43.059991},{"c":43.0334,"h":43.06,"l":43.0334,"n":47,"o":43.06,"t":"2026-10-20T18:55:00Z","v":6516,"vw":43.041345},{"c":43.045,"h":43.06,"l":43.04,"n":46,"o":43.04,"t":"2026-10-20T19:00:00Z","v":6424,"vw":43.04651},{"c":43.06,"h":43.06,"l":43.05,"n":11,"o":43.05,"t":"2026-10-20T19:05:00Z","v":1473,"vw":43.050714},{"c":43.07,"h":43.07,"l":43.06,"n":25,"o":43.06,"t":"2026-10-20T19:10:00Z","v":5107,"vw":43.066318},{"c":43.06,"h":43.0659,"l":43.06,"n":9,"o":43.0659,"t":"2026-10-20T19:15:00Z","v":797,"vw":43.062885},{"c":43.045,"h":43.07,"l":43.045,"n":15,"o":43.07,"t":"2026-10-20T19:20:00Z","v":1233,"vw":43.0625},{"c":43.06,"h":43.065,"l":43.04,"n":33,"o":43.04,"t":"2026-10-20T19:25:00Z","v":4135,"vw":43.055943},{"c":43.07,"h":43.075,"l":43.07,"n":3,"o":43.075,"t":"2026-10-20T19:30:00Z","v":243,"vw":43.072155},{"c":43.08,"h":43.08,"l":43.06,"n":35,"o":43.07,"t":"2026-10-20T19:35:00Z","v":4878,"vw":43.066196},{"c":43.11,"h":43.11,"l":43.0705,"n":20,"o":43.0705,"t":"2026-10-20T19:40:00Z","v":2518,"vw":43.089666},{"c":43.1,"h":43.125,"l":43.09,"n":62,"o":43.11,"t":"2026-10-20T19:45:00Z","v":11925,"vw":43.10089},{"c":43.09,"h":43.105,"l":43.065,"n":121,"o":43.1,"t":"2026-10-20T19:50:00Z","v":16125,"vw":43.079603},{"c":43.09,"h":43.09,"l":43.05,"n":147,"o":43.07,"t":"2026-10-20T19:55:00Z","v":23862,"vw":43.066907},{"c":43.09,"h":43.09,"l":43.09,"n":5,"o":43.09,"t":"2026-10-20T20:00:00Z","v":308,"vw":43.09},{"c":43.225,"h":43.225,"l":43.1265,"n":13,"o":43.18,"t":"2026-10-21T13:30:00Z","v":7040,"vw":43.183984},{"c":43.24,"h":43.26,"l":43.23,"n":19,"o":43.25,"t":"2026-10-21T13:35:00Z","v":1932,"vw":43.249724},{"c":43.26,"h":43.26,"l":43.175,"n":21,"o":43.205,"t":"2026-10-21T13:45:00Z","v":4855,"vw":43.223276},{"c":43.25,"h":43.265,"l":43.245,"n":6,"o":43.25,"t":"2026-10-21T13:50:00Z","v":970,"vw":43.251032},{"c":43.165,"h":43.17,"l":43.14,"n":9,"o":43.17,"t":"2026-10-21T13:55:00Z","v":533,"vw":43.162632},{"c":43.21,"h":43.21,"l":43.19,"n":8,"o":43.2,"t":"2026-10-21T14:00:00Z","v":23679,"vw":43.20974},{"c":43.2,"h":43.2,"l":43.2,"n":3,"o":43.2,"t":"2026-10-21T14:05:00Z","v":1510,"vw":43.2},{"c":43.19,"h":43.19,"l":43.19,"n":3,"o":43.19,"t":"2026-10-21T14:10:00Z","v":121,"vw":43.19},{"c":43.2,"h":43.23,"l":43.195,"n":8,"o":43.195,"t":"2026-10-21T14:15:00Z","v":1392,"vw":43.20319},{"c":43.18,"h":43.19,"l":43.18,"n":6,"o":43.19,"t":"2026-10-21T14:20:00Z","v":615,"vw":43.188333},{"c":43.19,"h":43.215,"l":43.16,"n":32,"o":43.2,"t":"2026-10-21T14:30:00Z","v":3149,"vw":43.200162},{"c":43.24,"h":43.24,"l":43.24,"n":3,"o":43.24,"t":"2026-10-21T14:35:00Z","v":405,"vw":43.24},{"c":43.225,"h":43.225,"l":43.21,"n":5,"o":43.21,"t":"2026-10-21T14:40:00Z","v":744,"vw":43.221105},{"c":43.245,"h":43.245,"l":43.23,"n":16,"o":43.23,"t":"2026-10-21T14:45:00Z","v":1463,"vw":43.235705},{"c":43.2007,"h":43.235,"l":43.2,"n":17,"o":43.235,"t":"2026-10-21T14:55:00Z","v":3970,"vw":43.214358},{"c":43.18,"h":43.19,"l":43.18,"n":13,"o":43.19,"t":"2026-10-21T15:00:00Z","v":1174,"vw":43.18262},{"c":43.1501,"h":43.17,"l":43.15,"n":15,"o":43.17,"t":"2026-10-21T15:05:00Z","v":1975,"vw":43.158237},{"c":43.15,"h":43.15,"l":43.1313,"n":15,"o":43.14,"t":"2026-10-21T15:10:00Z","v":1662,"vw":43.141475},{"c":43.13,"h":43.14,"l":43.13,"n":9,"o":43.1399,"t":"2026-10-21T15:15:00Z","v":962,"vw":43.138471},{"c":43.16,"h":43.16,"l":43.16,"n":3,"o":43.16,"t":"2026-10-21T15:20:00Z","v":328,"vw":43.16},{"c":43.1499,"h":43.17,"l":43.14,"n":11,"o":43.17,"t":"2026-10-21T15:25:00Z","v":962,"vw":43.148435},{"c":43.16,"h":43.16,"l":43.115,"n":7,"o":43.12,"t":"2026-10-21T15:35:00Z","v":869,"vw":43.138291},{"c":43.17,"h":43.175,"l":43.17,"n":7,"o":43.175,"t":"2026-10-21T15:40:00Z","v":407,"vw":43.172085},{"c":43.18,"h":43.18,"l":43.17,"n":8,"o":43.17,"t":"2026-10-21T15:45:00Z","v":1785,"vw":43.171183},{"c":43.2,"h":43.2,"l":43.2,"n":14,"o":43.2,"t":"2026-10-21T15:50:00Z","v":1097,"vw":43.2},{"c":43.19,"h":43.19,"l":43.19,"n":5,"o":43.19,"t":"2026-10-21T15:55:00Z","v":212,"vw":43.19},{"c":43.2,"h":43.2,"l":43.2,"n":3,"o":43.2,"t":"2026-10-21T16:00:00Z","v":214,"vw":43.2},{"c":43.205,"h":43.227,"l":43.205,"n":14,"o":43.205,"t":"2026-10-21T16:05:00Z","v":1445,"vw":43.215101},{"c":43.23,"h":43.23,"l":43.22,"n":11,"o":43.22,"t":"2026-10-21T16:10:00Z","v":386,"vw":43.226024},{"c":43.25,"h":43.26,"l":43.24,"n":13,"o":43.24,"t":"2026-10-21T16:15:00Z","v":1233,"vw":43.248457},{"c":43.25,"h":43.26,"l":43.24,"n":30,"o":43.26,"t":"2026-10-21T16:20:00Z","v":4138,"vw":43.249883},{"c":43.26,"h":43.26,"l":43.25,"n":4,"o":43.25,"t":"2026-10-21T16:25:00Z","v":365,"vw":43.256855},{"c":43.27,"h":43.27,"l":43.27,"n":7,"o":43.27,"t":"2026-10-21T16:30:00Z","v":469,"vw":43.27},{"c":43.25,"h":43.26,"l":43.25,"n":13,"o":43.26,"t":"2026-10-21T16:35:00Z","v":2387,"vw":43.256801},{"c":43.23,"h":43.23,"l":43.23,"n":11,"o":43.23,"t":"2026-10-21T16:40:00Z","v":947,"vw":43.23},{"c":43.22,"h":43.225,"l":43.22,"n":6,"o":43.22,"t":"2026-10-21T16:45:00Z","v":763,"vw":43.221369},{"c":43.23,"h":43.23,"l":43.23,"n":11,"o":43.23,"t":"2026-10-21T16:50:00Z","v":964,"vw":43.23},{"c":43.19,"h":43.21,"l":43.19,"n":13,"o":43.21,"t":"2026-10-21T16:55:00Z","v":1349,"vw":43.206136},{"c":43.21,"h":43.21,"l":43.205,"n":10,"o":43.205,"t":"2026-10-21T17:05:00Z","v":850,"vw":43.207203},{"c":43.21,"h":43.21,"l":43.21,"n":8,"o":43.21,"t":"2026-10-21T17:10:00Z","v":637,"vw":43.21},{"c":43.21,"h":43.2201,"l":43.21,"n":18,"o":43.215,"t":"2026-10-21T17:15:00Z","v":1931,"vw":43.21259},{"c":43.215,"h":43.22,"l":43.2,"n":13,"o":43.2,"t":"2026-10-21T17:20:00Z","v":1465,"vw":43.207917},{"c":43.23,"h":43.23,"l":43.22,"n":10,"o":43.22,"t":"2026-10-21T17:25:00Z","v":1016,"vw":43.226697},{"c":43.24,"h":43.24,"l":43.23,"n":16,"o":43.24,"t":"2026-10-21T17:30:00Z","v":1548,"vw":43.236231},{"c":43.25,"h":43.25,"l":43.24,"n":20,"o":43.25,"t":"2026-10-21T17:35:00Z","v":3950,"vw":43.249216},{"c":43.2501,"h":43.26,"l":43.2501,"n":14,"o":43.26,"t":"2026-10-21T17:40:00Z","v":1896,"vw":43.257336},{"c":43.26,"h":43.26,"l":43.26,"n":9,"o":43.26,"t":"2026-10-21T17:45:00Z","v":450,"vw":43.26},{"c":43.25,"h":43.26,"l":43.25,"n":17,"o":43.25,"t":"2026-10-21T17:50:00Z","v":1011,"vw":43.254404},{"c":43.24,"h":43.245,"l":43.24,"n":6,"o":43.245,"t":"2026-10-21T17:55:00Z","v":925,"vw":43.241627},{"c":43.23,"h":43.25,"l":43.22,"n":19,"o":43.25,"t":"2026-10-21T18:00:00Z","v":1683,"vw":43.231056},{"c":43.23,"h":43.24,"l":43.23,"n":24,"o":43.24,"t":"2026-10-21T18:05:00Z","v":2861,"vw":43.235013},{"c":43.26,"h":43.26,"l":43.24,"n":12,"o":43.24,"t":"2026-10-21T18:10:00Z","v":1145,"vw":43.242143},{"c":43.24,"h":43.25,"l":43.24,"n":5,"o":43.25,"t":"2026-10-21T18:15:00Z","v":450,"vw":43.247732},{"c":43.24,"h":43.25,"l":43.235,"n":17,"o":43.25,"t":"2026-10-21T18:20:00Z","v":2236,"vw":43.246657},{"c":43.2,"h":43.25,"l":43.2,"n":42,"o":43.25,"t":"2026-10-21T18:25:00Z","v":6085,"vw":43.235955},{"c":43.215,"h":43.215,"l":43.205,"n":12,"o":43.21,"t":"2026-10-21T18:30:00Z","v":3609,"vw":43.209996},{"c":43.22,"h":43.22,"l":43.21,"n":15,"o":43.21,"t":"2026-10-21T18:35:00Z","v":1151,"vw":43.213619},{"c":43.23,"h":43.23,"l":43.22,"n":23,"o":43.22,"t":"2026-10-21T18:40:00Z","v":2762,"vw":43.220806},{"c":43.23,"h":43.25,"l":43.225,"n":29,"o":43.23,"t":"2026-10-21T18:45:00Z","v":2563,"vw":43.232133},{"c":43.265,"h":43.27,"l":43.245,"n":21,"o":43.245,"t":"2026-10-21T18:50:00Z","v":2487,"vw":43.256954},{"c":43.24,"h":43.26,"l":43.24,"n":23,"o":43.25,"t":"2026-10-21T18:55:00Z","v":4779,"vw":43.243732},{"c":43.265,"h":43.265,"l":43.24,"n":34,"o":43.24,"t":"2026-10-21T19:00:00Z","v":3425,"vw":43.246843},{"c":43.265,"h":43.265,"l":43.265,"n":2,"o":43.265,"t":"2026-10-21T19:05:00Z","v":248,"vw":43.265},{"c":43.265,"h":43.265,"l":43.25,"n":11,"o":43.25,"t":"2026-10-21T19:10:00Z","v":2242,"vw":43.26379},{"c":43.26,"h":43.285,"l":43.2512,"n":25,"o":43.2512,"t":"2026-10-21T19:15:00Z","v":2911,"vw":43.269997},{"c":43.23,"h":43.2601,"l":43.23,"n":14,"o":43.2601,"t":"2026-10-21T19:20:00Z","v":1374,"vw":43.25179},{"c":43.25,"h":43.25,"l":43.225,"n":9,"o":43.23,"t":"2026-10-21T19:25:00Z","v":1328,"vw":43.232302},{"c":43.19,"h":43.19,"l":43.19,"n":9,"o":43.19,"t":"2026-10-21T19:30:00Z","v":605,"vw":43.19},{"c":43.2,"h":43.2,"l":43.19,"n":34,"o":43.2,"t":"2026-10-21T19:35:00Z","v":3285,"vw":43.194742},{"c":43.21,"h":43.21,"l":43.195,"n":24,"o":43.195,"t":"2026-10-21T19:40:00Z","v":1365,"vw":43.199157},{"c":43.2,"h":43.2,"l":43.17,"n":33,"o":43.19,"t":"2026-10-21T19:45:00Z","v":4604,"vw":43.185994},{"c":43.22,"h":43.22,"l":43.18,"n":21,"o":43.19,"t":"2026-10-21T19:50:00Z","v":1563,"vw":43.192356},{"c":43.165,"h":43.2,"l":43.15,"n":79,"o":43.2,"t":"2026-10-21T19:55:00Z","v":5591,"vw":43.168544},{"c":43.18,"h":43.18,"l":43.18,"n":5,"o":43.18,"t":"2026-10-21T20:00:00Z","v":229,"vw":43.18}],"history":[{"c":34.36,"h":34.7,"l":34.2826,"n":838,"o":34.59,"t":"2024-10-21T04:00:00Z","v":198403,"vw":34.379425},{"c":34.33,"h":34.43,"l":34.1742,"n":602,"o":34.3,"t":"2024-10-22T04:00:00Z","v":125764,"vw":34.371409},{"c":34.35,"h":34.43,"l":34.19,"n":628,"o":34.31,"t":"2024-10-23T04:00:00Z","v":72038,"vw":34.271924},{"c":34.38,"h":34.47,"l":34.27,"n":753,"o":34.45,"t":"2024-10-24T04:00:00Z","v":135674,"vw":34.322153},{"c":34.1,"h":34.51,"l":34.06,"n":710,"o":34.51,"t":"2024-10-25T04:00:00Z","v":86994,"vw":34.261562},{"c":34.15,"h":34.22,"l":34.01,"n":1693,"o":34.22,"t":"2024-10-28T04:00:00Z","v":185472,"vw":34.139419},{"c":33.92,"h":34.15,"l":33.82,"n":765,"o":34.15,"t":"2024-10-29T04:00:00Z","v":135325,"vw":33.91668},{"c":33.96,"h":34.129,"l":33.92,"n":682,"o":33.97,"t":"2024-10-30T04:00:00Z","v":133985,"vw":34.017401},{"c":34.1,"h":34.2641,"l":34.02,"n":806,"o":34.08,"t":"2024-10-31T04:00:00Z","v":90466,"vw":34.16061},{"c":33.69,"h":34.24,"l":33.6308,"n":742,"o":34.24,"t":"2024-11-01T04:00:00Z","v":158683,"vw":33.965484},{"c":33.82,"h":33.85,"l":33.6534,"n":712,"o":33.75,"t":"2024-11-04T05:00:00Z","v":123069,"vw":33.770277},{"c":34.43,"h":34.455,"l":33.88,"n":728,"o":33.88,"t":"2024-11-05T05:00:00Z","v":99406,"vw":34.289723},{"c":35.11,"h":35.2,"l":34.74,"n":829,"o":34.74,"t":"2024-11-06T05:00:00Z","v":214744,"vw":35.000919},{"c":35.28,"h":35.39,"l":35.07,"n":1826,"o":35.16,"t":"2024-11-07T05:00:00Z","v":244571,"vw":35.273225},{"c":35.58,"h":35.61,"l":35.18,"n":1183,"o":35.3,"t":"2024-11-08T05:00:00Z","v":141264,"vw":35.466915},{"c":35.89,"h":35.97,"l":35.61,"n":1115,"o":35.61,"t":"2024-11-11T05:00:00Z","v":444950,"vw":35.92299},{"c":35.65,"h":35.97,"l":35.506,"n":1605,"o":35.93,"t":"2024-11-12T05:00:00Z","v":458805,"vw":35.646568},{"c":35.59,"h":35.7581,"l":35.54,"n":810,"o":35.73,"t":"2024-11-13T05:00:00Z","v":119292,"vw":35.632393},{"c":35.64,"h":35.74,"l":35.52,"n":1240,"o":35.69,"t":"2024-11-14T05:00:00Z","v":168118,"vw":35.645984},{"c":36.07,"h":36.09,"l":35.65,"n":876,"o":35.65,"t":"2024-11-15T05:00:00Z","v":204466,"vw":35.938468},{"c":36.52,"h":36.56,"l":36.13,"n":762,"o":36.13,"t":"2024-11-18T05:00:00Z","v":172904,"vw":36.463914},{"c":36.75,"h":36.84,"l":36.345,"n":807,"o":36.46,"t":"2024-11-19T05:00:00Z","v":105491,"vw":36.617002},{"c":36.83,"h":36.89,"l":36.59,"n":1071,"o":36.87,"t":"2024-11-20T05:00:00Z","v":236783,"vw":36.732425},{"c":37.66,"h":37.7,"l":36.9004,"n":1772,"o":36.99,"t":"2024-11-21T05:00:00Z","v":350090,"vw":37.557282},{"c":37.78,"h":37.87,"l":37.6701,"n":934,"o":37.72,"t":"2024-11-22T05:00:00Z","v":238153,"vw":37.7859},{"c":37.43,"h":38.025,"l":37.24,"n":2003,"o":37.94,"t":"2024-11-25T05:00:00Z","v":289857,"vw":37.52184},{"c":37.59,"h":37.68,"l":37.339,"n":1182,"o":37.38,"t":"2024-11-26T05:00:00Z","v":222439,"vw":37.555244},{"c":37.84,"h":38.0081,"l":37.7,"n":1589,"o":37.73,"t":"2024-11-27T05:00:00Z","v":194332,"vw":37.89879},{"c":38.24,"h":38.295,"l":37.96,"n":489,"o":37.96,"t":"2024-11-29T05:00:00Z","v":61733,"vw":38.198095},{"c":37.56,"h":38.23,"l":37.5,"n":1101,"o":38.23,"t":"2024-12-02T05:00:00Z","v":222829,"vw":37.643168},{"c":37.49,"h":37.7643,"l":37.41,"n":879,"o":37.74,"t":"2024-12-03T05:00:00Z","v":111801,"vw":37.535881},{"c":37.15,"h":37.46,"l":37.08,"n":870,"o":37.46,"t":"2024-12-04T05:00:00Z","v":129813,"vw":37.182348},{"c":37.43,"h":37.55,"l":37.2,"n":948,"o":37.21,"t":"2024-12-05T05:00:00Z","v":148365,"vw":37.428455},{"c":37.04,"h":37.45,"l":36.94,"n":891,"o":37.45,"t":"2024-12-06T05:00:00Z","v":276238,"vw":36.983758},{"c":36.53,"h":37.11,"l":36.48,"n":955,"o":37.1,"t":"2024-12-09T05:00:00Z","v":122389,"vw":36.696983},{"c":36.34,"h":36.6,"l":36.28,"n":1140,"o":36.6,"t":"2024-12-10T05:00:00Z","v":223857,"vw":36.436002},{"c":36.49,"h":36.5709,"l":36.3551,"n":849,"o":36.48,"t":"2024-12-11T05:00:00Z","v":129744,"vw":36.484699},{"c":36.46,"h":36.63,"l":36.405,"n":957,"o":36.52,"t":"2024-12-12T05:00:00Z","v":228523,"vw":36.491903},{"c":36.11,"h":36.35,"l":36.05,"n":878,"o":36.22,"t":"2024-12-13T05:00:00Z","v":128533,"vw":36.124055},{"c":35.81,"h":36.11,"l":35.7868,"n":778,"o":36.11,"t":"2024-12-16T05:00:00Z","v":160642,"vw":35.927092},{"c":35.57,"h":35.65,"l":35.43,"n":853,"o":35.53,"t":"2024-12-17T05:00:00Z","v":157742,"vw":35.549152},{"c":34.64,"h":35.58,"l":34.64,"n":1493,"o":35.58,"t":"2024-12-18T05:00:00Z","v":250167,"vw":35.26861},{"c":34.83,"h":35.08,"l":34.755,"n":1308,"o":34.82,"t":"2024-12-19T05:00:00Z","v":157902,"vw":34.908646},{"c":35.37,"h":35.37,"l":34.72,"n":824,"o":34.77,"t":"2024-12-20T05:00:00Z","v":133320,"vw":35.180729},{"c":35.49,"h":35.51,"l":35.0005,"n":1269,"o":35.24,"t":"2024-12-23T05:00:00Z","v":200452,"vw":35.270137},{"c":35.82,"h":35.87,"l":35.52,"n":565,"o":35.59,"t":"2024-12-24T05:00:00Z","v":84741,"vw":35.733914},{"c":35.61,"h":35.79,"l":35.4723,"n":657,"o":35.79,"t":"2024-12-26T05:00:00Z","v":133487,"vw":35.58448},{"c":35.54,"h":35.6399,"l":35.32,"n":979,"o":35.57,"t":"2024-12-27T05:00:00Z","v":167473,"vw":35.461086},{"c":35.55,"h":35.64,"l":35.1933,"n":1857,"o":35.35,"t":"2024-12-30T05:00:00Z","v":299774,"vw":35.502489},{"c":35.65,"h":35.8171,"l":35.51,"n":1129,"o":35.69,"t":"2024-12-31T05:00:00Z","v":173191,"vw":35.620081},{"c":35.86,"h":35.9999,"l":35.63,"n":1480,"o":35.76,"t":"2025-01-02T05:00:00Z","v":232142,"vw":35.831624},{"c":36.08,"h":36.225,"l":35.96,"n":1123,"o":36,"t":"2025-01-03T05:00:00Z","v":166556,"vw":36.105338},{"c":35.86,"h":36.257,"l":35.805,"n":1154,"o":36.24,"t":"2025-01-06T05:00:00Z","v":247854,"vw":35.952873},{"c":35.81,"h":36.0684,"l":35.78,"n":1148,"o":35.96,"t":"2025-01-07T05:00:00Z","v":233756,"vw":35.897793},{"c":36.19,"h":36.19,"l":35.6501,"n":727,"o":35.81,"t":"2025-01-08T05:00:00Z","v":229637,"vw":35.908905},{"c":35.82,"h":36.29,"l":35.6863,"n":1495,"o":36.22,"t":"2025-01-10T05:00:00Z","v":311650,"vw":35.811155},{"c":35.92,"h":35.94,"l":35.7101,"n":1046,"o":35.74,"t":"2025-01-13T05:00:00Z","v":169619,"vw":35.853642},{"c":36.54,"h":36.6584,"l":35.99,"n":1822,"o":35.99,"t":"2025-01-14T05:00:00Z","v":412395,"vw":36.340787},{"c":36.84,"h":37.1014,"l":36.76,"n":1834,"o":36.97,"t":"2025-01-15T05:00:00Z","v":334941,"vw":36.885472},{"c":37.48,"h":37.49,"l":36.87,"n":2169,"o":36.87,"t":"2025-01-16T05:00:00Z","v":317544,"vw":37.290987},{"c":37.58,"h":37.76,"l":37.39,"n":1828,"o":37.4,"t":"2025-01-17T05:00:00Z","v":465192,"vw":37.64062},{"c":38.28,"h":38.3,"l":37.73,"n":2072,"o":37.88,"t":"2025-01-21T05:00:00Z","v":372411,"vw":38.208326},{"c":37.64,"h":38.4,"l":37.64,"n":1767,"o":38.34,"t":"2025-01-22T05:00:00Z","v":279550,"vw":37.911933},{"c":37.66,"h":37.8562,"l":37.63,"n":1497,"o":37.73,"t":"2025-01-23T05:00:00Z","v":301527,"vw":37.740472},{"c":37.65,"h":37.8999,"l":37.63,"n":1712,"o":37.76,"t":"2025-01-24T05:00:00Z","v":330080,"vw":37.713983},{"c":36.64,"h":37.25,"l":36.33,"n":2373,"o":37.24,"t":"2025-01-27T05:00:00Z","v":420624,"vw":36.528084},{"c":36.66,"h":36.75,"l":36.3269,"n":3389,"o":36.75,"t":"2025-01-28T05:00:00Z","v":696517,"vw":36.507668},{"c":36.72,"h":37.04,"l":36.58,"n":2940,"o":36.58,"t":"2025-01-29T05:00:00Z","v":469700,"vw":36.755022},{"c":37.34,"h":37.35,"l":36.86,"n":3474,"o":36.92,"t":"2025-01-30T05:00:00Z","v":470048,"vw":37.174381},{"c":36.79,"h":37.36,"l":36.755,"n":2721,"o":37.36,"t":"2025-01-31T05:00:00Z","v":539020,"vw":36.955734},{"c":37.12,"h":37.17,"l":36.2933,"n":3351,"o":36.41,"t":"2025-02-03T05:00:00Z","v":649221,"vw":36.92091},{"c":37.04,"h":37.26,"l":36.85,"n":2080,"o":36.98,"t":"2025-02-04T05:00:00Z","v":392292,"vw":37.092935},{"c":37.37,"h":37.5352,"l":37.165,"n":2076,"o":37.18,"t":"2025-02-05T05:00:00Z","v":365947,"vw":37.389114},{"c":37.09,"h":37.51,"l":36.92,"n":1962,"o":37.51,"t":"2025-02-06T05:00:00Z","v":503970,"vw":37.112357},{"c":37.05,"h":37.23,"l":36.8899,"n":1530,"o":37.23,"t":"2025-02-07T05:00:00Z","v":287120,"vw":37.025636},{"c":37.28,"h":37.43,"l":37.04,"n":1111,"o":37.29,"t":"2025-02-10T05:00:00Z","v":188774,"vw":37.305555},{"c":37.27,"h":37.31,"l":36.93,"n":1451,"o":37.31,"t":"2025-02-11T05:00:00Z","v":254341,"vw":37.146496},{"c":37.05,"h":37.26,"l":36.875,"n":1511,"o":36.95,"t":"2025-02-12T05:00:00Z","v":263027,"vw":37.066256},{"c":37.31,"h":37.409,"l":37.03,"n":1595,"o":37.08,"t":"2025-02-13T05:00:00Z","v":397349,"vw":37.268769},{"c":37.29,"h":37.595,"l":37.25,"n":1516,"o":37.48,"t":"2025-02-14T05:00:00Z","v":239939,"vw":37.395228},{"c":37.65,"h":37.66,"l":37.36,"n":1646,"o":37.36,"t":"2025-02-18T05:00:00Z","v":371032,"vw":37.595948},{"c":37.68,"h":37.815,"l":37.55,"n":1876,"o":37.6,"t":"2025-02-19T05:00:00Z","v":873187,"vw":37.687584},{"c":37.6,"h":37.729,"l":37.24,"n":2489,"o":37.61,"t":"2025-02-20T05:00:00Z","v":471236,"vw":37.454608},{"c":37.42,"h":37.7,"l":37.275,"n":2119,"o":37.61,"t":"2025-02-21T05:00:00Z","v":278899,"vw":37.470972},{"c":37.32,"h":37.5498,"l":37.16,"n":2901,"o":37.5,"t":"2025-02-24T05:00:00Z","v":387179,"vw":37.394133},{"c":36.97,"h":37.13,"l":36.37,"n":3609,"o":37.13,"t":"2025-02-25T05:00:00Z","v":482112,"vw":36.764028},{"c":37.11,"h":37.24,"l":36.8927,"n":2959,"o":36.99,"t":"2025-02-26T05:00:00Z","v":692117,"vw":37.020756},{"c":36.74,"h":37.13,"l":36.73,"n":1084,"o":37.13,"t":"2025-02-27T05:00:00Z","v":289938,"vw":36.910064},{"c":37.42,"h":37.42,"l":36.8,"n":1353,"o":36.84,"t":"2025-02-28T05:00:00Z","v":214876,"vw":37.108638},{"c":37.28,"h":37.67,"l":37.04,"n":2568,"o":37.48,"t":"2025-03-03T05:00:00Z","v":613168,"vw":37.494004},{"c":36.6,"h":37.13,"l":36.5307,"n":2044,"o":37.13,"t":"2025-03-04T05:00:00Z","v":297609,"vw":36.752265},{"c":36.41,"h":36.62,"l":36.04,"n":1324,"o":36.44,"t":"2025-03-05T05:00:00Z","v":166794,"vw":36.380425},{"c":35.79,"h":36.22,"l":35.69,"n":1772,"o":36.22,"t":"2025-03-06T05:00:00Z","v":242550,"vw":35.953763},{"c":36.2,"h":36.33,"l":35.7213,"n":1267,"o":35.8,"t":"2025-03-07T05:00:00Z","v":210855,"vw":36.021752},{"c":36.23,"h":36.4501,"l":35.8258,"n":1761,"o":36.01,"t":"2025-03-10T04:00:00Z","v":268623,"vw":36.146745},{"c":36.29,"h":36.61,"l":36.0346,"n":1939,"o":36.28,"t":"2025-03-11T04:00:00Z","v":266429,"vw":36.264879},{"c":36.46,"h":36.75,"l":36.2916,"n":1281,"o":36.39,"t":"2025-03-12T04:00:00Z","v":299583,"vw":36.523871},{"c":36.35,"h":36.6799,"l":36.245,"n":1022,"o":36.49,"t":"2025-03-13T04:00:00Z","v":144797,"vw":36.384116},{"c":37.05,"h":37.1,"l":36.475,"n":1225,"o":36.55,"t":"2025-03-14T04:00:00Z","v":151914,"vw":36.930624},{"c":37.52,"h":37.68,"l":37.03,"n":1468,"o":37.03,"t":"2025-03-17T04:00:00Z","v":186223,"vw":37.55257},{"c":37.4,"h":37.5,"l":37.27,"n":1099,"o":37.5,"t":"2025-03-18T04:00:00Z","v":130686,"vw":37.3525},{"c":37.66,"h":37.7599,"l":37.3525,"n":1425,"o":37.4,"t":"2025-03-19T04:00:00Z","v":302332,"vw":37.581581},{"c":37.76,"h":37.78,"l":37.5669,"n":1103,"o":37.59,"t":"2025-03-20T04:00:00Z","v":202812,"vw":37.702275},{"c":37.4,"h":37.69,"l":37.27,"n":1299,"o":37.65,"t":"2025-03-21T04:00:00Z","v":168159,"vw":37.385311},{"c":37.71,"h":37.87,"l":37.6117,"n":974,"o":37.65,"t":"2025-03-24T04:00:00Z","v":125863,"vw":37.71714},{"c":37.49,"h":37.78,"l":37.38,"n":1341,"o":37.78,"t":"2025-03-25T04:00:00Z","v":397266,"vw":37.474056},{"c":37.61,"h":37.7899,"l":37.5472,"n":1872,"o":37.56,"t":"2025-03-26T04:00:00Z","v":224084,"vw":37.651429},{"c":37.17,"h":37.42,"l":37.08,"n":1397,"o":37.27,"t":"2025-03-27T04:00:00Z","v":145327,"vw":37.250182},{"c":37.33,"h":37.35,"l":37.14,"n":1650,"o":37.22,"t":"2025-03-28T04:00:00Z","v":231457,"vw":37.249981},{"c":37.49,"h":37.56,"l":37.18,"n":1288,"o":37.18,"t":"2025-03-31T04:00:00Z","v":215125,"vw":37.384218},{"c":37.69,"h":37.69,"l":37.19,"n":6670,"o":37.45,"t":"2025-04-01T04:00:00Z","v":1277455,"vw":37.437831},{"c":37.89,"h":37.91,"l":37.46,"n":3145,"o":37.56,"t":"2025-04-02T04:00:00Z","v":476654,"vw":37.764235},{"c":36.95,"h":37.6,"l":36.9,"n":4695,"o":37.36,"t":"2025-04-03T04:00:00Z","v":544919,"vw":37.17092},{"c":34.55,"h":36.35,"l":34.2701,"n":4643,"o":36.2,"t":"2025-04-04T04:00:00Z","v":745089,"vw":34.922241},{"c":33.95,"h":35,"l":32.7,"n":6774,"o":33.44,"t":"2025-04-07T04:00:00Z","v":1611435,"vw":33.510984},{"c":33.62,"h":35.19,"l":33.21,"n":2301,"o":35.06,"t":"2025-04-08T04:00:00Z","v":472842,"vw":34.04127},{"c":34.91,"h":35.22,"l":32.62,"n":2418,"o":33.2,"t":"2025-04-09T04:00:00Z","v":508942,"vw":34.119476},{"c":34.28,"h":34.739,"l":33.67,"n":2493,"o":34.58,"t":"2025-04-10T04:00:00Z","v":1451885,"vw":34.358147},{"c":34.88,"h":35.0001,"l":33.9,"n":1637,"o":34.42,"t":"2025-04-11T04:00:00Z","v":200198,"vw":34.574115},{"c":35.55,"h":35.72,"l":35.16,"n":2437,"o":35.44,"t":"2025-04-14T04:00:00Z","v":303086,"vw":35.505742},{"c":35.82,"h":36.1715,"l":35.67,"n":1465,"o":35.71,"t":"2025-04-15T04:00:00Z","v":186031,"vw":35.955218},{"c":35.82,"h":36.265,"l":35.63,"n":1463,"o":35.97,"t":"2025-04-16T04:00:00Z","v":253829,"vw":36.020202},{"c":36.21,"h":36.5995,"l":35.95,"n":975,"o":35.95,"t":"2025-04-17T04:00:00Z","v":143043,"vw":36.421494},{"c":35.2,"h":35.98,"l":34.8706,"n":1141,"o":35.98,"t":"2025-04-21T04:00:00Z","v":172884,"vw":35.286404},{"c":36.01,"h":36.17,"l":35.52,"n":1104,"o":35.52,"t":"2025-04-22T04:00:00Z","v":178408,"vw":35.921902},{"c":36.17,"h":36.61,"l":35.94,"n":1136,"o":36.45,"t":"2025-04-23T04:00:00Z","v":154124,"vw":36.199156},{"c":36.61,"h":36.7292,"l":36.12,"n":842,"o":36.21,"t":"2025-04-24T04:00:00Z","v":118579,"vw":36.47332},{"c":36.48,"h":36.5699,"l":36.2761,"n":1093,"o":36.48,"t":"2025-04-25T04:00:00Z","v":155839,"vw":36.444938},{"c":36.71,"h":36.7889,"l":36.3451,"n":1339,"o":36.53,"t":"2025-04-28T04:00:00Z","v":198825,"vw":36.589312},{"c":36.66,"h":36.78,"l":36.4427,"n":1578,"o":36.58,"t":"2025-04-29T04:00:00Z","v":201327,"vw":36.659112},{"c":36.13,"h":36.32,"l":35.75,"n":1691,"o":36.28,"t":"2025-04-30T04:00:00Z","v":237495,"vw":36.014717},{"c":36.15,"h":36.7099,"l":36.15,"n":1060,"o":36.34,"t":"2025-05-01T04:00:00Z","v":191461,"vw":36.448811},{"c":36.48,"h":36.59,"l":36.19,"n":2011,"o":36.3,"t":"2025-05-02T04:00:00Z","v":286171,"vw":36.476873},{"c":36.22,"h":36.42,"l":35.9716,"n":1537,"o":36.4,"t":"2025-05-05T04:00:00Z","v":337732,"vw":36.226539},{"c":36.09,"h":36.34,"l":35.9491,"n":1284,"o":36.14,"t":"2025-05-06T04:00:00Z","v":178441,"vw":36.152464},{"c":36.54,"h":36.675,"l":36.195,"n":1872,"o":36.23,"t":"2025-05-07T04:00:00Z","v":392465,"vw":36.48384},{"c":36.51,"h":36.82,"l":36.43,"n":1365,"o":36.7,"t":"2025-05-08T04:00:00Z","v":227156,"vw":36.649105},{"c":36.48,"h":36.63,"l":36.3427,"n":1372,"o":36.6,"t":"2025-05-09T04:00:00Z","v":183976,"vw":36.474473},{"c":36.39,"h":37.02,"l":36.34,"n":1360,"o":37.02,"t":"2025-05-12T04:00:00Z","v":169352,"vw":36.503906},{"c":36.79,"h":36.94,"l":36.43,"n":1622,"o":36.43,"t":"2025-05-13T04:00:00Z","v":365810,"vw":36.817966},{"c":36.8,"h":36.8,"l":36.411,"n":1036,"o":36.7,"t":"2025-05-14T04:00:00Z","v":165923,"vw":36.607793},{"c":37.08,"h":37.15,"l":36.6809,"n":1174,"o":36.7,"t":"2025-05-15T04:00:00Z","v":138006,"vw":36.929255},{"c":37.32,"h":37.32,"l":37.01,"n":1282,"o":37.16,"t":"2025-05-16T04:00:00Z","v":237677,"vw":37.191688},{"c":37.31,"h":37.34,"l":37,"n":1249,"o":37,"t":"2025-05-19T04:00:00Z","v":234676,"vw":37.228735},{"c":37.35,"h":37.4546,"l":37.2825,"n":990,"o":37.36,"t":"2025-05-20T04:00:00Z","v":151246,"vw":37.366649},{"c":36.87,"h":37.25,"l":36.7776,"n":2095,"o":37.19,"t":"2025-05-21T04:00:00Z","v":246916,"vw":36.918398},{"c":36.49,"h":36.7,"l":36.2882,"n":1499,"o":36.67,"t":"2025-05-22T04:00:00Z","v":182410,"vw":36.561879},{"c":36.86,"h":36.94,"l":36.43,"n":962,"o":36.43,"t":"2025-05-23T04:00:00Z","v":136509,"vw":36.701796},{"c":37.14,"h":37.27,"l":36.985,"n":1012,"o":37.17,"t":"2025-05-27T04:00:00Z","v":167553,"vw":37.157686},{"c":36.83,"h":37.22,"l":36.75,"n":1119,"o":37.22,"t":"2025-05-28T04:00:00Z","v":140824,"vw":36.914191},{"c":36.88,"h":36.9,"l":36.595,"n":1121,"o":36.9,"t":"2025-05-29T04:00:00Z","v":129275,"vw":36.760066},{"c":36.93,"h":36.99,"l":36.68,"n":892,"o":36.79,"t":"2025-05-30T04:00:00Z","v":110371,"vw":36.858556},{"c":37.2,"h":37.2,"l":36.74,"n":1510,"o":37,"t":"2025-06-02T04:00:00Z","v":198865,"vw":37.076123},{"c":37.43,"h":37.5389,"l":37.0592,"n":1074,"o":37.2,"t":"2025-06-03T04:00:00Z","v":306636,"vw":37.3524},{"c":36.86,"h":37.5095,"l":36.86,"n":1095,"o":37.39,"t":"2025-06-04T04:00:00Z","v":141763,"vw":37.159916},{"c":36.95,"h":37.0848,"l":36.785,"n":1392,"o":36.96,"t":"2025-06-05T04:00:00Z","v":148752,"vw":36.961876},{"c":37.165,"h":37.2495,"l":37.05,"n":826,"o":37.09,"t":"2025-06-06T04:00:00Z","v":117330,"vw":37.136879},{"c":36.9,"h":37.25,"l":36.9,"n":778,"o":37.23,"t":"2025-06-09T04:00:00Z","v":285689,"vw":37.112737},{"c":37.01,"h":37.17,"l":36.8954,"n":891,"o":37.01,"t":"2025-06-10T04:00:00Z","v":128336,"vw":37.027238},{"c":37.32,"h":37.35,"l":37.1,"n":1199,"o":37.19,"t":"2025-06-11T04:00:00Z","v":313076,"vw":37.231322},{"c":37.47,"h":37.56,"l":37.22,"n":1020,"o":37.22,"t":"2025-06-12T04:00:00Z","v":173562,"vw":37.437219},{"c":37.51,"h":37.6999,"l":37.4001,"n":972,"o":37.63,"t":"2025-06-13T04:00:00Z","v":122568,"vw":37.535716},{"c":37.28,"h":37.84,"l":37.1302,"n":1507,"o":37.58,"t":"2025-06-16T04:00:00Z","v":136883,"vw":37.37156},{"c":37.05,"h":37.4,"l":36.9865,"n":1840,"o":37.23,"t":"2025-06-17T04:00:00Z","v":364012,"vw":37.117712},{"c":37.21,"h":37.3,"l":37.0132,"n":1052,"o":37.08,"t":"2025-06-18T04:00:00Z","v":132954,"vw":37.17098},{"c":37.25,"h":37.39,"l":37.16,"n":1071,"o":37.21,"t":"2025-06-20T04:00:00Z","v":468064,"vw":37.259657},{"c":37.36,"h":37.65,"l":37.145,"n":957,"o":37.41,"t":"2025-06-23T04:00:00Z","v":113272,"vw":37.39591},{"c":37.48,"h":37.65,"l":37.3,"n":838,"o":37.32,"t":"2025-06-24T04:00:00Z","v":85369,"vw":37.520212},{"c":37.21,"h":37.45,"l":37.012,"n":1417,"o":37.45,"t":"2025-06-25T04:00:00Z","v":195588,"vw":37.220714},{"c":37.36,"h":37.36,"l":36.96,"n":1112,"o":36.97,"t":"2025-06-26T04:00:00Z","v":170439,"vw":37.19529},{"c":37.36,"h":37.53,"l":37.205,"n":1688,"o":37.32,"t":"2025-06-27T04:00:00Z","v":254384,"vw":37.360947},{"c":37.51,"h":37.5139,"l":37.185,"n":1532,"o":37.33,"t":"2025-06-30T04:00:00Z","v":258762,"vw":37.355439},{"c":37.06,"h":37.445,"l":36.9359,"n":5003,"o":37.4,"t":"2025-07-01T04:00:00Z","v":1050579,"vw":37.152163},{"c":37.12,"h":37.24,"l":36.76,"n":2733,"o":37.13,"t":"2025-07-02T04:00:00Z","v":415518,"vw":37.018089},{"c":37.28,"h":37.35,"l":37.1431,"n":858,"o":37.16,"t":"2025-07-03T04:00:00Z","v":123886,"vw":37.268172},{"c":37.12,"h":37.2816,"l":36.91,"n":1402,"o":37.17,"t":"2025-07-07T04:00:00Z","v":218597,"vw":37.085745},{"c":36.99,"h":37.07,"l":36.7001,"n":1945,"o":37.04,"t":"2025-07-08T04:00:00Z","v":282531,"vw":36.926324},{"c":37.02,"h":37.09,"l":36.7807,"n":1154,"o":37.09,"t":"2025-07-09T04:00:00Z","v":115589,"vw":36.979736},{"c":37.14,"h":37.18,"l":36.88,"n":1729,"o":36.95,"t":"2025-07-10T04:00:00Z","v":227775,"vw":37.061664},{"c":37.13,"h":37.2616,"l":36.94,"n":870,"o":37.01,"t":"2025-07-11T04:00:00Z","v":73508,"vw":37.123247},{"c":37.34,"h":37.435,"l":37.12,"n":864,"o":37.12,"t":"2025-07-14T04:00:00Z","v":122975,"vw":37.275532},{"c":37.25,"h":37.43,"l":37.04,"n":1023,"o":37.43,"t":"2025-07-15T04:00:00Z","v":142829,"vw":37.203903},{"c":37.17,"h":37.3,"l":36.99,"n":1132,"o":37.17,"t":"2025-07-16T04:00:00Z","v":156775,"vw":37.184023},{"c":37.35,"h":37.36,"l":37.07,"n":993,"o":37.08,"t":"2025-07-17T04:00:00Z","v":175074,"vw":37.233886},{"c":37.72,"h":37.83,"l":37.45,"n":934,"o":37.47,"t":"2025-07-18T04:00:00Z","v":103889,"vw":37.706953},{"c":37.4,"h":37.81,"l":37.36,"n":797,"o":37.81,"t":"2025-07-21T04:00:00Z","v":93830,"vw":37.540467},{"c":37.59,"h":37.6858,"l":37.45,"n":794,"o":37.45,"t":"2025-07-22T04:00:00Z","v":152777,"vw":37.626532},{"c":37.68,"h":37.79,"l":37.54,"n":1106,"o":37.78,"t":"2025-07-23T04:00:00Z","v":134345,"vw":37.626246},{"c":37.9,"h":37.92,"l":37.5101,"n":1034,"o":37.66,"t":"2025-07-24T04:00:00Z","v":202691,"vw":37.808447},{"c":37.8,"h":37.93,"l":37.7402,"n":971,"o":37.93,"t":"2025-07-25T04:00:00Z","v":159232,"vw":37.812699},{"c":37.55,"h":37.9088,"l":37.465,"n":841,"o":37.89,"t":"2025-07-28T04:00:00Z","v":88530,"vw":37.59218},{"c":38.05,"h":38.05,"l":37.64,"n":886,"o":37.76,"t":"2025-07-29T04:00:00Z","v":103092,"vw":37.899563},{"c":38.09,"h":38.31,"l":37.96,"n":1063,"o":38,"t":"2025-07-30T04:00:00Z","v":159542,"vw":38.122788},{"c":38.29,"h":38.38,"l":38,"n":917,"o":38,"t":"2025-07-31T04:00:00Z","v":136894,"vw":38.240583},{"c":38.04,"h":38.205,"l":37.72,"n":993,"o":38.06,"t":"2025-08-01T04:00:00Z","v":232551,"vw":38.002551},{"c":38.34,"h":38.45,"l":38.12,"n":978,"o":38.12,"t":"2025-08-04T04:00:00Z","v":143541,"vw":38.371029},{"c":38.01,"h":38.4,"l":37.805,"n":1121,"o":38.39,"t":"2025-08-05T04:00:00Z","v":131227,"vw":38.007042},{"c":37.96,"h":38.2099,"l":37.86,"n":1137,"o":38.12,"t":"2025-08-06T04:00:00Z","v":129506,"vw":38.030364},{"c":38.05,"h":38.24,"l":37.965,"n":1481,"o":38.03,"t":"2025-08-07T04:00:00Z","v":182594,"vw":38.109984},{"c":37.99,"h":38.25,"l":37.9005,"n":1012,"o":38.08,"t":"2025-08-08T04:00:00Z","v":171466,"vw":38.02891},{"c":37.78,"h":38.043,"l":37.76,"n":1393,"o":37.98,"t":"2025-08-11T04:00:00Z","v":127780,"vw":37.830953},{"c":37.9,"h":37.95,"l":37.6301,"n":1232,"o":37.85,"t":"2025-08-12T04:00:00Z","v":175717,"vw":37.787149},{"c":38.1,"h":38.13,"l":37.79,"n":1092,"o":37.93,"t":"2025-08-13T04:00:00Z","v":174580,"vw":37.993377},{"c":38.03,"h":38.1395,"l":37.9104,"n":917,"o":38.07,"t":"2025-08-14T04:00:00Z","v":152861,"vw":38.012052},{"c":37.83,"h":38.06,"l":37.78,"n":813,"o":38.06,"t":"2025-08-15T04:00:00Z","v":185641,"vw":37.887559},{"c":37.61,"h":37.78,"l":37.5585,"n":1021,"o":37.78,"t":"2025-08-18T04:00:00Z","v":141842,"vw":37.645324},{"c":37.75,"h":37.77,"l":37.54,"n":1106,"o":37.55,"t":"2025-08-19T04:00:00Z","v":186882,"vw":37.666973},{"c":37.94,"h":38.05,"l":37.8,"n":1208,"o":37.8,"t":"2025-08-20T04:00:00Z","v":447149,"vw":37.891553},{"c":37.92,"h":38.12,"l":37.89,"n":1203,"o":37.94,"t":"2025-08-21T04:00:00Z","v":172913,"vw":38.000666},{"c":38.07,"h":38.24,"l":38.04,"n":2064,"o":38.04,"t":"2025-08-22T04:00:00Z","v":129948,"vw":38.137733},{"c":37.83,"h":38.12,"l":37.81,"n":1252,"o":38.04,"t":"2025-08-25T04:00:00Z","v":218897,"vw":37.945375},{"c":37.87,"h":37.89,"l":37.61,"n":1167,"o":37.83,"t":"2025-08-26T04:00:00Z","v":104636,"vw":37.758688},{"c":37.95,"h":38.04,"l":37.81,"n":1081,"o":37.81,"t":"2025-08-27T04:00:00Z","v":142270,"vw":37.972786},{"c":37.96,"h":38.015,"l":37.81,"n":1119,"o":37.99,"t":"2025-08-28T04:00:00Z","v":137339,"vw":37.934505},{"c":37.97,"h":38.09,"l":37.94,"n":1299,"o":38.02,"t":"2025-08-29T04:00:00Z","v":147433,"vw":38.000982},{"c":37.78,"h":37.9499,"l":37.65,"n":1599,"o":37.84,"t":"2025-09-02T04:00:00Z","v":241198,"vw":37.804377},{"c":37.71,"h":37.83,"l":37.55,"n":1274,"o":37.76,"t":"2025-09-03T04:00:00Z","v":128633,"vw":37.66465},{"c":37.72,"h":37.9592,"l":37.57,"n":1403,"o":37.84,"t":"2025-09-04T04:00:00Z","v":181454,"vw":37.649581},{"c":37.55,"h":37.79,"l":37.26,"n":1672,"o":37.74,"t":"2025-09-05T04:00:00Z","v":218166,"vw":37.463714},{"c":37.3,"h":37.62,"l":37.16,"n":1860,"o":37.62,"t":"2025-09-08T04:00:00Z","v":280424,"vw":37.228976},{"c":37.41,"h":37.52,"l":37.24,"n":1471,"o":37.24,"t":"2025-09-09T04:00:00Z","v":164083,"vw":37.427259},{"c":37.68,"h":37.749,"l":37.46,"n":1398,"o":37.46,"t":"2025-09-10T04:00:00Z","v":216322,"vw":37.627923},{"c":37.96,"h":37.96,"l":37.65,"n":1572,"o":37.68,"t":"2025-09-11T04:00:00Z","v":180990,"vw":37.839475},{"c":37.91,"h":38.08,"l":37.905,"n":1270,"o":37.905,"t":"2025-09-12T04:00:00Z","v":293700,"vw":37.98991},{"c":37.94,"h":38.09,"l":37.91,"n":1255,"o":38.03,"t":"2025-09-15T04:00:00Z","v":211446,"vw":38.000103},{"c":37.65,"h":37.97,"l":37.55,"n":1538,"o":37.93,"t":"2025-09-16T04:00:00Z","v":168563,"vw":37.756607},{"c":37.8,"h":37.88,"l":37.62,"n":872,"o":37.72,"t":"2025-09-17T04:00:00Z","v":116911,"vw":37.785156},{"c":37.85,"h":37.98,"l":37.64,"n":1248,"o":37.78,"t":"2025-09-18T04:00:00Z","v":191653,"vw":37.838994},{"c":37.6,"h":37.85,"l":37.58,"n":1179,"o":37.85,"t":"2025-09-19T04:00:00Z","v":184879,"vw":37.666961},{"c":37.71,"h":37.75,"l":37.54,"n":940,"o":37.67,"t":"2025-09-22T04:00:00Z","v":123658,"vw":37.660754},{"c":38.02,"h":38.0324,"l":37.705,"n":1187,"o":37.75,"t":"2025-09-23T04:00:00Z","v":145779,"vw":37.919463},{"c":38.38,"h":38.52,"l":38.12,"n":1785,"o":38.12,"t":"2025-09-24T04:00:00Z","v":224057,"vw":38.387486},{"c":38.06,"h":38.15,"l":37.97,"n":1536,"o":38.12,"t":"2025-09-25T04:00:00Z","v":176152,"vw":38.040189},{"c":38.28,"h":38.47,"l":38.115,"n":1556,"o":38.14,"t":"2025-09-26T04:00:00Z","v":303158,"vw":38.290812},{"c":38.23,"h":38.32,"l":37.99,"n":2048,"o":38.32,"t":"2025-09-29T04:00:00Z","v":190737,"vw":38.118802},{"c":38.29,"h":38.31,"l":38.037,"n":1437,"o":38.11,"t":"2025-09-30T04:00:00Z","v":254828,"vw":38.144361},{"c":38.21,"h":38.34,"l":38.16,"n":1345,"o":38.16,"t":"2025-10-01T04:00:00Z","v":299720,"vw":38.285887},{"c":38.18,"h":38.34,"l":38.05,"n":2295,"o":38.22,"t":"2025-10-02T04:00:00Z","v":148410,"vw":38.150375},{"c":38.27,"h":38.46,"l":38.13,"n":2384,"o":38.23,"t":"2025-10-03T04:00:00Z","v":856870,"vw":38.335781},{"c":38.34,"h":38.43,"l":38.28,"n":2578,"o":38.34,"t":"2025-10-06T04:00:00Z","v":280999,"vw":38.340592},{"c":38.37,"h":38.48,"l":38.26,"n":2752,"o":38.41,"t":"2025-10-07T04:00:00Z","v":255718,"vw":38.329154},{"c":38.51,"h":38.51,"l":38.2077,"n":2115,"o":38.48,"t":"2025-10-08T04:00:00Z","v":147588,"vw":38.386848},{"c":38,"h":38.59,"l":37.985,"n":2466,"o":38.54,"t":"2025-10-09T04:00:00Z","v":135763,"vw":38.229957},{"c":37.71,"h":38.27,"l":37.68,"n":1524,"o":38.04,"t":"2025-10-10T04:00:00Z","v":173717,"vw":37.984326},{"c":37.95,"h":38.0261,"l":37.737,"n":982,"o":37.87,"t":"2025-10-13T04:00:00Z","v":137655,"vw":37.895243},{"c":38.08,"h":38.1545,"l":37.69,"n":1285,"o":37.73,"t":"2025-10-14T04:00:00Z","v":173616,"vw":37.945398},{"c":38.31,"h":38.58,"l":38.2,"n":2764,"o":38.2,"t":"2025-10-15T04:00:00Z","v":244494,"vw":38.363287},{"c":38.01,"h":38.49,"l":37.926,"n":2908,"o":38.47,"t":"2025-10-16T04:00:00Z","v":341870,"vw":38.199644},{"c":37.95,"h":37.96,"l":37.75,"n":2263,"o":37.96,"t":"2025-10-17T04:00:00Z","v":151614,"vw":37.864072},{"c":38.27,"h":38.29,"l":38.04,"n":2236,"o":38.1,"t":"2025-10-20T04:00:00Z","v":156592,"vw":38.149387},{"c":38.08,"h":38.3,"l":37.98,"n":1927,"o":38.3,"t":"2025-10-21T04:00:00Z","v":160114,"vw":38.075927},{"c":38.14,"h":38.24,"l":37.86,"n":2596,"o":38.18,"t":"2025-10-22T04:00:00Z","v":188389,"vw":38.086684},{"c":38.01,"h":38.35,"l":37.91,"n":2061,"o":38.35,"t":"2025-10-23T04:00:00Z","v":226432,"vw":38.084662},{"c":38.04,"h":38.21,"l":37.97,"n":1908,"o":38.21,"t":"2025-10-24T04:00:00Z","v":210416,"vw":38.066025},{"c":38.11,"h":38.12,"l":37.845,"n":2388,"o":38.12,"t":"2025-10-27T04:00:00Z","v":181177,"vw":37.982848},{"c":37.83,"h":38.05,"l":37.79,"n":2072,"o":38.05,"t":"2025-10-28T04:00:00Z","v":185737,"vw":37.899249},{"c":37.67,"h":37.97,"l":37.645,"n":5230,"o":37.87,"t":"2025-10-29T04:00:00Z","v":621395,"vw":37.887907},{"c":37.72,"h":37.94,"l":37.58,"n":4334,"o":37.65,"t":"2025-10-30T04:00:00Z","v":390950,"vw":37.781012},{"c":37.6,"h":37.73,"l":37.48,"n":3300,"o":37.68,"t":"2025-10-31T04:00:00Z","v":274102,"vw":37.606289},{"c":37.58,"h":37.62,"l":37.18,"n":3070,"o":37.6,"t":"2025-11-03T05:00:00Z","v":596901,"vw":37.430912},{"c":37.38,"h":37.5448,"l":37.295,"n":2981,"o":37.46,"t":"2025-11-04T05:00:00Z","v":228712,"vw":37.455495},{"c":37.63,"h":37.78,"l":37.42,"n":2654,"o":37.42,"t":"2025-11-05T05:00:00Z","v":225195,"vw":37.685692},{"c":37.76,"h":37.92,"l":37.66,"n":1736,"o":37.66,"t":"2025-11-06T05:00:00Z","v":225707,"vw":37.808745},{"c":38.15,"h":38.15,"l":37.635,"n":973,"o":37.75,"t":"2025-11-07T05:00:00Z","v":139832,"vw":37.875673},{"c":38.27,"h":38.35,"l":38.02,"n":1331,"o":38.22,"t":"2025-11-10T05:00:00Z","v":163855,"vw":38.182167},{"c":38.44,"h":38.48,"l":38.26,"n":1467,"o":38.29,"t":"2025-11-11T05:00:00Z","v":139320,"vw":38.378937},{"c":38.49,"h":38.535,"l":38.39,"n":1335,"o":38.46,"t":"2025-11-12T05:00:00Z","v":180682,"vw":38.458695},{"c":38.27,"h":38.49,"l":38.2181,"n":1818,"o":38.41,"t":"2025-11-13T05:00:00Z","v":229178,"vw":38.354659},{"c":38.54,"h":38.7,"l":38.115,"n":1685,"o":38.13,"t":"2025-11-14T05:00:00Z","v":225021,"vw":38.528006},{"c":38.42,"h":38.73,"l":38.3,"n":1818,"o":38.62,"t":"2025-11-17T05:00:00Z","v":211573,"vw":38.524604},{"c":38.46,"h":38.61,"l":38.3,"n":1610,"o":38.4,"t":"2025-11-18T05:00:00Z","v":202473,"vw":38.473877},{"c":38.28,"h":38.48,"l":38.2051,"n":1297,"o":38.37,"t":"2025-11-19T05:00:00Z","v":194814,"vw":38.334981},{"c":38.22,"h":38.76,"l":38.185,"n":1543,"o":38.43,"t":"2025-11-20T05:00:00Z","v":185157,"vw":38.478138},{"c":38.44,"h":38.56,"l":38.1294,"n":1303,"o":38.29,"t":"2025-11-21T05:00:00Z","v":217541,"vw":38.427847},{"c":38.57,"h":38.6215,"l":38.215,"n":1061,"o":38.52,"t":"2025-11-24T05:00:00Z","v":169328,"vw":38.494433},{"c":38.6,"h":38.6607,"l":38.46,"n":1699,"o":38.58,"t":"2025-11-25T05:00:00Z","v":305859,"vw":38.609633},{"c":38.93,"h":39.045,"l":38.69,"n":3225,"o":38.7,"t":"2025-11-26T05:00:00Z","v":435641,"vw":38.927575},{"c":39.26,"h":39.29,"l":38.97,"n":698,"o":39,"t":"2025-11-28T05:00:00Z","v":90897,"vw":39.216662},{"c":38.87,"h":39.115,"l":38.86,"n":2207,"o":39.07,"t":"2025-12-01T05:00:00Z","v":229320,"vw":38.999623},{"c":38.48,"h":38.99,"l":38.475,"n":1779,"o":38.99,"t":"2025-12-02T05:00:00Z","v":203564,"vw":38.58064},{"c":38.64,"h":38.745,"l":38.48,"n":1534,"o":38.62,"t":"2025-12-03T05:00:00Z","v":191502,"vw":38.629272},{"c":38.77,"h":38.84,"l":38.575,"n":1325,"o":38.67,"t":"2025-12-04T05:00:00Z","v":169339,"vw":38.752506},{"c":38.62,"h":38.84,"l":38.62,"n":1270,"o":38.79,"t":"2025-12-05T05:00:00Z","v":141785,"vw":38.752576},{"c":38.38,"h":38.68,"l":38.3194,"n":1363,"o":38.68,"t":"2025-12-08T05:00:00Z","v":264488,"vw":38.450326},{"c":38.2,"h":38.61,"l":38.2,"n":1486,"o":38.44,"t":"2025-12-09T05:00:00Z","v":292015,"vw":38.437967},{"c":38.11,"h":38.29,"l":37.985,"n":1626,"o":38.29,"t":"2025-12-10T05:00:00Z","v":246476,"vw":38.112705},{"c":38.24,"h":38.345,"l":38.11,"n":1617,"o":38.13,"t":"2025-12-11T05:00:00Z","v":212242,"vw":38.251334},{"c":37.88,"h":38.11,"l":37.74,"n":1061,"o":37.99,"t":"2025-12-12T05:00:00Z","v":131461,"vw":37.910735},{"c":38.02,"h":38.085,"l":37.771,"n":1483,"o":37.95,"t":"2025-12-15T05:00:00Z","v":187288,"vw":37.93243},{"c":37.64,"h":38,"l":37.53,"n":1713,"o":38,"t":"2025-12-16T05:00:00Z","v":259224,"vw":37.686653},{"c":37.73,"h":37.805,"l":37.548,"n":1642,"o":37.73,"t":"2025-12-17T05:00:00Z","v":236820,"vw":37.663295},{"c":37.67,"h":37.96,"l":37.58,"n":1739,"o":37.82,"t":"2025-12-18T05:00:00Z","v":281447,"vw":37.740829},{"c":37.49,"h":37.844,"l":37.49,"n":1970,"o":37.66,"t":"2025-12-19T05:00:00Z","v":306078,"vw":37.655867},{"c":37.7,"h":37.775,"l":37.405,"n":1849,"o":37.58,"t":"2025-12-22T05:00:00Z","v":375169,"vw":37.59082},{"c":37.89,"h":37.94,"l":37.69,"n":1433,"o":37.69,"t":"2025-12-23T05:00:00Z","v":196037,"vw":37.817982},{"c":37.91,"h":37.95,"l":37.83,"n":771,"o":37.85,"t":"2025-12-24T05:00:00Z","v":88609,"vw":37.90805},{"c":37.8,"h":37.94,"l":37.73,"n":641,"o":37.88,"t":"2025-12-26T05:00:00Z","v":73026,"vw":37.822107},{"c":37.91,"h":38.04,"l":37.88,"n":1178,"o":37.88,"t":"2025-12-29T05:00:00Z","v":167009,"vw":37.997983},{"c":38.05,"h":38.0893,"l":37.9,"n":1962,"o":37.96,"t":"2025-12-30T05:00:00Z","v":313053,"vw":37.998394},{"c":37.87,"h":38.0499,"l":37.81,"n":1568,"o":37.99,"t":"2025-12-31T05:00:00Z","v":219797,"vw":37.881218},{"c":38.23,"h":38.35,"l":37.685,"n":1922,"o":37.89,"t":"2026-01-02T05:00:00Z","v":431136,"vw":38.153064},{"c":38,"h":38.37,"l":37.51,"n":1845,"o":38.37,"t":"2026-01-05T05:00:00Z","v":349741,"vw":37.753855},{"c":37.77,"h":38.03,"l":37.665,"n":1740,"o":38.03,"t":"2026-01-06T05:00:00Z","v":295858,"vw":37.787104},{"c":37.44,"h":37.87,"l":37.4101,"n":1880,"o":37.87,"t":"2026-01-07T05:00:00Z","v":347097,"vw":37.54257},{"c":37.74,"h":37.88,"l":37.5,"n":1628,"o":37.5,"t":"2026-01-08T05:00:00Z","v":305026,"vw":37.791828},{"c":37.95,"h":38.22,"l":37.89,"n":1822,"o":37.98,"t":"2026-01-09T05:00:00Z","v":227564,"vw":37.984813},{"c":38.13,"h":38.175,"l":37.92,"n":1342,"o":37.92,"t":"2026-01-12T05:00:00Z","v":170836,"vw":38.037379},{"c":38.48,"h":38.59,"l":38.14,"n":1576,"o":38.19,"t":"2026-01-13T05:00:00Z","v":238438,"vw":38.385457},{"c":38.78,"h":38.92,"l":38.54,"n":1575,"o":38.54,"t":"2026-01-14T05:00:00Z","v":291710,"vw":38.80142},{"c":39.05,"h":39.15,"l":38.735,"n":1391,"o":38.86,"t":"2026-01-15T05:00:00Z","v":258994,"vw":39.021153},{"c":39.32,"h":39.34,"l":38.9768,"n":1697,"o":39.01,"t":"2026-01-16T05:00:00Z","v":243398,"vw":39.236374},{"c":39.07,"h":39.362,"l":39.059,"n":1951,"o":39.22,"t":"2026-01-20T05:00:00Z","v":227954,"vw":39.183239},{"c":39.39,"h":39.52,"l":39.17,"n":3170,"o":39.39,"t":"2026-01-21T05:00:00Z","v":443821,"vw":39.316135},{"c":39.41,"h":39.62,"l":39.22,"n":1514,"o":39.52,"t":"2026-01-22T05:00:00Z","v":170113,"vw":39.474365},{"c":39.31,"h":39.58,"l":39.22,"n":1994,"o":39.52,"t":"2026-01-23T05:00:00Z","v":240389,"vw":39.335683},{"c":39.52,"h":39.63,"l":39.33,"n":1500,"o":39.52,"t":"2026-01-26T05:00:00Z","v":206199,"vw":39.45857},{"c":39.91,"h":39.91,"l":39.41,"n":1442,"o":39.51,"t":"2026-01-27T05:00:00Z","v":166816,"vw":39.71502},{"c":40,"h":40.1398,"l":39.8701,"n":1564,"o":39.91,"t":"2026-01-28T05:00:00Z","v":184152,"vw":40.018502},{"c":40.22,"h":40.43,"l":40.01,"n":1771,"o":40.31,"t":"2026-01-29T05:00:00Z","v":313073,"vw":40.221652},{"c":40.1,"h":40.1698,"l":39.59,"n":1379,"o":40.08,"t":"2026-01-30T05:00:00Z","v":150496,"vw":39.882166},{"c":39.84,"h":40.13,"l":39.7376,"n":1371,"o":40.02,"t":"2026-02-02T05:00:00Z","v":330258,"vw":39.890939},{"c":40.54,"h":40.59,"l":39.96,"n":1688,"o":39.96,"t":"2026-02-03T05:00:00Z","v":236571,"vw":40.383479},{"c":40.53,"h":40.67,"l":40.38,"n":1408,"o":40.59,"t":"2026-02-04T05:00:00Z","v":171830,"vw":40.541188},{"c":40.57,"h":40.6199,"l":40.35,"n":1549,"o":40.46,"t":"2026-02-05T05:00:00Z","v":210029,"vw":40.520135},{"c":40.77,"h":40.99,"l":40.62,"n":1674,"o":40.72,"t":"2026-02-06T05:00:00Z","v":198124,"vw":40.772908},{"c":40.94,"h":41.03,"l":40.59,"n":2040,"o":40.77,"t":"2026-02-09T05:00:00Z","v":426154,"vw":40.815686},{"c":41.25,"h":41.4073,"l":40.97,"n":2219,"o":41.06,"t":"2026-02-10T05:00:00Z","v":296329,"vw":41.208439},{"c":41.77,"h":41.81,"l":41.47,"n":1291,"o":41.47,"t":"2026-02-11T05:00:00Z","v":175145,"vw":41.699603},{"c":42.04,"h":42.4269,"l":41.87,"n":1654,"o":41.87,"t":"2026-02-12T05:00:00Z","v":201200,"vw":42.174685},{"c":42.96,"h":42.99,"l":42.08,"n":1579,"o":42.09,"t":"2026-02-13T05:00:00Z","v":176718,"vw":42.805797},{"c":42.86,"h":43.0518,"l":42.73,"n":1730,"o":43.05,"t":"2026-02-17T05:00:00Z","v":291446,"vw":42.913183},{"c":42.51,"h":43.075,"l":42.5068,"n":2416,"o":43,"t":"2026-02-18T05:00:00Z","v":352458,"vw":42.729572},{"c":42.82,"h":42.93,"l":42.68,"n":1386,"o":42.73,"t":"2026-02-19T05:00:00Z","v":226482,"vw":42.802744},{"c":43.06,"h":43.08,"l":42.73,"n":1838,"o":42.94,"t":"2026-02-20T05:00:00Z","v":247316,"vw":42.980685},{"c":43.17,"h":43.49,"l":42.95,"n":2099,"o":43.13,"t":"2026-02-23T05:00:00Z","v":269780,"vw":43.092482},{"c":43.3,"h":43.3,"l":42.795,"n":1944,"o":43.17,"t":"2026-02-24T05:00:00Z","v":226438,"vw":43.058926},{"c":43.24,"h":43.34,"l":42.7843,"n":2038,"o":43.34,"t":"2026-02-25T05:00:00Z","v":240142,"vw":43.148631},{"c":43.44,"h":43.485,"l":43.12,"n":1842,"o":43.2,"t":"2026-02-26T05:00:00Z","v":197168,"vw":43.360696},{"c":43.77,"h":43.771,"l":43.32,"n":2105,"o":43.41,"t":"2026-02-27T05:00:00Z","v":264722,"vw":43.652989},{"c":44.02,"h":44.14,"l":43.64,"n":1511,"o":43.86,"t":"2026-03-02T05:00:00Z","v":211673,"vw":43.995001},{"c":43.86,"h":43.935,"l":43.1845,"n":1427,"o":43.78,"t":"2026-03-03T05:00:00Z","v":155032,"vw":43.70023},{"c":43.94,"h":44.005,"l":43.44,"n":1647,"o":43.79,"t":"2026-03-04T05:00:00Z","v":295623,"vw":43.828856},{"c":43.67,"h":43.9,"l":43.54,"n":3441,"o":43.83,"t":"2026-03-05T05:00:00Z","v":1096460,"vw":43.666988},{"c":43.69,"h":43.84,"l":43.4,"n":2022,"o":43.69,"t":"2026-03-06T05:00:00Z","v":363480,"vw":43.585898},{"c":43.64,"h":43.6909,"l":43.295,"n":2697,"o":43.65,"t":"2026-03-09T04:00:00Z","v":410577,"vw":43.587521},{"c":43.32,"h":43.78,"l":43.28,"n":3236,"o":43.5,"t":"2026-03-10T04:00:00Z","v":388366,"vw":43.537304},{"c":43.53,"h":43.57,"l":43.21,"n":1411,"o":43.34,"t":"2026-03-11T04:00:00Z","v":188536,"vw":43.450209},{"c":43.53,"h":43.97,"l":43.43,"n":1715,"o":43.46,"t":"2026-03-12T04:00:00Z","v":213840,"vw":43.748363},{"c":43.81,"h":43.9699,"l":43.6729,"n":1622,"o":43.69,"t":"2026-03-13T04:00:00Z","v":259375,"vw":43.823879},{"c":43.95,"h":44.09,"l":43.8101,"n":1180,"o":44.04,"t":"2026-03-16T04:00:00Z","v":171402,"vw":43.958419},{"c":43.96,"h":44.26,"l":43.9,"n":1481,"o":44.13,"t":"2026-03-17T04:00:00Z","v":237380,"vw":44.092673},{"c":43.61,"h":43.9,"l":43.58,"n":1826,"o":43.9,"t":"2026-03-18T04:00:00Z","v":271208,"vw":43.689044},{"c":43.85,"h":44.035,"l":43.55,"n":1987,"o":43.55,"t":"2026-03-19T04:00:00Z","v":600774,"vw":43.747202},{"c":43.16,"h":44.08,"l":42.94,"n":3983,"o":43.93,"t":"2026-03-20T04:00:00Z","v":420362,"vw":43.590144},{"c":43.48,"h":43.73,"l":43.085,"n":1899,"o":43.17,"t":"2026-03-23T04:00:00Z","v":151965,"vw":43.464658},{"c":43.94,"h":44.2996,"l":43.48,"n":1327,"o":43.48,"t":"2026-03-24T04:00:00Z","v":192089,"vw":44.016342},{"c":43.94,"h":44.11,"l":43.82,"n":1245,"o":44.06,"t":"2026-03-25T04:00:00Z","v":152738,"vw":43.971427},{"c":43.78,"h":43.97,"l":43.5003,"n":1361,"o":43.67,"t":"2026-03-26T04:00:00Z","v":222159,"vw":43.789694},{"c":43.86,"h":44.31,"l":43.77,"n":3051,"o":43.78,"t":"2026-03-27T04:00:00Z","v":527624,"vw":44.164804},{"c":43.92,"h":44.27,"l":43.77,"n":3783,"o":44.17,"t":"2026-03-30T04:00:00Z","v":337629,"vw":44.049087},{"c":43.66,"h":44.01,"l":43.35,"n":3374,"o":44.01,"t":"2026-03-31T04:00:00Z","v":493946,"vw":43.67857},{"c":43.5,"h":43.7,"l":43.29,"n":1681,"o":43.48,"t":"2026-04-01T04:00:00Z","v":270200,"vw":43.473509},{"c":43.8,"h":43.9,"l":43.58,"n":1559,"o":43.66,"t":"2026-04-02T04:00:00Z","v":171126,"vw":43.75659},{"c":43.75,"h":43.89,"l":43.65,"n":1301,"o":43.66,"t":"2026-04-06T04:00:00Z","v":215274,"vw":43.756063},{"c":44.06,"h":44.28,"l":43.775,"n":2096,"o":43.78,"t":"2026-04-07T04:00:00Z","v":351038,"vw":44.095303},{"c":44.06,"h":44.11,"l":43.35,"n":1656,"o":43.73,"t":"2026-04-08T04:00:00Z","v":252720,"vw":43.775659},{"c":44.22,"h":44.74,"l":43.98,"n":1536,"o":44.03,"t":"2026-04-09T04:00:00Z","v":237495,"vw":44.406502},{"c":44.1,"h":44.39,"l":44.06,"n":1369,"o":44.15,"t":"2026-04-10T04:00:00Z","v":178184,"vw":44.226762},{"c":43.57,"h":44.26,"l":43.375,"n":1832,"o":44.11,"t":"2026-04-13T04:00:00Z","v":223210,"vw":43.722827},{"c":43.51,"h":43.6,"l":43.1,"n":1235,"o":43.6,"t":"2026-04-14T04:00:00Z","v":124410,"vw":43.410304},{"c":43.22,"h":43.42,"l":43.18,"n":1126,"o":43.42,"t":"2026-04-15T04:00:00Z","v":363003,"vw":43.239847},{"c":43.4,"h":43.518,"l":43.1289,"n":1094,"o":43.18,"t":"2026-04-16T04:00:00Z","v":115898,"vw":43.276544},{"c":43.13,"h":43.2,"l":42.71,"n":1673,"o":43.18,"t":"2026-04-17T04:00:00Z","v":186876,"vw":43.032429},{"c":43.09,"h":43.4001,"l":43.02,"n":1919,"o":43.23,"t":"2026-04-20T04:00:00Z","v":238719,"vw":43.235515},{"c":42.82,"h":43.295,"l":42.66,"n":2345,"o":43.21,"t":"2026-04-21T04:00:00Z","v":268590,"vw":42.869737},{"c":42.92,"h":43.2,"l":42.79,"n":1778,"o":43.03,"t":"2026-04-22T04:00:00Z","v":254746,"vw":42.923451},{"c":43.56,"h":43.5864,"l":42.99,"n":1384,"o":42.99,"t":"2026-04-23T04:00:00Z","v":161018,"vw":43.35077},{"c":43.49,"h":43.58,"l":43.31,"n":1123,"o":43.49,"t":"2026-04-24T04:00:00Z","v":158215,"vw":43.424741},{"c":43.55,"h":43.82,"l":43.51,"n":1427,"o":43.6,"t":"2026-04-27T04:00:00Z","v":166715,"vw":43.609509},{"c":43.8,"h":43.925,"l":43.6,"n":2157,"o":43.79,"t":"2026-04-28T04:00:00Z","v":211474,"vw":43.795005},{"c":43.8799,"h":44.0499,"l":43.77,"n":1823,"o":43.92,"t":"2026-04-29T04:00:00Z","v":217915,"vw":43.885299},{"c":44.73,"h":44.76,"l":43.915,"n":2638,"o":43.95,"t":"2026-04-30T04:00:00Z","v":308560,"vw":44.548657},{"c":44.41,"h":44.75,"l":44.395,"n":1791,"o":44.64,"t":"2026-05-01T04:00:00Z","v":181198,"vw":44.550091},{"c":44.48,"h":44.62,"l":44.2,"n":1019,"o":44.36,"t":"2026-05-04T04:00:00Z","v":132681,"vw":44.448979},{"c":44.42,"h":44.69,"l":44.345,"n":1201,"o":44.54,"t":"2026-05-05T04:00:00Z","v":138059,"vw":44.537237},{"c":43.68,"h":44.11,"l":43.5598,"n":2262,"o":44.095,"t":"2026-05-06T04:00:00Z","v":276394,"vw":43.724367},{"c":43.47,"h":43.53,"l":43.14,"n":1819,"o":43.53,"t":"2026-05-07T04:00:00Z","v":226793,"vw":43.327284},{"c":43.07,"h":43.66,"l":43.01,"n":2987,"o":43.55,"t":"2026-05-08T04:00:00Z","v":470470,"vw":43.310683},{"c":43.52,"h":43.62,"l":43.158,"n":1857,"o":43.3,"t":"2026-05-11T04:00:00Z","v":219366,"vw":43.46281},{"c":43.76,"h":43.85,"l":43.32,"n":1845,"o":43.58,"t":"2026-05-12T04:00:00Z","v":192154,"vw":43.667968},{"c":43.64,"h":43.65,"l":43.31,"n":1910,"o":43.6,"t":"2026-05-13T04:00:00Z","v":400049,"vw":43.468978},{"c":44.12,"h":44.12,"l":43.68,"n":1880,"o":43.69,"t":"2026-05-14T04:00:00Z","v":237279,"vw":43.974695},{"c":43.65,"h":44.075,"l":43.6168,"n":2800,"o":44.04,"t":"2026-05-15T04:00:00Z","v":438958,"vw":43.790839},{"c":44,"h":44,"l":43.675,"n":2846,"o":43.79,"t":"2026-05-18T04:00:00Z","v":456262,"vw":43.881809},{"c":44.35,"h":44.4,"l":43.8504,"n":2190,"o":43.96,"t":"2026-05-19T04:00:00Z","v":300171,"vw":44.236387},{"c":44.11,"h":44.62,"l":44.03,"n":1730,"o":44.36,"t":"2026-05-20T04:00:00Z","v":176423,"vw":44.260281},{"c":44.25,"h":44.36,"l":44.08,"n":1872,"o":44.18,"t":"2026-05-21T04:00:00Z","v":265851,"vw":44.23214},{"c":44.57,"h":44.6,"l":44.23,"n":892,"o":44.32,"t":"2026-05-22T04:00:00Z","v":108284,"vw":44.455528},{"c":44.16,"h":44.56,"l":44.12,"n":2435,"o":44.49,"t":"2026-05-26T04:00:00Z","v":226426,"vw":44.278724},{"c":43.77,"h":44.13,"l":43.66,"n":1651,"o":43.98,"t":"2026-05-27T04:00:00Z","v":219926,"vw":43.900064},{"c":43.36,"h":43.87,"l":43.31,"n":1229,"o":43.8,"t":"2026-05-28T04:00:00Z","v":139402,"vw":43.519501},{"c":42.88,"h":43.33,"l":42.88,"n":1597,"o":43.33,"t":"2026-05-29T04:00:00Z","v":287533,"vw":42.990158},{"c":42.52,"h":42.9101,"l":42.5,"n":2918,"o":42.82,"t":"2026-06-01T04:00:00Z","v":688115,"vw":42.796738},{"c":43.14,"h":43.16,"l":42.6,"n":1866,"o":42.6,"t":"2026-06-02T04:00:00Z","v":269658,"vw":42.981859},{"c":43.11,"h":43.65,"l":43.08,"n":1853,"o":43.14,"t":"2026-06-03T04:00:00Z","v":231839,"vw":43.429881},{"c":43.39,"h":43.4,"l":42.97,"n":1474,"o":43.16,"t":"2026-06-04T04:00:00Z","v":477929,"vw":43.207494},{"c":43.46,"h":43.72,"l":43.39,"n":1607,"o":43.4,"t":"2026-06-05T04:00:00Z","v":521915,"vw":43.6169},{"c":43.01,"h":43.55,"l":42.94,"n":3968,"o":43.5,"t":"2026-06-08T04:00:00Z","v":652724,"vw":43.231398},{"c":43.11,"h":43.29,"l":42.87,"n":2081,"o":43.07,"t":"2026-06-09T04:00:00Z","v":223479,"vw":43.04293},{"c":43.33,"h":43.565,"l":43.17,"n":1853,"o":43.31,"t":"2026-06-10T04:00:00Z","v":214643,"vw":43.413342},{"c":43.2,"h":43.7099,"l":43.14,"n":1714,"o":43.56,"t":"2026-06-11T04:00:00Z","v":481784,"vw":43.464252},{"c":43.54,"h":43.6891,"l":43.16,"n":1466,"o":43.16,"t":"2026-06-12T04:00:00Z","v":274063,"vw":43.419544},{"c":43.25,"h":43.49,"l":43.015,"n":1872,"o":43.19,"t":"2026-06-15T04:00:00Z","v":401245,"vw":43.336279},{"c":43.2,"h":43.555,"l":43.108,"n":1212,"o":43.23,"t":"2026-06-16T04:00:00Z","v":287404,"vw":43.259508},{"c":42.81,"h":43.23,"l":42.7,"n":1377,"o":43.16,"t":"2026-06-17T04:00:00Z","v":364405,"vw":43.029589},{"c":42.96,"h":43.13,"l":42.595,"n":1353,"o":42.81,"t":"2026-06-18T04:00:00Z","v":158158,"vw":42.887991},{"c":43.16,"h":43.32,"l":42.85,"n":1313,"o":42.95,"t":"2026-06-22T04:00:00Z","v":186604,"vw":43.162343},{"c":43.69,"h":43.7974,"l":43,"n":1809,"o":43.08,"t":"2026-06-23T04:00:00Z","v":187832,"vw":43.520153},{"c":43.63,"h":43.79,"l":43.38,"n":1894,"o":43.55,"t":"2026-06-24T04:00:00Z","v":192681,"vw":43.584614},{"c":43.79,"h":43.8999,"l":43.315,"n":1779,"o":43.36,"t":"2026-06-25T04:00:00Z","v":191012,"vw":43.709905},{"c":44.03,"h":44.07,"l":43.735,"n":1754,"o":43.775,"t":"2026-06-26T04:00:00Z","v":398603,"vw":43.873141},{"c":43.82,"h":44.05,"l":43.685,"n":2978,"o":44.02,"t":"2026-06-29T04:00:00Z","v":436043,"vw":43.839271},{"c":43.5,"h":43.9,"l":43.5,"n":1706,"o":43.83,"t":"2026-06-30T04:00:00Z","v":226538,"vw":43.766392},{"c":43.13,"h":43.56,"l":43.11,"n":1755,"o":43.47,"t":"2026-07-01T04:00:00Z","v":394657,"vw":43.288685},{"c":43.7,"h":43.73,"l":43.25,"n":1796,"o":43.31,"t":"2026-07-02T04:00:00Z","v":200320,"vw":43.473044},{"c":43.36,"h":43.8,"l":43.36,"n":1835,"o":43.64,"t":"2026-07-06T04:00:00Z","v":190914,"vw":43.549899},{"c":44.11,"h":44.32,"l":43.605,"n":2196,"o":43.64,"t":"2026-07-07T04:00:00Z","v":241376,"vw":44.050822},{"c":44.08,"h":44.32,"l":43.985,"n":2119,"o":44.1,"t":"2026-07-08T04:00:00Z","v":208580,"vw":44.129343},{"c":43.79,"h":44.17,"l":43.77,"n":1390,"o":44.15,"t":"2026-07-09T04:00:00Z","v":124196,"vw":43.976214},{"c":43.79,"h":43.895,"l":43.545,"n":1519,"o":43.86,"t":"2026-07-10T04:00:00Z","v":172857,"vw":43.757343},{"c":44.31,"h":44.43,"l":43.92,"n":1912,"o":44,"t":"2026-07-13T04:00:00Z","v":243271,"vw":44.253111},{"c":44.32,"h":44.71,"l":44.16,"n":1296,"o":44.44,"t":"2026-07-14T04:00:00Z","v":162901,"vw":44.356075},{"c":43.86,"h":44.3995,"l":43.82,"n":1523,"o":44.3,"t":"2026-07-15T04:00:00Z","v":239912,"vw":44.107028},{"c":44.31,"h":44.36,"l":43.93,"n":1918,"o":43.93,"t":"2026-07-16T04:00:00Z","v":159510,"vw":44.226345},{"c":44.19,"h":44.795,"l":44.15,"n":1365,"o":44.44,"t":"2026-07-17T04:00:00Z","v":144173,"vw":44.395363},{"c":44.16,"h":44.56,"l":44.16,"n":1862,"o":44.34,"t":"2026-07-20T04:00:00Z","v":177148,"vw":44.276269},{"c":44.09,"h":44.24,"l":43.82,"n":1217,"o":44.2,"t":"2026-07-21T04:00:00Z","v":149530,"vw":44.034141},{"c":44.64,"h":44.64,"l":44.22,"n":1393,"o":44.23,"t":"2026-07-22T04:00:00Z","v":320872,"vw":44.546634},{"c":44.84,"h":44.93,"l":44.585,"n":1945,"o":44.62,"t":"2026-07-23T04:00:00Z","v":228143,"vw":44.79874},{"c":44.84,"h":45.23,"l":44.81,"n":1609,"o":44.9,"t":"2026-07-24T04:00:00Z","v":443037,"vw":44.916417},{"c":44.16,"h":44.71,"l":44.1,"n":2196,"o":44.64,"t":"2026-07-27T04:00:00Z","v":223354,"vw":44.311345},{"c":44.3,"h":44.76,"l":44.24,"n":2379,"o":44.25,"t":"2026-07-28T04:00:00Z","v":618067,"vw":44.517586},{"c":43.92,"h":44.605,"l":43.852,"n":2549,"o":44.56,"t":"2026-07-29T04:00:00Z","v":263365,"vw":44.213741},{"c":43.81,"h":44.16,"l":43.58,"n":2062,"o":44.04,"t":"2026-07-30T04:00:00Z","v":183172,"vw":43.828954},{"c":43.97,"h":44.1,"l":43.6974,"n":2173,"o":43.87,"t":"2026-07-31T04:00:00Z","v":297811,"vw":43.945387},{"c":43.93,"h":44.13,"l":43.65,"n":2314,"o":43.83,"t":"2026-08-03T04:00:00Z","v":390998,"vw":43.905396},{"c":43.88,"h":44.02,"l":43.32,"n":4793,"o":43.78,"t":"2026-08-04T04:00:00Z","v":659889,"vw":43.811802},{"c":43.43,"h":43.96,"l":43.2858,"n":2383,"o":43.93,"t":"2026-08-05T04:00:00Z","v":267383,"vw":43.508177},{"c":43.63,"h":43.83,"l":43.42,"n":1743,"o":43.75,"t":"2026-08-06T04:00:00Z","v":186422,"vw":43.618627},{"c":43.43,"h":43.8,"l":43.24,"n":2392,"o":43.57,"t":"2026-08-07T04:00:00Z","v":161222,"vw":43.606545},{"c":43.52,"h":43.561,"l":43.33,"n":2608,"o":43.5,"t":"2026-08-10T04:00:00Z","v":186592,"vw":43.447108},{"c":43.76,"h":43.9,"l":43.465,"n":2053,"o":43.54,"t":"2026-08-11T04:00:00Z","v":170616,"vw":43.696977},{"c":44.08,"h":44.09,"l":43.78,"n":2159,"o":43.78,"t":"2026-08-12T04:00:00Z","v":198177,"vw":43.990572},{"c":44.14,"h":44.315,"l":44,"n":1744,"o":44,"t":"2026-08-13T04:00:00Z","v":158518,"vw":44.156376},{"c":44.53,"h":44.535,"l":44.12,"n":2036,"o":44.12,"t":"2026-08-14T04:00:00Z","v":225726,"vw":44.40528},{"c":44.42,"h":44.46,"l":44.195,"n":2046,"o":44.46,"t":"2026-08-17T04:00:00Z","v":201098,"vw":44.336919},{"c":44.72,"h":44.94,"l":44.5,"n":3435,"o":44.5,"t":"2026-08-18T04:00:00Z","v":341180,"vw":44.778347},{"c":44.43,"h":44.87,"l":44.31,"n":1570,"o":44.87,"t":"2026-08-19T04:00:00Z","v":141396,"vw":44.499383},{"c":44.43,"h":44.74,"l":44.32,"n":2810,"o":44.48,"t":"2026-08-20T04:00:00Z","v":235079,"vw":44.503368},{"c":43.72,"h":44.55,"l":43.72,"n":1807,"o":44.5,"t":"2026-08-21T04:00:00Z","v":138994,"vw":43.945054},{"c":44,"h":44.03,"l":43.64,"n":1781,"o":43.77,"t":"2026-08-24T04:00:00Z","v":128607,"vw":43.861758},{"c":43.89,"h":44.08,"l":43.82,"n":1608,"o":43.87,"t":"2026-08-25T04:00:00Z","v":122428,"vw":43.965893},{"c":44.44,"h":44.5,"l":43.83,"n":1445,"o":43.83,"t":"2026-08-26T04:00:00Z","v":150172,"vw":44.34034},{"c":44.19,"h":44.34,"l":43.905,"n":1465,"o":44.34,"t":"2026-08-27T04:00:00Z","v":156084,"vw":44.163226},{"c":43.96,"h":44.34,"l":43.91,"n":1298,"o":44.28,"t":"2026-08-28T04:00:00Z","v":279081,"vw":44.036897},{"c":44.13,"h":44.15,"l":43.84,"n":1895,"o":43.95,"t":"2026-08-31T04:00:00Z","v":264496,"vw":44.028488},{"c":44.2,"h":44.45,"l":44.04,"n":1634,"o":44.27,"t":"2026-09-01T04:00:00Z","v":244906,"vw":44.225739},{"c":44.21,"h":44.3,"l":43.805,"n":1784,"o":44.21,"t":"2026-09-02T04:00:00Z","v":227312,"vw":44.192376},{"c":44.23,"h":44.47,"l":44.195,"n":2193,"o":44.26,"t":"2026-09-03T04:00:00Z","v":296812,"vw":44.355664},{"c":44.14,"h":44.2,"l":43.94,"n":2702,"o":44.14,"t":"2026-09-04T04:00:00Z","v":451132,"vw":44.06486},{"c":44.4,"h":44.56,"l":44.12,"n":1494,"o":44.15,"t":"2026-09-08T04:00:00Z","v":170618,"vw":44.399131},{"c":44.18,"h":44.58,"l":44.05,"n":2137,"o":44.48,"t":"2026-09-09T04:00:00Z","v":199264,"vw":44.210863},{"c":43.95,"h":44.42,"l":43.92,"n":1259,"o":44.32,"t":"2026-09-10T04:00:00Z","v":153188,"vw":44.06802},{"c":43.79,"h":44.06,"l":43.7,"n":2089,"o":44.06,"t":"2026-09-11T04:00:00Z","v":309377,"vw":43.873784},{"c":43.54,"h":44.005,"l":43.46,"n":1733,"o":43.89,"t":"2026-09-14T04:00:00Z","v":511616,"vw":43.656584},{"c":43.26,"h":43.59,"l":43.235,"n":3560,"o":43.55,"t":"2026-09-15T04:00:00Z","v":292174,"vw":43.345699},{"c":43.08,"h":43.43,"l":42.87,"n":2438,"o":43.34,"t":"2026-09-16T04:00:00Z","v":297461,"vw":43.250198},{"c":43.33,"h":43.47,"l":43.2,"n":1442,"o":43.23,"t":"2026-09-17T04:00:00Z","v":143712,"vw":43.350857},{"c":43.27,"h":43.4,"l":43.13,"n":1985,"o":43.3,"t":"2026-09-18T04:00:00Z","v":173359,"vw":43.282348},{"c":42.97,"h":43.2695,"l":42.94,"n":1659,"o":43.21,"t":"2026-09-21T04:00:00Z","v":245937,"vw":43.091538},{"c":42.66,"h":43.1,"l":42.635,"n":2408,"o":42.88,"t":"2026-09-22T04:00:00Z","v":249659,"vw":42.854778},{"c":42.18,"h":42.7,"l":42.16,"n":2951,"o":42.65,"t":"2026-09-23T04:00:00Z","v":369717,"vw":42.4492},{"c":41.61,"h":42.005,"l":41.58,"n":3978,"o":41.98,"t":"2026-09-24T04:00:00Z","v":512206,"vw":41.765936},{"c":41.47,"h":41.61,"l":41.22,"n":4177,"o":41.61,"t":"2026-09-25T04:00:00Z","v":625435,"vw":41.341806},{"c":41.32,"h":41.61,"l":41.17,"n":2735,"o":41.61,"t":"2026-09-28T04:00:00Z","v":435479,"vw":41.356078},{"c":41.28,"h":41.35,"l":40.97,"n":7576,"o":41.22,"t":"2026-09-29T04:00:00Z","v":1232953,"vw":41.185338},{"c":40.99,"h":41.4386,"l":40.96,"n":4492,"o":41.4,"t":"2026-09-30T04:00:00Z","v":540957,"vw":41.190083},{"c":41.27,"h":41.315,"l":40.7023,"n":1922,"o":40.95,"t":"2026-10-01T04:00:00Z","v":259720,"vw":41.114377},{"c":41.54,"h":41.7,"l":41.24,"n":3237,"o":41.24,"t":"2026-10-02T04:00:00Z","v":460648,"vw":41.489088},{"c":41.74,"h":41.985,"l":41.285,"n":2137,"o":41.53,"t":"2026-10-05T04:00:00Z","v":296878,"vw":41.788521},{"c":42.4,"h":42.415,"l":41.83,"n":1574,"o":41.84,"t":"2026-10-06T04:00:00Z","v":209685,"vw":42.189698},{"c":42.09,"h":42.36,"l":41.97,"n":2232,"o":42.33,"t":"2026-10-07T04:00:00Z","v":325394,"vw":42.099118},{"c":42.37,"h":42.43,"l":42.0805,"n":1489,"o":42.26,"t":"2026-10-08T04:00:00Z","v":168169,"vw":42.300586},{"c":42.36,"h":42.49,"l":42.28,"n":1003,"o":42.36,"t":"2026-10-09T04:00:00Z","v":127127,"vw":42.370636},{"c":42.62,"h":42.62,"l":42.36,"n":1638,"o":42.41,"t":"2026-10-12T04:00:00Z","v":227221,"vw":42.530616},{"c":42.85,"h":42.8999,"l":42.35,"n":1431,"o":42.69,"t":"2026-10-13T04:00:00Z","v":198074,"vw":42.658627},{"c":42.72,"h":42.83,"l":42.445,"n":3105,"o":42.83,"t":"2026-10-14T04:00:00Z","v":504246,"vw":42.592022},{"c":42.46,"h":42.96,"l":42.38,"n":1671,"o":42.96,"t":"2026-10-15T04:00:00Z","v":210725,"vw":42.508763},{"c":43.27,"h":43.27,"l":42.52,"n":2393,"o":42.52,"t":"2026-10-16T04:00:00Z","v":326831,"vw":42.988675},{"c":42.66,"h":43.13,"l":42.59,"n":1685,"o":43.13,"t":"2026-10-19T04:00:00Z","v":189737,"vw":42.752324},{"c":43.09,"h":43.125,"l":42.84,"n":1884,"o":42.87,"t":"2026-10-20T04:00:00Z","v":241758,"vw":43.046812},{"c":43.18,"h":43.285,"l":43.115,"n":1404,"o":43.18,"t":"2026-10-21T04:00:00Z","v":160372,"vw":43.217137}],"volatilityBars":[{"c":43.13,"h":43.2695,"l":43.13,"n":104,"o":43.21,"t":"2026-09-21T13:30:00Z","v":11976,"vw":43.20128},{"c":43.115,"h":43.1899,"l":43.07,"n":100,"o":43.15,"t":"2026-09-21T13:45:00Z","v":3924,"vw":43.128469},{"c":43.08,"h":43.1,"l":43.0597,"n":10,"o":43.1,"t":"2026-09-21T14:00:00Z","v":2830,"vw":43.07246},{"c":43.15,"h":43.15,"l":43.1,"n":19,"o":43.105,"t":"2026-09-21T14:15:00Z","v":1839,"vw":43.11291},{"c":43.125,"h":43.13,"l":43.11,"n":13,"o":43.1143,"t":"2026-09-21T14:30:00Z","v":1304,"vw":43.120256},{"c":43.06,"h":43.12,"l":43.06,"n":13,"o":43.1,"t":"2026-09-21T14:45:00Z","v":2307,"vw":43.097897},{"c":43.05,"h":43.12,"l":43.03,"n":26,"o":43.09,"t":"2026-09-21T15:00:00Z","v":8849,"vw":43.10725},{"c":43.06,"h":43.11,"l":43.06,"n":59,"o":43.095,"t":"2026-09-21T15:15:00Z","v":10035,"vw":43.088101},{"c":43.12,"h":43.12,"l":43.0305,"n":63,"o":43.0305,"t":"2026-09-21T15:30:00Z","v":2846,"vw":43.094292},{"c":43.1,"h":43.115,"l":43.1,"n":19,"o":43.115,"t":"2026-09-21T15:45:00Z","v":2611,"vw":43.10688},{"c":43.07,"h":43.11,"l":43.06,"n":21,"o":43.11,"t":"2026-09-21T16:00:00Z","v":1985,"vw":43.083885},{"c":43.06,"h":43.07,"l":43.02,"n":47,"o":43.07,"t":"2026-09-21T16:15:00Z","v":12078,"vw":43.042828},{"c":43.09,"h":43.09,"l":43.06,"n":46,"o":43.07,"t":"2026-09-21T16:30:00Z","v":3370,"vw":43.071735},{"c":43.1,"h":43.128,"l":43.065,"n":69,"o":43.09,"t":"2026-09-21T16:45:00Z","v":5765,"vw":43.098139},{"c":43.1,"h":43.1,"l":43.09,"n":40,"o":43.0903,"t":"2026-09-21T17:00:00Z","v":2423,"vw":43.094706},{"c":43.1,"h":43.125,"l":43.08,"n":42,"o":43.12,"t":"2026-09-21T17:15:00Z","v":6296,"vw":43.113002},{"c":43.07,"h":43.12,"l":43.06,"n":81,"o":43.11,"t":"2026-09-21T17:30:00Z","v":98816,"vw":43.118571},{"c":43.06,"h":43.0859,"l":43.045,"n":54,"o":43.074,"t":"2026-09-21T17:45:00Z","v":5330,"vw":43.064882},{"c":43.07,"h":43.075,"l":43.05,"n":36,"o":43.05,"t":"2026-09-21T18:00:00Z","v":2695,"vw":43.062151},{"c":43.07,"h":43.085,"l":43.05,"n":51,"o":43.06,"t":"2026-09-21T18:15:00Z","v":5468,"vw":43.063257},{"c":43.05,"h":43.07,"l":43.02,"n":67,"o":43.06,"t":"2026-09-21T18:30:00Z","v":10788,"vw":43.042656},{"c":43.0507,"h":43.06,"l":43.035,"n":35,"o":43.05,"t":"2026-09-21T18:45:00Z","v":2499,"vw":43.046275},{"c":43.005,"h":43.07,"l":42.9767,"n":73,"o":43.07,"t":"2026-09-21T19:00:00Z","v":7824,"vw":43.024889},{"c":42.97,"h":43.02,"l":42.97,"n":44,"o":43.02,"t":"2026-09-21T19:15:00Z","v":5888,"vw":42.99333},{"c":43,"h":43,"l":42.95,"n":70,"o":42.96,"t":"2026-09-21T19:30:00Z","v":9545,"vw":42.969328},{"c":42.96,"h":42.985,"l":42.94,"n":67,"o":42.985,"t":"2026-09-21T19:45:00Z","v":5973,"vw":42.962574},{"c":42.97,"h":42.97,"l":42.97,"n":4,"o":42.97,"t":"2026-09-21T20:00:00Z","v":766,"vw":42.97},{"c":43,"h":43,"l":43,"n":48,"o":43,"t":"2026-09-21T20:30:00Z","v":2051,"vw":43},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-21T20:45:00Z","v":1986,"vw":43},{"c":42.75,"h":43,"l":42,"n":156,"o":43,"t":"2026-09-22T08:15:00Z","v":19931,"vw":42.742515},{"c":42.98,"h":42.98,"l":42.92,"n":3,"o":42.92,"t":"2026-09-22T11:00:00Z","v":602,"vw":42.955},{"c":43.01,"h":43.2,"l":42.9,"n":469,"o":43,"t":"2026-09-22T11:45:00Z","v":24640,"vw":43.057702},{"c":43.15,"h":43.15,"l":42.95,"n":108,"o":42.95,"t":"2026-09-22T12:00:00Z","v":4180,"vw":42.998089},{"c":42.72,"h":42.885,"l":42.72,"n":98,"o":42.88,"t":"2026-09-22T13:30:00Z","v":12892,"vw":42.853219},{"c":42.88,"h":42.88,"l":42.85,"n":15,"o":42.85,"t":"2026-09-22T13:45:00Z","v":8543,"vw":42.866409},{"c":42.98,"h":43.03,"l":42.9454,"n":9,"o":42.9454,"t":"2026-09-22T14:00:00Z","v":9398,"vw":43.027546},{"c":42.9701,"h":43.06,"l":42.9701,"n":18,"o":43,"t":"2026-09-22T14:15:00Z","v":1031,"vw":43.005076},{"c":43.0354,"h":43.0354,"l":42.98,"n":16,"o":43,"t":"2026-09-22T14:30:00Z","v":7806,"vw":42.993636},{"c":42.9601,"h":43.07,"l":42.9601,"n":18,"o":43.07,"t":"2026-09-22T14:45:00Z","v":3811,"vw":42.992632},{"c":43.0336,"h":43.05,"l":42.9901,"n":32,"o":42.9949,"t":"2026-09-22T15:00:00Z","v":3687,"vw":43.015745},{"c":43,"h":43.1,"l":43,"n":33,"o":43.1,"t":"2026-09-22T15:15:00Z","v":9016,"vw":43.03464},{"c":43.0607,"h":43.09,"l":43.03,"n":50,"o":43.04,"t":"2026-09-22T15:30:00Z","v":8883,"vw":43.055736},{"c":43.08,"h":43.1,"l":43.06,"n":40,"o":43.075,"t":"2026-09-22T15:45:00Z","v":4029,"vw":43.08063},{"c":43.04,"h":43.09,"l":43.0238,"n":30,"o":43.085,"t":"2026-09-22T16:00:00Z","v":2979,"vw":43.058783},{"c":43.01,"h":43.03,"l":43,"n":7,"o":43.02,"t":"2026-09-22T16:15:00Z","v":649,"vw":43.01483},{"c":42.98,"h":43.02,"l":42.98,"n":13,"o":43.02,"t":"2026-09-22T16:30:00Z","v":1260,"vw":42.998806},{"c":42.97,"h":42.975,"l":42.94,"n":26,"o":42.975,"t":"2026-09-22T16:45:00Z","v":1724,"vw":42.958138},{"c":42.88,"h":42.9899,"l":42.88,"n":44,"o":42.9899,"t":"2026-09-22T17:00:00Z","v":8942,"vw":42.979569},{"c":42.86,"h":42.89,"l":42.86,"n":72,"o":42.86,"t":"2026-09-22T17:15:00Z","v":8375,"vw":42.880881},{"c":42.856,"h":42.865,"l":42.8401,"n":22,"o":42.865,"t":"2026-09-22T17:30:00Z","v":1562,"vw":42.853831},{"c":42.745,"h":42.8399,"l":42.745,"n":43,"o":42.8348,"t":"2026-09-22T17:45:00Z","v":21430,"vw":42.82182},{"c":42.77,"h":42.82,"l":42.74,"n":23,"o":42.74,"t":"2026-09-22T18:00:00Z","v":2566,"vw":42.772028},{"c":42.78,"h":42.78,"l":42.76,"n":15,"o":42.76,"t":"2026-09-22T18:15:00Z","v":838,"vw":42.772754},{"c":42.7282,"h":42.78,"l":42.7282,"n":32,"o":42.76,"t":"2026-09-22T18:30:00Z","v":5364,"vw":42.747332},{"c":42.705,"h":42.76,"l":42.7,"n":20,"o":42.75,"t":"2026-09-22T18:45:00Z","v":3873,"vw":42.739188},{"c":42.7089,"h":42.71,"l":42.665,"n":14,"o":42.71,"t":"2026-09-22T19:00:00Z","v":1854,"vw":42.689289},{"c":42.7,"h":42.73,"l":42.68,"n":34,"o":42.68,"t":"2026-09-22T19:15:00Z","v":13752,"vw":42.69909},{"c":42.675,"h":42.71,"l":42.67,"n":29,"o":42.67,"t":"2026-09-22T19:30:00Z","v":6926,"vw":42.684673},{"c":42.635,"h":42.71,"l":42.635,"n":200,"o":42.71,"t":"2026-09-22T19:45:00Z","v":21384,"vw":42.68161},{"c":42.66,"h":42.66,"l":42.66,"n":6,"o":42.66,"t":"2026-09-22T20:00:00Z","v":8417,"vw":42.66},{"c":43.07,"h":43.07,"l":42.75,"n":69,"o":42.8,"t":"2026-09-22T21:15:00Z","v":6257,"vw":42.827963},{"c":42.81,"h":42.81,"l":42.81,"n":8,"o":42.81,"t":"2026-09-22T21:45:00Z","v":883,"vw":42.81},{"c":42.61,"h":42.7,"l":42.59,"n":24,"o":42.7,"t":"2026-09-22T22:45:00Z","v":2700,"vw":42.639824},{"c":42.3,"h":42.8,"l":41,"n":120,"o":42.7,"t":"2026-09-23T08:45:00Z","v":11766,"vw":42.365905},{"c":42.65,"h":42.65,"l":42.51,"n":29,"o":42.51,"t":"2026-09-23T09:30:00Z","v":6908,"vw":42.561142},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-09-23T10:00:00Z","v":100,"vw":42.61},{"c":42.5,"h":42.56,"l":42.5,"n":3,"o":42.56,"t":"2026-09-23T11:45:00Z","v":399,"vw":42.52519},{"c":42.3,"h":42.6,"l":42,"n":200,"o":42.5,"t":"2026-09-23T12:15:00Z","v":10253,"vw":42.428619},{"c":42.49,"h":42.54,"l":42.33,"n":64,"o":42.54,"t":"2026-09-23T12:30:00Z","v":1660,"vw":42.484166},{"c":42.54,"h":42.54,"l":42.4,"n":49,"o":42.4,"t":"2026-09-23T12:45:00Z","v":9503,"vw":42.470243},{"c":42.4,"h":42.54,"l":42.4,"n":20,"o":42.54,"t":"2026-09-23T13:00:00Z","v":2729,"vw":42.426563},{"c":42.55,"h":42.75,"l":42.2,"n":178,"o":42.5,"t":"2026-09-23T13:15:00Z","v":71194,"vw":42.540896},{"c":42.48,"h":42.7,"l":42.48,"n":260,"o":42.65,"t":"2026-09-23T13:30:00Z","v":46470,"vw":42.60349},{"c":42.51,"h":42.5799,"l":42.48,"n":162,"o":42.48,"t":"2026-09-23T13:45:00Z","v":23816,"vw":42.531296},{"c":42.55,"h":42.5901,"l":42.48,"n":41,"o":42.52,"t":"2026-09-23T14:00:00Z","v":7482,"vw":42.544539},{"c":42.595,"h":42.61,"l":42.565,"n":23,"o":42.57,"t":"2026-09-23T14:15:00Z","v":4649,"vw":42.581197},{"c":42.573,"h":42.635,"l":42.57,"n":43,"o":42.6001,"t":"2026-09-23T14:30:00Z","v":3651,"vw":42.607329},{"c":42.475,"h":42.57,"l":42.435,"n":64,"o":42.57,"t":"2026-09-23T14:45:00Z","v":8328,"vw":42.496061},{"c":42.5,"h":42.5,"l":42.425,"n":29,"o":42.47,"t":"2026-09-23T15:00:00Z","v":2255,"vw":42.452886},{"c":42.49,"h":42.49,"l":42.44,"n":17,"o":42.465,"t":"2026-09-23T15:15:00Z","v":2948,"vw":42.459287},{"c":42.44,"h":42.465,"l":42.4,"n":90,"o":42.465,"t":"2026-09-23T15:30:00Z","v":14213,"vw":42.436967},{"c":42.4081,"h":42.44,"l":42.4,"n":36,"o":42.43,"t":"2026-09-23T15:45:00Z","v":3941,"vw":42.411759},{"c":42.42,"h":42.43,"l":42.38,"n":70,"o":42.39,"t":"2026-09-23T16:00:00Z","v":13392,"vw":42.417298},{"c":42.435,"h":42.4399,"l":42.39,"n":40,"o":42.3999,"t":"2026-09-23T16:15:00Z","v":5528,"vw":42.411773},{"c":42.44,"h":42.45,"l":42.38,"n":54,"o":42.44,"t":"2026-09-23T16:30:00Z","v":6550,"vw":42.434752},{"c":42.35,"h":42.46,"l":42.34,"n":58,"o":42.45,"t":"2026-09-23T16:45:00Z","v":5208,"vw":42.406134},{"c":42.34,"h":42.36,"l":42.32,"n":29,"o":42.3467,"t":"2026-09-23T17:00:00Z","v":5322,"vw":42.341773},{"c":42.39,"h":42.4,"l":42.295,"n":35,"o":42.295,"t":"2026-09-23T17:15:00Z","v":3640,"vw":42.348253},{"c":42.435,"h":42.435,"l":42.38,"n":21,"o":42.4001,"t":"2026-09-23T17:30:00Z","v":1982,"vw":42.398197},{"c":42.4,"h":42.4399,"l":42.4,"n":46,"o":42.43,"t":"2026-09-23T17:45:00Z","v":5673,"vw":42.414408},{"c":42.355,"h":42.45,"l":42.355,"n":31,"o":42.445,"t":"2026-09-23T18:00:00Z","v":3388,"vw":42.399879},{"c":42.29,"h":42.335,"l":42.28,"n":42,"o":42.33,"t":"2026-09-23T18:15:00Z","v":3116,"vw":42.30043},{"c":42.28,"h":42.31,"l":42.26,"n":51,"o":42.28,"t":"2026-09-23T18:30:00Z","v":3572,"vw":42.294449},{"c":42.24,"h":42.26,"l":42.2271,"n":65,"o":42.24,"t":"2026-09-23T18:45:00Z","v":6437,"vw":42.242398},{"c":42.29,"h":42.29,"l":42.235,"n":49,"o":42.249,"t":"2026-09-23T19:00:00Z","v":4751,"vw":42.245212},{"c":42.22,"h":42.2668,"l":42.21,"n":67,"o":42.26,"t":"2026-09-23T19:15:00Z","v":7415,"vw":42.240832},{"c":42.23,"h":42.24,"l":42.2,"n":54,"o":42.215,"t":"2026-09-23T19:30:00Z","v":9751,"vw":42.220863},{"c":42.18,"h":42.24,"l":42.16,"n":166,"o":42.23,"t":"2026-09-23T19:45:00Z","v":12027,"vw":42.197173},{"c":42.18,"h":42.18,"l":42.18,"n":3,"o":42.18,"t":"2026-09-23T20:00:00Z","v":572,"vw":42.18},{"c":41.99,"h":42.71,"l":41.99,"n":75,"o":42.2,"t":"2026-09-23T20:45:00Z","v":8367,"vw":42.249289},{"c":42.3,"h":42.3,"l":42.3,"n":65,"o":42.3,"t":"2026-09-23T21:15:00Z","v":5482,"vw":42.3},{"c":42.4,"h":42.4,"l":42.1,"n":55,"o":42.2,"t":"2026-09-23T21:30:00Z","v":14778,"vw":42.153178},{"c":42.15,"h":42.15,"l":42.15,"n":3,"o":42.15,"t":"2026-09-23T21:45:00Z","v":3999,"vw":42.15},{"c":42.23,"h":42.23,"l":42.23,"n":11,"o":42.23,"t":"2026-09-23T22:00:00Z","v":315,"vw":42.23},{"c":41.57,"h":41.57,"l":41.57,"n":5,"o":41.57,"t":"2026-09-24T08:30:00Z","v":120,"vw":41.57},{"c":41.89,"h":42.1,"l":41.89,"n":25,"o":42.1,"t":"2026-09-24T09:45:00Z","v":6209,"vw":42.093146},{"c":42.28,"h":42.5,"l":42.1,"n":17,"o":42.1,"t":"2026-09-24T10:00:00Z","v":3313,"vw":42.12303},{"c":42.3,"h":42.3,"l":42.1,"n":69,"o":42.3,"t":"2026-09-24T10:15:00Z","v":6024,"vw":42.186794},{"c":42.05,"h":42.3,"l":41.885,"n":367,"o":41.885,"t":"2026-09-24T11:15:00Z","v":36146,"vw":42.116511},{"c":42.1,"h":42.35,"l":42,"n":79,"o":42,"t":"2026-09-24T12:30:00Z","v":11147,"vw":42.236899},{"c":42.29,"h":42.4,"l":42.1,"n":151,"o":42.4,"t":"2026-09-24T12:45:00Z","v":35094,"vw":42.211062},{"c":42.2,"h":42.3,"l":42.15,"n":63,"o":42.15,"t":"2026-09-24T13:00:00Z","v":12514,"vw":42.193556},{"c":41.96,"h":42.4,"l":41.96,"n":30,"o":42.2,"t":"2026-09-24T13:15:00Z","v":18063,"vw":42.203651},{"c":41.87,"h":42.005,"l":41.84,"n":323,"o":41.98,"t":"2026-09-24T13:30:00Z","v":44693,"vw":41.924171},{"c":41.8977,"h":41.915,"l":41.86,"n":18,"o":41.86,"t":"2026-09-24T13:45:00Z","v":2643,"vw":41.889158},{"c":41.9,"h":41.993,"l":41.84,"n":13,"o":41.993,"t":"2026-09-24T14:00:00Z","v":1331,"vw":41.91269},{"c":41.86,"h":41.9392,"l":41.85,"n":14,"o":41.93,"t":"2026-09-24T14:15:00Z","v":1249,"vw":41.887242},{"c":41.83,"h":41.85,"l":41.81,"n":80,"o":41.84,"t":"2026-09-24T14:30:00Z","v":10298,"vw":41.829725},{"c":41.795,"h":41.82,"l":41.76,"n":34,"o":41.82,"t":"2026-09-24T14:45:00Z","v":3739,"vw":41.799212},{"c":41.81,"h":41.83,"l":41.795,"n":17,"o":41.81,"t":"2026-09-24T15:00:00Z","v":1177,"vw":41.810151},{"c":41.846,"h":41.875,"l":41.83,"n":61,"o":41.83,"t":"2026-09-24T15:15:00Z","v":18843,"vw":41.852104},{"c":41.76,"h":41.88,"l":41.76,"n":49,"o":41.85,"t":"2026-09-24T15:30:00Z","v":8389,"vw":41.850231},{"c":41.76,"h":41.82,"l":41.75,"n":19,"o":41.805,"t":"2026-09-24T15:45:00Z","v":2804,"vw":41.779671},{"c":41.82,"h":41.83,"l":41.77,"n":23,"o":41.78,"t":"2026-09-24T16:00:00Z","v":2132,"vw":41.803333},{"c":41.765,"h":41.82,"l":41.71,"n":94,"o":41.82,"t":"2026-09-24T16:15:00Z","v":14055,"vw":41.762864},{"c":41.72,"h":41.78,"l":41.72,"n":42,"o":41.78,"t":"2026-09-24T16:30:00Z","v":6119,"vw":41.735028},{"c":41.81,"h":41.81,"l":41.75,"n":34,"o":41.75,"t":"2026-09-24T16:45:00Z","v":4921,"vw":41.768411},{"c":41.82,"h":41.84,"l":41.8065,"n":70,"o":41.84,"t":"2026-09-24T17:00:00Z","v":10493,"vw":41.824268},{"c":41.77,"h":41.84,"l":41.765,"n":113,"o":41.8236,"t":"2026-09-24T17:15:00Z","v":16076,"vw":41.805721},{"c":41.79,"h":41.81,"l":41.741,"n":153,"o":41.76,"t":"2026-09-24T17:30:00Z","v":21178,"vw":41.769271},{"c":41.785,"h":41.79,"l":41.76,"n":47,"o":41.79,"t":"2026-09-24T17:45:00Z","v":4640,"vw":41.776681},{"c":41.74,"h":41.775,"l":41.74,"n":320,"o":41.775,"t":"2026-09-24T18:00:00Z","v":36741,"vw":41.75318},{"c":41.71,"h":41.72,"l":41.6799,"n":214,"o":41.72,"t":"2026-09-24T18:15:00Z","v":29796,"vw":41.705929},{"c":41.69,"h":41.69,"l":41.67,"n":43,"o":41.69,"t":"2026-09-24T18:30:00Z","v":5279,"vw":41.684746},{"c":41.66,"h":41.67,"l":41.65,"n":71,"o":41.67,"t":"2026-09-24T18:45:00Z","v":10103,"vw":41.658212},{"c":41.72,"h":41.72,"l":41.66,"n":265,"o":41.68,"t":"2026-09-24T19:00:00Z","v":30327,"vw":41.674843},{"c":41.69,"h":41.71,"l":41.68,"n":86,"o":41.71,"t":"2026-09-24T19:15:00Z","v":9795,"vw":41.690123},{"c":41.72,"h":41.72,"l":41.66,"n":206,"o":41.68,"t":"2026-09-24T19:30:00Z","v":38195,"vw":41.700456},{"c":41.6,"h":41.735,"l":41.58,"n":246,"o":41.73,"t":"2026-09-24T19:45:00Z","v":27694,"vw":41.666965},{"c":41.61,"h":41.61,"l":41.61,"n":5,"o":41.61,"t":"2026-09-24T20:00:00Z","v":1041,"vw":41.61},{"c":41.6,"h":41.82,"l":41.6,"n":64,"o":41.6,"t":"2026-09-24T21:00:00Z","v":14290,"vw":41.712175},{"c":41.8,"h":41.8,"l":41.8,"n":5,"o":41.8,"t":"2026-09-25T09:45:00Z","v":5995,"vw":41.8},{"c":41.59,"h":41.9,"l":40,"n":131,"o":40.005,"t":"2026-09-25T10:45:00Z","v":15916,"vw":41.348603},{"c":41.9,"h":42,"l":41.65,"n":146,"o":41.65,"t":"2026-09-25T11:00:00Z","v":39351,"vw":41.795544},{"c":41.8,"h":42.2,"l":41.8,"n":186,"o":41.8,"t":"2026-09-25T11:15:00Z","v":38947,"vw":41.89253},{"c":41.7,"h":41.71,"l":41.3,"n":42,"o":41.65,"t":"2026-09-25T11:30:00Z","v":29740,"vw":41.390724},{"c":41.88,"h":41.88,"l":41.75,"n":27,"o":41.75,"t":"2026-09-25T11:45:00Z","v":2609,"vw":41.85322},{"c":41.7,"h":42,"l":41.46,"n":425,"o":41.88,"t":"2026-09-25T13:00:00Z","v":74494,"vw":41.800392},{"c":41.431,"h":41.61,"l":41.431,"n":62,"o":41.61,"t":"2026-09-25T13:30:00Z","v":9414,"vw":41.578324},{"c":41.415,"h":41.472,"l":41.415,"n":57,"o":41.44,"t":"2026-09-25T13:45:00Z","v":8702,"vw":41.446932},{"c":41.292,"h":41.4236,"l":41.292,"n":17,"o":41.4236,"t":"2026-09-25T14:00:00Z","v":740,"vw":41.36773},{"c":41.35,"h":41.39,"l":41.35,"n":13,"o":41.35,"t":"2026-09-25T14:15:00Z","v":1188,"vw":41.365881},{"c":41.35,"h":41.36,"l":41.32,"n":28,"o":41.32,"t":"2026-09-25T14:30:00Z","v":5700,"vw":41.340065},{"c":41.27,"h":41.3499,"l":41.27,"n":48,"o":41.3499,"t":"2026-09-25T14:45:00Z","v":9146,"vw":41.317161},{"c":41.29,"h":41.335,"l":41.26,"n":29,"o":41.26,"t":"2026-09-25T15:00:00Z","v":5015,"vw":41.285131},{"c":41.275,"h":41.31,"l":41.2601,"n":27,"o":41.2601,"t":"2026-09-25T15:15:00Z","v":7122,"vw":41.272622},{"c":41.26,"h":41.31,"l":41.25,"n":93,"o":41.29,"t":"2026-09-25T15:30:00Z","v":13047,"vw":41.274117},{"c":41.22,"h":41.28,"l":41.22,"n":43,"o":41.26,"t":"2026-09-25T15:45:00Z","v":4810,"vw":41.242497},{"c":41.3193,"h":41.3193,"l":41.22,"n":21,"o":41.22,"t":"2026-09-25T16:00:00Z","v":2308,"vw":41.26666},{"c":41.3,"h":41.32,"l":41.27,"n":68,"o":41.3,"t":"2026-09-25T16:15:00Z","v":12165,"vw":41.285855},{"c":41.28,"h":41.33,"l":41.27,"n":120,"o":41.32,"t":"2026-09-25T16:30:00Z","v":24606,"vw":41.295802},{"c":41.28,"h":41.31,"l":41.27,"n":101,"o":41.28,"t":"2026-09-25T16:45:00Z","v":15275,"vw":41.28606},{"c":41.26,"h":41.28,"l":41.235,"n":119,"o":41.28,"t":"2026-09-25T17:00:00Z","v":15644,"vw":41.255114},{"c":41.28,"h":41.28,"l":41.23,"n":76,"o":41.24,"t":"2026-09-25T17:15:00Z","v":16326,"vw":41.245333},{"c":41.3,"h":41.325,"l":41.27,"n":289,"o":41.28,"t":"2026-09-25T17:30:00Z","v":35416,"vw":41.292723},{"c":41.33,"h":41.33,"l":41.3,"n":83,"o":41.31,"t":"2026-09-25T17:45:00Z","v":13202,"vw":41.31753},{"c":41.33,"h":41.35,"l":41.308,"n":72,"o":41.3399,"t":"2026-09-25T18:00:00Z","v":10439,"vw":41.334431},{"c":41.3,"h":41.3275,"l":41.3,"n":71,"o":41.31,"t":"2026-09-25T18:15:00Z","v":10178,"vw":41.312467},{"c":41.32,"h":41.33,"l":41.3,"n":108,"o":41.3,"t":"2026-09-25T18:30:00Z","v":19891,"vw":41.314996},{"c":41.35,"h":41.35,"l":41.305,"n":93,"o":41.32,"t":"2026-09-25T18:45:00Z","v":18292,"vw":41.326413},{"c":41.38,"h":41.38,"l":41.32,"n":327,"o":41.35,"t":"2026-09-25T19:00:00Z","v":47620,"vw":41.350332},{"c":41.38,"h":41.4,"l":41.375,"n":226,"o":41.38,"t":"2026-09-25T19:15:00Z","v":37711,"vw":41.387004},{"c":41.45,"h":41.45,"l":41.39,"n":141,"o":41.39,"t":"2026-09-25T19:30:00Z","v":23741,"vw":41.412859},{"c":41.475,"h":41.54,"l":41.4643,"n":183,"o":41.49,"t":"2026-09-25T19:45:00Z","v":25362,"vw":41.508303},{"c":41.47,"h":41.47,"l":41.47,"n":3,"o":41.47,"t":"2026-09-25T20:00:00Z","v":255,"vw":41.47},{"c":41.5,"h":42,"l":41.5,"n":152,"o":41.6,"t":"2026-09-25T20:30:00Z","v":20575,"vw":41.634943},{"c":40.13,"h":40.13,"l":40.13,"n":1,"o":40.13,"t":"2026-09-28T08:00:00Z","v":100,"vw":40.13},{"c":41.5,"h":41.5,"l":40.75,"n":178,"o":41.3,"t":"2026-09-28T09:00:00Z","v":61539,"vw":41.3139},{"c":41.46,"h":41.5,"l":41.35,"n":95,"o":41.43,"t":"2026-09-28T09:15:00Z","v":24274,"vw":41.46971},{"c":41.5,"h":41.5,"l":41.5,"n":8,"o":41.5,"t":"2026-09-28T10:00:00Z","v":107,"vw":41.5},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-09-28T10:45:00Z","v":100,"vw":41.5},{"c":41.55,"h":41.55,"l":41.49,"n":28,"o":41.49,"t":"2026-09-28T11:00:00Z","v":1421,"vw":41.5},{"c":42,"h":42,"l":41.59,"n":89,"o":41.59,"t":"2026-09-28T11:30:00Z","v":3550,"vw":41.89},{"c":41.7,"h":41.7,"l":41.7,"n":18,"o":41.7,"t":"2026-09-28T11:45:00Z","v":4114,"vw":41.7},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-09-28T12:45:00Z","v":100,"vw":41.7},{"c":41.57,"h":41.7,"l":41.52,"n":21,"o":41.7,"t":"2026-09-28T13:15:00Z","v":14070,"vw":41.625948},{"c":41.39,"h":41.61,"l":41.28,"n":289,"o":41.52,"t":"2026-09-28T13:30:00Z","v":69683,"vw":41.463044},{"c":41.44,"h":41.44,"l":41.38,"n":21,"o":41.385,"t":"2026-09-28T13:45:00Z","v":6145,"vw":41.386103},{"c":41.4,"h":41.43,"l":41.34,"n":75,"o":41.37,"t":"2026-09-28T14:00:00Z","v":19911,"vw":41.393449},{"c":41.34,"h":41.36,"l":41.295,"n":57,"o":41.35,"t":"2026-09-28T14:15:00Z","v":5334,"vw":41.325891},{"c":41.3,"h":41.34,"l":41.27,"n":46,"o":41.31,"t":"2026-09-28T14:30:00Z","v":7436,"vw":41.30331},{"c":41.27,"h":41.32,"l":41.27,"n":61,"o":41.27,"t":"2026-09-28T14:45:00Z","v":8510,"vw":41.28293},{"c":41.22,"h":41.27,"l":41.22,"n":44,"o":41.27,"t":"2026-09-28T15:00:00Z","v":5821,"vw":41.239105},{"c":41.19,"h":41.23,"l":41.17,"n":62,"o":41.23,"t":"2026-09-28T15:15:00Z","v":10587,"vw":41.1905},{"c":41.22,"h":41.23,"l":41.19,"n":27,"o":41.19,"t":"2026-09-28T15:30:00Z","v":4896,"vw":41.223442},{"c":41.24,"h":41.29,"l":41.21,"n":46,"o":41.22,"t":"2026-09-28T15:45:00Z","v":4925,"vw":41.251844},{"c":41.24,"h":41.26,"l":41.23,"n":51,"o":41.25,"t":"2026-09-28T16:00:00Z","v":6145,"vw":41.247453},{"c":41.27,"h":41.3,"l":41.21,"n":51,"o":41.24,"t":"2026-09-28T16:15:00Z","v":6907,"vw":41.234207},{"c":41.3,"h":41.31,"l":41.27,"n":30,"o":41.285,"t":"2026-09-28T16:30:00Z","v":11516,"vw":41.285931},{"c":41.36,"h":41.37,"l":41.335,"n":15,"o":41.335,"t":"2026-09-28T16:45:00Z","v":2094,"vw":41.352616},{"c":41.35,"h":41.415,"l":41.35,"n":30,"o":41.38,"t":"2026-09-28T17:00:00Z","v":3879,"vw":41.385482},{"c":41.37,"h":41.37,"l":41.326,"n":23,"o":41.35,"t":"2026-09-28T17:15:00Z","v":2049,"vw":41.351706},{"c":41.33,"h":41.39,"l":41.31,"n":23,"o":41.39,"t":"2026-09-28T17:30:00Z","v":4218,"vw":41.364791},{"c":41.38,"h":41.38,"l":41.34,"n":172,"o":41.34,"t":"2026-09-28T17:45:00Z","v":25690,"vw":41.361187},{"c":41.375,"h":41.4,"l":41.365,"n":45,"o":41.4,"t":"2026-09-28T18:00:00Z","v":17362,"vw":41.376609},{"c":41.365,"h":41.38,"l":41.34,"n":30,"o":41.36,"t":"2026-09-28T18:15:00Z","v":3923,"vw":41.357376},{"c":41.38,"h":41.38,"l":41.33,"n":38,"o":41.345,"t":"2026-09-28T18:30:00Z","v":6123,"vw":41.344183},{"c":41.35,"h":41.38,"l":41.3304,"n":37,"o":41.38,"t":"2026-09-28T18:45:00Z","v":6071,"vw":41.357672},{"c":41.33,"h":41.365,"l":41.3202,"n":40,"o":41.365,"t":"2026-09-28T19:00:00Z","v":5547,"vw":41.342846},{"c":41.305,"h":41.33,"l":41.2805,"n":83,"o":41.305,"t":"2026-09-28T19:15:00Z","v":10303,"vw":41.308028},{"c":41.37,"h":41.39,"l":41.31,"n":167,"o":41.31,"t":"2026-09-28T19:30:00Z","v":19029,"vw":41.343328},{"c":41.31,"h":41.37,"l":41.29,"n":226,"o":41.37,"t":"2026-09-28T19:45:00Z","v":30848,"vw":41.3171},{"c":41.8,"h":41.8,"l":41.32,"n":50,"o":41.32,"t":"2026-09-28T20:00:00Z","v":3572,"vw":41.415251},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-09-28T20:15:00Z","v":2997,"vw":41.4},{"c":41.5,"h":41.5,"l":41.3,"n":64,"o":41.45,"t":"2026-09-28T22:30:00Z","v":9806,"vw":41.443466},{"c":40.71,"h":41.8,"l":40.6,"n":98,"o":41.35,"t":"2026-09-29T08:00:00Z","v":7999,"vw":41.264909},{"c":41.14,"h":41.495,"l":40.815,"n":489,"o":41.35,"t":"2026-09-29T08:15:00Z","v":31934,"vw":41.239011},{"c":41.02,"h":41.3,"l":41.02,"n":159,"o":41.3,"t":"2026-09-29T08:30:00Z","v":12270,"vw":41.195446},{"c":41.18,"h":41.18,"l":41.18,"n":26,"o":41.18,"t":"2026-09-29T09:00:00Z","v":214,"vw":41.18},{"c":41.2,"h":41.2,"l":40.95,"n":87,"o":40.95,"t":"2026-09-29T09:45:00Z","v":4069,"vw":41.075081},{"c":41.3,"h":41.31,"l":41.1,"n":204,"o":41.16,"t":"2026-09-29T10:15:00Z","v":8641,"vw":41.213152},{"c":41.44,"h":41.58,"l":41.2,"n":212,"o":41.2,"t":"2026-09-29T11:45:00Z","v":7351,"vw":41.43731},{"c":41.45,"h":41.45,"l":41.01,"n":197,"o":41.2,"t":"2026-09-29T12:00:00Z","v":23426,"vw":41.31087},{"c":41.34,"h":41.34,"l":41.3,"n":39,"o":41.3,"t":"2026-09-29T12:15:00Z","v":7223,"vw":41.305699},{"c":41.31,"h":41.55,"l":41.25,"n":604,"o":41.55,"t":"2026-09-29T12:30:00Z","v":51578,"vw":41.310701},{"c":41.23,"h":41.23,"l":41.23,"n":2,"o":41.23,"t":"2026-09-29T12:45:00Z","v":201,"vw":41.23},{"c":41.23,"h":41.23,"l":41.23,"n":2,"o":41.23,"t":"2026-09-29T13:00:00Z","v":200,"vw":41.23},{"c":41.3,"h":41.5,"l":41.2,"n":178,"o":41.5,"t":"2026-09-29T13:15:00Z","v":25562,"vw":41.355577},{"c":41.27,"h":41.2995,"l":40.97,"n":196,"o":41.21,"t":"2026-09-29T13:30:00Z","v":48969,"vw":41.119025},{"c":41.285,"h":41.32,"l":41.26,"n":27,"o":41.31,"t":"2026-09-29T13:45:00Z","v":11694,"vw":41.311808},{"c":41.34,"h":41.35,"l":41.265,"n":190,"o":41.265,"t":"2026-09-29T14:00:00Z","v":17073,"vw":41.313179},{"c":41.305,"h":41.34,"l":41.3,"n":64,"o":41.335,"t":"2026-09-29T14:15:00Z","v":5017,"vw":41.328664},{"c":41.2,"h":41.305,"l":41.2,"n":141,"o":41.305,"t":"2026-09-29T14:30:00Z","v":19544,"vw":41.253217},{"c":41.18,"h":41.2,"l":41.15,"n":144,"o":41.18,"t":"2026-09-29T14:45:00Z","v":17150,"vw":41.182144},{"c":41.21,"h":41.24,"l":41.155,"n":70,"o":41.175,"t":"2026-09-29T15:00:00Z","v":11439,"vw":41.183196},{"c":41.19,"h":41.215,"l":41.18,"n":30,"o":41.21,"t":"2026-09-29T15:15:00Z","v":7437,"vw":41.194605},{"c":41.24,"h":41.24,"l":41.185,"n":51,"o":41.195,"t":"2026-09-29T15:30:00Z","v":6297,"vw":41.200536},{"c":41.23,"h":41.245,"l":41.18,"n":71,"o":41.24,"t":"2026-09-29T15:45:00Z","v":7444,"vw":41.216268},{"c":41.25,"h":41.2825,"l":41.23,"n":101,"o":41.23,"t":"2026-09-29T16:00:00Z","v":11929,"vw":41.247157},{"c":41.23,"h":41.27,"l":41.23,"n":46,"o":41.26,"t":"2026-09-29T16:15:00Z","v":5555,"vw":41.249625},{"c":41.16,"h":41.265,"l":41.16,"n":69,"o":41.25,"t":"2026-09-29T16:30:00Z","v":10442,"vw":41.231562},{"c":41.19,"h":41.19,"l":41.1401,"n":26,"o":41.165,"t":"2026-09-29T16:45:00Z","v":1709,"vw":41.158094},{"c":41.2,"h":41.2186,"l":41.15,"n":55,"o":41.2,"t":"2026-09-29T17:00:00Z","v":7848,"vw":41.187123},{"c":41.185,"h":41.2,"l":41.15,"n":25,"o":41.19,"t":"2026-09-29T17:15:00Z","v":4822,"vw":41.182041},{"c":41.205,"h":41.205,"l":41.16,"n":43,"o":41.17,"t":"2026-09-29T17:30:00Z","v":3319,"vw":41.188817},{"c":41.2,"h":41.2386,"l":41.19,"n":60,"o":41.225,"t":"2026-09-29T17:45:00Z","v":9118,"vw":41.216139},{"c":41.21,"h":41.245,"l":41.17,"n":103,"o":41.21,"t":"2026-09-29T18:00:00Z","v":11629,"vw":41.206211},{"c":41.17,"h":41.245,"l":41.15,"n":62,"o":41.205,"t":"2026-09-29T18:15:00Z","v":78132,"vw":41.152488},{"c":41.15,"h":41.19,"l":41.14,"n":66,"o":41.17,"t":"2026-09-29T18:30:00Z","v":4646,"vw":41.16482},{"c":41.14,"h":41.165,"l":41.11,"n":44,"o":41.165,"t":"2026-09-29T18:45:00Z","v":66872,"vw":41.139733},{"c":41.18,"h":41.18,"l":41.12,"n":146,"o":41.135,"t":"2026-09-29T19:00:00Z","v":25359,"vw":41.156411},{"c":41.23,"h":41.24,"l":41.15,"n":240,"o":41.17,"t":"2026-09-29T19:15:00Z","v":30950,"vw":41.187735},{"c":41.29,"h":41.29,"l":41.22,"n":155,"o":41.24,"t":"2026-09-29T19:30:00Z","v":15719,"vw":41.263759},{"c":41.275,"h":41.31,"l":41.245,"n":149,"o":41.27,"t":"2026-09-29T19:45:00Z","v":14024,"vw":41.273742},{"c":41.3,"h":41.3,"l":41.28,"n":30,"o":41.28,"t":"2026-09-29T20:00:00Z","v":2775,"vw":41.294561},{"c":41.4,"h":41.6,"l":41.3,"n":176,"o":41.6,"t":"2026-09-29T20:30:00Z","v":16445,"vw":41.428311},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-09-29T21:15:00Z","v":2000,"vw":41.4},{"c":41.3,"h":41.5,"l":41.3,"n":253,"o":41.5,"t":"2026-09-29T22:30:00Z","v":41958,"vw":41.378642},{"c":41.48,"h":41.49,"l":41.32,"n":269,"o":41.32,"t":"2026-09-29T22:45:00Z","v":88654,"vw":41.39207},{"c":41.47,"h":41.77,"l":41.32,"n":368,"o":41.38,"t":"2026-09-29T23:00:00Z","v":126326,"vw":41.421132},{"c":41.35,"h":41.49,"l":41.35,"n":279,"o":41.42,"t":"2026-09-29T23:15:00Z","v":153150,"vw":41.425787},{"c":41.37,"h":41.4,"l":41.22,"n":702,"o":41.36,"t":"2026-09-29T23:30:00Z","v":146202,"vw":41.296335},{"c":41.29,"h":41.37,"l":41.12,"n":201,"o":41.37,"t":"2026-09-29T23:45:00Z","v":15736,"vw":41.263498},{"c":41.3,"h":41.3,"l":41.3,"n":10,"o":41.3,"t":"2026-09-30T08:15:00Z","v":8015,"vw":41.3},{"c":41.35,"h":41.35,"l":41.26,"n":6,"o":41.35,"t":"2026-09-30T08:30:00Z","v":26345,"vw":41.300807},{"c":41.45,"h":41.45,"l":41.35,"n":2004,"o":41.35,"t":"2026-09-30T08:45:00Z","v":13994,"vw":41.416678},{"c":41.45,"h":41.45,"l":41.45,"n":3,"o":41.45,"t":"2026-09-30T09:00:00Z","v":7999,"vw":41.45},{"c":41.31,"h":41.31,"l":41.31,"n":6,"o":41.31,"t":"2026-09-30T09:15:00Z","v":18000,"vw":41.31},{"c":41.31,"h":41.31,"l":41.31,"n":2,"o":41.31,"t":"2026-09-30T09:30:00Z","v":500,"vw":41.31},{"c":41.2,"h":41.2,"l":41.2,"n":3,"o":41.2,"t":"2026-09-30T10:00:00Z","v":201,"vw":41.2},{"c":41.3,"h":41.3,"l":41.28,"n":11,"o":41.3,"t":"2026-09-30T11:15:00Z","v":8765,"vw":41.284719},{"c":41.395,"h":41.4386,"l":41.3099,"n":135,"o":41.4,"t":"2026-09-30T13:30:00Z","v":28646,"vw":41.384922},{"c":41.3822,"h":41.41,"l":41.35,"n":49,"o":41.39,"t":"2026-09-30T13:45:00Z","v":12534,"vw":41.373589},{"c":41.31,"h":41.4,"l":41.2801,"n":110,"o":41.38,"t":"2026-09-30T14:00:00Z","v":53796,"vw":41.318704},{"c":41.25,"h":41.34,"l":41.25,"n":57,"o":41.32,"t":"2026-09-30T14:15:00Z","v":7309,"vw":41.304143},{"c":41.21,"h":41.29,"l":41.21,"n":36,"o":41.25,"t":"2026-09-30T14:30:00Z","v":4886,"vw":41.258433},{"c":41.16,"h":41.24,"l":41.15,"n":137,"o":41.165,"t":"2026-09-30T14:45:00Z","v":63726,"vw":41.170959},{"c":41.16,"h":41.2075,"l":41.13,"n":87,"o":41.165,"t":"2026-09-30T15:00:00Z","v":14246,"vw":41.152387},{"c":41.195,"h":41.2,"l":41.1601,"n":73,"o":41.1899,"t":"2026-09-30T15:15:00Z","v":18960,"vw":41.183203},{"c":41.17,"h":41.23,"l":41.15,"n":92,"o":41.21,"t":"2026-09-30T15:30:00Z","v":28641,"vw":41.185906},{"c":41.14,"h":41.1699,"l":41.12,"n":29,"o":41.15,"t":"2026-09-30T15:45:00Z","v":13317,"vw":41.151511},{"c":41.25,"h":41.25,"l":41.135,"n":66,"o":41.135,"t":"2026-09-30T16:00:00Z","v":7202,"vw":41.1918},{"c":41.23,"h":41.25,"l":41.2001,"n":54,"o":41.25,"t":"2026-09-30T16:15:00Z","v":4312,"vw":41.226129},{"c":41.215,"h":41.215,"l":41.1721,"n":24,"o":41.21,"t":"2026-09-30T16:30:00Z","v":9401,"vw":41.182466},{"c":41.1846,"h":41.2293,"l":41.18,"n":18,"o":41.2293,"t":"2026-09-30T16:45:00Z","v":2783,"vw":41.206875},{"c":41.1605,"h":41.205,"l":41.16,"n":71,"o":41.186,"t":"2026-09-30T17:00:00Z","v":6431,"vw":41.187419},{"c":41.19,"h":41.19,"l":41.15,"n":44,"o":41.15,"t":"2026-09-30T17:15:00Z","v":73973,"vw":41.150735},{"c":41.14,"h":41.18,"l":41.12,"n":48,"o":41.18,"t":"2026-09-30T17:30:00Z","v":6887,"vw":41.146254},{"c":41.15,"h":41.15,"l":41.12,"n":17,"o":41.12,"t":"2026-09-30T17:45:00Z","v":1371,"vw":41.14504},{"c":41.125,"h":41.22,"l":41.12,"n":31,"o":41.195,"t":"2026-09-30T18:00:00Z","v":3708,"vw":41.185907},{"c":41.045,"h":41.105,"l":41.02,"n":89,"o":41.105,"t":"2026-09-30T18:15:00Z","v":8412,"vw":41.055359},{"c":41.04,"h":41.07,"l":41.01,"n":55,"o":41.04,"t":"2026-09-30T18:30:00Z","v":4661,"vw":41.036917},{"c":41.07,"h":41.07,"l":41.0065,"n":101,"o":41.0065,"t":"2026-09-30T18:45:00Z","v":8736,"vw":41.026841},{"c":41.0778,"h":41.1,"l":41.07,"n":92,"o":41.08,"t":"2026-09-30T19:00:00Z","v":12200,"vw":41.077058},{"c":41.09,"h":41.1128,"l":41.05,"n":41,"o":41.085,"t":"2026-09-30T19:15:00Z","v":4177,"vw":41.093855},{"c":41.07,"h":41.075,"l":41.015,"n":293,"o":41.055,"t":"2026-09-30T19:30:00Z","v":36733,"vw":41.056999},{"c":41,"h":41.08,"l":40.96,"n":166,"o":41.06,"t":"2026-09-30T19:45:00Z","v":13530,"vw":41.030922},{"c":40.99,"h":40.99,"l":40.99,"n":3,"o":40.99,"t":"2026-09-30T20:00:00Z","v":474,"vw":40.99},{"c":41.08,"h":41.08,"l":41.07,"n":3,"o":41.07,"t":"2026-09-30T23:00:00Z","v":394,"vw":41.074402},{"c":40.78,"h":40.95,"l":40.73,"n":106,"o":40.95,"t":"2026-10-01T13:30:00Z","v":13414,"vw":40.84774},{"c":40.725,"h":40.77,"l":40.7023,"n":22,"o":40.71,"t":"2026-10-01T13:45:00Z","v":6722,"vw":40.740936},{"c":40.83,"h":40.83,"l":40.72,"n":24,"o":40.72,"t":"2026-10-01T14:00:00Z","v":4388,"vw":40.762441},{"c":40.82,"h":40.865,"l":40.815,"n":36,"o":40.865,"t":"2026-10-01T14:15:00Z","v":2078,"vw":40.845885},{"c":40.84,"h":40.89,"l":40.805,"n":58,"o":40.805,"t":"2026-10-01T14:30:00Z","v":7619,"vw":40.846496},{"c":40.92,"h":40.935,"l":40.84,"n":39,"o":40.87,"t":"2026-10-01T14:45:00Z","v":3938,"vw":40.886826},{"c":40.995,"h":41,"l":40.9,"n":42,"o":40.94,"t":"2026-10-01T15:00:00Z","v":5478,"vw":40.948019},{"c":41.05,"h":41.05,"l":41,"n":25,"o":41.03,"t":"2026-10-01T15:15:00Z","v":20500,"vw":41.047018},{"c":41.05,"h":41.06,"l":41.0001,"n":60,"o":41.035,"t":"2026-10-01T15:30:00Z","v":15707,"vw":41.016599},{"c":41.1,"h":41.1,"l":41.01,"n":30,"o":41.01,"t":"2026-10-01T15:45:00Z","v":6361,"vw":41.052009},{"c":41.045,"h":41.09,"l":41.045,"n":36,"o":41.09,"t":"2026-10-01T16:00:00Z","v":2573,"vw":41.074447},{"c":41.155,"h":41.155,"l":41.04,"n":33,"o":41.04,"t":"2026-10-01T16:15:00Z","v":7249,"vw":41.12375},{"c":41.19,"h":41.19,"l":41.135,"n":32,"o":41.15,"t":"2026-10-01T16:30:00Z","v":2556,"vw":41.15255},{"c":41.16,"h":41.205,"l":41.15,"n":30,"o":41.195,"t":"2026-10-01T16:45:00Z","v":3448,"vw":41.192632},{"c":41.0843,"h":41.14,"l":41.0843,"n":20,"o":41.14,"t":"2026-10-01T17:00:00Z","v":2333,"vw":41.108877},{"c":41.12,"h":41.13,"l":41.08,"n":29,"o":41.08,"t":"2026-10-01T17:15:00Z","v":4175,"vw":41.098426},{"c":41.17,"h":41.17,"l":41.12,"n":10,"o":41.12,"t":"2026-10-01T17:30:00Z","v":693,"vw":41.142131},{"c":41.24,"h":41.24,"l":41.18,"n":6,"o":41.185,"t":"2026-10-01T17:45:00Z","v":643,"vw":41.199458},{"c":41.275,"h":41.3,"l":41.21,"n":37,"o":41.23,"t":"2026-10-01T18:00:00Z","v":3128,"vw":41.281715},{"c":41.22,"h":41.28,"l":41.22,"n":56,"o":41.27,"t":"2026-10-01T18:15:00Z","v":3930,"vw":41.25896},{"c":41.17,"h":41.23,"l":41.17,"n":63,"o":41.23,"t":"2026-10-01T18:30:00Z","v":4198,"vw":41.213563},{"c":41.18,"h":41.22,"l":41.17,"n":117,"o":41.2,"t":"2026-10-01T18:45:00Z","v":54844,"vw":41.215598},{"c":41.26,"h":41.26,"l":41.17,"n":143,"o":41.19,"t":"2026-10-01T19:00:00Z","v":12509,"vw":41.205706},{"c":41.23,"h":41.28,"l":41.23,"n":118,"o":41.28,"t":"2026-10-01T19:15:00Z","v":17153,"vw":41.262118},{"c":41.19,"h":41.24,"l":41.16,"n":135,"o":41.2318,"t":"2026-10-01T19:30:00Z","v":16320,"vw":41.191808},{"c":41.27,"h":41.315,"l":41.185,"n":276,"o":41.19,"t":"2026-10-01T19:45:00Z","v":24317,"vw":41.258826},{"c":41.27,"h":41.27,"l":41.27,"n":5,"o":41.27,"t":"2026-10-01T20:00:00Z","v":431,"vw":41.27},{"c":41.4,"h":41.4,"l":41.4,"n":14,"o":41.4,"t":"2026-10-01T21:15:00Z","v":8030,"vw":41.4},{"c":41.61,"h":41.61,"l":41.24,"n":296,"o":41.24,"t":"2026-10-02T13:30:00Z","v":49351,"vw":41.285003},{"c":41.57,"h":41.7,"l":41.54,"n":129,"o":41.61,"t":"2026-10-02T13:45:00Z","v":17306,"vw":41.643473},{"c":41.48,"h":41.56,"l":41.48,"n":74,"o":41.4891,"t":"2026-10-02T14:00:00Z","v":10822,"vw":41.531501},{"c":41.62,"h":41.62,"l":41.52,"n":106,"o":41.53,"t":"2026-10-02T14:15:00Z","v":7936,"vw":41.550131},{"c":41.62,"h":41.64,"l":41.565,"n":149,"o":41.6175,"t":"2026-10-02T14:30:00Z","v":30254,"vw":41.622008},{"c":41.59,"h":41.64,"l":41.58,"n":141,"o":41.58,"t":"2026-10-02T14:45:00Z","v":16532,"vw":41.626401},{"c":41.6,"h":41.6,"l":41.56,"n":84,"o":41.575,"t":"2026-10-02T15:00:00Z","v":10663,"vw":41.574743},{"c":41.47,"h":41.59,"l":41.469,"n":105,"o":41.59,"t":"2026-10-02T15:15:00Z","v":15631,"vw":41.549307},{"c":41.52,"h":41.55,"l":41.49,"n":114,"o":41.49,"t":"2026-10-02T15:30:00Z","v":25574,"vw":41.530879},{"c":41.45,"h":41.54,"l":41.44,"n":116,"o":41.525,"t":"2026-10-02T15:45:00Z","v":18547,"vw":41.489285},{"c":41.46,"h":41.48,"l":41.4427,"n":86,"o":41.46,"t":"2026-10-02T16:00:00Z","v":12893,"vw":41.471603},{"c":41.465,"h":41.475,"l":41.445,"n":237,"o":41.47,"t":"2026-10-02T16:15:00Z","v":31239,"vw":41.463815},{"c":41.41,"h":41.49,"l":41.41,"n":114,"o":41.48,"t":"2026-10-02T16:30:00Z","v":13752,"vw":41.443988},{"c":41.415,"h":41.44,"l":41.395,"n":90,"o":41.43,"t":"2026-10-02T16:45:00Z","v":10954,"vw":41.41089},{"c":41.46,"h":41.465,"l":41.42,"n":143,"o":41.42,"t":"2026-10-02T17:00:00Z","v":19722,"vw":41.444305},{"c":41.44,"h":41.4982,"l":41.43,"n":92,"o":41.47,"t":"2026-10-02T17:15:00Z","v":11268,"vw":41.458881},{"c":41.445,"h":41.45,"l":41.42,"n":34,"o":41.43,"t":"2026-10-02T17:30:00Z","v":2211,"vw":41.432006},{"c":41.44,"h":41.45,"l":41.44,"n":39,"o":41.45,"t":"2026-10-02T17:45:00Z","v":3688,"vw":41.444877},{"c":41.5052,"h":41.5052,"l":41.46,"n":27,"o":41.46,"t":"2026-10-02T18:00:00Z","v":1611,"vw":41.486957},{"c":41.49,"h":41.51,"l":41.49,"n":34,"o":41.49,"t":"2026-10-02T18:15:00Z","v":2703,"vw":41.501946},{"c":41.49,"h":41.505,"l":41.455,"n":53,"o":41.5,"t":"2026-10-02T18:30:00Z","v":9408,"vw":41.480329},{"c":41.488,"h":41.4999,"l":41.46,"n":118,"o":41.49,"t":"2026-10-02T18:45:00Z","v":13560,"vw":41.480245},{"c":41.53,"h":41.53,"l":41.46,"n":191,"o":41.485,"t":"2026-10-02T19:00:00Z","v":22863,"vw":41.494074},{"c":41.55,"h":41.56,"l":41.53,"n":91,"o":41.54,"t":"2026-10-02T19:15:00Z","v":10949,"vw":41.546359},{"c":41.52,"h":41.545,"l":41.52,"n":67,"o":41.53,"t":"2026-10-02T19:30:00Z","v":7698,"vw":41.523447},{"c":41.54,"h":41.555,"l":41.5,"n":174,"o":41.52,"t":"2026-10-02T19:45:00Z","v":13738,"vw":41.524839},{"c":41.54,"h":41.54,"l":41.54,"n":4,"o":41.54,"t":"2026-10-02T20:00:00Z","v":227,"vw":41.54},{"c":41.5,"h":41.5,"l":41.35,"n":67,"o":41.4,"t":"2026-10-02T20:45:00Z","v":11589,"vw":41.412417},{"c":41.35,"h":41.51,"l":41.1,"n":57,"o":41.1,"t":"2026-10-02T21:45:00Z","v":3113,"vw":41.390746},{"c":41.5,"h":41.5,"l":41.5,"n":11,"o":41.5,"t":"2026-10-02T22:15:00Z","v":1139,"vw":41.5},{"c":41.5,"h":41.53,"l":41.5,"n":2,"o":41.53,"t":"2026-10-05T13:15:00Z","v":1591,"vw":41.511314},{"c":41.3,"h":41.55,"l":41.3,"n":169,"o":41.53,"t":"2026-10-05T13:30:00Z","v":22740,"vw":41.404963},{"c":41.405,"h":41.4602,"l":41.285,"n":28,"o":41.285,"t":"2026-10-05T13:45:00Z","v":6703,"vw":41.399527},{"c":41.705,"h":41.705,"l":41.47,"n":38,"o":41.47,"t":"2026-10-05T14:00:00Z","v":4576,"vw":41.613836},{"c":41.7007,"h":41.72,"l":41.7007,"n":18,"o":41.71,"t":"2026-10-05T14:15:00Z","v":1263,"vw":41.708177},{"c":41.79,"h":41.8,"l":41.71,"n":59,"o":41.72,"t":"2026-10-05T14:30:00Z","v":5979,"vw":41.771914},{"c":41.79,"h":41.82,"l":41.75,"n":48,"o":41.82,"t":"2026-10-05T14:45:00Z","v":7590,"vw":41.772096},{"c":41.81,"h":41.83,"l":41.77,"n":89,"o":41.795,"t":"2026-10-05T15:00:00Z","v":17551,"vw":41.799868},{"c":41.86,"h":41.875,"l":41.8,"n":19,"o":41.82,"t":"2026-10-05T15:15:00Z","v":2839,"vw":41.821905},{"c":41.89,"h":41.89,"l":41.88,"n":10,"o":41.88,"t":"2026-10-05T15:30:00Z","v":2282,"vw":41.881832},{"c":41.8739,"h":41.89,"l":41.8601,"n":45,"o":41.8851,"t":"2026-10-05T15:45:00Z","v":5672,"vw":41.876746},{"c":41.92,"h":41.92,"l":41.87,"n":39,"o":41.885,"t":"2026-10-05T16:00:00Z","v":5962,"vw":41.887954},{"c":41.92,"h":41.93,"l":41.8901,"n":32,"o":41.92,"t":"2026-10-05T16:15:00Z","v":4219,"vw":41.911259},{"c":41.97,"h":41.98,"l":41.92,"n":146,"o":41.929,"t":"2026-10-05T16:30:00Z","v":49163,"vw":41.935081},{"c":41.95,"h":41.985,"l":41.94,"n":130,"o":41.97,"t":"2026-10-05T16:45:00Z","v":14692,"vw":41.9667},{"c":41.91,"h":41.93,"l":41.91,"n":17,"o":41.93,"t":"2026-10-05T17:00:00Z","v":2922,"vw":41.925678},{"c":41.88,"h":41.92,"l":41.875,"n":32,"o":41.92,"t":"2026-10-05T17:15:00Z","v":2756,"vw":41.902069},{"c":41.81,"h":41.865,"l":41.81,"n":29,"o":41.865,"t":"2026-10-05T17:30:00Z","v":3471,"vw":41.843388},{"c":41.835,"h":41.85,"l":41.79,"n":47,"o":41.81,"t":"2026-10-05T17:45:00Z","v":10146,"vw":41.838107},{"c":41.83,"h":41.87,"l":41.83,"n":85,"o":41.86,"t":"2026-10-05T18:00:00Z","v":11233,"vw":41.848752},{"c":41.8,"h":41.835,"l":41.8,"n":138,"o":41.825,"t":"2026-10-05T18:15:00Z","v":19497,"vw":41.822986},{"c":41.76,"h":41.8,"l":41.76,"n":40,"o":41.8,"t":"2026-10-05T18:30:00Z","v":4179,"vw":41.786895},{"c":41.78,"h":41.78,"l":41.75,"n":101,"o":41.77,"t":"2026-10-05T18:45:00Z","v":10875,"vw":41.765359},{"c":41.79,"h":41.79,"l":41.7582,"n":146,"o":41.785,"t":"2026-10-05T19:00:00Z","v":19246,"vw":41.779005},{"c":41.75,"h":41.81,"l":41.75,"n":82,"o":41.79,"t":"2026-10-05T19:15:00Z","v":14258,"vw":41.787466},{"c":41.79,"h":41.7952,"l":41.75,"n":52,"o":41.755,"t":"2026-10-05T19:30:00Z","v":6807,"vw":41.766777},{"c":41.73,"h":41.76,"l":41.69,"n":262,"o":41.75,"t":"2026-10-05T19:45:00Z","v":25284,"vw":41.747185},{"c":41.74,"h":41.74,"l":41.74,"n":4,"o":41.74,"t":"2026-10-05T20:00:00Z","v":8679,"vw":41.74},{"c":41.8,"h":41.8,"l":41.6,"n":40,"o":41.6,"t":"2026-10-06T12:15:00Z","v":8089,"vw":41.7},{"c":41.83,"h":41.99,"l":41.83,"n":33,"o":41.84,"t":"2026-10-06T13:30:00Z","v":9123,"vw":41.856675},{"c":41.92,"h":41.92,"l":41.844,"n":53,"o":41.844,"t":"2026-10-06T13:45:00Z","v":6251,"vw":41.893924},{"c":42.04,"h":42.05,"l":41.93,"n":25,"o":41.93,"t":"2026-10-06T14:00:00Z","v":2913,"vw":42.019005},{"c":42.04,"h":42.06,"l":41.97,"n":27,"o":41.99,"t":"2026-10-06T14:15:00Z","v":4304,"vw":42.031488},{"c":41.9795,"h":42.07,"l":41.9795,"n":42,"o":42.025,"t":"2026-10-06T14:30:00Z","v":5834,"vw":42.038818},{"c":42.07,"h":42.07,"l":42,"n":30,"o":42,"t":"2026-10-06T14:45:00Z","v":3548,"vw":42.043311},{"c":42.15,"h":42.15,"l":42.07,"n":51,"o":42.07,"t":"2026-10-06T15:00:00Z","v":4096,"vw":42.114699},{"c":42.2,"h":42.205,"l":42.15,"n":86,"o":42.15,"t":"2026-10-06T15:15:00Z","v":13302,"vw":42.183531},{"c":42.23,"h":42.24,"l":42.18,"n":117,"o":42.2,"t":"2026-10-06T15:30:00Z","v":16267,"vw":42.219282},{"c":42.195,"h":42.25,"l":42.19,"n":86,"o":42.23,"t":"2026-10-06T15:45:00Z","v":19325,"vw":42.236043},{"c":42.17,"h":42.19,"l":42.17,"n":33,"o":42.19,"t":"2026-10-06T16:00:00Z","v":4527,"vw":42.182024},{"c":42.2,"h":42.2,"l":42.16,"n":25,"o":42.17,"t":"2026-10-06T16:15:00Z","v":3183,"vw":42.179115},{"c":42.205,"h":42.21,"l":42.17,"n":10,"o":42.2,"t":"2026-10-06T16:30:00Z","v":1244,"vw":42.200103},{"c":42.182,"h":42.182,"l":42.16,"n":28,"o":42.18,"t":"2026-10-06T16:45:00Z","v":2904,"vw":42.169589},{"c":42.185,"h":42.19,"l":42.1439,"n":14,"o":42.1439,"t":"2026-10-06T17:00:00Z","v":3965,"vw":42.177615},{"c":42.1094,"h":42.2499,"l":42.06,"n":20,"o":42.175,"t":"2026-10-06T17:15:00Z","v":3269,"vw":42.18468},{"c":42.2399,"h":42.2399,"l":42.16,"n":4,"o":42.16,"t":"2026-10-06T17:30:00Z","v":1254,"vw":42.183116},{"c":42.23,"h":42.2699,"l":42.19,"n":63,"o":42.19,"t":"2026-10-06T17:45:00Z","v":10396,"vw":42.227472},{"c":42.21,"h":42.28,"l":42.21,"n":72,"o":42.2273,"t":"2026-10-06T18:00:00Z","v":10971,"vw":42.2601},{"c":42.17,"h":42.23,"l":42.1401,"n":31,"o":42.23,"t":"2026-10-06T18:15:00Z","v":4679,"vw":42.199534},{"c":42.21,"h":42.22,"l":42.18,"n":39,"o":42.185,"t":"2026-10-06T18:30:00Z","v":7156,"vw":42.20346},{"c":42.26,"h":42.26,"l":42.21,"n":24,"o":42.2168,"t":"2026-10-06T18:45:00Z","v":6399,"vw":42.217995},{"c":42.2347,"h":42.275,"l":42.22,"n":28,"o":42.275,"t":"2026-10-06T19:00:00Z","v":3002,"vw":42.260959},{"c":42.22,"h":42.25,"l":42.202,"n":84,"o":42.25,"t":"2026-10-06T19:15:00Z","v":12991,"vw":42.215341},{"c":42.3,"h":42.34,"l":42.22,"n":94,"o":42.22,"t":"2026-10-06T19:30:00Z","v":19889,"vw":42.305152},{"c":42.355,"h":42.415,"l":42.3,"n":112,"o":42.31,"t":"2026-10-06T19:45:00Z","v":13477,"vw":42.357574},{"c":42.4,"h":42.4,"l":42.4,"n":6,"o":42.4,"t":"2026-10-06T20:00:00Z","v":347,"vw":42.4},{"c":42.28,"h":42.36,"l":42.24,"n":110,"o":42.33,"t":"2026-10-07T13:30:00Z","v":22972,"vw":42.291966},{"c":42.12,"h":42.27,"l":42.09,"n":92,"o":42.2408,"t":"2026-10-07T13:45:00Z","v":16322,"vw":42.16512},{"c":42.03,"h":42.16,"l":42.02,"n":120,"o":42.13,"t":"2026-10-07T14:00:00Z","v":18432,"vw":42.077635},{"c":42.12,"h":42.12,"l":42.03,"n":117,"o":42.03,"t":"2026-10-07T14:15:00Z","v":11971,"vw":42.092262},{"c":42.01,"h":42.12,"l":42.0099,"n":93,"o":42.12,"t":"2026-10-07T14:30:00Z","v":13847,"vw":42.062851},{"c":42.1,"h":42.1,"l":42.02,"n":11,"o":42.02,"t":"2026-10-07T14:45:00Z","v":722,"vw":42.056},{"c":42.09,"h":42.09,"l":42.05,"n":127,"o":42.08,"t":"2026-10-07T15:00:00Z","v":14691,"vw":42.069855},{"c":42.04,"h":42.0836,"l":42,"n":201,"o":42.0836,"t":"2026-10-07T15:15:00Z","v":29827,"vw":42.022973},{"c":42.01,"h":42.04,"l":41.97,"n":141,"o":42.04,"t":"2026-10-07T15:30:00Z","v":20979,"vw":42.006867},{"c":42.04,"h":42.04,"l":41.97,"n":65,"o":41.97,"t":"2026-10-07T15:45:00Z","v":7536,"vw":41.994995},{"c":42.035,"h":42.0699,"l":42.01,"n":67,"o":42.04,"t":"2026-10-07T16:00:00Z","v":9464,"vw":42.047398},{"c":42.045,"h":42.05,"l":42.02,"n":82,"o":42.04,"t":"2026-10-07T16:15:00Z","v":10321,"vw":42.040903},{"c":42.02,"h":42.05,"l":42.0199,"n":44,"o":42.05,"t":"2026-10-07T16:30:00Z","v":4883,"vw":42.030516},{"c":42.05,"h":42.05,"l":42,"n":29,"o":42.04,"t":"2026-10-07T16:45:00Z","v":2501,"vw":42.031071},{"c":42.11,"h":42.11,"l":42.025,"n":74,"o":42.05,"t":"2026-10-07T17:00:00Z","v":9406,"vw":42.057786},{"c":42.14,"h":42.14,"l":42.105,"n":34,"o":42.11,"t":"2026-10-07T17:15:00Z","v":3574,"vw":42.121376},{"c":42.11,"h":42.15,"l":42.085,"n":65,"o":42.14,"t":"2026-10-07T17:30:00Z","v":9618,"vw":42.121227},{"c":42.12,"h":42.12,"l":42.1,"n":26,"o":42.1036,"t":"2026-10-07T17:45:00Z","v":2630,"vw":42.108701},{"c":42.1,"h":42.115,"l":42.09,"n":29,"o":42.115,"t":"2026-10-07T18:00:00Z","v":5968,"vw":42.109897},{"c":42.105,"h":42.12,"l":42.105,"n":10,"o":42.1099,"t":"2026-10-07T18:15:00Z","v":1504,"vw":42.115712},{"c":42.1398,"h":42.1398,"l":42.09,"n":137,"o":42.11,"t":"2026-10-07T18:30:00Z","v":56622,"vw":42.119445},{"c":42.12,"h":42.15,"l":42.1081,"n":49,"o":42.13,"t":"2026-10-07T18:45:00Z","v":7409,"vw":42.121747},{"c":42.13,"h":42.15,"l":42.12,"n":67,"o":42.13,"t":"2026-10-07T19:00:00Z","v":11125,"vw":42.130847},{"c":42.13,"h":42.14,"l":42.12,"n":52,"o":42.1399,"t":"2026-10-07T19:15:00Z","v":6418,"vw":42.127948},{"c":42.1,"h":42.14,"l":42.09,"n":60,"o":42.1201,"t":"2026-10-07T19:30:00Z","v":7358,"vw":42.110732},{"c":42.14,"h":42.15,"l":42.07,"n":137,"o":42.09,"t":"2026-10-07T19:45:00Z","v":14608,"vw":42.108789},{"c":42.09,"h":42.09,"l":42.09,"n":5,"o":42.09,"t":"2026-10-07T20:00:00Z","v":593,"vw":42.09},{"c":42.29,"h":42.29,"l":42.205,"n":33,"o":42.23,"t":"2026-10-08T13:30:00Z","v":10343,"vw":42.249349},{"c":42.325,"h":42.3883,"l":42.325,"n":8,"o":42.3883,"t":"2026-10-08T13:45:00Z","v":8917,"vw":42.363854},{"c":42.275,"h":42.285,"l":42.25,"n":7,"o":42.285,"t":"2026-10-08T14:00:00Z","v":1739,"vw":42.264478},{"c":42.18,"h":42.25,"l":42.18,"n":30,"o":42.245,"t":"2026-10-08T14:15:00Z","v":2684,"vw":42.233757},{"c":42.22,"h":42.24,"l":42.21,"n":45,"o":42.2326,"t":"2026-10-08T14:30:00Z","v":8308,"vw":42.228959},{"c":42.2339,"h":42.24,"l":42.2,"n":49,"o":42.2396,"t":"2026-10-08T14:45:00Z","v":4166,"vw":42.222416},{"c":42.195,"h":42.255,"l":42.195,"n":17,"o":42.255,"t":"2026-10-08T15:00:00Z","v":1443,"vw":42.224037},{"c":42.1,"h":42.1799,"l":42.1,"n":57,"o":42.1633,"t":"2026-10-08T15:15:00Z","v":6564,"vw":42.144319},{"c":42.2,"h":42.2,"l":42.115,"n":34,"o":42.129,"t":"2026-10-08T15:30:00Z","v":5957,"vw":42.172012},{"c":42.1956,"h":42.23,"l":42.15,"n":34,"o":42.21,"t":"2026-10-08T15:45:00Z","v":5673,"vw":42.18154},{"c":42.15,"h":42.21,"l":42.15,"n":12,"o":42.21,"t":"2026-10-08T16:00:00Z","v":1991,"vw":42.194695},{"c":42.18,"h":42.1888,"l":42.15,"n":18,"o":42.16,"t":"2026-10-08T16:15:00Z","v":3358,"vw":42.176797},{"c":42.0805,"h":42.14,"l":42.0805,"n":94,"o":42.095,"t":"2026-10-08T16:30:00Z","v":3964,"vw":42.103855},{"c":42.22,"h":42.22,"l":42.13,"n":16,"o":42.14,"t":"2026-10-08T16:45:00Z","v":1709,"vw":42.177181},{"c":42.26,"h":42.2798,"l":42.2,"n":17,"o":42.2,"t":"2026-10-08T17:00:00Z","v":2539,"vw":42.247045},{"c":42.39,"h":42.39,"l":42.26,"n":29,"o":42.26,"t":"2026-10-08T17:15:00Z","v":2624,"vw":42.318558},{"c":42.37,"h":42.38,"l":42.32,"n":65,"o":42.335,"t":"2026-10-08T17:30:00Z","v":14782,"vw":42.358683},{"c":42.37,"h":42.385,"l":42.355,"n":54,"o":42.364,"t":"2026-10-08T17:45:00Z","v":4662,"vw":42.367138},{"c":42.355,"h":42.3952,"l":42.355,"n":82,"o":42.36,"t":"2026-10-08T18:00:00Z","v":7576,"vw":42.370812},{"c":42.3225,"h":42.4,"l":42.3225,"n":154,"o":42.365,"t":"2026-10-08T18:15:00Z","v":27870,"vw":42.349},{"c":42.38,"h":42.38,"l":42.3,"n":22,"o":42.3,"t":"2026-10-08T18:30:00Z","v":1932,"vw":42.342154},{"c":42.33,"h":42.36,"l":42.33,"n":54,"o":42.36,"t":"2026-10-08T18:45:00Z","v":4496,"vw":42.34771},{"c":42.4001,"h":42.42,"l":42.32,"n":52,"o":42.3349,"t":"2026-10-08T19:00:00Z","v":6629,"vw":42.34945},{"c":42.34,"h":42.43,"l":42.34,"n":49,"o":42.41,"t":"2026-10-08T19:15:00Z","v":6406,"vw":42.389106},{"c":42.38,"h":42.39,"l":42.34,"n":63,"o":42.38,"t":"2026-10-08T19:30:00Z","v":6268,"vw":42.37088},{"c":42.33,"h":42.4,"l":42.33,"n":119,"o":42.4,"t":"2026-10-08T19:45:00Z","v":8659,"vw":42.374012},{"c":42.37,"h":42.37,"l":42.37,"n":4,"o":42.37,"t":"2026-10-08T20:00:00Z","v":220,"vw":42.37},{"c":42.425,"h":42.425,"l":42.29,"n":20,"o":42.36,"t":"2026-10-09T13:30:00Z","v":3292,"vw":42.360314},{"c":42.3736,"h":42.425,"l":42.3736,"n":8,"o":42.425,"t":"2026-10-09T13:45:00Z","v":3328,"vw":42.395085},{"c":42.4099,"h":42.4099,"l":42.36,"n":29,"o":42.39,"t":"2026-10-09T14:00:00Z","v":3379,"vw":42.380082},{"c":42.4,"h":42.43,"l":42.36,"n":34,"o":42.39,"t":"2026-10-09T14:15:00Z","v":6475,"vw":42.398425},{"c":42.405,"h":42.415,"l":42.39,"n":50,"o":42.41,"t":"2026-10-09T14:30:00Z","v":6521,"vw":42.400237},{"c":42.42,"h":42.4368,"l":42.385,"n":18,"o":42.41,"t":"2026-10-09T14:45:00Z","v":2421,"vw":42.418988},{"c":42.445,"h":42.47,"l":42.3752,"n":17,"o":42.395,"t":"2026-10-09T15:00:00Z","v":2395,"vw":42.411042},{"c":42.45,"h":42.49,"l":42.44,"n":42,"o":42.465,"t":"2026-10-09T15:15:00Z","v":6224,"vw":42.46297},{"c":42.4,"h":42.4688,"l":42.38,"n":36,"o":42.43,"t":"2026-10-09T15:30:00Z","v":10527,"vw":42.449768},{"c":42.31,"h":42.355,"l":42.305,"n":23,"o":42.34,"t":"2026-10-09T15:45:00Z","v":1175,"vw":42.32397},{"c":42.3,"h":42.3,"l":42.28,"n":5,"o":42.28,"t":"2026-10-09T16:00:00Z","v":929,"vw":42.296781},{"c":42.335,"h":42.3556,"l":42.31,"n":19,"o":42.3556,"t":"2026-10-09T16:15:00Z","v":1122,"vw":42.335509},{"c":42.34,"h":42.3608,"l":42.31,"n":6,"o":42.3608,"t":"2026-10-09T16:30:00Z","v":2189,"vw":42.340416},{"c":42.33,"h":42.34,"l":42.29,"n":38,"o":42.31,"t":"2026-10-09T16:45:00Z","v":4580,"vw":42.308096},{"c":42.3299,"h":42.34,"l":42.32,"n":71,"o":42.325,"t":"2026-10-09T17:00:00Z","v":15307,"vw":42.332097},{"c":42.32,"h":42.32,"l":42.3,"n":20,"o":42.31,"t":"2026-10-09T17:15:00Z","v":5622,"vw":42.313336},{"c":42.33,"h":42.34,"l":42.31,"n":16,"o":42.325,"t":"2026-10-09T17:30:00Z","v":3267,"vw":42.322331},{"c":42.37,"h":42.37,"l":42.32,"n":36,"o":42.33,"t":"2026-10-09T17:45:00Z","v":8171,"vw":42.337583},{"c":42.37,"h":42.39,"l":42.355,"n":48,"o":42.3713,"t":"2026-10-09T18:00:00Z","v":4600,"vw":42.36964},{"c":42.3899,"h":42.39,"l":42.37,"n":22,"o":42.37,"t":"2026-10-09T18:15:00Z","v":3742,"vw":42.381907},{"c":42.35,"h":42.395,"l":42.35,"n":7,"o":42.3501,"t":"2026-10-09T18:30:00Z","v":2020,"vw":42.357365},{"c":42.35,"h":42.4,"l":42.33,"n":31,"o":42.355,"t":"2026-10-09T18:45:00Z","v":8776,"vw":42.341826},{"c":42.375,"h":42.4,"l":42.33,"n":28,"o":42.34,"t":"2026-10-09T19:00:00Z","v":4682,"vw":42.370263},{"c":42.3505,"h":42.39,"l":42.35,"n":28,"o":42.375,"t":"2026-10-09T19:15:00Z","v":2009,"vw":42.372671},{"c":42.39,"h":42.4001,"l":42.36,"n":39,"o":42.36,"t":"2026-10-09T19:30:00Z","v":5281,"vw":42.387866},{"c":42.33,"h":42.37,"l":42.325,"n":41,"o":42.3485,"t":"2026-10-09T19:45:00Z","v":2766,"vw":42.344414},{"c":42.36,"h":42.36,"l":42.36,"n":3,"o":42.36,"t":"2026-10-09T20:00:00Z","v":290,"vw":42.36},{"c":42.3834,"h":42.41,"l":42.36,"n":12,"o":42.41,"t":"2026-10-12T13:30:00Z","v":4467,"vw":42.400688},{"c":42.495,"h":42.495,"l":42.47,"n":7,"o":42.475,"t":"2026-10-12T13:45:00Z","v":1882,"vw":42.478117},{"c":42.53,"h":42.53,"l":42.53,"n":2,"o":42.53,"t":"2026-10-12T14:00:00Z","v":213,"vw":42.53},{"c":42.51,"h":42.5559,"l":42.51,"n":27,"o":42.52,"t":"2026-10-12T14:15:00Z","v":5293,"vw":42.514698},{"c":42.485,"h":42.51,"l":42.455,"n":52,"o":42.51,"t":"2026-10-12T14:30:00Z","v":9109,"vw":42.483663},{"c":42.51,"h":42.515,"l":42.49,"n":18,"o":42.49,"t":"2026-10-12T14:45:00Z","v":1582,"vw":42.502938},{"c":42.485,"h":42.5,"l":42.44,"n":40,"o":42.5,"t":"2026-10-12T15:00:00Z","v":7395,"vw":42.46985},{"c":42.505,"h":42.55,"l":42.47,"n":46,"o":42.525,"t":"2026-10-12T15:15:00Z","v":9562,"vw":42.489621},{"c":42.52,"h":42.55,"l":42.5,"n":113,"o":42.5,"t":"2026-10-12T15:30:00Z","v":13983,"vw":42.51286},{"c":42.505,"h":42.52,"l":42.48,"n":106,"o":42.52,"t":"2026-10-12T15:45:00Z","v":18533,"vw":42.502224},{"c":42.545,"h":42.545,"l":42.515,"n":32,"o":42.515,"t":"2026-10-12T16:00:00Z","v":3740,"vw":42.529159},{"c":42.55,"h":42.58,"l":42.5201,"n":37,"o":42.5201,"t":"2026-10-12T16:15:00Z","v":7672,"vw":42.555421},{"c":42.54,"h":42.56,"l":42.535,"n":47,"o":42.55,"t":"2026-10-12T16:30:00Z","v":7132,"vw":42.542526},{"c":42.54,"h":42.555,"l":42.53,"n":27,"o":42.54,"t":"2026-10-12T16:45:00Z","v":3236,"vw":42.537594},{"c":42.59,"h":42.59,"l":42.55,"n":58,"o":42.55,"t":"2026-10-12T17:00:00Z","v":6819,"vw":42.567896},{"c":42.57,"h":42.59,"l":42.57,"n":6,"o":42.59,"t":"2026-10-12T17:15:00Z","v":413,"vw":42.582883},{"c":42.55,"h":42.57,"l":42.55,"n":21,"o":42.5601,"t":"2026-10-12T17:30:00Z","v":2540,"vw":42.561194},{"c":42.58,"h":42.58,"l":42.5362,"n":60,"o":42.55,"t":"2026-10-12T17:45:00Z","v":9006,"vw":42.551429},{"c":42.5651,"h":42.59,"l":42.5651,"n":39,"o":42.5789,"t":"2026-10-12T18:00:00Z","v":4790,"vw":42.574712},{"c":42.54,"h":42.57,"l":42.54,"n":81,"o":42.56,"t":"2026-10-12T18:15:00Z","v":11748,"vw":42.552991},{"c":42.545,"h":42.55,"l":42.53,"n":69,"o":42.53,"t":"2026-10-12T18:30:00Z","v":12079,"vw":42.544256},{"c":42.55,"h":42.56,"l":42.52,"n":144,"o":42.545,"t":"2026-10-12T18:45:00Z","v":32727,"vw":42.541824},{"c":42.5562,"h":42.5562,"l":42.53,"n":93,"o":42.55,"t":"2026-10-12T19:00:00Z","v":12992,"vw":42.541491},{"c":42.555,"h":42.569,"l":42.54,"n":60,"o":42.545,"t":"2026-10-12T19:15:00Z","v":11884,"vw":42.545659},{"c":42.57,"h":42.59,"l":42.53,"n":105,"o":42.56,"t":"2026-10-12T19:30:00Z","v":15686,"vw":42.565973},{"c":42.58,"h":42.61,"l":42.57,"n":69,"o":42.59,"t":"2026-10-12T19:45:00Z","v":5592,"vw":42.588269},{"c":42.62,"h":42.62,"l":42.62,"n":3,"o":42.62,"t":"2026-10-12T20:00:00Z","v":290,"vw":42.62},{"c":42.6201,"h":42.69,"l":42.6201,"n":14,"o":42.69,"t":"2026-10-13T13:30:00Z","v":6261,"vw":42.681906},{"c":42.405,"h":42.62,"l":42.405,"n":42,"o":42.62,"t":"2026-10-13T13:45:00Z","v":6706,"vw":42.50881},{"c":42.46,"h":42.51,"l":42.35,"n":64,"o":42.42,"t":"2026-10-13T14:00:00Z","v":25708,"vw":42.41105},{"c":42.565,"h":42.57,"l":42.49,"n":137,"o":42.495,"t":"2026-10-13T14:15:00Z","v":9280,"vw":42.529924},{"c":42.58,"h":42.61,"l":42.53,"n":80,"o":42.5899,"t":"2026-10-13T14:30:00Z","v":11785,"vw":42.560561},{"c":42.58,"h":42.61,"l":42.58,"n":17,"o":42.585,"t":"2026-10-13T14:45:00Z","v":1882,"vw":42.594797},{"c":42.62,"h":42.62,"l":42.59,"n":37,"o":42.59,"t":"2026-10-13T15:00:00Z","v":3814,"vw":42.609985},{"c":42.605,"h":42.6195,"l":42.605,"n":7,"o":42.6195,"t":"2026-10-13T15:15:00Z","v":344,"vw":42.610351},{"c":42.625,"h":42.6414,"l":42.6095,"n":34,"o":42.61,"t":"2026-10-13T15:30:00Z","v":7070,"vw":42.620064},{"c":42.61,"h":42.6361,"l":42.6,"n":21,"o":42.635,"t":"2026-10-13T15:45:00Z","v":2388,"vw":42.619622},{"c":42.6,"h":42.6199,"l":42.56,"n":26,"o":42.5961,"t":"2026-10-13T16:00:00Z","v":4651,"vw":42.593849},{"c":42.605,"h":42.63,"l":42.5946,"n":28,"o":42.63,"t":"2026-10-13T16:15:00Z","v":5036,"vw":42.614732},{"c":42.655,"h":42.655,"l":42.575,"n":135,"o":42.6,"t":"2026-10-13T16:30:00Z","v":20110,"vw":42.594273},{"c":42.67,"h":42.67,"l":42.64,"n":25,"o":42.655,"t":"2026-10-13T16:45:00Z","v":2497,"vw":42.652169},{"c":42.67,"h":42.69,"l":42.65,"n":15,"o":42.66,"t":"2026-10-13T17:00:00Z","v":2009,"vw":42.667795},{"c":42.66,"h":42.6974,"l":42.66,"n":23,"o":42.69,"t":"2026-10-13T17:15:00Z","v":3290,"vw":42.686167},{"c":42.735,"h":42.735,"l":42.68,"n":25,"o":42.73,"t":"2026-10-13T17:30:00Z","v":4800,"vw":42.719911},{"c":42.71,"h":42.7599,"l":42.695,"n":36,"o":42.725,"t":"2026-10-13T17:45:00Z","v":2651,"vw":42.708971},{"c":42.795,"h":42.8,"l":42.715,"n":79,"o":42.73,"t":"2026-10-13T18:00:00Z","v":11182,"vw":42.759074},{"c":42.7995,"h":42.7995,"l":42.76,"n":21,"o":42.77,"t":"2026-10-13T18:15:00Z","v":4192,"vw":42.769961},{"c":42.755,"h":42.8,"l":42.755,"n":29,"o":42.785,"t":"2026-10-13T18:30:00Z","v":3158,"vw":42.781347},{"c":42.82,"h":42.845,"l":42.7601,"n":63,"o":42.785,"t":"2026-10-13T18:45:00Z","v":6416,"vw":42.80204},{"c":42.87,"h":42.87,"l":42.81,"n":67,"o":42.81,"t":"2026-10-13T19:00:00Z","v":6526,"vw":42.829774},{"c":42.86,"h":42.865,"l":42.83,"n":60,"o":42.84,"t":"2026-10-13T19:15:00Z","v":23926,"vw":42.843957},{"c":42.87,"h":42.8999,"l":42.86,"n":29,"o":42.86,"t":"2026-10-13T19:30:00Z","v":2700,"vw":42.884953},{"c":42.85,"h":42.89,"l":42.83,"n":124,"o":42.86,"t":"2026-10-13T19:45:00Z","v":15247,"vw":42.854229},{"c":42.85,"h":42.85,"l":42.85,"n":6,"o":42.85,"t":"2026-10-13T20:00:00Z","v":428,"vw":42.85},{"c":42.68,"h":42.83,"l":42.68,"n":53,"o":42.83,"t":"2026-10-14T13:30:00Z","v":11654,"vw":42.781599},{"c":42.545,"h":42.64,"l":42.545,"n":174,"o":42.635,"t":"2026-10-14T13:45:00Z","v":34112,"vw":42.582109},{"c":42.54,"h":42.6,"l":42.49,"n":297,"o":42.55,"t":"2026-10-14T14:00:00Z","v":49576,"vw":42.540546},{"c":42.53,"h":42.61,"l":42.505,"n":282,"o":42.54,"t":"2026-10-14T14:15:00Z","v":42153,"vw":42.542963},{"c":42.47,"h":42.53,"l":42.45,"n":225,"o":42.525,"t":"2026-10-14T14:30:00Z","v":41789,"vw":42.493401},{"c":42.48,"h":42.49,"l":42.445,"n":279,"o":42.48,"t":"2026-10-14T14:45:00Z","v":46613,"vw":42.472055},{"c":42.58,"h":42.58,"l":42.445,"n":204,"o":42.47,"t":"2026-10-14T15:00:00Z","v":35607,"vw":42.496957},{"c":42.53,"h":42.58,"l":42.5101,"n":106,"o":42.57,"t":"2026-10-14T15:15:00Z","v":13329,"vw":42.556033},{"c":42.51,"h":42.5497,"l":42.5001,"n":43,"o":42.53,"t":"2026-10-14T15:30:00Z","v":6549,"vw":42.51312},{"c":42.555,"h":42.555,"l":42.499,"n":28,"o":42.4994,"t":"2026-10-14T15:45:00Z","v":2811,"vw":42.510404},{"c":42.57,"h":42.57,"l":42.53,"n":37,"o":42.56,"t":"2026-10-14T16:00:00Z","v":3468,"vw":42.547705},{"c":42.61,"h":42.63,"l":42.55,"n":36,"o":42.565,"t":"2026-10-14T16:15:00Z","v":2665,"vw":42.602275},{"c":42.64,"h":42.66,"l":42.62,"n":244,"o":42.62,"t":"2026-10-14T16:30:00Z","v":34838,"vw":42.637042},{"c":42.65,"h":42.65,"l":42.585,"n":186,"o":42.63,"t":"2026-10-14T16:45:00Z","v":29829,"vw":42.624694},{"c":42.66,"h":42.66,"l":42.63,"n":44,"o":42.635,"t":"2026-10-14T17:00:00Z","v":4037,"vw":42.643994},{"c":42.663,"h":42.6794,"l":42.65,"n":64,"o":42.67,"t":"2026-10-14T17:15:00Z","v":9820,"vw":42.660534},{"c":42.6601,"h":42.67,"l":42.64,"n":98,"o":42.665,"t":"2026-10-14T17:30:00Z","v":10846,"vw":42.654499},{"c":42.68,"h":42.7,"l":42.64,"n":21,"o":42.64,"t":"2026-10-14T17:45:00Z","v":46156,"vw":42.696855},{"c":42.74,"h":42.74,"l":42.69,"n":24,"o":42.69,"t":"2026-10-14T18:00:00Z","v":2290,"vw":42.719019},{"c":42.73,"h":42.74,"l":42.715,"n":38,"o":42.73,"t":"2026-10-14T18:15:00Z","v":5730,"vw":42.727824},{"c":42.72,"h":42.7359,"l":42.7001,"n":97,"o":42.73,"t":"2026-10-14T18:30:00Z","v":11052,"vw":42.72119},{"c":42.7,"h":42.72,"l":42.68,"n":76,"o":42.72,"t":"2026-10-14T18:45:00Z","v":17455,"vw":42.70905},{"c":42.67,"h":42.74,"l":42.67,"n":68,"o":42.73,"t":"2026-10-14T19:00:00Z","v":15564,"vw":42.719007},{"c":42.595,"h":42.68,"l":42.595,"n":61,"o":42.68,"t":"2026-10-14T19:15:00Z","v":10299,"vw":42.647791},{"c":42.65,"h":42.65,"l":42.6095,"n":37,"o":42.6199,"t":"2026-10-14T19:30:00Z","v":2775,"vw":42.626846},{"c":42.695,"h":42.705,"l":42.61,"n":131,"o":42.6296,"t":"2026-10-14T19:45:00Z","v":9276,"vw":42.647938},{"c":42.72,"h":42.72,"l":42.72,"n":4,"o":42.72,"t":"2026-10-14T20:00:00Z","v":438,"vw":42.72},{"c":42.75,"h":42.96,"l":42.745,"n":45,"o":42.96,"t":"2026-10-15T13:30:00Z","v":13001,"vw":42.885108},{"c":42.46,"h":42.56,"l":42.43,"n":10,"o":42.56,"t":"2026-10-15T13:45:00Z","v":5459,"vw":42.454902},{"c":42.38,"h":42.44,"l":42.38,"n":11,"o":42.405,"t":"2026-10-15T14:00:00Z","v":728,"vw":42.4052},{"c":42.52,"h":42.55,"l":42.4,"n":20,"o":42.4,"t":"2026-10-15T14:15:00Z","v":3746,"vw":42.518608},{"c":42.58,"h":42.595,"l":42.51,"n":58,"o":42.52,"t":"2026-10-15T14:30:00Z","v":6827,"vw":42.550554},{"c":42.51,"h":42.585,"l":42.51,"n":51,"o":42.585,"t":"2026-10-15T14:45:00Z","v":4815,"vw":42.545419},{"c":42.48,"h":42.52,"l":42.44,"n":49,"o":42.51,"t":"2026-10-15T15:00:00Z","v":5461,"vw":42.453935},{"c":42.52,"h":42.53,"l":42.4934,"n":18,"o":42.53,"t":"2026-10-15T15:15:00Z","v":1372,"vw":42.513258},{"c":42.48,"h":42.53,"l":42.4605,"n":65,"o":42.52,"t":"2026-10-15T15:30:00Z","v":18211,"vw":42.516579},{"c":42.46,"h":42.5,"l":42.435,"n":59,"o":42.49,"t":"2026-10-15T15:45:00Z","v":14717,"vw":42.474036},{"c":42.49,"h":42.49,"l":42.43,"n":28,"o":42.43,"t":"2026-10-15T16:00:00Z","v":3138,"vw":42.453409},{"c":42.49,"h":42.49,"l":42.45,"n":31,"o":42.48,"t":"2026-10-15T16:15:00Z","v":2915,"vw":42.466466},{"c":42.51,"h":42.53,"l":42.498,"n":54,"o":42.5199,"t":"2026-10-15T16:30:00Z","v":5422,"vw":42.515326},{"c":42.51,"h":42.525,"l":42.49,"n":42,"o":42.49,"t":"2026-10-15T16:45:00Z","v":3859,"vw":42.510932},{"c":42.5,"h":42.52,"l":42.495,"n":38,"o":42.51,"t":"2026-10-15T17:00:00Z","v":22271,"vw":42.503433},{"c":42.52,"h":42.53,"l":42.5,"n":19,"o":42.5101,"t":"2026-10-15T17:15:00Z","v":1926,"vw":42.516658},{"c":42.52,"h":42.54,"l":42.485,"n":63,"o":42.505,"t":"2026-10-15T17:30:00Z","v":5994,"vw":42.513414},{"c":42.5,"h":42.52,"l":42.49,"n":69,"o":42.52,"t":"2026-10-15T17:45:00Z","v":8127,"vw":42.504488},{"c":42.48,"h":42.51,"l":42.48,"n":64,"o":42.49,"t":"2026-10-15T18:00:00Z","v":6958,"vw":42.491595},{"c":42.46,"h":42.4799,"l":42.46,"n":24,"o":42.47,"t":"2026-10-15T18:15:00Z","v":2550,"vw":42.47},{"c":42.5,"h":42.51,"l":42.451,"n":49,"o":42.451,"t":"2026-10-15T18:30:00Z","v":6829,"vw":42.483813},{"c":42.45,"h":42.47,"l":42.44,"n":42,"o":42.465,"t":"2026-10-15T18:45:00Z","v":4467,"vw":42.457714},{"c":42.46,"h":42.46,"l":42.43,"n":49,"o":42.45,"t":"2026-10-15T19:00:00Z","v":3605,"vw":42.447188},{"c":42.43,"h":42.465,"l":42.42,"n":105,"o":42.45,"t":"2026-10-15T19:15:00Z","v":11423,"vw":42.443055},{"c":42.43,"h":42.47,"l":42.4075,"n":142,"o":42.43,"t":"2026-10-15T19:30:00Z","v":19613,"vw":42.43643},{"c":42.45,"h":42.46,"l":42.39,"n":168,"o":42.43,"t":"2026-10-15T19:45:00Z","v":20748,"vw":42.434191},{"c":42.46,"h":42.46,"l":42.46,"n":5,"o":42.46,"t":"2026-10-15T20:00:00Z","v":490,"vw":42.46},{"c":42.73,"h":42.73,"l":42.52,"n":18,"o":42.52,"t":"2026-10-16T13:30:00Z","v":6744,"vw":42.578861},{"c":42.86,"h":42.89,"l":42.74,"n":21,"o":42.74,"t":"2026-10-16T13:45:00Z","v":41034,"vw":42.857979},{"c":42.85,"h":42.93,"l":42.83,"n":91,"o":42.85,"t":"2026-10-16T14:00:00Z","v":14009,"vw":42.872486},{"c":42.8099,"h":42.85,"l":42.78,"n":78,"o":42.85,"t":"2026-10-16T14:15:00Z","v":13718,"vw":42.809755},{"c":42.83,"h":42.89,"l":42.83,"n":123,"o":42.87,"t":"2026-10-16T14:30:00Z","v":17015,"vw":42.854349},{"c":42.87,"h":42.92,"l":42.82,"n":133,"o":42.82,"t":"2026-10-16T14:45:00Z","v":11076,"vw":42.86277},{"c":42.93,"h":42.9499,"l":42.89,"n":33,"o":42.89,"t":"2026-10-16T15:00:00Z","v":2917,"vw":42.926879},{"c":42.91,"h":42.94,"l":42.905,"n":49,"o":42.94,"t":"2026-10-16T15:15:00Z","v":4561,"vw":42.922819},{"c":42.9288,"h":42.93,"l":42.91,"n":21,"o":42.9199,"t":"2026-10-16T15:30:00Z","v":2180,"vw":42.923494},{"c":42.97,"h":42.97,"l":42.91,"n":151,"o":42.92,"t":"2026-10-16T15:45:00Z","v":20881,"vw":42.927179},{"c":42.92,"h":42.98,"l":42.92,"n":24,"o":42.975,"t":"2026-10-16T16:00:00Z","v":1785,"vw":42.954713},{"c":42.94,"h":42.95,"l":42.89,"n":55,"o":42.9299,"t":"2026-10-16T16:15:00Z","v":5152,"vw":42.935006},{"c":42.97,"h":42.97,"l":42.94,"n":72,"o":42.95,"t":"2026-10-16T16:30:00Z","v":9840,"vw":42.958788},{"c":42.9881,"h":42.99,"l":42.95,"n":40,"o":42.97,"t":"2026-10-16T16:45:00Z","v":3209,"vw":42.957598},{"c":42.96,"h":42.97,"l":42.925,"n":69,"o":42.97,"t":"2026-10-16T17:00:00Z","v":4688,"vw":42.951754},{"c":43.02,"h":43.02,"l":42.96,"n":35,"o":42.96,"t":"2026-10-16T17:15:00Z","v":3507,"vw":42.979918},{"c":43.09,"h":43.09,"l":43.03,"n":42,"o":43.035,"t":"2026-10-16T17:30:00Z","v":4031,"vw":43.049895},{"c":43.075,"h":43.1,"l":43.06,"n":51,"o":43.1,"t":"2026-10-16T17:45:00Z","v":9285,"vw":43.075647},{"c":43.05,"h":43.11,"l":43.05,"n":52,"o":43.08,"t":"2026-10-16T18:00:00Z","v":12497,"vw":43.069314},{"c":43.07,"h":43.08,"l":43.05,"n":225,"o":43.06,"t":"2026-10-16T18:15:00Z","v":33234,"vw":43.067377},{"c":43.1301,"h":43.1301,"l":43.06,"n":110,"o":43.07,"t":"2026-10-16T18:30:00Z","v":19599,"vw":43.08655},{"c":43.15,"h":43.155,"l":43.105,"n":79,"o":43.14,"t":"2026-10-16T18:45:00Z","v":9263,"vw":43.134377},{"c":43.13,"h":43.165,"l":43.13,"n":116,"o":43.15,"t":"2026-10-16T19:00:00Z","v":20365,"vw":43.152314},{"c":43.11,"h":43.15,"l":43.095,"n":117,"o":43.13,"t":"2026-10-16T19:15:00Z","v":21528,"vw":43.126374},{"c":43.18,"h":43.185,"l":43.13,"n":131,"o":43.13,"t":"2026-10-16T19:30:00Z","v":15289,"vw":43.151628},{"c":43.1701,"h":43.26,"l":43.1701,"n":168,"o":43.185,"t":"2026-10-16T19:45:00Z","v":13277,"vw":43.219597},{"c":43.27,"h":43.27,"l":43.27,"n":7,"o":43.27,"t":"2026-10-16T20:00:00Z","v":431,"vw":43.27},{"c":43.09,"h":43.09,"l":43.09,"n":2,"o":43.09,"t":"2026-10-19T13:15:00Z","v":300,"vw":43.09},{"c":43,"h":43.13,"l":43,"n":14,"o":43.13,"t":"2026-10-19T13:30:00Z","v":5219,"vw":43.124902},{"c":42.945,"h":43.035,"l":42.945,"n":9,"o":43.035,"t":"2026-10-19T13:45:00Z","v":2895,"vw":43.008919},{"c":42.88,"h":42.9799,"l":42.88,"n":61,"o":42.95,"t":"2026-10-19T14:00:00Z","v":8428,"vw":42.950054},{"c":42.81,"h":42.88,"l":42.81,"n":33,"o":42.88,"t":"2026-10-19T14:15:00Z","v":4419,"vw":42.838063},{"c":42.735,"h":42.83,"l":42.73,"n":50,"o":42.83,"t":"2026-10-19T14:30:00Z","v":5077,"vw":42.784208},{"c":42.66,"h":42.69,"l":42.65,"n":24,"o":42.65,"t":"2026-10-19T14:45:00Z","v":1875,"vw":42.668908},{"c":42.7099,"h":42.725,"l":42.69,"n":24,"o":42.705,"t":"2026-10-19T15:00:00Z","v":2466,"vw":42.71088},{"c":42.76,"h":42.79,"l":42.715,"n":36,"o":42.715,"t":"2026-10-19T15:15:00Z","v":3243,"vw":42.74536},{"c":42.76,"h":42.81,"l":42.73,"n":15,"o":42.76,"t":"2026-10-19T15:30:00Z","v":2301,"vw":42.76038},{"c":42.77,"h":42.78,"l":42.74,"n":126,"o":42.76,"t":"2026-10-19T15:45:00Z","v":24865,"vw":42.761923},{"c":42.78,"h":42.78,"l":42.73,"n":25,"o":42.76,"t":"2026-10-19T16:00:00Z","v":3357,"vw":42.749758},{"c":42.7699,"h":42.7699,"l":42.74,"n":5,"o":42.75,"t":"2026-10-19T16:15:00Z","v":1128,"vw":42.759312},{"c":42.7,"h":42.74,"l":42.7,"n":17,"o":42.72,"t":"2026-10-19T16:30:00Z","v":5181,"vw":42.721556},{"c":42.735,"h":42.74,"l":42.71,"n":72,"o":42.74,"t":"2026-10-19T16:45:00Z","v":7177,"vw":42.735254},{"c":42.73,"h":42.735,"l":42.72,"n":48,"o":42.73,"t":"2026-10-19T17:00:00Z","v":5311,"vw":42.728723},{"c":42.74,"h":42.74,"l":42.71,"n":116,"o":42.73,"t":"2026-10-19T17:15:00Z","v":22327,"vw":42.721981},{"c":42.725,"h":42.735,"l":42.7,"n":30,"o":42.72,"t":"2026-10-19T17:30:00Z","v":7131,"vw":42.721988},{"c":42.73,"h":42.73,"l":42.71,"n":59,"o":42.715,"t":"2026-10-19T17:45:00Z","v":7742,"vw":42.71741},{"c":42.72,"h":42.74,"l":42.71,"n":31,"o":42.73,"t":"2026-10-19T18:00:00Z","v":3545,"vw":42.721934},{"c":42.7,"h":42.73,"l":42.7,"n":44,"o":42.73,"t":"2026-10-19T18:15:00Z","v":5245,"vw":42.714013},{"c":42.7,"h":42.72,"l":42.68,"n":36,"o":42.69,"t":"2026-10-19T18:30:00Z","v":4064,"vw":42.698211},{"c":42.7,"h":42.72,"l":42.68,"n":108,"o":42.6817,"t":"2026-10-19T18:45:00Z","v":11806,"vw":42.691012},{"c":42.685,"h":42.7,"l":42.68,"n":65,"o":42.69,"t":"2026-10-19T19:00:00Z","v":6511,"vw":42.693069},{"c":42.63,"h":42.69,"l":42.63,"n":60,"o":42.68,"t":"2026-10-19T19:15:00Z","v":6174,"vw":42.670211},{"c":42.655,"h":42.655,"l":42.59,"n":82,"o":42.6,"t":"2026-10-19T19:30:00Z","v":8149,"vw":42.619184},{"c":42.7,"h":42.716,"l":42.66,"n":151,"o":42.66,"t":"2026-10-19T19:45:00Z","v":14964,"vw":42.689968},{"c":42.66,"h":42.66,"l":42.66,"n":5,"o":42.66,"t":"2026-10-19T20:00:00Z","v":589,"vw":42.66},{"c":43.06,"h":43.06,"l":42.84,"n":39,"o":42.87,"t":"2026-10-20T13:30:00Z","v":7944,"vw":42.859267},{"c":43.05,"h":43.09,"l":43.05,"n":9,"o":43.0597,"t":"2026-10-20T13:45:00Z","v":2110,"vw":43.075978},{"c":43.03,"h":43.03,"l":42.985,"n":6,"o":43,"t":"2026-10-20T14:00:00Z","v":716,"vw":43.019177},{"c":42.97,"h":43.02,"l":42.97,"n":41,"o":42.99,"t":"2026-10-20T14:15:00Z","v":4202,"vw":42.997527},{"c":42.945,"h":43.0004,"l":42.94,"n":48,"o":42.98,"t":"2026-10-20T14:30:00Z","v":6441,"vw":42.9665},{"c":43.01,"h":43.01,"l":42.955,"n":39,"o":42.96,"t":"2026-10-20T14:45:00Z","v":2200,"vw":42.978654},{"c":42.9543,"h":43.03,"l":42.9543,"n":31,"o":43.03,"t":"2026-10-20T15:00:00Z","v":5774,"vw":42.981142},{"c":43.075,"h":43.11,"l":43.0221,"n":23,"o":43.03,"t":"2026-10-20T15:15:00Z","v":4777,"vw":43.052227},{"c":43.06,"h":43.0999,"l":43.06,"n":12,"o":43.08,"t":"2026-10-20T15:30:00Z","v":3775,"vw":43.086384},{"c":43.11,"h":43.11,"l":43.05,"n":43,"o":43.08,"t":"2026-10-20T15:45:00Z","v":5197,"vw":43.084427},{"c":43.08,"h":43.11,"l":43.0601,"n":59,"o":43.11,"t":"2026-10-20T16:00:00Z","v":6734,"vw":43.089018},{"c":43.07,"h":43.09,"l":43.06,"n":74,"o":43.08,"t":"2026-10-20T16:15:00Z","v":6001,"vw":43.074018},{"c":43.07,"h":43.085,"l":43.045,"n":49,"o":43.07,"t":"2026-10-20T16:30:00Z","v":8164,"vw":43.072386},{"c":43.07,"h":43.085,"l":43.06,"n":18,"o":43.0756,"t":"2026-10-20T16:45:00Z","v":2268,"vw":43.07646},{"c":43.05,"h":43.065,"l":43.0459,"n":59,"o":43.06,"t":"2026-10-20T17:00:00Z","v":8359,"vw":43.05854},{"c":43.02,"h":43.04,"l":43.01,"n":95,"o":43.04,"t":"2026-10-20T17:15:00Z","v":11323,"vw":43.0303},{"c":43.02,"h":43.04,"l":42.98,"n":73,"o":43.03,"t":"2026-10-20T17:30:00Z","v":12801,"vw":43.017595},{"c":43.05,"h":43.0602,"l":43.03,"n":73,"o":43.03,"t":"2026-10-20T17:45:00Z","v":12892,"vw":43.04379},{"c":43.06,"h":43.08,"l":43.0413,"n":85,"o":43.055,"t":"2026-10-20T18:00:00Z","v":9810,"vw":43.064468},{"c":43.02,"h":43.065,"l":43.02,"n":53,"o":43.065,"t":"2026-10-20T18:15:00Z","v":5982,"vw":43.036836},{"c":43.04,"h":43.055,"l":43.02,"n":52,"o":43.02,"t":"2026-10-20T18:30:00Z","v":6289,"vw":43.038107},{"c":43.0334,"h":43.06,"l":43.0334,"n":129,"o":43.04,"t":"2026-10-20T18:45:00Z","v":23539,"vw":43.051368},{"c":43.07,"h":43.07,"l":43.04,"n":82,"o":43.04,"t":"2026-10-20T19:00:00Z","v":13004,"vw":43.054809},{"c":43.06,"h":43.07,"l":43.04,"n":57,"o":43.0659,"t":"2026-10-20T19:15:00Z","v":6165,"vw":43.057776},{"c":43.11,"h":43.11,"l":43.06,"n":58,"o":43.075,"t":"2026-10-20T19:30:00Z","v":7639,"vw":43.074457},{"c":43.09,"h":43.125,"l":43.05,"n":330,"o":43.11,"t":"2026-10-20T19:45:00Z","v":51912,"vw":43.078556},{"c":43.09,"h":43.09,"l":43.09,"n":5,"o":43.09,"t":"2026-10-20T20:00:00Z","v":308,"vw":43.09},{"c":43.24,"h":43.26,"l":43.1265,"n":32,"o":43.18,"t":"2026-10-21T13:30:00Z","v":8972,"vw":43.197517},{"c":43.165,"h":43.265,"l":43.14,"n":36,"o":43.205,"t":"2026-10-21T13:45:00Z","v":6358,"vw":43.222953},{"c":43.19,"h":43.21,"l":43.19,"n":14,"o":43.2,"t":"2026-10-21T14:00:00Z","v":25310,"vw":43.20908},{"c":43.18,"h":43.23,"l":43.18,"n":14,"o":43.195,"t":"2026-10-21T14:15:00Z","v":2007,"vw":43.198607},{"c":43.225,"h":43.24,"l":43.16,"n":40,"o":43.2,"t":"2026-10-21T14:30:00Z","v":4298,"vw":43.208067},{"c":43.2007,"h":43.245,"l":43.2,"n":33,"o":43.23,"t":"2026-10-21T14:45:00Z","v":5433,"vw":43.21899},{"c":43.15,"h":43.19,"l":43.1313,"n":43,"o":43.19,"t":"2026-10-21T15:00:00Z","v":4811,"vw":43.158015},{"c":43.1499,"h":43.17,"l":43.13,"n":23,"o":43.1399,"t":"2026-10-21T15:15:00Z","v":2252,"vw":43.146207},{"c":43.17,"h":43.175,"l":43.115,"n":14,"o":43.12,"t":"2026-10-21T15:30:00Z","v":1276,"vw":43.148114},{"c":43.19,"h":43.2,"l":43.17,"n":27,"o":43.17,"t":"2026-10-21T15:45:00Z","v":3094,"vw":43.18211},{"c":43.23,"h":43.23,"l":43.2,"n":28,"o":43.2,"t":"2026-10-21T16:00:00Z","v":2045,"vw":43.215654},{"c":43.26,"h":43.26,"l":43.24,"n":47,"o":43.24,"t":"2026-10-21T16:15:00Z","v":5736,"vw":43.249993},{"c":43.23,"h":43.27,"l":43.23,"n":31,"o":43.27,"t":"2026-10-21T16:30:00Z","v":3803,"vw":43.252819},{"c":43.19,"h":43.23,"l":43.19,"n":30,"o":43.22,"t":"2026-10-21T16:45:00Z","v":3076,"vw":43.216747},{"c":43.21,"h":43.21,"l":43.205,"n":18,"o":43.205,"t":"2026-10-21T17:00:00Z","v":1487,"vw":43.208529},{"c":43.23,"h":43.23,"l":43.2,"n":41,"o":43.215,"t":"2026-10-21T17:15:00Z","v":4412,"vw":43.214658},{"c":43.2501,"h":43.26,"l":43.23,"n":50,"o":43.24,"t":"2026-10-21T17:30:00Z","v":7394,"vw":43.248736},{"c":43.24,"h":43.26,"l":43.24,"n":32,"o":43.26,"t":"2026-10-21T17:45:00Z","v":2386,"vw":43.249511},{"c":43.26,"h":43.26,"l":43.22,"n":55,"o":43.25,"t":"2026-10-21T18:00:00Z","v":5689,"vw":43.235152},{"c":43.2,"h":43.25,"l":43.2,"n":64,"o":43.25,"t":"2026-10-21T18:15:00Z","v":8771,"vw":43.239251},{"c":43.23,"h":43.23,"l":43.205,"n":50,"o":43.21,"t":"2026-10-21T18:30:00Z","v":7522,"vw":43.214383},{"c":43.24,"h":43.27,"l":43.225,"n":73,"o":43.23,"t":"2026-10-21T18:45:00Z","v":9829,"vw":43.244154},{"c":43.265,"h":43.265,"l":43.24,"n":47,"o":43.24,"t":"2026-10-21T19:00:00Z","v":5915,"vw":43.254585},{"c":43.25,"h":43.285,"l":43.225,"n":48,"o":43.2512,"t":"2026-10-21T19:15:00Z","v":5613,"vw":43.256319},{"c":43.21,"h":43.21,"l":43.19,"n":67,"o":43.19,"t":"2026-10-21T19:30:00Z","v":5255,"vw":43.195343},{"c":43.165,"h":43.22,"l":43.15,"n":133,"o":43.19,"t":"2026-10-21T19:45:00Z","v":11758,"vw":43.179685},{"c":43.18,"h":43.18,"l":43.18,"n":5,"o":43.18,"t":"2026-10-21T20:00:00Z","v":229,"vw":43.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.775,"strike":47.66804447825256,"iv":0.4529899503681025,"gamma":0.05752266569338524,"theta":-0.03120525537996233,"vega":0.03889239671735453,"rho":0.007770353253221565,"breakevenPct":12.18861620716202},{"delta":0.3,"premium":0.779439806348213,"strike":45.91120387303574,"iv":0.35275856908702924,"gamma":0.08067151243202245,"theta":-0.02703918075931606,"vega":0.04254063040430287,"rho":0.009384062783299209,"breakevenPct":8.130254005057786},{"delta":0.35,"premium":0.8290491343627959,"strike":44.95950865637204,"iv":0.3014684079608641,"gamma":0.10044468511534743,"theta":-0.025019066584997002,"vega":0.04531549787674244,"rho":0.010978898444006882,"breakevenPct":6.041125036440111},{"delta":0.4,"premium":0.8899444562103858,"strike":44.35055543789614,"iv":0.2684040246153306,"gamma":0.11828494063562636,"theta":-0.02347549520097822,"vega":0.04706534593504083,"rho":0.012574194861125612,"breakevenPct":4.771884886768244},{"delta":0.45,"premium":0.9640045650018378,"strike":43.84398173999265,"iv":0.2424769561754275,"gamma":0.132942112683684,"theta":-0.022138028930096566,"vega":0.04809377001550046,"rho":0.014175344500590487,"breakevenPct":3.770232295031227},{"delta":0.5,"premium":1.0559246865285412,"strike":43.476301253885836,"iv":0.22623272845703613,"gamma":0.14328095344437167,"theta":-0.021080175231839623,"vega":0.048143474008300574,"rho":0.015784434916164405,"breakevenPct":3.1316024557998468},{"delta":0.55,"premium":1.1478448080552446,"strike":43.10862076777902,"iv":0.20998850073864478,"gamma":0.15361979420505933,"theta":-0.020022321533582684,"vega":0.048193178001100685,"rho":0.01739352533173832,"breakevenPct":2.4929726165684656},{"delta":0.6,"premium":1.2348008302566655,"strike":42.84053111931556,"iv":0.19530906052566097,"gamma":0.15820606092971687,"theta":-0.01859264819546656,"vega":0.04621553442336518,"rho":0.019035304978639422,"breakevenPct":2.0734876090139456},{"delta":0.65,"premium":1.3196754625626446,"strike":42.61419876649961,"iv":0.18128571776134847,"gamma":0.160380339358654,"theta":-0.017007075148134654,"vega":0.04338784726846544,"rho":0.020690790845202093,"breakevenPct":1.745887515197445},{"delta":0.7,"premium":1.4045500948686234,"strike":42.38786641368367,"iv":0.167262374997036,"gamma":0.16255461778759112,"theta":-0.015421502100802753,"vega":0.040560160113565696,"rho":0.022346276711764763,"breakevenPct":1.4182874213809447},{"delta":0.75,"premium":1.4894247271746024,"strike":42.16153406086773,"iv":0.15323903223272353,"gamma":0.16472889621652825,"theta":-0.01383592905347085,"vega":0.037732472958665955,"rho":0.024001762578327437,"breakevenPct":1.0906873275644438},{"delta":0.8,"premium":1.6660759964064644,"strike":41.845232004791384,"iv":0.14580049800731218,"gamma":0.15653751642361283,"theta":-0.011781568336295158,"vega":0.03401727704912493,"rho":0.025716463892578364,"breakevenPct":0.7672718879060738},{"delta":0.85,"premium":2.0715149760808798,"strike":41.30464669855883,"iv":0.15477707028154755,"gamma":0.1225058433791274,"theta":-0.008558578420450144,"vega":0.028089632494989497,"rho":0.02757878193319035,"breakevenPct":0.45428826919801785},{"delta":0.9,"premium":2.9516179392479893,"strike":40.3316739084636,"iv":0.18375653415589877,"gamma":0.08220572226432966,"theta":-0.006323088673561595,"vega":0.021128187992200873,"rho":0.0288619148213909,"breakevenPct":0.23921224574244654}],"put":[{"delta":0.2,"premium":0.775,"strike":38.616681184263875,"iv":0.528836636102102,"gamma":0.043467238336917555,"theta":-0.029633286659807807,"vega":0.03425874045075649,"rho":-0.007827062684524993,"breakevenPct":12.36294306562326},{"delta":0.25,"premium":0.7834015510979631,"strike":40.336062043918524,"iv":0.4069109268929758,"gamma":0.06428913425790188,"theta":-0.025408803391948006,"vega":0.03884265831031969,"rho":-0.009690054744382648,"breakevenPct":8.400508353819912},{"delta":0.3,"premium":0.8269416927116119,"strike":41.35922256948816,"iv":0.3397911286991482,"gamma":0.08424596602232401,"theta":-0.02275435352077927,"vega":0.04241442702003892,"rho":-0.011576262713806457,"breakevenPct":6.131818256654591},{"delta":0.35,"premium":0.8931104509200068,"strike":42.090552254600034,"iv":0.2961671837984415,"gamma":0.10217075113809036,"theta":-0.020815200579672545,"vega":0.045219886443053026,"rho":-0.013469075316628065,"breakevenPct":4.5913807232977595},{"delta":0.4,"premium":0.9912772890008805,"strike":42.581386445004405,"iv":0.27337126167027154,"gamma":0.1155540071269707,"theta":-0.019523291256840963,"vega":0.046907812911816574,"rho":-0.015361913825993875,"breakevenPct":3.6820075127292244},{"delta":0.45,"premium":1.1416442794007793,"strike":43.072047869622466,"iv":0.2597700425171158,"gamma":0.12478281737700413,"theta":-0.01886318553253526,"vega":0.04836164933421061,"rho":-0.017274205132675084,"breakevenPct":2.89392406155238},{"delta":0.5,"premium":1.5945797976168297,"strike":43.56170788931549,"iv":0.2994642184780252,"gamma":0.1099311513209012,"theta":-0.0218652125067437,"vega":0.0484586261008403,"rho":-0.019299250980945648,"breakevenPct":2.808874266561693},{"delta":0.55,"premium":2,"strike":44.02474819517061,"iv":0.33134404990417826,"gamma":0.09764135166345446,"theta":-0.024157520169101547,"vega":0.048286923967296204,"rho":-0.02129567221025888,"breakevenPct":2.6754326188730633},{"delta":0.6,"premium":2,"strike":44.26065816247332,"iv":0.2965486822447254,"gamma":0.10721044898724388,"theta":-0.020394210984509983,"vega":0.04582274303664884,"rho":-0.023047856426571058,"breakevenPct":2.1290917960321503},{"delta":0.65,"premium":2,"strike":44.49656812977602,"iv":0.2617533145852725,"gamma":0.11677954631103332,"theta":-0.01663090179991841,"vega":0.043358562106001475,"rho":-0.02480004064288324,"breakevenPct":1.5827509731912361},{"delta":0.7,"premium":2,"strike":44.73247809707873,"iv":0.22695794692581964,"gamma":0.12634864363482276,"theta":-0.012867592615326846,"vega":0.040894381175354114,"rho":-0.02655222485919542,"breakevenPct":1.036410150350323},{"delta":0.75,"premium":2,"strike":44.968388064381436,"iv":0.1921625792663667,"gamma":0.1359177409586122,"theta":-0.009104283430735273,"vega":0.03843020024470675,"rho":-0.0283044090755076,"breakevenPct":0.49006932750940857},{"delta":0.8,"premium":2.5047927461139903,"strike":45.560880829015545,"iv":0.20208290155440417,"gamma":0.11409170984455956,"theta":-0.0077025906735751284,"vega":0.033725129533678753,"rho":-0.03034302497792679,"breakevenPct":0.28696599605938966},{"delta":0.85,"premium":3.2607311320754717,"strike":46.37971698113208,"iv":0.22481556603773584,"gamma":0.08574764150943397,"theta":-0.006620283018867925,"vega":0.028249528301886793,"rho":-0.03256060332388304,"breakevenPct":0.1413018780532552}]},"raw":{"call":[{"delta":0.25,"premium":0.775,"strike":47.66804447825256,"iv":0.4529899503681025,"gamma":0.05752266569338524,"theta":-0.03120525537996233,"vega":0.03889239671735453,"rho":0.007770353253221565,"breakevenPct":12.18861620716202},{"delta":0.3,"premium":0.779439806348213,"strike":45.91120387303574,"iv":0.35275856908702924,"gamma":0.08067151243202245,"theta":-0.02703918075931606,"vega":0.04254063040430287,"rho":0.009384062783299209,"breakevenPct":8.130254005057786},{"delta":0.35,"premium":0.8290491343627959,"strike":44.95950865637204,"iv":0.3014684079608641,"gamma":0.10044468511534743,"theta":-0.025019066584997002,"vega":0.04531549787674244,"rho":0.010978898444006882,"breakevenPct":6.041125036440111},{"delta":0.4,"premium":0.8899444562103858,"strike":44.35055543789614,"iv":0.2684040246153306,"gamma":0.11828494063562636,"theta":-0.02347549520097822,"vega":0.04706534593504083,"rho":0.012574194861125612,"breakevenPct":4.771884886768244},{"delta":0.45,"premium":0.9640045650018378,"strike":43.84398173999265,"iv":0.2424769561754275,"gamma":0.132942112683684,"theta":-0.022138028930096566,"vega":0.04809377001550046,"rho":0.014175344500590487,"breakevenPct":3.770232295031227},{"delta":0.5,"premium":1.0559246865285412,"strike":43.476301253885836,"iv":0.22623272845703613,"gamma":0.14328095344437167,"theta":-0.021080175231839623,"vega":0.048143474008300574,"rho":0.015784434916164405,"breakevenPct":3.1316024557998468},{"delta":0.55,"premium":1.1478448080552446,"strike":43.10862076777902,"iv":0.20998850073864478,"gamma":0.15361979420505933,"theta":-0.020022321533582684,"vega":0.048193178001100685,"rho":0.01739352533173832,"breakevenPct":2.4929726165684656},{"delta":0.6,"premium":1.2348008302566655,"strike":42.84053111931556,"iv":0.19530906052566097,"gamma":0.15820606092971687,"theta":-0.01859264819546656,"vega":0.04621553442336518,"rho":0.019035304978639422,"breakevenPct":2.0734876090139456},{"delta":0.65,"premium":1.3196754625626446,"strike":42.61419876649961,"iv":0.18128571776134847,"gamma":0.160380339358654,"theta":-0.017007075148134654,"vega":0.04338784726846544,"rho":0.020690790845202093,"breakevenPct":1.745887515197445},{"delta":0.7,"premium":1.4045500948686234,"strike":42.38786641368367,"iv":0.167262374997036,"gamma":0.16255461778759112,"theta":-0.015421502100802753,"vega":0.040560160113565696,"rho":0.022346276711764763,"breakevenPct":1.4182874213809447},{"delta":0.75,"premium":1.4894247271746024,"strike":42.16153406086773,"iv":0.15323903223272353,"gamma":0.16472889621652825,"theta":-0.01383592905347085,"vega":0.037732472958665955,"rho":0.024001762578327437,"breakevenPct":1.0906873275644438},{"delta":0.8,"premium":1.6660759964064644,"strike":41.845232004791384,"iv":0.14580049800731218,"gamma":0.15653751642361283,"theta":-0.011781568336295158,"vega":0.03401727704912493,"rho":0.025716463892578364,"breakevenPct":0.7672718879060738},{"delta":0.85,"premium":2.0715149760808798,"strike":41.30464669855883,"iv":0.15477707028154755,"gamma":0.1225058433791274,"theta":-0.008558578420450144,"vega":0.028089632494989497,"rho":0.02757878193319035,"breakevenPct":0.45428826919801785},{"delta":0.9,"premium":2.9516179392479893,"strike":40.3316739084636,"iv":0.18375653415589877,"gamma":0.08220572226432966,"theta":-0.006323088673561595,"vega":0.021128187992200873,"rho":0.0288619148213909,"breakevenPct":0.23921224574244654}],"put":[{"delta":0.2,"premium":0.775,"strike":38.616681184263875,"iv":0.528836636102102,"gamma":0.043467238336917555,"theta":-0.029633286659807807,"vega":0.03425874045075649,"rho":-0.007827062684524993,"breakevenPct":12.36294306562326},{"delta":0.25,"premium":0.7834015510979631,"strike":40.336062043918524,"iv":0.4069109268929758,"gamma":0.06428913425790188,"theta":-0.025408803391948006,"vega":0.03884265831031969,"rho":-0.009690054744382648,"breakevenPct":8.400508353819912},{"delta":0.3,"premium":0.8269416927116119,"strike":41.35922256948816,"iv":0.3397911286991482,"gamma":0.08424596602232401,"theta":-0.02275435352077927,"vega":0.04241442702003892,"rho":-0.011576262713806457,"breakevenPct":6.131818256654591},{"delta":0.35,"premium":0.8931104509200068,"strike":42.090552254600034,"iv":0.2961671837984415,"gamma":0.10217075113809036,"theta":-0.020815200579672545,"vega":0.045219886443053026,"rho":-0.013469075316628065,"breakevenPct":4.5913807232977595},{"delta":0.4,"premium":0.9912772890008805,"strike":42.581386445004405,"iv":0.27337126167027154,"gamma":0.1155540071269707,"theta":-0.019523291256840963,"vega":0.046907812911816574,"rho":-0.015361913825993875,"breakevenPct":3.6820075127292244},{"delta":0.45,"premium":1.1416442794007793,"strike":43.072047869622466,"iv":0.2597700425171158,"gamma":0.12478281737700413,"theta":-0.01886318553253526,"vega":0.04836164933421061,"rho":-0.017274205132675084,"breakevenPct":2.89392406155238},{"delta":0.5,"premium":1.5945797976168297,"strike":43.56170788931549,"iv":0.2994642184780252,"gamma":0.1099311513209012,"theta":-0.0218652125067437,"vega":0.0484586261008403,"rho":-0.019299250980945648,"breakevenPct":2.808874266561693},{"delta":0.55,"premium":2,"strike":44.02474819517061,"iv":0.33134404990417826,"gamma":0.09764135166345446,"theta":-0.024157520169101547,"vega":0.048286923967296204,"rho":-0.02129567221025888,"breakevenPct":2.6754326188730633},{"delta":0.6,"premium":2,"strike":44.26065816247332,"iv":0.2965486822447254,"gamma":0.10721044898724388,"theta":-0.020394210984509983,"vega":0.04582274303664884,"rho":-0.023047856426571058,"breakevenPct":2.1290917960321503},{"delta":0.65,"premium":2,"strike":44.49656812977602,"iv":0.2617533145852725,"gamma":0.11677954631103332,"theta":-0.01663090179991841,"vega":0.043358562106001475,"rho":-0.02480004064288324,"breakevenPct":1.5827509731912361},{"delta":0.7,"premium":2,"strike":44.73247809707873,"iv":0.22695794692581964,"gamma":0.12634864363482276,"theta":-0.012867592615326846,"vega":0.040894381175354114,"rho":-0.02655222485919542,"breakevenPct":1.036410150350323},{"delta":0.75,"premium":2,"strike":44.968388064381436,"iv":0.1921625792663667,"gamma":0.1359177409586122,"theta":-0.009104283430735273,"vega":0.03843020024470675,"rho":-0.0283044090755076,"breakevenPct":0.49006932750940857},{"delta":0.8,"premium":2.5047927461139903,"strike":45.560880829015545,"iv":0.20208290155440417,"gamma":0.11409170984455956,"theta":-0.0077025906735751284,"vega":0.033725129533678753,"rho":-0.03034302497792679,"breakevenPct":0.28696599605938966},{"delta":0.85,"premium":3.2607311320754717,"strike":46.37971698113208,"iv":0.22481556603773584,"gamma":0.08574764150943397,"theta":-0.006620283018867925,"vega":0.028249528301886793,"rho":-0.03256060332388304,"breakevenPct":0.1413018780532552}]}},"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"}}