{"symbol":"EWZ","url":"https://intraalpha.com/companies/EWZ","capturedAt":"2026-10-15T20:34:48.409Z","state":"partial","quote":{"symbol":"EWZ","last_price":41.63,"prev_close":42.6,"regular_close":41.58,"change":-0.97,"change_pct":-2.277,"regular_change":-1.02,"regular_change_pct":-2.3944,"extended_change":0.05,"extended_change_pct":0.1203,"bid":41.55,"ask":41.71,"bid_size":12000,"ask_size":100,"volume":38441626,"vwap":41.963498,"open":41.78,"high":42.49,"low":41.45,"close":41.58,"trade_count":87963,"last_trade_at":"2026-10-15T20:33:51.488330626Z","last_quote_at":"2026-10-15T20:32:21.887541118Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:26.751251653-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":null,"bars":[{"c":42.2,"h":42.35,"l":42.1,"n":650,"o":42.16,"t":"2026-10-08T08:00:00Z","v":85061,"vw":42.197657},{"c":42.2,"h":42.215,"l":42.2,"n":50,"o":42.2,"t":"2026-10-08T08:05:00Z","v":24901,"vw":42.201173},{"c":42.2,"h":42.21,"l":42.2,"n":20,"o":42.21,"t":"2026-10-08T08:15:00Z","v":12020,"vw":42.203},{"c":42.2,"h":42.22,"l":42.2,"n":36,"o":42.2,"t":"2026-10-08T08:20:00Z","v":23837,"vw":42.20229},{"c":42.21,"h":42.22,"l":42.21,"n":2,"o":42.22,"t":"2026-10-08T08:25:00Z","v":437,"vw":42.214577},{"c":42.2,"h":42.2,"l":42.2,"n":20,"o":42.2,"t":"2026-10-08T08:35:00Z","v":12200,"vw":42.2},{"c":42.24,"h":42.24,"l":42.22,"n":20,"o":42.22,"t":"2026-10-08T09:05:00Z","v":19000,"vw":42.220263},{"c":42.3,"h":42.3,"l":42.26,"n":7,"o":42.26,"t":"2026-10-08T09:10:00Z","v":767,"vw":42.282857},{"c":42.26,"h":42.28,"l":42.26,"n":13,"o":42.28,"t":"2026-10-08T09:15:00Z","v":9500,"vw":42.260895},{"c":42.28,"h":42.28,"l":42.26,"n":5,"o":42.27,"t":"2026-10-08T09:25:00Z","v":1200,"vw":42.265417},{"c":42.26,"h":42.26,"l":42.26,"n":1,"o":42.26,"t":"2026-10-08T09:35:00Z","v":100,"vw":42.26},{"c":42.22,"h":42.26,"l":42.22,"n":9,"o":42.26,"t":"2026-10-08T09:55:00Z","v":2274,"vw":42.251423},{"c":42.14,"h":42.2,"l":42.14,"n":24,"o":42.2,"t":"2026-10-08T10:00:00Z","v":4574,"vw":42.163256},{"c":42.155,"h":42.2,"l":42.155,"n":6,"o":42.2,"t":"2026-10-08T10:10:00Z","v":721,"vw":42.179545},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-08T10:15:00Z","v":250,"vw":42.16},{"c":42.04,"h":42.075,"l":42.04,"n":41,"o":42.05,"t":"2026-10-08T10:40:00Z","v":178700,"vw":42.0507},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-08T10:45:00Z","v":500,"vw":42},{"c":42,"h":42.05,"l":42,"n":30,"o":42.04,"t":"2026-10-08T10:50:00Z","v":4168,"vw":42.035318},{"c":41.99,"h":42,"l":41.99,"n":8,"o":42,"t":"2026-10-08T10:55:00Z","v":3755,"vw":41.998667},{"c":42.02,"h":42.05,"l":42.02,"n":14,"o":42.0423,"t":"2026-10-08T11:00:00Z","v":459,"vw":42.033075},{"c":42,"h":42.05,"l":42,"n":18,"o":42,"t":"2026-10-08T11:05:00Z","v":1817,"vw":42.00483},{"c":41.91,"h":42,"l":41.9,"n":19,"o":41.9,"t":"2026-10-08T11:10:00Z","v":3451,"vw":41.959745},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-08T11:20:00Z","v":500,"vw":41.9},{"c":42,"h":42,"l":42,"n":5,"o":42,"t":"2026-10-08T11:30:00Z","v":497,"vw":42},{"c":41.99,"h":41.99,"l":41.99,"n":5,"o":41.99,"t":"2026-10-08T11:35:00Z","v":163,"vw":41.99},{"c":41.88,"h":42.04,"l":41.88,"n":20,"o":42.02,"t":"2026-10-08T11:40:00Z","v":3469,"vw":41.959558},{"c":42.09,"h":42.1,"l":42.05,"n":128,"o":42.05,"t":"2026-10-08T11:50:00Z","v":80151,"vw":42.050285},{"c":42.2,"h":42.3,"l":42.14,"n":55,"o":42.18,"t":"2026-10-08T12:00:00Z","v":34068,"vw":42.200682},{"c":42.18,"h":42.18,"l":42.1,"n":8,"o":42.12,"t":"2026-10-08T12:05:00Z","v":5402,"vw":42.111492},{"c":42.25,"h":42.25,"l":42.18,"n":10,"o":42.21,"t":"2026-10-08T12:10:00Z","v":1076,"vw":42.222381},{"c":42.22,"h":42.22,"l":42.17,"n":17,"o":42.21,"t":"2026-10-08T12:15:00Z","v":6648,"vw":42.195682},{"c":42.27,"h":42.27,"l":42.27,"n":13,"o":42.27,"t":"2026-10-08T12:20:00Z","v":1220,"vw":42.27},{"c":42.13,"h":42.2075,"l":42.12,"n":9,"o":42.2075,"t":"2026-10-08T12:25:00Z","v":788,"vw":42.152867},{"c":42.16,"h":42.16,"l":42.15,"n":17,"o":42.15,"t":"2026-10-08T12:30:00Z","v":1316,"vw":42.153913},{"c":42.24,"h":42.25,"l":42.1873,"n":134,"o":42.1873,"t":"2026-10-08T12:35:00Z","v":42409,"vw":42.248638},{"c":42.27,"h":42.27,"l":42.25,"n":67,"o":42.25,"t":"2026-10-08T12:40:00Z","v":25912,"vw":42.250929},{"c":42.2,"h":42.2,"l":42.2,"n":18,"o":42.2,"t":"2026-10-08T12:45:00Z","v":2801,"vw":42.2},{"c":42.15,"h":42.23,"l":42.15,"n":5,"o":42.23,"t":"2026-10-08T12:50:00Z","v":1301,"vw":42.211538},{"c":42.16,"h":42.16,"l":42.16,"n":17,"o":42.16,"t":"2026-10-08T12:55:00Z","v":2623,"vw":42.16},{"c":42.18,"h":42.18,"l":42.14,"n":10,"o":42.15,"t":"2026-10-08T13:00:00Z","v":2117,"vw":42.16929},{"c":42.32,"h":42.335,"l":42.3,"n":12,"o":42.3,"t":"2026-10-08T13:05:00Z","v":1292,"vw":42.326304},{"c":42.4,"h":42.45,"l":42.37,"n":81,"o":42.37,"t":"2026-10-08T13:10:00Z","v":34853,"vw":42.411224},{"c":42.4,"h":42.46,"l":42.37,"n":71,"o":42.4,"t":"2026-10-08T13:15:00Z","v":32320,"vw":42.406515},{"c":42.42,"h":42.45,"l":42.41,"n":30,"o":42.45,"t":"2026-10-08T13:20:00Z","v":20457,"vw":42.430825},{"c":42.42,"h":42.505,"l":42.19,"n":6340,"o":42.34,"t":"2026-10-08T13:30:00Z","v":2264204,"vw":42.357809},{"c":42.495,"h":42.525,"l":42.42,"n":3101,"o":42.43,"t":"2026-10-08T13:35:00Z","v":1307255,"vw":42.462099},{"c":42.575,"h":42.575,"l":42.445,"n":2411,"o":42.495,"t":"2026-10-08T13:40:00Z","v":1080532,"vw":42.489886},{"c":42.715,"h":42.74,"l":42.57,"n":2378,"o":42.58,"t":"2026-10-08T13:45:00Z","v":917036,"vw":42.658648},{"c":42.625,"h":42.765,"l":42.61,"n":2376,"o":42.715,"t":"2026-10-08T13:50:00Z","v":707474,"vw":42.7028},{"c":42.675,"h":42.68,"l":42.59,"n":2644,"o":42.625,"t":"2026-10-08T13:55:00Z","v":976222,"vw":42.620255},{"c":42.65,"h":42.73,"l":42.615,"n":2176,"o":42.67,"t":"2026-10-08T14:00:00Z","v":837367,"vw":42.677585},{"c":42.75,"h":42.755,"l":42.65,"n":2650,"o":42.65,"t":"2026-10-08T14:05:00Z","v":1263729,"vw":42.721259},{"c":42.735,"h":42.78,"l":42.72,"n":1831,"o":42.745,"t":"2026-10-08T14:10:00Z","v":704299,"vw":42.751745},{"c":42.85,"h":42.8699,"l":42.715,"n":2762,"o":42.735,"t":"2026-10-08T14:15:00Z","v":1162055,"vw":42.793308},{"c":42.745,"h":42.855,"l":42.71,"n":1878,"o":42.855,"t":"2026-10-08T14:20:00Z","v":579578,"vw":42.790096},{"c":42.79,"h":42.8,"l":42.72,"n":3242,"o":42.745,"t":"2026-10-08T14:25:00Z","v":1733337,"vw":42.760847},{"c":42.935,"h":42.99,"l":42.775,"n":1953,"o":42.79,"t":"2026-10-08T14:30:00Z","v":780406,"vw":42.874454},{"c":43.055,"h":43.07,"l":42.865,"n":3066,"o":42.94,"t":"2026-10-08T14:35:00Z","v":1275536,"vw":42.973201},{"c":43.04,"h":43.1185,"l":42.9841,"n":2572,"o":43.055,"t":"2026-10-08T14:40:00Z","v":1068908,"vw":43.058742},{"c":43.055,"h":43.11,"l":42.99,"n":1743,"o":43.035,"t":"2026-10-08T14:45:00Z","v":501283,"vw":43.040319},{"c":42.985,"h":43.06,"l":42.97,"n":1830,"o":43.05,"t":"2026-10-08T14:50:00Z","v":628716,"vw":43.009797},{"c":42.89,"h":42.985,"l":42.865,"n":1831,"o":42.985,"t":"2026-10-08T14:55:00Z","v":617345,"vw":42.912486},{"c":42.86,"h":42.9,"l":42.825,"n":899,"o":42.885,"t":"2026-10-08T15:00:00Z","v":286768,"vw":42.854677},{"c":42.74,"h":42.865,"l":42.74,"n":1331,"o":42.86,"t":"2026-10-08T15:05:00Z","v":484678,"vw":42.787945},{"c":42.68,"h":42.735,"l":42.68,"n":580,"o":42.735,"t":"2026-10-08T15:10:00Z","v":137105,"vw":42.707986},{"c":42.705,"h":42.74,"l":42.65,"n":845,"o":42.67,"t":"2026-10-08T15:15:00Z","v":253584,"vw":42.693423},{"c":42.71,"h":42.75,"l":42.68,"n":783,"o":42.7,"t":"2026-10-08T15:20:00Z","v":278268,"vw":42.723551},{"c":42.73,"h":42.75,"l":42.695,"n":705,"o":42.705,"t":"2026-10-08T15:25:00Z","v":225948,"vw":42.724733},{"c":42.69,"h":42.76,"l":42.685,"n":636,"o":42.73,"t":"2026-10-08T15:30:00Z","v":226396,"vw":42.72893},{"c":42.64,"h":42.71,"l":42.6201,"n":645,"o":42.7,"t":"2026-10-08T15:35:00Z","v":148292,"vw":42.650157},{"c":42.67,"h":42.68,"l":42.62,"n":635,"o":42.64,"t":"2026-10-08T15:40:00Z","v":195198,"vw":42.653963},{"c":42.585,"h":42.6761,"l":42.575,"n":673,"o":42.67,"t":"2026-10-08T15:45:00Z","v":174491,"vw":42.625969},{"c":42.565,"h":42.59,"l":42.56,"n":845,"o":42.58,"t":"2026-10-08T15:50:00Z","v":259507,"vw":42.572611},{"c":42.565,"h":42.59,"l":42.53,"n":670,"o":42.56,"t":"2026-10-08T15:55:00Z","v":203207,"vw":42.555771},{"c":42.57,"h":42.585,"l":42.545,"n":623,"o":42.56,"t":"2026-10-08T16:00:00Z","v":202805,"vw":42.568544},{"c":42.625,"h":42.64,"l":42.565,"n":887,"o":42.565,"t":"2026-10-08T16:05:00Z","v":225122,"vw":42.602121},{"c":42.655,"h":42.655,"l":42.615,"n":797,"o":42.625,"t":"2026-10-08T16:10:00Z","v":209372,"vw":42.635682},{"c":42.625,"h":42.815,"l":42.625,"n":2617,"o":42.655,"t":"2026-10-08T16:15:00Z","v":1157766,"vw":42.711659},{"c":42.645,"h":42.685,"l":42.625,"n":650,"o":42.63,"t":"2026-10-08T16:20:00Z","v":177073,"vw":42.654709},{"c":42.625,"h":42.65,"l":42.615,"n":559,"o":42.645,"t":"2026-10-08T16:25:00Z","v":110819,"vw":42.634892},{"c":42.635,"h":42.655,"l":42.605,"n":692,"o":42.62,"t":"2026-10-08T16:30:00Z","v":148576,"vw":42.621785},{"c":42.62,"h":42.6399,"l":42.59,"n":861,"o":42.635,"t":"2026-10-08T16:35:00Z","v":273923,"vw":42.604656},{"c":42.62,"h":42.67,"l":42.585,"n":607,"o":42.62,"t":"2026-10-08T16:40:00Z","v":1328449,"vw":42.627218},{"c":42.635,"h":42.645,"l":42.575,"n":682,"o":42.62,"t":"2026-10-08T16:45:00Z","v":197735,"vw":42.614016},{"c":42.715,"h":42.72,"l":42.6,"n":844,"o":42.63,"t":"2026-10-08T16:50:00Z","v":253897,"vw":42.656389},{"c":42.76,"h":42.765,"l":42.7,"n":849,"o":42.715,"t":"2026-10-08T16:55:00Z","v":287642,"vw":42.741286},{"c":42.8,"h":42.815,"l":42.755,"n":925,"o":42.76,"t":"2026-10-08T17:00:00Z","v":388398,"vw":42.78835},{"c":42.945,"h":42.945,"l":42.79,"n":1055,"o":42.81,"t":"2026-10-08T17:05:00Z","v":346000,"vw":42.904379},{"c":43.015,"h":43.04,"l":42.94,"n":1570,"o":42.94,"t":"2026-10-08T17:10:00Z","v":513477,"vw":42.996139},{"c":43.05,"h":43.105,"l":43.005,"n":3431,"o":43.015,"t":"2026-10-08T17:15:00Z","v":1586591,"vw":43.048225},{"c":42.9,"h":43.055,"l":42.885,"n":1310,"o":43.05,"t":"2026-10-08T17:20:00Z","v":605204,"vw":42.958982},{"c":42.95,"h":42.98,"l":42.85,"n":1218,"o":42.9,"t":"2026-10-08T17:25:00Z","v":471588,"vw":42.896533},{"c":42.93,"h":42.975,"l":42.915,"n":477,"o":42.95,"t":"2026-10-08T17:30:00Z","v":112750,"vw":42.939549},{"c":42.91,"h":42.955,"l":42.88,"n":675,"o":42.94,"t":"2026-10-08T17:35:00Z","v":173978,"vw":42.913509},{"c":42.95,"h":42.975,"l":42.91,"n":580,"o":42.915,"t":"2026-10-08T17:40:00Z","v":184152,"vw":42.940175},{"c":42.88,"h":42.975,"l":42.875,"n":767,"o":42.965,"t":"2026-10-08T17:45:00Z","v":297908,"vw":42.955745},{"c":42.925,"h":42.9395,"l":42.82,"n":933,"o":42.875,"t":"2026-10-08T17:50:00Z","v":265286,"vw":42.876639},{"c":42.935,"h":42.96,"l":42.9,"n":1258,"o":42.925,"t":"2026-10-08T17:55:00Z","v":379724,"vw":42.939217},{"c":42.875,"h":42.95,"l":42.875,"n":708,"o":42.935,"t":"2026-10-08T18:00:00Z","v":259554,"vw":42.927066},{"c":42.815,"h":42.88,"l":42.81,"n":532,"o":42.875,"t":"2026-10-08T18:05:00Z","v":289238,"vw":42.837192},{"c":42.84,"h":42.85,"l":42.79,"n":707,"o":42.815,"t":"2026-10-08T18:10:00Z","v":341144,"vw":42.822864},{"c":42.82,"h":42.875,"l":42.81,"n":662,"o":42.845,"t":"2026-10-08T18:15:00Z","v":307494,"vw":42.848238},{"c":42.835,"h":42.84,"l":42.805,"n":421,"o":42.835,"t":"2026-10-08T18:20:00Z","v":114080,"vw":42.82607},{"c":42.84,"h":42.855,"l":42.82,"n":459,"o":42.835,"t":"2026-10-08T18:25:00Z","v":170660,"vw":42.837258},{"c":42.825,"h":42.835,"l":42.805,"n":358,"o":42.835,"t":"2026-10-08T18:30:00Z","v":80169,"vw":42.822881},{"c":42.77,"h":42.84,"l":42.74,"n":539,"o":42.82,"t":"2026-10-08T18:35:00Z","v":181285,"vw":42.808234},{"c":42.805,"h":42.81,"l":42.755,"n":550,"o":42.765,"t":"2026-10-08T18:40:00Z","v":189768,"vw":42.779512},{"c":42.77,"h":42.8161,"l":42.76,"n":666,"o":42.805,"t":"2026-10-08T18:45:00Z","v":215787,"vw":42.791095},{"c":42.765,"h":42.795,"l":42.74,"n":610,"o":42.7771,"t":"2026-10-08T18:50:00Z","v":270556,"vw":42.777154},{"c":42.6708,"h":42.7658,"l":42.65,"n":993,"o":42.76,"t":"2026-10-08T18:55:00Z","v":398342,"vw":42.690999},{"c":42.67,"h":42.7,"l":42.62,"n":850,"o":42.67,"t":"2026-10-08T19:00:00Z","v":393291,"vw":42.653948},{"c":42.685,"h":42.72,"l":42.66,"n":739,"o":42.68,"t":"2026-10-08T19:05:00Z","v":350559,"vw":42.702758},{"c":42.655,"h":42.715,"l":42.65,"n":803,"o":42.685,"t":"2026-10-08T19:10:00Z","v":314904,"vw":42.684252},{"c":42.645,"h":42.675,"l":42.63,"n":725,"o":42.66,"t":"2026-10-08T19:15:00Z","v":410298,"vw":42.649554},{"c":42.68,"h":42.6977,"l":42.62,"n":710,"o":42.65,"t":"2026-10-08T19:20:00Z","v":206111,"vw":42.654898},{"c":42.665,"h":42.69,"l":42.64,"n":997,"o":42.685,"t":"2026-10-08T19:25:00Z","v":500478,"vw":42.670878},{"c":42.65,"h":42.67,"l":42.64,"n":1786,"o":42.66,"t":"2026-10-08T19:30:00Z","v":1659299,"vw":42.649741},{"c":42.63,"h":42.66,"l":42.58,"n":1105,"o":42.66,"t":"2026-10-08T19:35:00Z","v":381518,"vw":42.616648},{"c":42.5901,"h":42.65,"l":42.57,"n":1072,"o":42.63,"t":"2026-10-08T19:40:00Z","v":464856,"vw":42.59832},{"c":42.605,"h":42.62,"l":42.57,"n":1689,"o":42.59,"t":"2026-10-08T19:45:00Z","v":517053,"vw":42.598505},{"c":42.6,"h":42.62,"l":42.59,"n":1818,"o":42.605,"t":"2026-10-08T19:50:00Z","v":1144648,"vw":42.607048},{"c":42.595,"h":42.62,"l":42.58,"n":3493,"o":42.6,"t":"2026-10-08T19:55:00Z","v":1475323,"vw":42.595544},{"c":42.6065,"h":42.6065,"l":42.59,"n":28,"o":42.59,"t":"2026-10-08T20:00:00Z","v":310685,"vw":42.590031},{"c":42.59,"h":42.59,"l":42.57,"n":63,"o":42.58,"t":"2026-10-08T20:05:00Z","v":26411,"vw":42.586477},{"c":42.6,"h":42.62,"l":42.595,"n":33,"o":42.62,"t":"2026-10-08T20:15:00Z","v":8500,"vw":42.604774},{"c":42.6584,"h":42.6584,"l":42.6584,"n":2,"o":42.6584,"t":"2026-10-08T20:40:00Z","v":501,"vw":42.6584},{"c":42.74,"h":42.74,"l":42.63,"n":111,"o":42.64,"t":"2026-10-08T21:05:00Z","v":86960,"vw":42.703267},{"c":42.86,"h":42.86,"l":42.86,"n":2,"o":42.86,"t":"2026-10-08T21:30:00Z","v":365,"vw":42.86},{"c":42.886,"h":42.886,"l":42.886,"n":1,"o":42.886,"t":"2026-10-08T21:45:00Z","v":100,"vw":42.886},{"c":42.55,"h":42.68,"l":42.55,"n":8,"o":42.68,"t":"2026-10-08T21:50:00Z","v":2118,"vw":42.67381},{"c":42.66,"h":42.66,"l":42.66,"n":4,"o":42.66,"t":"2026-10-08T21:55:00Z","v":562,"vw":42.66},{"c":42.6095,"h":42.6095,"l":42.55,"n":2,"o":42.55,"t":"2026-10-08T22:00:00Z","v":1725,"vw":42.554312},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-10-08T22:25:00Z","v":650,"vw":42.65},{"c":42.71,"h":42.71,"l":42.71,"n":2,"o":42.71,"t":"2026-10-08T22:45:00Z","v":1001,"vw":42.71},{"c":42.72,"h":42.72,"l":42.715,"n":4,"o":42.715,"t":"2026-10-08T22:50:00Z","v":250,"vw":42.717619},{"c":42.814,"h":42.814,"l":42.814,"n":5,"o":42.814,"t":"2026-10-08T22:55:00Z","v":152,"vw":42.814},{"c":42.65,"h":42.65,"l":42.65,"n":3,"o":42.65,"t":"2026-10-08T23:00:00Z","v":600,"vw":42.65},{"c":42.66,"h":42.66,"l":42.66,"n":1,"o":42.66,"t":"2026-10-08T23:20:00Z","v":100,"vw":42.66},{"c":42.7888,"h":42.7888,"l":42.7888,"n":1,"o":42.7888,"t":"2026-10-08T23:40:00Z","v":140,"vw":42.7888},{"c":43.09,"h":43.47,"l":42.6381,"n":217,"o":42.81,"t":"2026-10-09T08:00:00Z","v":12207,"vw":43.094463},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-09T08:10:00Z","v":2000,"vw":43},{"c":43,"h":43,"l":43,"n":7,"o":43,"t":"2026-10-09T08:35:00Z","v":879,"vw":43},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-09T08:45:00Z","v":1000,"vw":43.1},{"c":42.96,"h":42.96,"l":42.92,"n":9,"o":42.94,"t":"2026-10-09T09:30:00Z","v":3220,"vw":42.944161},{"c":42.92,"h":42.96,"l":42.92,"n":15,"o":42.96,"t":"2026-10-09T09:45:00Z","v":1192,"vw":42.934717},{"c":42.92,"h":43,"l":42.92,"n":101,"o":42.955,"t":"2026-10-09T10:00:00Z","v":30275,"vw":42.989438},{"c":42.99,"h":42.99,"l":42.955,"n":103,"o":42.955,"t":"2026-10-09T10:10:00Z","v":10000,"vw":42.984586},{"c":43,"h":43.01,"l":42.93,"n":212,"o":42.96,"t":"2026-10-09T10:15:00Z","v":81048,"vw":42.997638},{"c":43.01,"h":43.01,"l":43,"n":42,"o":43,"t":"2026-10-09T10:20:00Z","v":19182,"vw":43.001158},{"c":43.04,"h":43.04,"l":43.02,"n":6,"o":43.02,"t":"2026-10-09T10:25:00Z","v":1800,"vw":43.023333},{"c":43,"h":43,"l":43,"n":12,"o":43,"t":"2026-10-09T10:30:00Z","v":11600,"vw":43},{"c":43.03,"h":43.03,"l":43.03,"n":6,"o":43.03,"t":"2026-10-09T10:35:00Z","v":3436,"vw":43.03},{"c":43.01,"h":43.01,"l":43.01,"n":2,"o":43.01,"t":"2026-10-09T10:55:00Z","v":200,"vw":43.01},{"c":43.01,"h":43.02,"l":43.01,"n":5,"o":43.02,"t":"2026-10-09T11:00:00Z","v":380,"vw":43.016667},{"c":42.96,"h":43.02,"l":42.96,"n":12,"o":43.01,"t":"2026-10-09T11:05:00Z","v":1313,"vw":43.000474},{"c":42.96,"h":42.97,"l":42.9262,"n":26,"o":42.95,"t":"2026-10-09T11:10:00Z","v":4278,"vw":42.949982},{"c":42.99,"h":42.99,"l":42.99,"n":5,"o":42.99,"t":"2026-10-09T11:15:00Z","v":329,"vw":42.99},{"c":43.0892,"h":43.0892,"l":43.0892,"n":1,"o":43.0892,"t":"2026-10-09T11:20:00Z","v":2000,"vw":43.0892},{"c":43.04,"h":43.04,"l":42.946,"n":9,"o":43.035,"t":"2026-10-09T11:25:00Z","v":687,"vw":43.007734},{"c":43.0925,"h":43.0925,"l":43.05,"n":27,"o":43.05,"t":"2026-10-09T11:40:00Z","v":31165,"vw":43.050137},{"c":43.2,"h":43.2,"l":42.93,"n":120,"o":43.1,"t":"2026-10-09T11:45:00Z","v":43627,"vw":43.117084},{"c":43.2,"h":43.225,"l":43.15,"n":41,"o":43.2,"t":"2026-10-09T11:50:00Z","v":24062,"vw":43.204606},{"c":43.2714,"h":43.2714,"l":43.2023,"n":30,"o":43.2023,"t":"2026-10-09T11:55:00Z","v":10507,"vw":43.247874},{"c":43.27,"h":43.42,"l":43.27,"n":50,"o":43.28,"t":"2026-10-09T12:00:00Z","v":10782,"vw":43.351953},{"c":43.03,"h":43.11,"l":43.03,"n":13,"o":43.105,"t":"2026-10-09T12:05:00Z","v":2133,"vw":43.083915},{"c":43.08,"h":43.09,"l":43.03,"n":28,"o":43.04,"t":"2026-10-09T12:10:00Z","v":5291,"vw":43.059729},{"c":43.06,"h":43.11,"l":43.06,"n":11,"o":43.11,"t":"2026-10-09T12:15:00Z","v":1568,"vw":43.069732},{"c":43.16,"h":43.16,"l":43.15,"n":15,"o":43.15,"t":"2026-10-09T12:20:00Z","v":1312,"vw":43.154167},{"c":43.06,"h":43.14,"l":43.04,"n":15,"o":43.12,"t":"2026-10-09T12:25:00Z","v":9636,"vw":43.077596},{"c":43.08,"h":43.08,"l":43.05,"n":7,"o":43.05,"t":"2026-10-09T12:30:00Z","v":962,"vw":43.065},{"c":43.07,"h":43.07,"l":43.0581,"n":10,"o":43.0581,"t":"2026-10-09T12:35:00Z","v":426,"vw":43.06405},{"c":43.14,"h":43.14,"l":43.12,"n":5,"o":43.12,"t":"2026-10-09T12:40:00Z","v":1115,"vw":43.121835},{"c":43.03,"h":43.05,"l":43.03,"n":13,"o":43.05,"t":"2026-10-09T12:50:00Z","v":1059,"vw":43.034},{"c":43.02,"h":43.02,"l":43.02,"n":15,"o":43.02,"t":"2026-10-09T12:55:00Z","v":4258,"vw":43.02},{"c":43.02,"h":43.03,"l":43.0003,"n":186,"o":43.03,"t":"2026-10-09T13:00:00Z","v":17578,"vw":43.017404},{"c":43.09,"h":43.09,"l":43,"n":32,"o":43,"t":"2026-10-09T13:05:00Z","v":10093,"vw":43.073673},{"c":43.19,"h":43.25,"l":43.1189,"n":336,"o":43.1189,"t":"2026-10-09T13:10:00Z","v":73744,"vw":43.190379},{"c":43.27,"h":43.27,"l":43.17,"n":32,"o":43.19,"t":"2026-10-09T13:15:00Z","v":15249,"vw":43.245511},{"c":43.16,"h":43.2,"l":43.12,"n":40,"o":43.2,"t":"2026-10-09T13:20:00Z","v":12545,"vw":43.170584},{"c":43.22,"h":43.24,"l":43.1314,"n":54,"o":43.1314,"t":"2026-10-09T13:25:00Z","v":27664,"vw":43.214018},{"c":43.05,"h":43.22,"l":43.02,"n":2319,"o":43.21,"t":"2026-10-09T13:30:00Z","v":767023,"vw":43.118807},{"c":43.01,"h":43.14,"l":42.995,"n":1464,"o":43.0563,"t":"2026-10-09T13:35:00Z","v":717162,"vw":43.063423},{"c":43.06,"h":43.15,"l":43.005,"n":1440,"o":43.015,"t":"2026-10-09T13:40:00Z","v":512970,"vw":43.070387},{"c":43.195,"h":43.2572,"l":43.07,"n":2221,"o":43.07,"t":"2026-10-09T13:45:00Z","v":727029,"vw":43.192797},{"c":43.28,"h":43.3171,"l":43.17,"n":2983,"o":43.2,"t":"2026-10-09T13:50:00Z","v":996966,"vw":43.2385},{"c":43.335,"h":43.3795,"l":43.26,"n":2486,"o":43.275,"t":"2026-10-09T13:55:00Z","v":967083,"vw":43.32544},{"c":43.18,"h":43.33,"l":43.17,"n":1796,"o":43.33,"t":"2026-10-09T14:00:00Z","v":702089,"vw":43.245629},{"c":43.155,"h":43.195,"l":43.075,"n":1046,"o":43.185,"t":"2026-10-09T14:05:00Z","v":364734,"vw":43.133361},{"c":43.24,"h":43.265,"l":43.16,"n":1296,"o":43.16,"t":"2026-10-09T14:10:00Z","v":671923,"vw":43.231914},{"c":43.3,"h":43.32,"l":43.235,"n":1343,"o":43.24,"t":"2026-10-09T14:15:00Z","v":531815,"vw":43.282167},{"c":43.325,"h":43.33,"l":43.225,"n":1127,"o":43.305,"t":"2026-10-09T14:20:00Z","v":444967,"vw":43.279378},{"c":43.335,"h":43.355,"l":43.28,"n":1156,"o":43.325,"t":"2026-10-09T14:25:00Z","v":343911,"vw":43.318004},{"c":43.5,"h":43.51,"l":43.335,"n":4239,"o":43.335,"t":"2026-10-09T14:30:00Z","v":1767047,"vw":43.428463},{"c":43.545,"h":43.59,"l":43.465,"n":8091,"o":43.5,"t":"2026-10-09T14:35:00Z","v":4626831,"vw":43.542042},{"c":43.57,"h":43.63,"l":43.52,"n":2620,"o":43.54,"t":"2026-10-09T14:40:00Z","v":983783,"vw":43.563854},{"c":43.49,"h":43.605,"l":43.47,"n":3066,"o":43.575,"t":"2026-10-09T14:45:00Z","v":1278043,"vw":43.514414},{"c":43.405,"h":43.49,"l":43.39,"n":1119,"o":43.49,"t":"2026-10-09T14:50:00Z","v":430612,"vw":43.447506},{"c":43.4,"h":43.44,"l":43.38,"n":1374,"o":43.405,"t":"2026-10-09T14:55:00Z","v":725201,"vw":43.404888},{"c":43.43,"h":43.495,"l":43.4,"n":1866,"o":43.405,"t":"2026-10-09T15:00:00Z","v":1287246,"vw":43.44535},{"c":43.47,"h":43.5,"l":43.4,"n":1822,"o":43.43,"t":"2026-10-09T15:05:00Z","v":822303,"vw":43.460086},{"c":43.595,"h":43.595,"l":43.46,"n":1524,"o":43.4633,"t":"2026-10-09T15:10:00Z","v":799539,"vw":43.543713},{"c":43.47,"h":43.595,"l":43.45,"n":1827,"o":43.595,"t":"2026-10-09T15:15:00Z","v":848717,"vw":43.534055},{"c":43.495,"h":43.525,"l":43.46,"n":1194,"o":43.465,"t":"2026-10-09T15:20:00Z","v":356335,"vw":43.497055},{"c":43.5484,"h":43.585,"l":43.49,"n":2386,"o":43.5,"t":"2026-10-09T15:25:00Z","v":2245653,"vw":43.543963},{"c":43.575,"h":43.6,"l":43.5,"n":1542,"o":43.55,"t":"2026-10-09T15:30:00Z","v":627202,"vw":43.548864},{"c":43.515,"h":43.585,"l":43.49,"n":1086,"o":43.575,"t":"2026-10-09T15:35:00Z","v":326977,"vw":43.532671},{"c":43.45,"h":43.515,"l":43.43,"n":1772,"o":43.515,"t":"2026-10-09T15:40:00Z","v":1069433,"vw":43.454443},{"c":43.48,"h":43.53,"l":43.41,"n":1279,"o":43.455,"t":"2026-10-09T15:45:00Z","v":560719,"vw":43.476242},{"c":43.49,"h":43.555,"l":43.47,"n":994,"o":43.495,"t":"2026-10-09T15:50:00Z","v":317689,"vw":43.50365},{"c":43.45,"h":43.52,"l":43.45,"n":1324,"o":43.485,"t":"2026-10-09T15:55:00Z","v":790462,"vw":43.484035},{"c":43.4563,"h":43.485,"l":43.42,"n":877,"o":43.45,"t":"2026-10-09T16:00:00Z","v":284231,"vw":43.449882},{"c":43.425,"h":43.455,"l":43.4,"n":918,"o":43.4519,"t":"2026-10-09T16:05:00Z","v":252881,"vw":43.42455},{"c":43.435,"h":43.46,"l":43.42,"n":810,"o":43.4299,"t":"2026-10-09T16:10:00Z","v":758587,"vw":43.439455},{"c":43.42,"h":43.445,"l":43.4,"n":864,"o":43.44,"t":"2026-10-09T16:15:00Z","v":433028,"vw":43.41978},{"c":43.4,"h":43.44,"l":43.38,"n":996,"o":43.43,"t":"2026-10-09T16:20:00Z","v":325097,"vw":43.40596},{"c":43.425,"h":43.445,"l":43.4,"n":843,"o":43.4,"t":"2026-10-09T16:25:00Z","v":313038,"vw":43.424838},{"c":43.39,"h":43.44,"l":43.36,"n":964,"o":43.425,"t":"2026-10-09T16:30:00Z","v":356439,"vw":43.389066},{"c":43.35,"h":43.4,"l":43.35,"n":582,"o":43.39,"t":"2026-10-09T16:35:00Z","v":161063,"vw":43.376488},{"c":43.34,"h":43.37,"l":43.33,"n":747,"o":43.355,"t":"2026-10-09T16:40:00Z","v":284276,"vw":43.345344},{"c":43.34,"h":43.35,"l":43.32,"n":627,"o":43.34,"t":"2026-10-09T16:45:00Z","v":196509,"vw":43.335117},{"c":43.325,"h":43.35,"l":43.32,"n":317,"o":43.335,"t":"2026-10-09T16:50:00Z","v":117235,"vw":43.328089},{"c":43.34,"h":43.36,"l":43.31,"n":497,"o":43.325,"t":"2026-10-09T16:55:00Z","v":168999,"vw":43.324228},{"c":43.37,"h":43.4,"l":43.335,"n":466,"o":43.335,"t":"2026-10-09T17:00:00Z","v":139400,"vw":43.380725},{"c":43.335,"h":43.4,"l":43.325,"n":393,"o":43.38,"t":"2026-10-09T17:05:00Z","v":119060,"vw":43.364839},{"c":43.39,"h":43.39,"l":43.325,"n":454,"o":43.34,"t":"2026-10-09T17:10:00Z","v":129934,"vw":43.348972},{"c":43.345,"h":43.41,"l":43.345,"n":660,"o":43.39,"t":"2026-10-09T17:15:00Z","v":117797,"vw":43.393833},{"c":43.385,"h":43.39,"l":43.34,"n":533,"o":43.34,"t":"2026-10-09T17:20:00Z","v":139170,"vw":43.370562},{"c":43.37,"h":43.385,"l":43.325,"n":609,"o":43.385,"t":"2026-10-09T17:25:00Z","v":129750,"vw":43.356695},{"c":43.37,"h":43.41,"l":43.36,"n":615,"o":43.374,"t":"2026-10-09T17:30:00Z","v":152812,"vw":43.38543},{"c":43.375,"h":43.39,"l":43.36,"n":652,"o":43.365,"t":"2026-10-09T17:35:00Z","v":143107,"vw":43.380425},{"c":43.435,"h":43.435,"l":43.36,"n":675,"o":43.36,"t":"2026-10-09T17:40:00Z","v":118149,"vw":43.409922},{"c":43.485,"h":43.49,"l":43.4399,"n":615,"o":43.4399,"t":"2026-10-09T17:45:00Z","v":611937,"vw":43.465678},{"c":43.525,"h":43.525,"l":43.475,"n":970,"o":43.49,"t":"2026-10-09T17:50:00Z","v":257881,"vw":43.492669},{"c":43.5,"h":43.545,"l":43.485,"n":799,"o":43.525,"t":"2026-10-09T17:55:00Z","v":228091,"vw":43.51332},{"c":43.49,"h":43.515,"l":43.445,"n":708,"o":43.5,"t":"2026-10-09T18:00:00Z","v":170668,"vw":43.477944},{"c":43.45,"h":43.51,"l":43.43,"n":788,"o":43.485,"t":"2026-10-09T18:05:00Z","v":187989,"vw":43.459212},{"c":43.4961,"h":43.515,"l":43.445,"n":992,"o":43.445,"t":"2026-10-09T18:10:00Z","v":470402,"vw":43.479293},{"c":43.525,"h":43.54,"l":43.495,"n":670,"o":43.5,"t":"2026-10-09T18:15:00Z","v":216863,"vw":43.516129},{"c":43.515,"h":43.55,"l":43.51,"n":1007,"o":43.525,"t":"2026-10-09T18:20:00Z","v":1102466,"vw":43.522273},{"c":43.48,"h":43.525,"l":43.47,"n":906,"o":43.515,"t":"2026-10-09T18:25:00Z","v":1299980,"vw":43.488277},{"c":43.493,"h":43.51,"l":43.465,"n":890,"o":43.489,"t":"2026-10-09T18:30:00Z","v":604597,"vw":43.486743},{"c":43.41,"h":43.5,"l":43.405,"n":1325,"o":43.49,"t":"2026-10-09T18:35:00Z","v":1262981,"vw":43.46385},{"c":43.405,"h":43.42,"l":43.37,"n":1241,"o":43.41,"t":"2026-10-09T18:40:00Z","v":532510,"vw":43.400935},{"c":43.345,"h":43.41,"l":43.31,"n":1383,"o":43.405,"t":"2026-10-09T18:45:00Z","v":591162,"vw":43.371124},{"c":43.35,"h":43.365,"l":43.305,"n":985,"o":43.345,"t":"2026-10-09T18:50:00Z","v":374233,"vw":43.333856},{"c":43.385,"h":43.4,"l":43.335,"n":1854,"o":43.35,"t":"2026-10-09T18:55:00Z","v":713968,"vw":43.370738},{"c":43.3899,"h":43.4,"l":43.35,"n":945,"o":43.385,"t":"2026-10-09T19:00:00Z","v":947856,"vw":43.379581},{"c":43.3795,"h":43.39,"l":43.36,"n":621,"o":43.385,"t":"2026-10-09T19:05:00Z","v":643300,"vw":43.373134},{"c":43.385,"h":43.41,"l":43.37,"n":1184,"o":43.375,"t":"2026-10-09T19:10:00Z","v":598209,"vw":43.388516},{"c":43.375,"h":43.385,"l":43.32,"n":895,"o":43.38,"t":"2026-10-09T19:15:00Z","v":242003,"vw":43.352075},{"c":43.395,"h":43.4,"l":43.355,"n":831,"o":43.38,"t":"2026-10-09T19:20:00Z","v":191161,"vw":43.378775},{"c":43.4427,"h":43.445,"l":43.395,"n":1054,"o":43.395,"t":"2026-10-09T19:25:00Z","v":417308,"vw":43.420891},{"c":43.465,"h":43.475,"l":43.44,"n":1464,"o":43.44,"t":"2026-10-09T19:30:00Z","v":556231,"vw":43.450873},{"c":43.505,"h":43.51,"l":43.4433,"n":1156,"o":43.465,"t":"2026-10-09T19:35:00Z","v":267278,"vw":43.482679},{"c":43.49,"h":43.55,"l":43.49,"n":2428,"o":43.51,"t":"2026-10-09T19:40:00Z","v":1190881,"vw":43.52535},{"c":43.525,"h":43.55,"l":43.475,"n":1987,"o":43.495,"t":"2026-10-09T19:45:00Z","v":1047937,"vw":43.530146},{"c":43.525,"h":43.54,"l":43.44,"n":2632,"o":43.525,"t":"2026-10-09T19:50:00Z","v":831060,"vw":43.483378},{"c":43.545,"h":43.56,"l":43.49,"n":4945,"o":43.525,"t":"2026-10-09T19:55:00Z","v":1751905,"vw":43.522259},{"c":43.51,"h":43.55,"l":43.51,"n":65,"o":43.54,"t":"2026-10-09T20:00:00Z","v":1346271,"vw":43.53991},{"c":43.5,"h":43.5081,"l":43.494,"n":16,"o":43.5081,"t":"2026-10-09T20:05:00Z","v":7276,"vw":43.499691},{"c":43.45,"h":43.45,"l":43.45,"n":33,"o":43.45,"t":"2026-10-09T20:10:00Z","v":11411,"vw":43.45},{"c":43.49,"h":43.49,"l":43.49,"n":3,"o":43.49,"t":"2026-10-09T20:25:00Z","v":434778,"vw":43.49},{"c":43.4493,"h":43.48,"l":43.4493,"n":31,"o":43.48,"t":"2026-10-09T20:30:00Z","v":7172,"vw":43.452288},{"c":43.42,"h":43.435,"l":43.4191,"n":141,"o":43.435,"t":"2026-10-09T20:35:00Z","v":15147,"vw":43.421319},{"c":43.43,"h":43.47,"l":43.43,"n":4,"o":43.47,"t":"2026-10-09T20:40:00Z","v":786,"vw":43.440204},{"c":43.51,"h":43.51,"l":43.51,"n":1,"o":43.51,"t":"2026-10-09T20:45:00Z","v":100,"vw":43.51},{"c":43.5065,"h":43.5065,"l":43.5065,"n":4,"o":43.5065,"t":"2026-10-09T20:50:00Z","v":137,"vw":43.5065},{"c":43.48,"h":43.49,"l":43.4799,"n":15,"o":43.4799,"t":"2026-10-09T21:00:00Z","v":1765,"vw":43.481604},{"c":43.52,"h":43.52,"l":43.48,"n":14,"o":43.48,"t":"2026-10-09T21:05:00Z","v":1553,"vw":43.506111},{"c":43.51,"h":43.52,"l":43.5,"n":12,"o":43.52,"t":"2026-10-09T21:10:00Z","v":4260,"vw":43.517073},{"c":43.5138,"h":43.5138,"l":43.49,"n":5,"o":43.49,"t":"2026-10-09T21:15:00Z","v":2634,"vw":43.493662},{"c":43.48,"h":43.48,"l":43.48,"n":6,"o":43.48,"t":"2026-10-09T21:20:00Z","v":1587,"vw":43.48},{"c":43.4,"h":43.45,"l":43.4,"n":110,"o":43.45,"t":"2026-10-09T21:35:00Z","v":13246,"vw":43.413924},{"c":43.47,"h":43.47,"l":43.47,"n":1,"o":43.47,"t":"2026-10-09T21:55:00Z","v":1500,"vw":43.47},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-10-09T22:05:00Z","v":2000,"vw":43.45},{"c":43.46,"h":43.46,"l":43.45,"n":3,"o":43.45,"t":"2026-10-09T22:10:00Z","v":1513,"vw":43.456667},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-10-09T22:15:00Z","v":1763,"vw":43.45},{"c":43.45,"h":43.45,"l":43.45,"n":3,"o":43.45,"t":"2026-10-09T22:35:00Z","v":104,"vw":43.45},{"c":43.44,"h":43.44,"l":43.44,"n":3,"o":43.44,"t":"2026-10-09T22:45:00Z","v":2223,"vw":43.44},{"c":43.354,"h":43.44,"l":43.354,"n":4,"o":43.44,"t":"2026-10-09T23:05:00Z","v":202,"vw":43.397},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-10-09T23:20:00Z","v":100,"vw":43.45},{"c":43.43,"h":43.43,"l":43.43,"n":3,"o":43.43,"t":"2026-10-09T23:35:00Z","v":187,"vw":43.43},{"c":43.45,"h":43.45,"l":43.45,"n":2,"o":43.45,"t":"2026-10-09T23:40:00Z","v":220,"vw":43.45},{"c":43.43,"h":43.43,"l":43.43,"n":2,"o":43.43,"t":"2026-10-09T23:45:00Z","v":160,"vw":43.43},{"c":43.45,"h":43.45,"l":43.45,"n":3,"o":43.45,"t":"2026-10-09T23:55:00Z","v":200,"vw":43.45},{"c":43.85,"h":44.44,"l":43.5907,"n":813,"o":44.16,"t":"2026-10-12T08:00:00Z","v":68936,"vw":44.213248},{"c":44.29,"h":44.29,"l":43.53,"n":33,"o":43.86,"t":"2026-10-12T08:05:00Z","v":4227,"vw":43.841587},{"c":43.83,"h":43.83,"l":43.83,"n":1,"o":43.83,"t":"2026-10-12T08:20:00Z","v":210,"vw":43.83},{"c":43.8,"h":43.8,"l":43.79,"n":11,"o":43.79,"t":"2026-10-12T08:30:00Z","v":2000,"vw":43.798718},{"c":43.74,"h":43.74,"l":43.64,"n":31,"o":43.73,"t":"2026-10-12T08:50:00Z","v":2987,"vw":43.720306},{"c":43.61,"h":43.72,"l":43.6,"n":11,"o":43.665,"t":"2026-10-12T08:55:00Z","v":1580,"vw":43.66462},{"c":43.71,"h":43.71,"l":43.71,"n":1,"o":43.71,"t":"2026-10-12T09:00:00Z","v":460,"vw":43.71},{"c":43.68,"h":43.68,"l":43.68,"n":3,"o":43.68,"t":"2026-10-12T09:55:00Z","v":131,"vw":43.68},{"c":43.6,"h":43.68,"l":43.6,"n":144,"o":43.67,"t":"2026-10-12T10:00:00Z","v":20212,"vw":43.625376},{"c":43.61,"h":43.61,"l":43.61,"n":1,"o":43.61,"t":"2026-10-12T10:55:00Z","v":100,"vw":43.61},{"c":43.62,"h":43.62,"l":43.62,"n":2,"o":43.62,"t":"2026-10-12T11:10:00Z","v":1764,"vw":43.62},{"c":43.69,"h":43.69,"l":43.69,"n":3,"o":43.69,"t":"2026-10-12T11:15:00Z","v":206,"vw":43.69},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-12T11:25:00Z","v":100,"vw":43.7},{"c":43.76,"h":43.76,"l":43.67,"n":5,"o":43.76,"t":"2026-10-12T11:45:00Z","v":499,"vw":43.741211},{"c":43.77,"h":43.77,"l":43.77,"n":2,"o":43.77,"t":"2026-10-12T11:50:00Z","v":600,"vw":43.77},{"c":43.76,"h":43.76,"l":43.75,"n":17,"o":43.75,"t":"2026-10-12T12:00:00Z","v":15422,"vw":43.753528},{"c":43.77,"h":43.77,"l":43.74,"n":20,"o":43.74,"t":"2026-10-12T12:05:00Z","v":6884,"vw":43.747679},{"c":43.77,"h":43.77,"l":43.77,"n":14,"o":43.77,"t":"2026-10-12T12:10:00Z","v":957,"vw":43.77},{"c":43.75,"h":43.76,"l":43.75,"n":13,"o":43.76,"t":"2026-10-12T12:15:00Z","v":9655,"vw":43.754808},{"c":43.72,"h":43.72,"l":43.72,"n":1,"o":43.72,"t":"2026-10-12T12:20:00Z","v":100,"vw":43.72},{"c":43.72,"h":43.72,"l":43.72,"n":1,"o":43.72,"t":"2026-10-12T12:25:00Z","v":1000,"vw":43.72},{"c":43.67,"h":43.75,"l":43.67,"n":17,"o":43.72,"t":"2026-10-12T12:30:00Z","v":3209,"vw":43.701363},{"c":43.61,"h":43.665,"l":43.61,"n":14,"o":43.66,"t":"2026-10-12T12:35:00Z","v":1696,"vw":43.639371},{"c":43.65,"h":43.65,"l":43.65,"n":4,"o":43.65,"t":"2026-10-12T12:40:00Z","v":314,"vw":43.65},{"c":43.68,"h":43.68,"l":43.55,"n":3,"o":43.55,"t":"2026-10-12T12:45:00Z","v":402,"vw":43.5825},{"c":43.7399,"h":43.74,"l":43.67,"n":15,"o":43.67,"t":"2026-10-12T12:50:00Z","v":5448,"vw":43.684517},{"c":43.77,"h":43.77,"l":43.7389,"n":10,"o":43.7389,"t":"2026-10-12T12:55:00Z","v":662,"vw":43.759307},{"c":43.72,"h":43.72,"l":43.72,"n":1,"o":43.72,"t":"2026-10-12T13:10:00Z","v":110,"vw":43.72},{"c":43.65,"h":43.65,"l":43.59,"n":25,"o":43.61,"t":"2026-10-12T13:25:00Z","v":4451,"vw":43.622862},{"c":43.605,"h":43.81,"l":43.56,"n":3214,"o":43.67,"t":"2026-10-12T13:30:00Z","v":843084,"vw":43.681048},{"c":43.665,"h":43.75,"l":43.595,"n":1976,"o":43.6,"t":"2026-10-12T13:35:00Z","v":522346,"vw":43.68818},{"c":43.575,"h":43.71,"l":43.575,"n":1604,"o":43.665,"t":"2026-10-12T13:40:00Z","v":477715,"vw":43.61527},{"c":43.595,"h":43.685,"l":43.53,"n":1794,"o":43.57,"t":"2026-10-12T13:45:00Z","v":487014,"vw":43.594119},{"c":43.575,"h":43.615,"l":43.51,"n":1456,"o":43.595,"t":"2026-10-12T13:50:00Z","v":362570,"vw":43.562335},{"c":43.56,"h":43.57,"l":43.475,"n":1859,"o":43.57,"t":"2026-10-12T13:55:00Z","v":1052085,"vw":43.523919},{"c":43.475,"h":43.615,"l":43.43,"n":1252,"o":43.55,"t":"2026-10-12T14:00:00Z","v":378575,"vw":43.527196},{"c":43.485,"h":43.53,"l":43.46,"n":983,"o":43.48,"t":"2026-10-12T14:05:00Z","v":267909,"vw":43.498612},{"c":43.445,"h":43.495,"l":43.4418,"n":856,"o":43.49,"t":"2026-10-12T14:10:00Z","v":248280,"vw":43.468584},{"c":43.57,"h":43.575,"l":43.445,"n":739,"o":43.445,"t":"2026-10-12T14:15:00Z","v":175740,"vw":43.50668},{"c":43.545,"h":43.625,"l":43.525,"n":872,"o":43.57,"t":"2026-10-12T14:20:00Z","v":203228,"vw":43.57816},{"c":43.575,"h":43.62,"l":43.54,"n":1325,"o":43.55,"t":"2026-10-12T14:25:00Z","v":364666,"vw":43.585513},{"c":43.545,"h":43.655,"l":43.54,"n":1752,"o":43.57,"t":"2026-10-12T14:30:00Z","v":648739,"vw":43.616133},{"c":43.65,"h":43.655,"l":43.54,"n":570,"o":43.54,"t":"2026-10-12T14:35:00Z","v":139092,"vw":43.57677},{"c":43.58,"h":43.665,"l":43.535,"n":1339,"o":43.655,"t":"2026-10-12T14:40:00Z","v":762220,"vw":43.597328},{"c":43.5424,"h":43.605,"l":43.5424,"n":714,"o":43.58,"t":"2026-10-12T14:45:00Z","v":202083,"vw":43.592584},{"c":43.55,"h":43.575,"l":43.52,"n":1038,"o":43.545,"t":"2026-10-12T14:50:00Z","v":255682,"vw":43.547211},{"c":43.505,"h":43.56,"l":43.495,"n":569,"o":43.545,"t":"2026-10-12T14:55:00Z","v":172069,"vw":43.543091},{"c":43.53,"h":43.54,"l":43.49,"n":958,"o":43.4901,"t":"2026-10-12T15:00:00Z","v":324407,"vw":43.521289},{"c":43.625,"h":43.645,"l":43.5005,"n":814,"o":43.53,"t":"2026-10-12T15:05:00Z","v":319716,"vw":43.573563},{"c":43.625,"h":43.635,"l":43.59,"n":667,"o":43.625,"t":"2026-10-12T15:10:00Z","v":426926,"vw":43.621991},{"c":43.635,"h":43.65,"l":43.59,"n":459,"o":43.62,"t":"2026-10-12T15:15:00Z","v":196874,"vw":43.623479},{"c":43.695,"h":43.72,"l":43.625,"n":773,"o":43.625,"t":"2026-10-12T15:20:00Z","v":225608,"vw":43.690024},{"c":43.75,"h":43.78,"l":43.68,"n":923,"o":43.695,"t":"2026-10-12T15:25:00Z","v":362214,"vw":43.739474},{"c":43.66,"h":43.76,"l":43.63,"n":788,"o":43.755,"t":"2026-10-12T15:30:00Z","v":212879,"vw":43.679687},{"c":43.63,"h":43.66,"l":43.61,"n":517,"o":43.65,"t":"2026-10-12T15:35:00Z","v":107505,"vw":43.638595},{"c":43.645,"h":43.655,"l":43.605,"n":396,"o":43.635,"t":"2026-10-12T15:40:00Z","v":94800,"vw":43.636856},{"c":43.565,"h":43.645,"l":43.565,"n":773,"o":43.645,"t":"2026-10-12T15:45:00Z","v":225908,"vw":43.603584},{"c":43.605,"h":43.6199,"l":43.565,"n":586,"o":43.57,"t":"2026-10-12T15:50:00Z","v":151535,"vw":43.590916},{"c":43.615,"h":43.67,"l":43.61,"n":832,"o":43.61,"t":"2026-10-12T15:55:00Z","v":259250,"vw":43.638453},{"c":43.605,"h":43.6454,"l":43.5999,"n":483,"o":43.6101,"t":"2026-10-12T16:00:00Z","v":163046,"vw":43.616406},{"c":43.585,"h":43.615,"l":43.565,"n":395,"o":43.605,"t":"2026-10-12T16:05:00Z","v":97572,"vw":43.590377},{"c":43.59,"h":43.605,"l":43.565,"n":822,"o":43.5897,"t":"2026-10-12T16:10:00Z","v":564320,"vw":43.58614},{"c":43.6361,"h":43.64,"l":43.58,"n":456,"o":43.59,"t":"2026-10-12T16:15:00Z","v":130415,"vw":43.606843},{"c":43.63,"h":43.64,"l":43.62,"n":243,"o":43.635,"t":"2026-10-12T16:20:00Z","v":65752,"vw":43.628722},{"c":43.635,"h":43.64,"l":43.625,"n":211,"o":43.63,"t":"2026-10-12T16:25:00Z","v":44648,"vw":43.633012},{"c":43.655,"h":43.66,"l":43.59,"n":790,"o":43.635,"t":"2026-10-12T16:30:00Z","v":238249,"vw":43.622919},{"c":43.66,"h":43.66,"l":43.63,"n":326,"o":43.6501,"t":"2026-10-12T16:35:00Z","v":102289,"vw":43.644673},{"c":43.71,"h":43.715,"l":43.66,"n":516,"o":43.66,"t":"2026-10-12T16:40:00Z","v":223068,"vw":43.692877},{"c":43.685,"h":43.739,"l":43.67,"n":631,"o":43.705,"t":"2026-10-12T16:45:00Z","v":293166,"vw":43.713843},{"c":43.68,"h":43.69,"l":43.6501,"n":398,"o":43.685,"t":"2026-10-12T16:50:00Z","v":123038,"vw":43.668028},{"c":43.67,"h":43.695,"l":43.6629,"n":337,"o":43.68,"t":"2026-10-12T16:55:00Z","v":129799,"vw":43.678955},{"c":43.6299,"h":43.67,"l":43.605,"n":253,"o":43.67,"t":"2026-10-12T17:00:00Z","v":79142,"vw":43.628333},{"c":43.645,"h":43.645,"l":43.61,"n":429,"o":43.63,"t":"2026-10-12T17:05:00Z","v":141724,"vw":43.627223},{"c":43.66,"h":43.66,"l":43.64,"n":143,"o":43.645,"t":"2026-10-12T17:10:00Z","v":52802,"vw":43.650038},{"c":43.6079,"h":43.655,"l":43.6,"n":318,"o":43.655,"t":"2026-10-12T17:15:00Z","v":208675,"vw":43.61491},{"c":43.59,"h":43.62,"l":43.58,"n":311,"o":43.605,"t":"2026-10-12T17:20:00Z","v":141329,"vw":43.600883},{"c":43.525,"h":43.61,"l":43.515,"n":848,"o":43.595,"t":"2026-10-12T17:25:00Z","v":354771,"vw":43.544209},{"c":43.5299,"h":43.57,"l":43.52,"n":631,"o":43.525,"t":"2026-10-12T17:30:00Z","v":369279,"vw":43.541602},{"c":43.61,"h":43.62,"l":43.52,"n":877,"o":43.5387,"t":"2026-10-12T17:35:00Z","v":340321,"vw":43.568305},{"c":43.635,"h":43.65,"l":43.6,"n":403,"o":43.6,"t":"2026-10-12T17:40:00Z","v":146156,"vw":43.623213},{"c":43.625,"h":43.66,"l":43.62,"n":500,"o":43.635,"t":"2026-10-12T17:45:00Z","v":148288,"vw":43.638916},{"c":43.655,"h":43.6579,"l":43.625,"n":252,"o":43.63,"t":"2026-10-12T17:50:00Z","v":80926,"vw":43.638935},{"c":43.655,"h":43.6599,"l":43.6349,"n":337,"o":43.655,"t":"2026-10-12T17:55:00Z","v":129666,"vw":43.647054},{"c":43.61,"h":43.655,"l":43.604,"n":512,"o":43.652,"t":"2026-10-12T18:00:00Z","v":194125,"vw":43.620856},{"c":43.615,"h":43.62,"l":43.595,"n":252,"o":43.605,"t":"2026-10-12T18:05:00Z","v":124075,"vw":43.60723},{"c":43.6527,"h":43.6527,"l":43.6199,"n":390,"o":43.62,"t":"2026-10-12T18:10:00Z","v":125480,"vw":43.642598},{"c":43.645,"h":43.665,"l":43.635,"n":273,"o":43.66,"t":"2026-10-12T18:15:00Z","v":90577,"vw":43.650084},{"c":43.625,"h":43.67,"l":43.625,"n":339,"o":43.645,"t":"2026-10-12T18:20:00Z","v":97953,"vw":43.649242},{"c":43.599,"h":43.635,"l":43.599,"n":260,"o":43.63,"t":"2026-10-12T18:25:00Z","v":97316,"vw":43.621806},{"c":43.625,"h":43.625,"l":43.595,"n":425,"o":43.595,"t":"2026-10-12T18:30:00Z","v":175327,"vw":43.613504},{"c":43.62,"h":43.63,"l":43.605,"n":313,"o":43.625,"t":"2026-10-12T18:35:00Z","v":93337,"vw":43.617846},{"c":43.63,"h":43.645,"l":43.6126,"n":278,"o":43.62,"t":"2026-10-12T18:40:00Z","v":93926,"vw":43.62689},{"c":43.645,"h":43.65,"l":43.6261,"n":194,"o":43.63,"t":"2026-10-12T18:45:00Z","v":55997,"vw":43.640547},{"c":43.6103,"h":43.665,"l":43.6006,"n":349,"o":43.65,"t":"2026-10-12T18:50:00Z","v":183181,"vw":43.638975},{"c":43.63,"h":43.635,"l":43.6,"n":394,"o":43.62,"t":"2026-10-12T18:55:00Z","v":131144,"vw":43.615052},{"c":43.61,"h":43.625,"l":43.595,"n":216,"o":43.6235,"t":"2026-10-12T19:00:00Z","v":67366,"vw":43.606759},{"c":43.635,"h":43.64,"l":43.605,"n":273,"o":43.61,"t":"2026-10-12T19:05:00Z","v":97959,"vw":43.615118},{"c":43.66,"h":43.66,"l":43.625,"n":219,"o":43.635,"t":"2026-10-12T19:10:00Z","v":47091,"vw":43.637209},{"c":43.665,"h":43.68,"l":43.6517,"n":330,"o":43.66,"t":"2026-10-12T19:15:00Z","v":80381,"vw":43.664784},{"c":43.585,"h":43.67,"l":43.585,"n":283,"o":43.67,"t":"2026-10-12T19:20:00Z","v":59156,"vw":43.627613},{"c":43.59,"h":43.595,"l":43.57,"n":375,"o":43.59,"t":"2026-10-12T19:25:00Z","v":114364,"vw":43.583845},{"c":43.605,"h":43.6099,"l":43.565,"n":663,"o":43.59,"t":"2026-10-12T19:30:00Z","v":232893,"vw":43.588453},{"c":43.585,"h":43.61,"l":43.575,"n":539,"o":43.61,"t":"2026-10-12T19:35:00Z","v":191324,"vw":43.592806},{"c":43.555,"h":43.58,"l":43.51,"n":897,"o":43.58,"t":"2026-10-12T19:40:00Z","v":327930,"vw":43.536472},{"c":43.566,"h":43.575,"l":43.52,"n":760,"o":43.55,"t":"2026-10-12T19:45:00Z","v":969069,"vw":43.545122},{"c":43.6,"h":43.6,"l":43.56,"n":1142,"o":43.56,"t":"2026-10-12T19:50:00Z","v":418694,"vw":43.584233},{"c":43.53,"h":43.605,"l":43.52,"n":2394,"o":43.605,"t":"2026-10-12T19:55:00Z","v":887312,"vw":43.564201},{"c":43.54,"h":43.54,"l":43.54,"n":13,"o":43.54,"t":"2026-10-12T20:00:00Z","v":329895,"vw":43.54},{"c":43.63,"h":43.64,"l":43.63,"n":2,"o":43.64,"t":"2026-10-12T20:05:00Z","v":500,"vw":43.6348},{"c":43.655,"h":43.655,"l":43.65,"n":12,"o":43.65,"t":"2026-10-12T20:10:00Z","v":309,"vw":43.653333},{"c":43.6209,"h":43.645,"l":43.6209,"n":29,"o":43.645,"t":"2026-10-12T20:15:00Z","v":3508,"vw":43.635273},{"c":43.66,"h":43.66,"l":43.64,"n":20,"o":43.64,"t":"2026-10-12T20:20:00Z","v":1697,"vw":43.654208},{"c":43.6626,"h":43.6626,"l":43.6626,"n":1,"o":43.6626,"t":"2026-10-12T20:55:00Z","v":200,"vw":43.6626},{"c":43.64,"h":43.64,"l":43.64,"n":4,"o":43.64,"t":"2026-10-12T21:25:00Z","v":390,"vw":43.64},{"c":43.558,"h":43.558,"l":43.558,"n":4,"o":43.558,"t":"2026-10-12T21:45:00Z","v":151,"vw":43.558},{"c":43.57,"h":43.85,"l":43.57,"n":8,"o":43.85,"t":"2026-10-12T22:40:00Z","v":483,"vw":43.78},{"c":43.77,"h":43.77,"l":43.61,"n":4,"o":43.66,"t":"2026-10-12T23:05:00Z","v":3332,"vw":43.664246},{"c":43.61,"h":43.61,"l":43.61,"n":1,"o":43.61,"t":"2026-10-12T23:35:00Z","v":120,"vw":43.61},{"c":43.5406,"h":43.5406,"l":43.5406,"n":1,"o":43.5406,"t":"2026-10-12T23:40:00Z","v":300,"vw":43.5406},{"c":43.6,"h":43.8,"l":43.6,"n":45,"o":43.72,"t":"2026-10-13T08:00:00Z","v":5510,"vw":43.706169},{"c":43.6,"h":43.6,"l":43.6,"n":4,"o":43.6,"t":"2026-10-13T08:10:00Z","v":209,"vw":43.6},{"c":43.6,"h":43.7,"l":43.6,"n":6,"o":43.7,"t":"2026-10-13T08:15:00Z","v":409,"vw":43.666667},{"c":43.6,"h":43.79,"l":43.6,"n":2,"o":43.79,"t":"2026-10-13T08:20:00Z","v":400,"vw":43.7425},{"c":43.75,"h":43.75,"l":43.75,"n":6,"o":43.75,"t":"2026-10-13T08:25:00Z","v":294,"vw":43.75},{"c":43.6,"h":43.76,"l":43.6,"n":14,"o":43.75,"t":"2026-10-13T08:50:00Z","v":8197,"vw":43.743001},{"c":43.6,"h":43.64,"l":43.6,"n":137,"o":43.63,"t":"2026-10-13T09:10:00Z","v":13181,"vw":43.615668},{"c":43.47,"h":43.51,"l":43.47,"n":20,"o":43.51,"t":"2026-10-13T09:25:00Z","v":526,"vw":43.492222},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-13T09:35:00Z","v":105,"vw":43.6},{"c":43.43,"h":43.43,"l":43.43,"n":3,"o":43.43,"t":"2026-10-13T09:45:00Z","v":700,"vw":43.43},{"c":43.43,"h":43.69,"l":43.43,"n":3,"o":43.69,"t":"2026-10-13T09:55:00Z","v":260,"vw":43.586},{"c":43.43,"h":43.43,"l":43.43,"n":4,"o":43.43,"t":"2026-10-13T10:10:00Z","v":200,"vw":43.43},{"c":43.43,"h":43.62,"l":43.43,"n":4,"o":43.62,"t":"2026-10-13T10:15:00Z","v":710,"vw":43.565714},{"c":43.43,"h":43.6,"l":43.43,"n":16,"o":43.6,"t":"2026-10-13T10:25:00Z","v":2810,"vw":43.543225},{"c":43.43,"h":43.43,"l":43.43,"n":4,"o":43.43,"t":"2026-10-13T10:35:00Z","v":510,"vw":43.43},{"c":43.48,"h":43.48,"l":43.43,"n":506,"o":43.48,"t":"2026-10-13T10:45:00Z","v":72943,"vw":43.47404},{"c":43.48,"h":43.48,"l":43.47,"n":224,"o":43.48,"t":"2026-10-13T10:50:00Z","v":82909,"vw":43.479919},{"c":43.48,"h":43.48,"l":43.48,"n":2,"o":43.48,"t":"2026-10-13T10:55:00Z","v":2300,"vw":43.48},{"c":43.48,"h":43.48,"l":43.45,"n":38,"o":43.4723,"t":"2026-10-13T11:00:00Z","v":69723,"vw":43.47833},{"c":43.48,"h":43.48,"l":43.47,"n":18,"o":43.48,"t":"2026-10-13T11:05:00Z","v":14400,"vw":43.476806},{"c":43.48,"h":43.48,"l":43.48,"n":16,"o":43.48,"t":"2026-10-13T11:15:00Z","v":17675,"vw":43.48},{"c":43.48,"h":43.48,"l":43.48,"n":14,"o":43.48,"t":"2026-10-13T11:20:00Z","v":1301,"vw":43.48},{"c":43.48,"h":43.48,"l":43.48,"n":4,"o":43.48,"t":"2026-10-13T11:30:00Z","v":2470,"vw":43.48},{"c":43.48,"h":43.48,"l":43.48,"n":7,"o":43.48,"t":"2026-10-13T11:35:00Z","v":4900,"vw":43.48},{"c":43.455,"h":43.48,"l":43.455,"n":30,"o":43.48,"t":"2026-10-13T11:40:00Z","v":11791,"vw":43.464465},{"c":43.455,"h":43.455,"l":43.455,"n":8,"o":43.455,"t":"2026-10-13T11:45:00Z","v":1262,"vw":43.455},{"c":43.45,"h":43.45,"l":43.43,"n":51,"o":43.45,"t":"2026-10-13T11:50:00Z","v":12286,"vw":43.442615},{"c":43.44,"h":43.45,"l":43.44,"n":3,"o":43.45,"t":"2026-10-13T11:55:00Z","v":310,"vw":43.443528},{"c":43.1,"h":43.44,"l":43.1,"n":102,"o":43.44,"t":"2026-10-13T12:00:00Z","v":9485,"vw":43.236631},{"c":43,"h":43.04,"l":43,"n":24,"o":43.04,"t":"2026-10-13T12:05:00Z","v":1392,"vw":43.015398},{"c":42.97,"h":43.02,"l":42.97,"n":7,"o":42.99,"t":"2026-10-13T12:10:00Z","v":1013,"vw":42.9968},{"c":43,"h":43,"l":42.96,"n":26,"o":42.96,"t":"2026-10-13T12:15:00Z","v":7585,"vw":42.978414},{"c":43.05,"h":43.05,"l":43.04,"n":5,"o":43.04,"t":"2026-10-13T12:20:00Z","v":6212,"vw":43.047263},{"c":43.05,"h":43.05,"l":43.05,"n":2,"o":43.05,"t":"2026-10-13T12:25:00Z","v":301,"vw":43.05},{"c":43.01,"h":43.05,"l":42.99,"n":16,"o":43,"t":"2026-10-13T12:30:00Z","v":12809,"vw":43.000928},{"c":42.85,"h":43.01,"l":42.85,"n":47,"o":43,"t":"2026-10-13T12:35:00Z","v":27919,"vw":42.983823},{"c":42.88,"h":42.88,"l":42.85,"n":3,"o":42.85,"t":"2026-10-13T12:40:00Z","v":1300,"vw":42.861538},{"c":42.8046,"h":42.86,"l":42.8,"n":58,"o":42.83,"t":"2026-10-13T12:45:00Z","v":11637,"vw":42.809593},{"c":42.8,"h":42.8093,"l":42.8,"n":19,"o":42.8093,"t":"2026-10-13T12:50:00Z","v":14081,"vw":42.800077},{"c":42.75,"h":42.8,"l":42.75,"n":39,"o":42.8,"t":"2026-10-13T12:55:00Z","v":15770,"vw":42.77022},{"c":42.9,"h":42.97,"l":42.8,"n":44,"o":42.82,"t":"2026-10-13T13:00:00Z","v":32863,"vw":42.812308},{"c":42.78,"h":42.79,"l":42.76,"n":10,"o":42.76,"t":"2026-10-13T13:05:00Z","v":2066,"vw":42.776965},{"c":42.71,"h":42.8,"l":42.7,"n":146,"o":42.7597,"t":"2026-10-13T13:10:00Z","v":45312,"vw":42.707779},{"c":42.67,"h":42.71,"l":42.67,"n":450,"o":42.7,"t":"2026-10-13T13:15:00Z","v":76427,"vw":42.698567},{"c":42.75,"h":42.75,"l":42.72,"n":4,"o":42.72,"t":"2026-10-13T13:20:00Z","v":430,"vw":42.727299},{"c":42.7695,"h":42.7695,"l":42.7695,"n":1,"o":42.7695,"t":"2026-10-13T13:25:00Z","v":101,"vw":42.7695},{"c":42.955,"h":42.995,"l":42.77,"n":7219,"o":42.78,"t":"2026-10-13T13:30:00Z","v":2508351,"vw":42.923918},{"c":43.055,"h":43.065,"l":42.83,"n":2966,"o":42.955,"t":"2026-10-13T13:35:00Z","v":1048303,"vw":42.920209},{"c":43.005,"h":43.14,"l":42.99,"n":4179,"o":43.06,"t":"2026-10-13T13:40:00Z","v":1442352,"vw":43.076077},{"c":42.935,"h":43.02,"l":42.84,"n":2391,"o":43.005,"t":"2026-10-13T13:45:00Z","v":2327410,"vw":42.884558},{"c":42.96,"h":42.98,"l":42.855,"n":1730,"o":42.935,"t":"2026-10-13T13:50:00Z","v":1033533,"vw":42.914881},{"c":43.035,"h":43.055,"l":42.94,"n":2296,"o":42.95,"t":"2026-10-13T13:55:00Z","v":1004342,"vw":43.007426},{"c":43.07,"h":43.075,"l":42.96,"n":2392,"o":43.04,"t":"2026-10-13T14:00:00Z","v":953265,"vw":43.028049},{"c":43.055,"h":43.08,"l":43,"n":2041,"o":43.07,"t":"2026-10-13T14:05:00Z","v":773615,"vw":43.045004},{"c":42.955,"h":43.08,"l":42.92,"n":1994,"o":43.06,"t":"2026-10-13T14:10:00Z","v":777567,"vw":42.990498},{"c":42.885,"h":42.955,"l":42.8314,"n":1041,"o":42.955,"t":"2026-10-13T14:15:00Z","v":373567,"vw":42.90302},{"c":42.99,"h":42.995,"l":42.85,"n":1167,"o":42.885,"t":"2026-10-13T14:20:00Z","v":391180,"vw":42.923083},{"c":42.995,"h":43.02,"l":42.98,"n":1348,"o":43,"t":"2026-10-13T14:25:00Z","v":657901,"vw":42.995122},{"c":42.94,"h":43.005,"l":42.88,"n":1269,"o":42.995,"t":"2026-10-13T14:30:00Z","v":512977,"vw":42.954102},{"c":42.915,"h":42.96,"l":42.88,"n":594,"o":42.94,"t":"2026-10-13T14:35:00Z","v":226143,"vw":42.93233},{"c":43.025,"h":43.0257,"l":42.895,"n":732,"o":42.915,"t":"2026-10-13T14:40:00Z","v":311930,"vw":42.970518},{"c":42.975,"h":43.075,"l":42.975,"n":903,"o":43.02,"t":"2026-10-13T14:45:00Z","v":382490,"vw":43.031957},{"c":43.035,"h":43.06,"l":42.96,"n":1901,"o":42.97,"t":"2026-10-13T14:50:00Z","v":853562,"vw":43.02201},{"c":43,"h":43.04,"l":42.95,"n":1138,"o":43.04,"t":"2026-10-13T14:55:00Z","v":472596,"vw":42.990892},{"c":42.99,"h":43.065,"l":42.98,"n":1606,"o":43,"t":"2026-10-13T15:00:00Z","v":743602,"vw":43.008128},{"c":43.075,"h":43.095,"l":42.985,"n":1053,"o":42.995,"t":"2026-10-13T15:05:00Z","v":379299,"vw":43.033626},{"c":43.05,"h":43.11,"l":43.05,"n":965,"o":43.075,"t":"2026-10-13T15:10:00Z","v":332469,"vw":43.076814},{"c":43.055,"h":43.07,"l":43.0199,"n":723,"o":43.045,"t":"2026-10-13T15:15:00Z","v":309970,"vw":43.046231},{"c":43.105,"h":43.11,"l":43.03,"n":838,"o":43.05,"t":"2026-10-13T15:20:00Z","v":441696,"vw":43.077191},{"c":43.145,"h":43.175,"l":43.105,"n":1164,"o":43.1099,"t":"2026-10-13T15:25:00Z","v":560141,"vw":43.133272},{"c":43.12,"h":43.145,"l":43.11,"n":694,"o":43.14,"t":"2026-10-13T15:30:00Z","v":759057,"vw":43.127141},{"c":43.045,"h":43.14,"l":43.005,"n":781,"o":43.125,"t":"2026-10-13T15:35:00Z","v":409506,"vw":43.066884},{"c":43.12,"h":43.12,"l":43.04,"n":702,"o":43.045,"t":"2026-10-13T15:40:00Z","v":314023,"vw":43.092479},{"c":43.15,"h":43.155,"l":43.1,"n":1688,"o":43.115,"t":"2026-10-13T15:45:00Z","v":835830,"vw":43.135536},{"c":43.1557,"h":43.185,"l":43.145,"n":1269,"o":43.16,"t":"2026-10-13T15:50:00Z","v":590531,"vw":43.162595},{"c":43.165,"h":43.18,"l":43.135,"n":679,"o":43.155,"t":"2026-10-13T15:55:00Z","v":775327,"vw":43.15795},{"c":43.1,"h":43.175,"l":43.09,"n":967,"o":43.17,"t":"2026-10-13T16:00:00Z","v":373236,"vw":43.115817},{"c":43.06,"h":43.1,"l":43.06,"n":408,"o":43.1,"t":"2026-10-13T16:05:00Z","v":221086,"vw":43.069444},{"c":43.085,"h":43.09,"l":43.06,"n":645,"o":43.065,"t":"2026-10-13T16:10:00Z","v":253618,"vw":43.075605},{"c":43.085,"h":43.0985,"l":43.065,"n":768,"o":43.085,"t":"2026-10-13T16:15:00Z","v":292633,"vw":43.084345},{"c":42.985,"h":43.075,"l":42.98,"n":583,"o":43.075,"t":"2026-10-13T16:20:00Z","v":173204,"vw":43.02242},{"c":42.965,"h":42.99,"l":42.94,"n":663,"o":42.985,"t":"2026-10-13T16:25:00Z","v":232509,"vw":42.965779},{"c":43.005,"h":43.02,"l":42.93,"n":617,"o":42.97,"t":"2026-10-13T16:30:00Z","v":247370,"vw":42.980143},{"c":43.0001,"h":43.015,"l":42.9732,"n":677,"o":43.005,"t":"2026-10-13T16:35:00Z","v":295269,"vw":42.992166},{"c":43.005,"h":43.02,"l":42.985,"n":544,"o":43.005,"t":"2026-10-13T16:40:00Z","v":197144,"vw":43.00117},{"c":42.94,"h":43.01,"l":42.935,"n":681,"o":43,"t":"2026-10-13T16:45:00Z","v":267284,"vw":42.978627},{"c":42.935,"h":42.95,"l":42.92,"n":591,"o":42.935,"t":"2026-10-13T16:50:00Z","v":194582,"vw":42.931511},{"c":42.905,"h":42.955,"l":42.905,"n":457,"o":42.94,"t":"2026-10-13T16:55:00Z","v":148685,"vw":42.93931},{"c":42.85,"h":42.905,"l":42.835,"n":1331,"o":42.9,"t":"2026-10-13T17:00:00Z","v":653754,"vw":42.872387},{"c":42.885,"h":42.9,"l":42.865,"n":475,"o":42.87,"t":"2026-10-13T17:05:00Z","v":178391,"vw":42.883398},{"c":42.89,"h":42.895,"l":42.85,"n":596,"o":42.88,"t":"2026-10-13T17:10:00Z","v":265560,"vw":42.875127},{"c":42.935,"h":42.935,"l":42.89,"n":867,"o":42.895,"t":"2026-10-13T17:15:00Z","v":277355,"vw":42.904575},{"c":42.95,"h":42.97,"l":42.925,"n":1061,"o":42.94,"t":"2026-10-13T17:20:00Z","v":556222,"vw":42.947408},{"c":42.905,"h":42.95,"l":42.89,"n":621,"o":42.95,"t":"2026-10-13T17:25:00Z","v":260525,"vw":42.915768},{"c":42.905,"h":42.95,"l":42.905,"n":612,"o":42.909,"t":"2026-10-13T17:30:00Z","v":201730,"vw":42.925942},{"c":42.895,"h":42.93,"l":42.885,"n":772,"o":42.91,"t":"2026-10-13T17:35:00Z","v":285197,"vw":42.911421},{"c":42.89,"h":42.94,"l":42.89,"n":814,"o":42.895,"t":"2026-10-13T17:40:00Z","v":375031,"vw":42.916768},{"c":42.825,"h":42.89,"l":42.82,"n":562,"o":42.885,"t":"2026-10-13T17:45:00Z","v":184386,"vw":42.854992},{"c":42.82,"h":42.835,"l":42.795,"n":896,"o":42.82,"t":"2026-10-13T17:50:00Z","v":359196,"vw":42.814273},{"c":42.885,"h":42.91,"l":42.82,"n":655,"o":42.82,"t":"2026-10-13T17:55:00Z","v":232751,"vw":42.866639},{"c":42.86,"h":42.895,"l":42.855,"n":1095,"o":42.885,"t":"2026-10-13T18:00:00Z","v":590431,"vw":42.87335},{"c":42.975,"h":42.985,"l":42.865,"n":1185,"o":42.865,"t":"2026-10-13T18:05:00Z","v":461368,"vw":42.925838},{"c":42.92,"h":42.975,"l":42.92,"n":645,"o":42.97,"t":"2026-10-13T18:10:00Z","v":244672,"vw":42.956305},{"c":42.935,"h":42.95,"l":42.915,"n":642,"o":42.925,"t":"2026-10-13T18:15:00Z","v":204924,"vw":42.933025},{"c":42.85,"h":42.945,"l":42.84,"n":682,"o":42.935,"t":"2026-10-13T18:20:00Z","v":217387,"vw":42.888019},{"c":42.875,"h":42.91,"l":42.8546,"n":745,"o":42.855,"t":"2026-10-13T18:25:00Z","v":220901,"vw":42.884815},{"c":42.865,"h":42.89,"l":42.86,"n":569,"o":42.875,"t":"2026-10-13T18:30:00Z","v":188272,"vw":42.876892},{"c":42.855,"h":42.87,"l":42.835,"n":616,"o":42.865,"t":"2026-10-13T18:35:00Z","v":196345,"vw":42.85122},{"c":42.915,"h":42.92,"l":42.855,"n":547,"o":42.86,"t":"2026-10-13T18:40:00Z","v":206741,"vw":42.891905},{"c":42.875,"h":42.925,"l":42.875,"n":536,"o":42.915,"t":"2026-10-13T18:45:00Z","v":178131,"vw":42.900264},{"c":42.815,"h":42.895,"l":42.795,"n":676,"o":42.88,"t":"2026-10-13T18:50:00Z","v":171218,"vw":42.845252},{"c":42.84,"h":42.845,"l":42.81,"n":659,"o":42.815,"t":"2026-10-13T18:55:00Z","v":204021,"vw":42.830304},{"c":42.83,"h":42.855,"l":42.82,"n":582,"o":42.845,"t":"2026-10-13T19:00:00Z","v":156251,"vw":42.838346},{"c":42.8531,"h":42.8795,"l":42.83,"n":539,"o":42.835,"t":"2026-10-13T19:05:00Z","v":127624,"vw":42.855244},{"c":42.875,"h":42.8799,"l":42.84,"n":670,"o":42.855,"t":"2026-10-13T19:10:00Z","v":242629,"vw":42.865381},{"c":42.86,"h":42.885,"l":42.845,"n":825,"o":42.87,"t":"2026-10-13T19:15:00Z","v":253104,"vw":42.867536},{"c":42.83,"h":42.865,"l":42.815,"n":855,"o":42.86,"t":"2026-10-13T19:20:00Z","v":352054,"vw":42.848632},{"c":42.855,"h":42.875,"l":42.82,"n":1694,"o":42.83,"t":"2026-10-13T19:25:00Z","v":467731,"vw":42.855061},{"c":42.855,"h":42.86,"l":42.78,"n":2769,"o":42.86,"t":"2026-10-13T19:30:00Z","v":794775,"vw":42.817049},{"c":42.875,"h":42.88,"l":42.84,"n":2042,"o":42.855,"t":"2026-10-13T19:35:00Z","v":480450,"vw":42.861966},{"c":42.845,"h":42.88,"l":42.835,"n":2338,"o":42.875,"t":"2026-10-13T19:40:00Z","v":584696,"vw":42.85422},{"c":42.845,"h":42.845,"l":42.815,"n":2557,"o":42.84,"t":"2026-10-13T19:45:00Z","v":943037,"vw":42.833027},{"c":42.815,"h":42.85,"l":42.8,"n":3025,"o":42.845,"t":"2026-10-13T19:50:00Z","v":810464,"vw":42.819567},{"c":42.87,"h":42.89,"l":42.81,"n":6997,"o":42.815,"t":"2026-10-13T19:55:00Z","v":2305595,"vw":42.83924},{"c":42.8125,"h":42.9643,"l":42.8125,"n":36,"o":42.87,"t":"2026-10-13T20:00:00Z","v":12002259,"vw":42.919794},{"c":42.82,"h":42.82,"l":42.82,"n":1,"o":42.82,"t":"2026-10-13T20:05:00Z","v":500,"vw":42.82},{"c":42.86,"h":42.86,"l":42.86,"n":2,"o":42.86,"t":"2026-10-13T20:10:00Z","v":861,"vw":42.86},{"c":42.86,"h":42.86,"l":42.81,"n":4,"o":42.81,"t":"2026-10-13T20:20:00Z","v":357,"vw":42.840778},{"c":42.83,"h":42.83,"l":42.83,"n":1,"o":42.83,"t":"2026-10-13T20:35:00Z","v":107,"vw":42.83},{"c":42.85,"h":42.85,"l":42.85,"n":1,"o":42.85,"t":"2026-10-13T20:40:00Z","v":208,"vw":42.85},{"c":42.87,"h":42.87,"l":42.87,"n":3,"o":42.87,"t":"2026-10-13T21:00:00Z","v":200,"vw":42.87},{"c":42.83,"h":42.87,"l":42.81,"n":18,"o":42.87,"t":"2026-10-13T21:05:00Z","v":3120,"vw":42.83166},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-10-13T22:10:00Z","v":100,"vw":42.95},{"c":42.95,"h":42.95,"l":42.95,"n":6,"o":42.95,"t":"2026-10-13T22:15:00Z","v":3545,"vw":42.95},{"c":43.0376,"h":43.0376,"l":43.0376,"n":1,"o":43.0376,"t":"2026-10-13T22:20:00Z","v":104,"vw":43.0376},{"c":42.9,"h":42.91,"l":42.9,"n":13,"o":42.9,"t":"2026-10-13T22:35:00Z","v":3625,"vw":42.900669},{"c":42.9596,"h":42.9596,"l":42.9596,"n":1,"o":42.9596,"t":"2026-10-13T23:50:00Z","v":200,"vw":42.9596},{"c":42.79,"h":42.97,"l":42.78,"n":69,"o":42.96,"t":"2026-10-14T08:00:00Z","v":4671,"vw":42.856965},{"c":42.77,"h":42.77,"l":42.77,"n":2,"o":42.77,"t":"2026-10-14T08:30:00Z","v":120,"vw":42.77},{"c":42.77,"h":42.77,"l":42.77,"n":1,"o":42.77,"t":"2026-10-14T08:50:00Z","v":500,"vw":42.77},{"c":42.78,"h":42.78,"l":42.78,"n":1,"o":42.78,"t":"2026-10-14T09:20:00Z","v":1000,"vw":42.78},{"c":42.6503,"h":42.71,"l":42.6503,"n":19,"o":42.71,"t":"2026-10-14T11:00:00Z","v":1001,"vw":42.679367},{"c":42.8499,"h":42.8499,"l":42.8499,"n":1,"o":42.8499,"t":"2026-10-14T11:05:00Z","v":100,"vw":42.8499},{"c":42.76,"h":42.79,"l":42.75,"n":11,"o":42.7551,"t":"2026-10-14T11:50:00Z","v":7820,"vw":42.767744},{"c":42.7011,"h":42.775,"l":42.7011,"n":8,"o":42.775,"t":"2026-10-14T11:55:00Z","v":2917,"vw":42.767985},{"c":42.62,"h":42.8,"l":42.62,"n":145,"o":42.74,"t":"2026-10-14T12:00:00Z","v":14240,"vw":42.73064},{"c":42.63,"h":42.67,"l":42.585,"n":50,"o":42.67,"t":"2026-10-14T12:05:00Z","v":17773,"vw":42.621413},{"c":42.48,"h":42.63,"l":42.43,"n":611,"o":42.56,"t":"2026-10-14T12:10:00Z","v":89739,"vw":42.502657},{"c":42.48,"h":42.48,"l":42.48,"n":126,"o":42.48,"t":"2026-10-14T12:15:00Z","v":13601,"vw":42.48},{"c":42.51,"h":42.54,"l":42.42,"n":480,"o":42.54,"t":"2026-10-14T12:20:00Z","v":51064,"vw":42.421309},{"c":42.48,"h":42.48,"l":42.48,"n":1,"o":42.48,"t":"2026-10-14T12:25:00Z","v":200,"vw":42.48},{"c":42.2,"h":42.44,"l":42.17,"n":391,"o":42.44,"t":"2026-10-14T12:30:00Z","v":74588,"vw":42.231493},{"c":42.11,"h":42.2,"l":42.1,"n":63,"o":42.2,"t":"2026-10-14T12:35:00Z","v":60127,"vw":42.196378},{"c":42.1,"h":42.2,"l":42.1,"n":19,"o":42.2,"t":"2026-10-14T12:40:00Z","v":2802,"vw":42.184365},{"c":42.37,"h":42.37,"l":42.21,"n":425,"o":42.23,"t":"2026-10-14T12:45:00Z","v":68385,"vw":42.232918},{"c":42.31,"h":42.4,"l":42.31,"n":131,"o":42.35,"t":"2026-10-14T12:50:00Z","v":17417,"vw":42.318383},{"c":42.23,"h":42.28,"l":42.2,"n":47,"o":42.24,"t":"2026-10-14T12:55:00Z","v":7455,"vw":42.228142},{"c":42.09,"h":42.16,"l":42.09,"n":117,"o":42.16,"t":"2026-10-14T13:00:00Z","v":20866,"vw":42.144197},{"c":42.05,"h":42.1,"l":42,"n":103,"o":42.1,"t":"2026-10-14T13:05:00Z","v":20808,"vw":42.044478},{"c":42,"h":42,"l":41.9208,"n":175,"o":42,"t":"2026-10-14T13:10:00Z","v":52436,"vw":41.989452},{"c":41.95,"h":42.13,"l":41.95,"n":227,"o":42.1295,"t":"2026-10-14T13:15:00Z","v":45368,"vw":42.023889},{"c":42,"h":42,"l":41.9327,"n":41,"o":41.96,"t":"2026-10-14T13:20:00Z","v":9875,"vw":41.97408},{"c":42.2,"h":42.2,"l":42,"n":214,"o":42.01,"t":"2026-10-14T13:25:00Z","v":242051,"vw":42.008916},{"c":42.23,"h":42.375,"l":42.17,"n":3523,"o":42.17,"t":"2026-10-14T13:30:00Z","v":1034389,"vw":42.281417},{"c":42.24,"h":42.335,"l":42.21,"n":1713,"o":42.23,"t":"2026-10-14T13:35:00Z","v":458043,"vw":42.269544},{"c":42.205,"h":42.32,"l":42.175,"n":1536,"o":42.245,"t":"2026-10-14T13:40:00Z","v":373937,"vw":42.228497},{"c":42.18,"h":42.205,"l":42.115,"n":1920,"o":42.2,"t":"2026-10-14T13:45:00Z","v":621801,"vw":42.15098},{"c":42.125,"h":42.22,"l":42.09,"n":3678,"o":42.18,"t":"2026-10-14T13:50:00Z","v":1360677,"vw":42.149133},{"c":42.03,"h":42.22,"l":42.015,"n":2760,"o":42.12,"t":"2026-10-14T13:55:00Z","v":2669998,"vw":42.144485},{"c":42.01,"h":42.025,"l":41.9,"n":4032,"o":42.025,"t":"2026-10-14T14:00:00Z","v":2247422,"vw":41.967562},{"c":41.9401,"h":42.04,"l":41.91,"n":3534,"o":42.01,"t":"2026-10-14T14:05:00Z","v":2456325,"vw":41.970216},{"c":41.935,"h":42.015,"l":41.92,"n":1318,"o":41.94,"t":"2026-10-14T14:10:00Z","v":452553,"vw":41.950835},{"c":41.905,"h":41.978,"l":41.9024,"n":1083,"o":41.94,"t":"2026-10-14T14:15:00Z","v":388370,"vw":41.940938},{"c":41.995,"h":41.995,"l":41.85,"n":1709,"o":41.905,"t":"2026-10-14T14:20:00Z","v":708129,"vw":41.914158},{"c":42.02,"h":42.045,"l":41.96,"n":1406,"o":41.99,"t":"2026-10-14T14:25:00Z","v":637211,"vw":42.008034},{"c":42.135,"h":42.149,"l":42.01,"n":1160,"o":42.03,"t":"2026-10-14T14:30:00Z","v":470278,"vw":42.057376},{"c":42.105,"h":42.155,"l":42.07,"n":1290,"o":42.135,"t":"2026-10-14T14:35:00Z","v":660338,"vw":42.110974},{"c":42.275,"h":42.275,"l":42.1,"n":862,"o":42.1,"t":"2026-10-14T14:40:00Z","v":320955,"vw":42.191862},{"c":42.255,"h":42.28,"l":42.23,"n":1142,"o":42.265,"t":"2026-10-14T14:45:00Z","v":500486,"vw":42.262654},{"c":42.22,"h":42.295,"l":42.19,"n":1533,"o":42.255,"t":"2026-10-14T14:50:00Z","v":771340,"vw":42.23135},{"c":42.28,"h":42.29,"l":42.22,"n":1114,"o":42.23,"t":"2026-10-14T14:55:00Z","v":493861,"vw":42.261907},{"c":42.195,"h":42.3,"l":42.19,"n":1086,"o":42.28,"t":"2026-10-14T15:00:00Z","v":471411,"vw":42.251443},{"c":42.125,"h":42.195,"l":42.095,"n":1321,"o":42.195,"t":"2026-10-14T15:05:00Z","v":585204,"vw":42.147594},{"c":42.22,"h":42.25,"l":42.11,"n":1115,"o":42.12,"t":"2026-10-14T15:10:00Z","v":563490,"vw":42.191026},{"c":42.29,"h":42.32,"l":42.225,"n":924,"o":42.225,"t":"2026-10-14T15:15:00Z","v":1062236,"vw":42.284411},{"c":42.325,"h":42.325,"l":42.27,"n":1045,"o":42.285,"t":"2026-10-14T15:20:00Z","v":435262,"vw":42.2946},{"c":42.3,"h":42.335,"l":42.285,"n":960,"o":42.325,"t":"2026-10-14T15:25:00Z","v":427429,"vw":42.307946},{"c":42.265,"h":42.295,"l":42.225,"n":1092,"o":42.295,"t":"2026-10-14T15:30:00Z","v":511548,"vw":42.260786},{"c":42.235,"h":42.27,"l":42.21,"n":898,"o":42.265,"t":"2026-10-14T15:35:00Z","v":366904,"vw":42.23445},{"c":42.24,"h":42.25,"l":42.195,"n":1361,"o":42.235,"t":"2026-10-14T15:40:00Z","v":1071004,"vw":42.227045},{"c":42.31,"h":42.33,"l":42.24,"n":2892,"o":42.245,"t":"2026-10-14T15:45:00Z","v":1183796,"vw":42.28608},{"c":42.39,"h":42.395,"l":42.31,"n":3338,"o":42.31,"t":"2026-10-14T15:50:00Z","v":1341523,"vw":42.361626},{"c":42.425,"h":42.455,"l":42.365,"n":1778,"o":42.39,"t":"2026-10-14T15:55:00Z","v":1911293,"vw":42.394499},{"c":42.46,"h":42.46,"l":42.395,"n":1471,"o":42.425,"t":"2026-10-14T16:00:00Z","v":633446,"vw":42.431551},{"c":42.475,"h":42.51,"l":42.435,"n":1293,"o":42.465,"t":"2026-10-14T16:05:00Z","v":693638,"vw":42.485699},{"c":42.405,"h":42.485,"l":42.4,"n":1248,"o":42.4701,"t":"2026-10-14T16:10:00Z","v":468178,"vw":42.438509},{"c":42.425,"h":42.44,"l":42.36,"n":2393,"o":42.405,"t":"2026-10-14T16:15:00Z","v":1221970,"vw":42.398594},{"c":42.445,"h":42.465,"l":42.42,"n":1671,"o":42.425,"t":"2026-10-14T16:20:00Z","v":1062351,"vw":42.432703},{"c":42.45,"h":42.48,"l":42.44,"n":1128,"o":42.445,"t":"2026-10-14T16:25:00Z","v":369308,"vw":42.463342},{"c":42.48,"h":42.485,"l":42.43,"n":849,"o":42.445,"t":"2026-10-14T16:30:00Z","v":637400,"vw":42.456862},{"c":42.46,"h":42.475,"l":42.44,"n":842,"o":42.47,"t":"2026-10-14T16:35:00Z","v":251282,"vw":42.454122},{"c":42.505,"h":42.51,"l":42.46,"n":808,"o":42.46,"t":"2026-10-14T16:40:00Z","v":215651,"vw":42.479051},{"c":42.555,"h":42.59,"l":42.505,"n":1136,"o":42.505,"t":"2026-10-14T16:45:00Z","v":347554,"vw":42.55188},{"c":42.575,"h":42.65,"l":42.55,"n":1103,"o":42.555,"t":"2026-10-14T16:50:00Z","v":407354,"vw":42.609687},{"c":42.595,"h":42.6,"l":42.53,"n":842,"o":42.575,"t":"2026-10-14T16:55:00Z","v":282421,"vw":42.556794},{"c":42.575,"h":42.665,"l":42.575,"n":1141,"o":42.595,"t":"2026-10-14T17:00:00Z","v":384700,"vw":42.61454},{"c":42.59,"h":42.605,"l":42.55,"n":1111,"o":42.57,"t":"2026-10-14T17:05:00Z","v":1186475,"vw":42.576745},{"c":42.615,"h":42.625,"l":42.57,"n":704,"o":42.6,"t":"2026-10-14T17:10:00Z","v":183147,"vw":42.597546},{"c":42.63,"h":42.645,"l":42.6022,"n":987,"o":42.62,"t":"2026-10-14T17:15:00Z","v":332101,"vw":42.622834},{"c":42.665,"h":42.665,"l":42.6126,"n":803,"o":42.63,"t":"2026-10-14T17:20:00Z","v":259581,"vw":42.635447},{"c":42.645,"h":42.715,"l":42.64,"n":772,"o":42.665,"t":"2026-10-14T17:25:00Z","v":438100,"vw":42.686343},{"c":42.61,"h":42.65,"l":42.56,"n":1855,"o":42.64,"t":"2026-10-14T17:30:00Z","v":803169,"vw":42.586886},{"c":42.575,"h":42.63,"l":42.575,"n":697,"o":42.6,"t":"2026-10-14T17:35:00Z","v":179030,"vw":42.604475},{"c":42.61,"h":42.63,"l":42.565,"n":1316,"o":42.575,"t":"2026-10-14T17:40:00Z","v":650050,"vw":42.592147},{"c":42.57,"h":42.625,"l":42.555,"n":987,"o":42.605,"t":"2026-10-14T17:45:00Z","v":328887,"vw":42.589538},{"c":42.565,"h":42.6,"l":42.51,"n":1188,"o":42.57,"t":"2026-10-14T17:50:00Z","v":405995,"vw":42.566251},{"c":42.5569,"h":42.585,"l":42.535,"n":1122,"o":42.57,"t":"2026-10-14T17:55:00Z","v":640631,"vw":42.552684},{"c":42.635,"h":42.635,"l":42.53,"n":1376,"o":42.555,"t":"2026-10-14T18:00:00Z","v":824931,"vw":42.569631},{"c":42.6517,"h":42.695,"l":42.625,"n":1425,"o":42.6346,"t":"2026-10-14T18:05:00Z","v":1182669,"vw":42.654313},{"c":42.655,"h":42.68,"l":42.635,"n":1247,"o":42.655,"t":"2026-10-14T18:10:00Z","v":649275,"vw":42.658125},{"c":42.615,"h":42.67,"l":42.585,"n":1002,"o":42.65,"t":"2026-10-14T18:15:00Z","v":336551,"vw":42.624193},{"c":42.56,"h":42.62,"l":42.555,"n":927,"o":42.615,"t":"2026-10-14T18:20:00Z","v":321947,"vw":42.583208},{"c":42.585,"h":42.59,"l":42.555,"n":1233,"o":42.565,"t":"2026-10-14T18:25:00Z","v":482079,"vw":42.578895},{"c":42.595,"h":42.615,"l":42.56,"n":1202,"o":42.585,"t":"2026-10-14T18:30:00Z","v":555692,"vw":42.588006},{"c":42.595,"h":42.62,"l":42.57,"n":723,"o":42.595,"t":"2026-10-14T18:35:00Z","v":239644,"vw":42.591226},{"c":42.565,"h":42.595,"l":42.555,"n":847,"o":42.595,"t":"2026-10-14T18:40:00Z","v":364752,"vw":42.573133},{"c":42.55,"h":42.575,"l":42.5402,"n":771,"o":42.57,"t":"2026-10-14T18:45:00Z","v":242157,"vw":42.559811},{"c":42.5699,"h":42.57,"l":42.52,"n":1346,"o":42.55,"t":"2026-10-14T18:50:00Z","v":680233,"vw":42.553449},{"c":42.57,"h":42.59,"l":42.545,"n":824,"o":42.57,"t":"2026-10-14T18:55:00Z","v":348370,"vw":42.563241},{"c":42.52,"h":42.595,"l":42.505,"n":1062,"o":42.57,"t":"2026-10-14T19:00:00Z","v":469124,"vw":42.542189},{"c":42.505,"h":42.525,"l":42.48,"n":718,"o":42.525,"t":"2026-10-14T19:05:00Z","v":236731,"vw":42.505947},{"c":42.47,"h":42.5099,"l":42.46,"n":1201,"o":42.5,"t":"2026-10-14T19:10:00Z","v":649121,"vw":42.476592},{"c":42.515,"h":42.525,"l":42.44,"n":1431,"o":42.475,"t":"2026-10-14T19:15:00Z","v":599148,"vw":42.467537},{"c":42.47,"h":42.53,"l":42.47,"n":1069,"o":42.52,"t":"2026-10-14T19:20:00Z","v":359836,"vw":42.500157},{"c":42.4881,"h":42.53,"l":42.4607,"n":1303,"o":42.465,"t":"2026-10-14T19:25:00Z","v":792717,"vw":42.49941},{"c":42.445,"h":42.49,"l":42.435,"n":1867,"o":42.4801,"t":"2026-10-14T19:30:00Z","v":966774,"vw":42.464561},{"c":42.445,"h":42.49,"l":42.42,"n":2838,"o":42.4478,"t":"2026-10-14T19:35:00Z","v":1962582,"vw":42.459392},{"c":42.5,"h":42.5,"l":42.445,"n":2239,"o":42.445,"t":"2026-10-14T19:40:00Z","v":1278808,"vw":42.479245},{"c":42.4558,"h":42.5,"l":42.42,"n":1441,"o":42.495,"t":"2026-10-14T19:45:00Z","v":781353,"vw":42.457642},{"c":42.525,"h":42.53,"l":42.44,"n":2482,"o":42.455,"t":"2026-10-14T19:50:00Z","v":1331420,"vw":42.484438},{"c":42.61,"h":42.61,"l":42.51,"n":3993,"o":42.52,"t":"2026-10-14T19:55:00Z","v":1451922,"vw":42.564788},{"c":42.56,"h":42.61,"l":42.56,"n":37,"o":42.6,"t":"2026-10-14T20:00:00Z","v":898515,"vw":42.599974},{"c":42.58,"h":42.58,"l":42.58,"n":3,"o":42.58,"t":"2026-10-14T20:05:00Z","v":356,"vw":42.58},{"c":42.6215,"h":42.6215,"l":42.56,"n":5,"o":42.56,"t":"2026-10-14T20:20:00Z","v":441,"vw":42.574643},{"c":42.55,"h":42.56,"l":42.55,"n":3,"o":42.56,"t":"2026-10-14T20:25:00Z","v":500,"vw":42.555581},{"c":42.6,"h":42.6,"l":42.6,"n":3,"o":42.6,"t":"2026-10-14T20:30:00Z","v":111,"vw":42.6},{"c":42.63,"h":42.63,"l":42.61,"n":11,"o":42.61,"t":"2026-10-14T20:40:00Z","v":5573,"vw":42.623689},{"c":42.415,"h":42.58,"l":42.38,"n":123,"o":42.58,"t":"2026-10-14T21:05:00Z","v":820487,"vw":42.457708},{"c":42.31,"h":42.41,"l":42.31,"n":145,"o":42.39,"t":"2026-10-14T21:10:00Z","v":15856,"vw":42.3373},{"c":42.27,"h":42.306,"l":42.2,"n":30,"o":42.306,"t":"2026-10-14T21:15:00Z","v":12957,"vw":42.227759},{"c":42.28,"h":42.28,"l":42.25,"n":12,"o":42.25,"t":"2026-10-14T21:25:00Z","v":2158,"vw":42.278421},{"c":42.38,"h":42.38,"l":42.31,"n":12,"o":42.31,"t":"2026-10-14T21:30:00Z","v":12177,"vw":42.348947},{"c":42.37,"h":42.38,"l":42.37,"n":5,"o":42.38,"t":"2026-10-14T21:40:00Z","v":11836,"vw":42.379373},{"c":42.3,"h":42.3,"l":42.3,"n":286,"o":42.3,"t":"2026-10-14T21:45:00Z","v":29680,"vw":42.3},{"c":42.25,"h":42.28,"l":42.25,"n":7,"o":42.27,"t":"2026-10-14T21:50:00Z","v":1444,"vw":42.260833},{"c":42.2,"h":42.22,"l":42.2,"n":24,"o":42.22,"t":"2026-10-14T21:55:00Z","v":3643,"vw":42.205814},{"c":42.2,"h":42.2,"l":42.2,"n":25,"o":42.2,"t":"2026-10-14T22:00:00Z","v":1848,"vw":42.2},{"c":42.236,"h":42.24,"l":42.23,"n":5,"o":42.23,"t":"2026-10-14T22:05:00Z","v":900,"vw":42.236667},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-14T22:15:00Z","v":100,"vw":42.22},{"c":42.17,"h":42.2,"l":42.17,"n":9,"o":42.2,"t":"2026-10-14T22:35:00Z","v":460,"vw":42.185},{"c":42.05,"h":42.13,"l":42.05,"n":18,"o":42.13,"t":"2026-10-14T22:45:00Z","v":1132,"vw":42.087345},{"c":41.85,"h":42.05,"l":41.85,"n":383,"o":42.02,"t":"2026-10-14T23:15:00Z","v":152118,"vw":41.985079},{"c":41.49,"h":41.81,"l":41.49,"n":56,"o":41.81,"t":"2026-10-14T23:20:00Z","v":13811,"vw":41.64226},{"c":41.38,"h":41.39,"l":41.38,"n":4,"o":41.39,"t":"2026-10-14T23:25:00Z","v":2105,"vw":41.380476},{"c":41.71,"h":41.75,"l":41.4,"n":33,"o":41.4,"t":"2026-10-14T23:30:00Z","v":26921,"vw":41.692938},{"c":41.6,"h":41.7488,"l":41.6,"n":5,"o":41.72,"t":"2026-10-14T23:35:00Z","v":1620,"vw":41.6168},{"c":41.7475,"h":41.75,"l":41.67,"n":27,"o":41.75,"t":"2026-10-14T23:40:00Z","v":6936,"vw":41.703347},{"c":41.66,"h":41.75,"l":41.6,"n":341,"o":41.74,"t":"2026-10-14T23:45:00Z","v":55659,"vw":41.729512},{"c":41.75,"h":41.76,"l":41.74,"n":35,"o":41.75,"t":"2026-10-14T23:50:00Z","v":34721,"vw":41.751499},{"c":41.75,"h":41.75,"l":41.75,"n":3,"o":41.75,"t":"2026-10-14T23:55:00Z","v":10001,"vw":41.75},{"c":42.17,"h":42.2,"l":42,"n":43,"o":42.2,"t":"2026-10-15T08:00:00Z","v":3918,"vw":42.118932},{"c":41.8,"h":41.8,"l":41.8,"n":2,"o":41.8,"t":"2026-10-15T08:10:00Z","v":800,"vw":41.8},{"c":42.02,"h":42.02,"l":42.02,"n":5,"o":42.02,"t":"2026-10-15T08:15:00Z","v":312,"vw":42.02},{"c":42.16,"h":42.16,"l":42.13,"n":29,"o":42.13,"t":"2026-10-15T08:20:00Z","v":2070,"vw":42.14603},{"c":41.97,"h":42.17,"l":41.97,"n":47,"o":42.17,"t":"2026-10-15T08:25:00Z","v":5964,"vw":42.149074},{"c":42.19,"h":42.2,"l":42.18,"n":7,"o":42.2,"t":"2026-10-15T09:20:00Z","v":3500,"vw":42.1958},{"c":42.2,"h":42.2,"l":42.19,"n":15,"o":42.2,"t":"2026-10-15T09:25:00Z","v":13010,"vw":42.199923},{"c":42.01,"h":42.1,"l":42.01,"n":2,"o":42.1,"t":"2026-10-15T09:35:00Z","v":420,"vw":42.057143},{"c":42.03,"h":42.03,"l":42.03,"n":1,"o":42.03,"t":"2026-10-15T10:00:00Z","v":100,"vw":42.03},{"c":41.95,"h":42.02,"l":41.95,"n":140,"o":42.02,"t":"2026-10-15T10:15:00Z","v":20355,"vw":41.997798},{"c":42,"h":42,"l":41.9966,"n":5,"o":41.9966,"t":"2026-10-15T10:25:00Z","v":2700,"vw":41.998455},{"c":41.9,"h":41.9,"l":41.9,"n":6,"o":41.9,"t":"2026-10-15T10:50:00Z","v":123,"vw":41.9},{"c":41.75,"h":41.83,"l":41.72,"n":37,"o":41.83,"t":"2026-10-15T11:00:00Z","v":6594,"vw":41.756874},{"c":41.7002,"h":41.75,"l":41.7,"n":124,"o":41.75,"t":"2026-10-15T11:05:00Z","v":58219,"vw":41.741121},{"c":41.7,"h":41.7,"l":41.65,"n":5,"o":41.65,"t":"2026-10-15T11:10:00Z","v":305,"vw":41.681061},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-15T11:15:00Z","v":100,"vw":41.75},{"c":41.8258,"h":41.8258,"l":41.75,"n":7,"o":41.75,"t":"2026-10-15T11:20:00Z","v":24274,"vw":41.750312},{"c":41.78,"h":41.78,"l":41.75,"n":72,"o":41.75,"t":"2026-10-15T11:25:00Z","v":32490,"vw":41.751812},{"c":41.75,"h":41.81,"l":41.75,"n":297,"o":41.8,"t":"2026-10-15T11:30:00Z","v":36253,"vw":41.754678},{"c":41.71,"h":41.71,"l":41.71,"n":75,"o":41.71,"t":"2026-10-15T11:35:00Z","v":23982,"vw":41.71},{"c":41.82,"h":41.85,"l":41.805,"n":6,"o":41.805,"t":"2026-10-15T11:40:00Z","v":20877,"vw":41.837973},{"c":41.87,"h":41.87,"l":41.76,"n":7,"o":41.76,"t":"2026-10-15T11:45:00Z","v":700,"vw":41.815343},{"c":41.7,"h":41.75,"l":41.675,"n":591,"o":41.75,"t":"2026-10-15T11:55:00Z","v":40455,"vw":41.719448},{"c":41.63,"h":41.73,"l":41.61,"n":21,"o":41.73,"t":"2026-10-15T12:00:00Z","v":27701,"vw":41.649025},{"c":41.93,"h":41.93,"l":41.7174,"n":115,"o":41.7174,"t":"2026-10-15T12:05:00Z","v":20453,"vw":41.864712},{"c":41.7,"h":41.72,"l":41.7,"n":6,"o":41.72,"t":"2026-10-15T12:10:00Z","v":25245,"vw":41.700174},{"c":41.64,"h":41.64,"l":41.64,"n":4,"o":41.64,"t":"2026-10-15T12:15:00Z","v":1500,"vw":41.64},{"c":41.79,"h":41.79,"l":41.75,"n":3,"o":41.75,"t":"2026-10-15T12:20:00Z","v":2160,"vw":41.754074},{"c":41.8344,"h":41.9,"l":41.83,"n":43,"o":41.8577,"t":"2026-10-15T12:25:00Z","v":4809,"vw":41.889454},{"c":41.84,"h":41.84,"l":41.84,"n":213,"o":41.84,"t":"2026-10-15T12:30:00Z","v":10066,"vw":41.84},{"c":42.05,"h":42.13,"l":41.86,"n":284,"o":41.9,"t":"2026-10-15T12:35:00Z","v":38248,"vw":41.961648},{"c":41.94,"h":41.9577,"l":41.94,"n":395,"o":41.9577,"t":"2026-10-15T12:40:00Z","v":30384,"vw":41.949933},{"c":41.8,"h":42,"l":41.8,"n":284,"o":41.93,"t":"2026-10-15T12:45:00Z","v":46156,"vw":41.918815},{"c":41.795,"h":41.795,"l":41.79,"n":2,"o":41.79,"t":"2026-10-15T12:50:00Z","v":440,"vw":41.7925},{"c":41.64,"h":41.73,"l":41.64,"n":53,"o":41.73,"t":"2026-10-15T13:00:00Z","v":13517,"vw":41.67426},{"c":41.6,"h":41.65,"l":41.54,"n":143,"o":41.61,"t":"2026-10-15T13:05:00Z","v":41655,"vw":41.604737},{"c":41.61,"h":41.62,"l":41.6,"n":17,"o":41.6,"t":"2026-10-15T13:10:00Z","v":8852,"vw":41.601128},{"c":41.76,"h":41.76,"l":41.64,"n":19,"o":41.64,"t":"2026-10-15T13:15:00Z","v":14198,"vw":41.674264},{"c":41.73,"h":41.75,"l":41.73,"n":31,"o":41.75,"t":"2026-10-15T13:20:00Z","v":4180,"vw":41.744643},{"c":41.7,"h":41.75,"l":41.7,"n":24,"o":41.75,"t":"2026-10-15T13:25:00Z","v":11701,"vw":41.747333},{"c":41.65,"h":41.84,"l":41.63,"n":4415,"o":41.78,"t":"2026-10-15T13:30:00Z","v":1832985,"vw":41.760325},{"c":41.77,"h":41.775,"l":41.57,"n":2365,"o":41.6461,"t":"2026-10-15T13:35:00Z","v":1226586,"vw":41.666049},{"c":41.795,"h":41.85,"l":41.755,"n":1921,"o":41.76,"t":"2026-10-15T13:40:00Z","v":991311,"vw":41.807817},{"c":41.885,"h":41.915,"l":41.715,"n":2510,"o":41.795,"t":"2026-10-15T13:45:00Z","v":1262946,"vw":41.830494},{"c":41.925,"h":42.035,"l":41.875,"n":2103,"o":41.885,"t":"2026-10-15T13:50:00Z","v":1073826,"vw":41.975194},{"c":42.005,"h":42.09,"l":41.89,"n":1599,"o":41.925,"t":"2026-10-15T13:55:00Z","v":603068,"vw":41.986923},{"c":42.06,"h":42.07,"l":41.935,"n":1772,"o":42,"t":"2026-10-15T14:00:00Z","v":763192,"vw":41.991252},{"c":42.07,"h":42.11,"l":42.03,"n":1925,"o":42.07,"t":"2026-10-15T14:05:00Z","v":878905,"vw":42.073358},{"c":42.08,"h":42.1,"l":42.025,"n":1245,"o":42.075,"t":"2026-10-15T14:10:00Z","v":451258,"vw":42.054818},{"c":42.155,"h":42.165,"l":42.06,"n":1406,"o":42.08,"t":"2026-10-15T14:15:00Z","v":586930,"vw":42.126055},{"c":42.185,"h":42.225,"l":42.125,"n":1311,"o":42.155,"t":"2026-10-15T14:20:00Z","v":486304,"vw":42.175881},{"c":42.125,"h":42.205,"l":42.075,"n":1067,"o":42.19,"t":"2026-10-15T14:25:00Z","v":400023,"vw":42.14444},{"c":42.22,"h":42.25,"l":42.13,"n":1074,"o":42.13,"t":"2026-10-15T14:30:00Z","v":783086,"vw":42.185881},{"c":42.33,"h":42.35,"l":42.225,"n":1313,"o":42.225,"t":"2026-10-15T14:35:00Z","v":516751,"vw":42.288758},{"c":42.36,"h":42.405,"l":42.305,"n":1422,"o":42.33,"t":"2026-10-15T14:40:00Z","v":614000,"vw":42.348506},{"c":42.37,"h":42.42,"l":42.36,"n":1185,"o":42.36,"t":"2026-10-15T14:45:00Z","v":454393,"vw":42.389312},{"c":42.42,"h":42.445,"l":42.36,"n":860,"o":42.38,"t":"2026-10-15T14:50:00Z","v":233751,"vw":42.409721},{"c":42.405,"h":42.445,"l":42.36,"n":809,"o":42.425,"t":"2026-10-15T14:55:00Z","v":285833,"vw":42.407361},{"c":42.425,"h":42.445,"l":42.355,"n":877,"o":42.405,"t":"2026-10-15T15:00:00Z","v":367662,"vw":42.399958},{"c":42.47,"h":42.49,"l":42.425,"n":1301,"o":42.43,"t":"2026-10-15T15:05:00Z","v":664753,"vw":42.462513},{"c":42.43,"h":42.48,"l":42.415,"n":1067,"o":42.465,"t":"2026-10-15T15:10:00Z","v":265644,"vw":42.448366},{"c":42.44,"h":42.45,"l":42.405,"n":799,"o":42.43,"t":"2026-10-15T15:15:00Z","v":255830,"vw":42.430067},{"c":42.425,"h":42.45,"l":42.4,"n":897,"o":42.44,"t":"2026-10-15T15:20:00Z","v":342156,"vw":42.425922},{"c":42.445,"h":42.475,"l":42.41,"n":1164,"o":42.425,"t":"2026-10-15T15:25:00Z","v":472650,"vw":42.440668},{"c":42.385,"h":42.45,"l":42.3547,"n":1287,"o":42.45,"t":"2026-10-15T15:30:00Z","v":735141,"vw":42.387543},{"c":42.409,"h":42.41,"l":42.351,"n":622,"o":42.39,"t":"2026-10-15T15:35:00Z","v":251456,"vw":42.385937},{"c":42.355,"h":42.41,"l":42.34,"n":1333,"o":42.41,"t":"2026-10-15T15:40:00Z","v":449230,"vw":42.381163},{"c":42.29,"h":42.36,"l":42.28,"n":874,"o":42.355,"t":"2026-10-15T15:45:00Z","v":304320,"vw":42.313204},{"c":42.23,"h":42.305,"l":42.215,"n":731,"o":42.295,"t":"2026-10-15T15:50:00Z","v":227674,"vw":42.279532},{"c":42.24,"h":42.245,"l":42.205,"n":590,"o":42.235,"t":"2026-10-15T15:55:00Z","v":212244,"vw":42.224314},{"c":42.24,"h":42.26,"l":42.205,"n":939,"o":42.235,"t":"2026-10-15T16:00:00Z","v":354356,"vw":42.229456},{"c":42.255,"h":42.255,"l":42.225,"n":860,"o":42.235,"t":"2026-10-15T16:05:00Z","v":269215,"vw":42.245402},{"c":42.275,"h":42.29,"l":42.25,"n":641,"o":42.255,"t":"2026-10-15T16:10:00Z","v":149164,"vw":42.276594},{"c":42.37,"h":42.395,"l":42.28,"n":747,"o":42.28,"t":"2026-10-15T16:15:00Z","v":235090,"vw":42.334194},{"c":42.37,"h":42.39,"l":42.3501,"n":847,"o":42.37,"t":"2026-10-15T16:20:00Z","v":228582,"vw":42.371294},{"c":42.385,"h":42.425,"l":42.37,"n":780,"o":42.37,"t":"2026-10-15T16:25:00Z","v":275433,"vw":42.38898},{"c":42.2764,"h":42.39,"l":42.27,"n":955,"o":42.385,"t":"2026-10-15T16:30:00Z","v":326241,"vw":42.349364},{"c":42.275,"h":42.32,"l":42.275,"n":565,"o":42.28,"t":"2026-10-15T16:35:00Z","v":305425,"vw":42.295088},{"c":42.27,"h":42.28,"l":42.2249,"n":684,"o":42.28,"t":"2026-10-15T16:40:00Z","v":361596,"vw":42.246938},{"c":42.21,"h":42.275,"l":42.2,"n":938,"o":42.27,"t":"2026-10-15T16:45:00Z","v":447728,"vw":42.233842},{"c":42.165,"h":42.24,"l":42.165,"n":553,"o":42.2105,"t":"2026-10-15T16:50:00Z","v":149793,"vw":42.208125},{"c":42.16,"h":42.175,"l":42.155,"n":278,"o":42.17,"t":"2026-10-15T16:55:00Z","v":79943,"vw":42.163719},{"c":42.02,"h":42.045,"l":42.005,"n":756,"o":42.025,"t":"2026-10-15T18:10:00Z","v":275699,"vw":42.021015},{"c":42.045,"h":42.055,"l":42,"n":732,"o":42.025,"t":"2026-10-15T18:15:00Z","v":284473,"vw":42.032498},{"c":42.06,"h":42.08,"l":42.04,"n":741,"o":42.045,"t":"2026-10-15T18:20:00Z","v":353474,"vw":42.059449},{"c":42.075,"h":42.0799,"l":42.04,"n":814,"o":42.06,"t":"2026-10-15T18:25:00Z","v":247720,"vw":42.0603},{"c":42.105,"h":42.115,"l":42.07,"n":737,"o":42.08,"t":"2026-10-15T18:30:00Z","v":726489,"vw":42.095411},{"c":42.079,"h":42.12,"l":42.06,"n":754,"o":42.1,"t":"2026-10-15T18:35:00Z","v":370173,"vw":42.089454},{"c":42.0299,"h":42.1,"l":42.025,"n":740,"o":42.075,"t":"2026-10-15T18:40:00Z","v":234568,"vw":42.067005},{"c":42.025,"h":42.065,"l":42.015,"n":904,"o":42.03,"t":"2026-10-15T18:45:00Z","v":310975,"vw":42.039239},{"c":42.035,"h":42.075,"l":42.0237,"n":718,"o":42.0237,"t":"2026-10-15T18:50:00Z","v":224530,"vw":42.048373},{"c":42.055,"h":42.055,"l":42.015,"n":767,"o":42.035,"t":"2026-10-15T18:55:00Z","v":194667,"vw":42.034646},{"c":42.045,"h":42.055,"l":42.02,"n":657,"o":42.055,"t":"2026-10-15T19:00:00Z","v":286801,"vw":42.039416},{"c":42.0001,"h":42.045,"l":42,"n":683,"o":42.04,"t":"2026-10-15T19:05:00Z","v":224142,"vw":42.023479},{"c":41.75,"h":42.005,"l":41.67,"n":2823,"o":42,"t":"2026-10-15T19:10:00Z","v":1480149,"vw":41.778138},{"c":41.805,"h":41.87,"l":41.755,"n":1583,"o":41.755,"t":"2026-10-15T19:15:00Z","v":681389,"vw":41.816186},{"c":41.675,"h":41.815,"l":41.67,"n":1734,"o":41.81,"t":"2026-10-15T19:20:00Z","v":501690,"vw":41.756554},{"c":41.505,"h":41.685,"l":41.505,"n":2776,"o":41.68,"t":"2026-10-15T19:25:00Z","v":1152597,"vw":41.616656},{"c":41.575,"h":41.63,"l":41.45,"n":2111,"o":41.505,"t":"2026-10-15T19:30:00Z","v":819348,"vw":41.535861},{"c":41.67,"h":41.68,"l":41.575,"n":1453,"o":41.575,"t":"2026-10-15T19:35:00Z","v":1962757,"vw":41.63861},{"c":41.64,"h":41.665,"l":41.585,"n":1988,"o":41.665,"t":"2026-10-15T19:40:00Z","v":790307,"vw":41.612546},{"c":41.625,"h":41.645,"l":41.58,"n":2538,"o":41.635,"t":"2026-10-15T19:45:00Z","v":998285,"vw":41.604617},{"c":41.6201,"h":41.665,"l":41.59,"n":2351,"o":41.62,"t":"2026-10-15T19:50:00Z","v":951409,"vw":41.628357},{"c":41.585,"h":41.65,"l":41.57,"n":5489,"o":41.62,"t":"2026-10-15T19:55:00Z","v":2893655,"vw":41.603614},{"c":41.63,"h":41.72,"l":41.58,"n":44,"o":41.58,"t":"2026-10-15T20:00:00Z","v":532650,"vw":41.5805},{"c":41.63,"h":41.68,"l":41.62,"n":9,"o":41.67,"t":"2026-10-15T20:05:00Z","v":3079,"vw":41.644295},{"c":41.65,"h":41.76,"l":41.65,"n":25,"o":41.73,"t":"2026-10-15T20:10:00Z","v":25723,"vw":41.670322},{"c":41.69,"h":41.7,"l":41.68,"n":6,"o":41.68,"t":"2026-10-15T20:15:00Z","v":850,"vw":41.69},{"c":41.67,"h":41.67,"l":41.67,"n":2,"o":41.67,"t":"2026-10-15T20:20:00Z","v":101,"vw":41.67},{"c":41.64,"h":41.68,"l":41.63,"n":87,"o":41.68,"t":"2026-10-15T20:25:00Z","v":11806,"vw":41.635435},{"c":41.63,"h":41.63,"l":41.63,"n":1,"o":41.63,"t":"2026-10-15T20:30:00Z","v":100,"vw":41.63}],"history":[{"c":28.95,"h":28.97,"l":28.35,"n":37268,"o":28.42,"t":"2024-10-14T04:00:00Z","v":16173365,"vw":28.71113},{"c":28.4,"h":28.58,"l":28.3,"n":37235,"o":28.56,"t":"2024-10-15T04:00:00Z","v":14772938,"vw":28.419916},{"c":28.45,"h":28.645,"l":28.25,"n":27190,"o":28.27,"t":"2024-10-16T04:00:00Z","v":12831913,"vw":28.450533},{"c":28.39,"h":28.42,"l":28.1,"n":31194,"o":28.15,"t":"2024-10-17T04:00:00Z","v":11336923,"vw":28.304295},{"c":28.2,"h":28.58,"l":28.14,"n":29980,"o":28.58,"t":"2024-10-18T04:00:00Z","v":14186938,"vw":28.237473},{"c":28.17,"h":28.27,"l":28.04,"n":27816,"o":28.14,"t":"2024-10-21T04:00:00Z","v":9556435,"vw":28.15031},{"c":28.1,"h":28.195,"l":27.895,"n":22751,"o":28.14,"t":"2024-10-22T04:00:00Z","v":11700301,"vw":28.03339},{"c":28.01,"h":28.03,"l":27.815,"n":23903,"o":27.93,"t":"2024-10-23T04:00:00Z","v":14299473,"vw":27.934773},{"c":28.34,"h":28.37,"l":27.85,"n":28464,"o":27.88,"t":"2024-10-24T04:00:00Z","v":16232254,"vw":28.159224},{"c":28.13,"h":28.37,"l":28.06,"n":25955,"o":28.21,"t":"2024-10-25T04:00:00Z","v":14486712,"vw":28.170189},{"c":28.54,"h":28.64,"l":28.33,"n":28866,"o":28.33,"t":"2024-10-28T04:00:00Z","v":15516054,"vw":28.498027},{"c":28.21,"h":28.62,"l":28.18,"n":26741,"o":28.52,"t":"2024-10-29T04:00:00Z","v":11110625,"vw":28.373296},{"c":28.18,"h":28.215,"l":27.985,"n":25382,"o":28.09,"t":"2024-10-30T04:00:00Z","v":13076216,"vw":28.116826},{"c":27.78,"h":28.07,"l":27.7301,"n":31760,"o":27.9,"t":"2024-10-31T04:00:00Z","v":15048901,"vw":27.841446},{"c":27.01,"h":27.6286,"l":26.93,"n":52147,"o":27.6,"t":"2024-11-01T04:00:00Z","v":25517068,"vw":27.19272},{"c":27.8,"h":27.915,"l":27.62,"n":48385,"o":27.67,"t":"2024-11-04T05:00:00Z","v":22083157,"vw":27.774052},{"c":28.09,"h":28.09,"l":27.595,"n":32687,"o":27.69,"t":"2024-11-05T05:00:00Z","v":19923764,"vw":27.909791},{"c":28.33,"h":28.425,"l":27.455,"n":73259,"o":27.76,"t":"2024-11-06T05:00:00Z","v":30569007,"vw":28.08309},{"c":28.25,"h":28.63,"l":28.03,"n":66734,"o":28.63,"t":"2024-11-07T05:00:00Z","v":29784171,"vw":28.278958},{"c":27.71,"h":27.785,"l":27.23,"n":71145,"o":27.78,"t":"2024-11-08T05:00:00Z","v":39773522,"vw":27.504637},{"c":27.71,"h":27.81,"l":27.3901,"n":32731,"o":27.49,"t":"2024-11-11T05:00:00Z","v":20309298,"vw":27.661669},{"c":27.69,"h":27.82,"l":27.51,"n":33865,"o":27.63,"t":"2024-11-12T05:00:00Z","v":16472645,"vw":27.686806},{"c":27.53,"h":27.65,"l":27.31,"n":36157,"o":27.65,"t":"2024-11-13T05:00:00Z","v":17677274,"vw":27.456634},{"c":27.41,"h":27.535,"l":27.295,"n":39152,"o":27.39,"t":"2024-11-14T05:00:00Z","v":19530706,"vw":27.411896},{"c":27.3,"h":27.63,"l":27.25,"n":32824,"o":27.52,"t":"2024-11-15T05:00:00Z","v":15728891,"vw":27.393165},{"c":27.39,"h":27.59,"l":27.26,"n":31248,"o":27.4,"t":"2024-11-18T05:00:00Z","v":15776256,"vw":27.387896},{"c":27.28,"h":27.43,"l":27.215,"n":25243,"o":27.28,"t":"2024-11-19T05:00:00Z","v":10524140,"vw":27.306269},{"c":27.16,"h":27.25,"l":27.065,"n":27188,"o":27.22,"t":"2024-11-20T05:00:00Z","v":15530240,"vw":27.155355},{"c":26.92,"h":27.03,"l":26.74,"n":35143,"o":26.86,"t":"2024-11-21T05:00:00Z","v":20185864,"vw":26.879625},{"c":27.51,"h":27.51,"l":26.935,"n":35085,"o":27,"t":"2024-11-22T05:00:00Z","v":15135085,"vw":27.315027},{"c":27.42,"h":27.54,"l":27.285,"n":35725,"o":27.54,"t":"2024-11-25T05:00:00Z","v":14315507,"vw":27.396945},{"c":27.46,"h":27.69,"l":27.395,"n":38570,"o":27.58,"t":"2024-11-26T05:00:00Z","v":17932792,"vw":27.531902},{"c":26.46,"h":27.49,"l":26.45,"n":79327,"o":27.43,"t":"2024-11-27T05:00:00Z","v":40329884,"vw":26.787143},{"c":25.52,"h":25.81,"l":25.075,"n":90283,"o":25.19,"t":"2024-11-29T05:00:00Z","v":47931560,"vw":25.498551},{"c":25.24,"h":25.405,"l":25.075,"n":45236,"o":25.22,"t":"2024-12-02T05:00:00Z","v":26922881,"vw":25.239161},{"c":25.4,"h":25.47,"l":25.15,"n":32096,"o":25.35,"t":"2024-12-03T05:00:00Z","v":16169244,"vw":25.333369},{"c":25.45,"h":25.645,"l":25.355,"n":33291,"o":25.47,"t":"2024-12-04T05:00:00Z","v":16085103,"vw":25.518124},{"c":25.88,"h":26.19,"l":25.855,"n":35439,"o":26.01,"t":"2024-12-05T05:00:00Z","v":18387094,"vw":26.004701},{"c":25.27,"h":25.77,"l":25.255,"n":34545,"o":25.77,"t":"2024-12-06T05:00:00Z","v":22628112,"vw":25.370841},{"c":25.53,"h":25.86,"l":25.53,"n":30120,"o":25.65,"t":"2024-12-09T05:00:00Z","v":13634342,"vw":25.655429},{"c":25.81,"h":25.93,"l":25.71,"n":36733,"o":25.87,"t":"2024-12-10T05:00:00Z","v":17605075,"vw":25.808518},{"c":26.51,"h":26.75,"l":25.68,"n":80567,"o":26,"t":"2024-12-11T05:00:00Z","v":50549237,"vw":26.292574},{"c":25.73,"h":26.21,"l":25.51,"n":69895,"o":26.17,"t":"2024-12-12T05:00:00Z","v":41706719,"vw":25.815182},{"c":25.25,"h":25.655,"l":25.22,"n":53685,"o":25.63,"t":"2024-12-13T05:00:00Z","v":26773376,"vw":25.401844},{"c":24.7,"h":25.225,"l":24.694,"n":52594,"o":25.14,"t":"2024-12-16T05:00:00Z","v":32671808,"vw":24.962081},{"c":24,"h":24.2,"l":23.38,"n":84138,"o":23.59,"t":"2024-12-17T05:00:00Z","v":41871912,"vw":23.771921},{"c":22.4,"h":23.6,"l":22.26,"n":107030,"o":23.55,"t":"2024-12-18T05:00:00Z","v":65477786,"vw":22.799271},{"c":22.83,"h":23.1,"l":22.79,"n":77311,"o":22.87,"t":"2024-12-19T05:00:00Z","v":49259815,"vw":22.923346},{"c":23.09,"h":23.3,"l":22.94,"n":70861,"o":23,"t":"2024-12-20T05:00:00Z","v":46157945,"vw":23.101552},{"c":22.62,"h":22.8583,"l":22.6,"n":41989,"o":22.82,"t":"2024-12-23T05:00:00Z","v":30378319,"vw":22.668693},{"c":22.76,"h":22.88,"l":22.56,"n":10249,"o":22.75,"t":"2024-12-24T05:00:00Z","v":4714757,"vw":22.768842},{"c":22.72,"h":22.92,"l":22.6,"n":20045,"o":22.69,"t":"2024-12-26T05:00:00Z","v":14414943,"vw":22.778579},{"c":22.56,"h":22.73,"l":22.49,"n":31093,"o":22.56,"t":"2024-12-27T05:00:00Z","v":19290751,"vw":22.56517},{"c":22.61,"h":22.725,"l":22.455,"n":32329,"o":22.62,"t":"2024-12-30T05:00:00Z","v":22151346,"vw":22.623331},{"c":22.51,"h":22.6,"l":22.45,"n":25186,"o":22.6,"t":"2024-12-31T05:00:00Z","v":10680171,"vw":22.513285},{"c":22.71,"h":22.84,"l":22.26,"n":38262,"o":22.3,"t":"2025-01-02T05:00:00Z","v":18808701,"vw":22.631527},{"c":22.45,"h":22.72,"l":22.4101,"n":32469,"o":22.68,"t":"2025-01-03T05:00:00Z","v":15003884,"vw":22.513693},{"c":22.84,"h":23.08,"l":22.76,"n":37303,"o":22.87,"t":"2025-01-06T05:00:00Z","v":22129373,"vw":22.918551},{"c":23.18,"h":23.41,"l":23.08,"n":52422,"o":23.23,"t":"2025-01-07T05:00:00Z","v":28764085,"vw":23.252033},{"c":22.87,"h":22.92,"l":22.765,"n":29861,"o":22.92,"t":"2025-01-08T05:00:00Z","v":16795020,"vw":22.852453},{"c":22.69,"h":22.875,"l":22.61,"n":41535,"o":22.8,"t":"2025-01-10T05:00:00Z","v":14737770,"vw":22.729282},{"c":22.81,"h":22.9,"l":22.625,"n":27396,"o":22.7,"t":"2025-01-13T05:00:00Z","v":13659402,"vw":22.802763},{"c":22.97,"h":23.0617,"l":22.7921,"n":24627,"o":22.86,"t":"2025-01-14T05:00:00Z","v":13166355,"vw":22.940016},{"c":23.78,"h":23.81,"l":23.215,"n":36031,"o":23.42,"t":"2025-01-15T05:00:00Z","v":22435300,"vw":23.558248},{"c":23.37,"h":23.615,"l":23.21,"n":43886,"o":23.58,"t":"2025-01-16T05:00:00Z","v":24915482,"vw":23.432781},{"c":23.55,"h":23.7887,"l":23.415,"n":29916,"o":23.47,"t":"2025-01-17T05:00:00Z","v":22205377,"vw":23.617769},{"c":23.84,"h":23.91,"l":23.62,"n":31781,"o":23.705,"t":"2025-01-21T05:00:00Z","v":18353120,"vw":23.800105},{"c":24.18,"h":24.365,"l":24.04,"n":42164,"o":24.04,"t":"2025-01-22T05:00:00Z","v":24726465,"vw":24.25739},{"c":24.21,"h":24.45,"l":24.1,"n":35561,"o":24.32,"t":"2025-01-23T05:00:00Z","v":26974983,"vw":24.231116},{"c":24.34,"h":24.515,"l":24.265,"n":33420,"o":24.35,"t":"2025-01-24T05:00:00Z","v":22285964,"vw":24.385646},{"c":24.64,"h":24.69,"l":24.315,"n":41536,"o":24.38,"t":"2025-01-27T05:00:00Z","v":20597568,"vw":24.50335},{"c":24.78,"h":24.805,"l":24.62,"n":35007,"o":24.66,"t":"2025-01-28T05:00:00Z","v":17172215,"vw":24.723778},{"c":24.67,"h":24.8789,"l":24.59,"n":28988,"o":24.75,"t":"2025-01-29T05:00:00Z","v":15951438,"vw":24.712871},{"c":25.37,"h":25.55,"l":24.795,"n":57235,"o":24.85,"t":"2025-01-30T05:00:00Z","v":34801877,"vw":25.331867},{"c":25.33,"h":25.725,"l":25.3225,"n":50263,"o":25.595,"t":"2025-01-31T05:00:00Z","v":34158011,"vw":25.537652},{"c":25.38,"h":25.48,"l":24.93,"n":59356,"o":25.01,"t":"2025-02-03T05:00:00Z","v":31336833,"vw":25.262125},{"c":25.45,"h":25.62,"l":25.19,"n":29484,"o":25.2,"t":"2025-02-04T05:00:00Z","v":23127614,"vw":25.472049},{"c":25.43,"h":25.525,"l":25.19,"n":37184,"o":25.24,"t":"2025-02-05T05:00:00Z","v":19579444,"vw":25.389053},{"c":25.77,"h":25.775,"l":25.49,"n":31670,"o":25.57,"t":"2025-02-06T05:00:00Z","v":18221637,"vw":25.659249},{"c":25.22,"h":25.75,"l":25.18,"n":51628,"o":25.75,"t":"2025-02-07T05:00:00Z","v":28233641,"vw":25.419753},{"c":25.58,"h":25.67,"l":25.4,"n":37554,"o":25.5,"t":"2025-02-10T05:00:00Z","v":17430050,"vw":25.562949},{"c":25.79,"h":25.87,"l":25.67,"n":30409,"o":25.84,"t":"2025-02-11T05:00:00Z","v":12675028,"vw":25.777816},{"c":25.34,"h":25.515,"l":25.275,"n":50377,"o":25.5,"t":"2025-02-12T05:00:00Z","v":30670519,"vw":25.399332},{"c":25.46,"h":25.485,"l":25.13,"n":33465,"o":25.155,"t":"2025-02-13T05:00:00Z","v":16579918,"vw":25.345479},{"c":26.37,"h":26.455,"l":25.925,"n":63281,"o":25.96,"t":"2025-02-14T05:00:00Z","v":34751392,"vw":26.180834},{"c":26.39,"h":26.58,"l":26.34,"n":47509,"o":26.34,"t":"2025-02-18T05:00:00Z","v":24994097,"vw":26.467317},{"c":26.09,"h":26.34,"l":26.01,"n":34105,"o":26.22,"t":"2025-02-19T05:00:00Z","v":18994714,"vw":26.146911},{"c":26.2,"h":26.3293,"l":26.1,"n":30946,"o":26.13,"t":"2025-02-20T05:00:00Z","v":18069724,"vw":26.190002},{"c":25.47,"h":25.8607,"l":25.385,"n":68273,"o":25.84,"t":"2025-02-21T05:00:00Z","v":37678747,"vw":25.583252},{"c":25.06,"h":25.67,"l":25.05,"n":41229,"o":25.58,"t":"2025-02-24T05:00:00Z","v":23372698,"vw":25.295023},{"c":25.28,"h":25.4,"l":25.2,"n":36131,"o":25.31,"t":"2025-02-25T05:00:00Z","v":24335067,"vw":25.302866},{"c":24.88,"h":25.21,"l":24.855,"n":33475,"o":25.09,"t":"2025-02-26T05:00:00Z","v":20959355,"vw":25.041439},{"c":24.71,"h":24.955,"l":24.6614,"n":44697,"o":24.81,"t":"2025-02-27T05:00:00Z","v":24654097,"vw":24.76928},{"c":24.11,"h":24.525,"l":23.955,"n":60106,"o":24.46,"t":"2025-02-28T05:00:00Z","v":39405970,"vw":24.210994},{"c":24.14,"h":24.7,"l":24,"n":55716,"o":24.42,"t":"2025-03-03T05:00:00Z","v":27583844,"vw":24.398393},{"c":23.91,"h":24.19,"l":23.515,"n":51230,"o":24.03,"t":"2025-03-04T05:00:00Z","v":26308661,"vw":23.843633},{"c":24.58,"h":24.65,"l":24,"n":73920,"o":24.07,"t":"2025-03-05T05:00:00Z","v":33233008,"vw":24.383966},{"c":24.57,"h":24.82,"l":24.41,"n":32834,"o":24.575,"t":"2025-03-06T05:00:00Z","v":17131864,"vw":24.611061},{"c":24.82,"h":24.91,"l":24.53,"n":42192,"o":24.61,"t":"2025-03-07T05:00:00Z","v":23050320,"vw":24.733357},{"c":24.3,"h":24.675,"l":24.1,"n":44324,"o":24.57,"t":"2025-03-10T04:00:00Z","v":23095139,"vw":24.373002},{"c":24.38,"h":24.45,"l":24.06,"n":31925,"o":24.33,"t":"2025-03-11T04:00:00Z","v":18962634,"vw":24.257377},{"c":24.48,"h":24.555,"l":24.27,"n":31141,"o":24.38,"t":"2025-03-12T04:00:00Z","v":19646925,"vw":24.437979},{"c":24.8,"h":24.865,"l":24.35,"n":33157,"o":24.36,"t":"2025-03-13T04:00:00Z","v":16365163,"vw":24.746742},{"c":25.84,"h":25.925,"l":25.14,"n":55354,"o":25.17,"t":"2025-03-14T04:00:00Z","v":29252666,"vw":25.684527},{"c":26.45,"h":26.62,"l":25.95,"n":53800,"o":25.95,"t":"2025-03-17T04:00:00Z","v":27460562,"vw":26.308282},{"c":26.57,"h":26.68,"l":26.315,"n":44150,"o":26.52,"t":"2025-03-18T04:00:00Z","v":26370410,"vw":26.502062},{"c":26.94,"h":27.115,"l":26.61,"n":42084,"o":26.69,"t":"2025-03-19T04:00:00Z","v":26788694,"vw":26.873957},{"c":26.58,"h":26.8,"l":26.525,"n":44628,"o":26.8,"t":"2025-03-20T04:00:00Z","v":22603508,"vw":26.643928},{"c":26.57,"h":26.58,"l":26.31,"n":38715,"o":26.35,"t":"2025-03-21T04:00:00Z","v":19579938,"vw":26.43341},{"c":26.19,"h":26.495,"l":26.11,"n":33068,"o":26.33,"t":"2025-03-24T04:00:00Z","v":17662663,"vw":26.304412},{"c":26.42,"h":26.815,"l":26.345,"n":40580,"o":26.35,"t":"2025-03-25T04:00:00Z","v":27892132,"vw":26.59695},{"c":26.3,"h":26.48,"l":26.19,"n":27204,"o":26.42,"t":"2025-03-26T04:00:00Z","v":18506542,"vw":26.32021},{"c":26.33,"h":26.505,"l":26.22,"n":26028,"o":26.24,"t":"2025-03-27T04:00:00Z","v":16269558,"vw":26.365448},{"c":25.96,"h":26.19,"l":25.79,"n":43068,"o":26.12,"t":"2025-03-28T04:00:00Z","v":24379593,"vw":25.965973},{"c":25.85,"h":26.005,"l":25.56,"n":26937,"o":25.74,"t":"2025-03-31T04:00:00Z","v":15634370,"vw":25.806833},{"c":26.14,"h":26.33,"l":25.83,"n":32154,"o":25.89,"t":"2025-04-01T04:00:00Z","v":20282868,"vw":26.160798},{"c":26.14,"h":26.155,"l":25.86,"n":26062,"o":26.09,"t":"2025-04-02T04:00:00Z","v":10079231,"vw":26.046188},{"c":26.33,"h":26.65,"l":26.27,"n":73352,"o":26.33,"t":"2025-04-03T04:00:00Z","v":39374913,"vw":26.42509},{"c":24.5,"h":25.17,"l":24.32,"n":115088,"o":25.1,"t":"2025-04-04T04:00:00Z","v":53970282,"vw":24.645905},{"c":23.95,"h":24.91,"l":23.585,"n":143782,"o":23.81,"t":"2025-04-07T04:00:00Z","v":47094186,"vw":24.068268},{"c":23.44,"h":24.645,"l":23.285,"n":72362,"o":24.63,"t":"2025-04-08T04:00:00Z","v":33444114,"vw":23.850973},{"c":24.71,"h":25.06,"l":23.05,"n":152763,"o":23.11,"t":"2025-04-09T04:00:00Z","v":52151608,"vw":24.174864},{"c":24.19,"h":24.575,"l":23.67,"n":67400,"o":24.37,"t":"2025-04-10T04:00:00Z","v":31636159,"vw":24.136774},{"c":24.69,"h":24.83,"l":24.08,"n":49402,"o":24.17,"t":"2025-04-11T04:00:00Z","v":25823524,"vw":24.512724},{"c":25.01,"h":25.14,"l":24.71,"n":34946,"o":25.07,"t":"2025-04-14T04:00:00Z","v":20164597,"vw":24.975336},{"c":24.86,"h":25.155,"l":24.82,"n":29679,"o":24.99,"t":"2025-04-15T04:00:00Z","v":18272884,"vw":24.92708},{"c":24.79,"h":25.05,"l":24.68,"n":33955,"o":24.73,"t":"2025-04-16T04:00:00Z","v":13459797,"vw":24.817037},{"c":25.22,"h":25.45,"l":24.77,"n":36289,"o":24.8,"t":"2025-04-17T04:00:00Z","v":26992499,"vw":25.170054},{"c":25.2,"h":25.39,"l":24.94,"n":30691,"o":25.28,"t":"2025-04-21T04:00:00Z","v":13594984,"vw":25.11881},{"c":25.86,"h":25.91,"l":25.3,"n":49294,"o":25.315,"t":"2025-04-22T04:00:00Z","v":23952300,"vw":25.703912},{"c":26.31,"h":26.62,"l":26.205,"n":60081,"o":26.44,"t":"2025-04-23T04:00:00Z","v":27029295,"vw":26.416291},{"c":26.74,"h":26.865,"l":26.36,"n":31966,"o":26.58,"t":"2025-04-24T04:00:00Z","v":20679058,"vw":26.700756},{"c":26.94,"h":27.01,"l":26.725,"n":37023,"o":26.79,"t":"2025-04-25T04:00:00Z","v":20177123,"vw":26.898036},{"c":27.21,"h":27.27,"l":26.94,"n":43574,"o":27.01,"t":"2025-04-28T04:00:00Z","v":25976949,"vw":27.111169},{"c":27.36,"h":27.52,"l":27.12,"n":39343,"o":27.2,"t":"2025-04-29T04:00:00Z","v":19284435,"vw":27.37424},{"c":27.04,"h":27.11,"l":26.7945,"n":42647,"o":26.97,"t":"2025-04-30T04:00:00Z","v":29967336,"vw":26.977596},{"c":26.88,"h":27.075,"l":26.7,"n":38292,"o":27.07,"t":"2025-05-01T04:00:00Z","v":18544416,"vw":26.888178},{"c":27.12,"h":27.28,"l":27.02,"n":37672,"o":27.2,"t":"2025-05-02T04:00:00Z","v":13493859,"vw":27.129057},{"c":26.71,"h":27.2,"l":26.7,"n":37414,"o":27.2,"t":"2025-05-05T04:00:00Z","v":21657725,"vw":26.865245},{"c":26.61,"h":26.7,"l":26.49,"n":23471,"o":26.62,"t":"2025-05-06T04:00:00Z","v":11184974,"vw":26.609751},{"c":26.4,"h":26.6,"l":26.28,"n":26967,"o":26.6,"t":"2025-05-07T04:00:00Z","v":16053131,"vw":26.410169},{"c":27.48,"h":27.67,"l":27.095,"n":71645,"o":27.14,"t":"2025-05-08T04:00:00Z","v":36672179,"vw":27.467079},{"c":27.56,"h":27.68,"l":27.47,"n":28644,"o":27.53,"t":"2025-05-09T04:00:00Z","v":17650664,"vw":27.568153},{"c":27.49,"h":27.725,"l":27.35,"n":38155,"o":27.685,"t":"2025-05-12T04:00:00Z","v":24174150,"vw":27.496721},{"c":28.33,"h":28.45,"l":27.8,"n":59826,"o":27.89,"t":"2025-05-13T04:00:00Z","v":41363048,"vw":28.16359},{"c":28.2,"h":28.415,"l":28.11,"n":54558,"o":28.25,"t":"2025-05-14T04:00:00Z","v":33201122,"vw":28.28587},{"c":28.01,"h":28.3,"l":27.83,"n":43319,"o":28.22,"t":"2025-05-15T04:00:00Z","v":29819589,"vw":28.032076},{"c":28,"h":28.1,"l":27.62,"n":39331,"o":27.65,"t":"2025-05-16T04:00:00Z","v":21741313,"vw":27.87146},{"c":28.18,"h":28.35,"l":27.83,"n":36579,"o":27.835,"t":"2025-05-19T04:00:00Z","v":19490725,"vw":28.200396},{"c":28.16,"h":28.16,"l":27.89,"n":33034,"o":28.12,"t":"2025-05-20T04:00:00Z","v":18484775,"vw":28.041427},{"c":27.67,"h":28.045,"l":27.57,"n":32963,"o":28,"t":"2025-05-21T04:00:00Z","v":17088643,"vw":27.77592},{"c":27.52,"h":28.145,"l":27.4701,"n":54522,"o":27.63,"t":"2025-05-22T04:00:00Z","v":40228482,"vw":27.746082},{"c":27.65,"h":27.65,"l":26.76,"n":50577,"o":26.835,"t":"2025-05-23T04:00:00Z","v":34372772,"vw":27.320795},{"c":27.99,"h":28.13,"l":27.82,"n":34534,"o":27.92,"t":"2025-05-27T04:00:00Z","v":19071633,"vw":27.948978},{"c":27.69,"h":27.83,"l":27.525,"n":26337,"o":27.69,"t":"2025-05-28T04:00:00Z","v":14661524,"vw":27.673217},{"c":27.7,"h":27.845,"l":27.58,"n":34797,"o":27.76,"t":"2025-05-29T04:00:00Z","v":20187532,"vw":27.727615},{"c":27.21,"h":27.47,"l":27.0601,"n":39358,"o":27.47,"t":"2025-05-30T04:00:00Z","v":24763857,"vw":27.198077},{"c":27.27,"h":27.52,"l":27.105,"n":34776,"o":27.48,"t":"2025-06-02T04:00:00Z","v":20035549,"vw":27.240193},{"c":27.58,"h":27.645,"l":27.05,"n":37984,"o":27.19,"t":"2025-06-03T04:00:00Z","v":25619804,"vw":27.438056},{"c":27.44,"h":27.905,"l":27.39,"n":25133,"o":27.74,"t":"2025-06-04T04:00:00Z","v":21661867,"vw":27.556917},{"c":27.6,"h":27.84,"l":27.52,"n":37214,"o":27.71,"t":"2025-06-05T04:00:00Z","v":29979596,"vw":27.67803},{"c":27.72,"h":27.78,"l":27.45,"n":31576,"o":27.68,"t":"2025-06-06T04:00:00Z","v":19984173,"vw":27.644537},{"c":27.62,"h":27.695,"l":27.2,"n":32847,"o":27.4,"t":"2025-06-09T04:00:00Z","v":20783099,"vw":27.459798},{"c":27.72,"h":28.07,"l":27.645,"n":32606,"o":27.8,"t":"2025-06-10T04:00:00Z","v":20745139,"vw":27.806211},{"c":28.22,"h":28.3,"l":27.6,"n":39364,"o":27.71,"t":"2025-06-11T04:00:00Z","v":26801617,"vw":28.110352},{"c":28.15,"h":28.25,"l":27.965,"n":30823,"o":28.06,"t":"2025-06-12T04:00:00Z","v":21141164,"vw":28.085059},{"c":28.14,"h":28.18,"l":27.83,"n":41499,"o":27.915,"t":"2025-06-13T04:00:00Z","v":34874309,"vw":28.060648},{"c":28.31,"h":28.36,"l":27.9,"n":42528,"o":27.9,"t":"2025-06-16T04:00:00Z","v":27862103,"vw":28.267928},{"c":28.11,"h":28.395,"l":27.96,"n":35438,"o":28.3,"t":"2025-06-17T04:00:00Z","v":31186955,"vw":28.150531},{"c":28.08,"h":28.21,"l":28.015,"n":22887,"o":28.185,"t":"2025-06-18T04:00:00Z","v":14355662,"vw":28.097077},{"c":27.67,"h":28.08,"l":27.665,"n":29448,"o":28.07,"t":"2025-06-20T04:00:00Z","v":19646155,"vw":27.819365},{"c":27.66,"h":27.72,"l":27.45,"n":35498,"o":27.64,"t":"2025-06-23T04:00:00Z","v":20151713,"vw":27.588658},{"c":27.98,"h":28.22,"l":27.8,"n":34788,"o":27.8,"t":"2025-06-24T04:00:00Z","v":26080385,"vw":28.050588},{"c":27.57,"h":27.815,"l":27.5,"n":35177,"o":27.71,"t":"2025-06-25T04:00:00Z","v":25971650,"vw":27.658028},{"c":28.13,"h":28.16,"l":27.77,"n":37290,"o":27.84,"t":"2025-06-26T04:00:00Z","v":27289225,"vw":28.023829},{"c":28.14,"h":28.285,"l":28,"n":31226,"o":28.05,"t":"2025-06-27T04:00:00Z","v":18680658,"vw":28.128464},{"c":28.85,"h":28.88,"l":28.13,"n":55007,"o":28.2,"t":"2025-06-30T04:00:00Z","v":46432157,"vw":28.6952},{"c":28.79,"h":28.92,"l":28.62,"n":31106,"o":28.82,"t":"2025-07-01T04:00:00Z","v":18308062,"vw":28.745643},{"c":28.91,"h":28.91,"l":28.485,"n":31687,"o":28.75,"t":"2025-07-02T04:00:00Z","v":19056593,"vw":28.758842},{"c":29.31,"h":29.35,"l":28.96,"n":31929,"o":28.96,"t":"2025-07-03T04:00:00Z","v":16379032,"vw":29.251559},{"c":28.6,"h":29.08,"l":28.55,"n":40467,"o":29.03,"t":"2025-07-07T04:00:00Z","v":29163390,"vw":28.715549},{"c":28.71,"h":28.795,"l":28.515,"n":27873,"o":28.66,"t":"2025-07-08T04:00:00Z","v":15645186,"vw":28.674685},{"c":28.16,"h":28.59,"l":28.15,"n":55477,"o":28.55,"t":"2025-07-09T04:00:00Z","v":36711947,"vw":28.35795},{"c":27.72,"h":27.81,"l":27.51,"n":81370,"o":27.57,"t":"2025-07-10T04:00:00Z","v":58297179,"vw":27.668696},{"c":27.53,"h":27.625,"l":27.31,"n":41798,"o":27.47,"t":"2025-07-11T04:00:00Z","v":27773391,"vw":27.473646},{"c":27.31,"h":27.5,"l":27.24,"n":36707,"o":27.37,"t":"2025-07-14T04:00:00Z","v":21671815,"vw":27.32333},{"c":27.47,"h":27.53,"l":27.08,"n":51979,"o":27.44,"t":"2025-07-15T04:00:00Z","v":40297690,"vw":27.34923},{"c":27.57,"h":27.58,"l":27.215,"n":43438,"o":27.36,"t":"2025-07-16T04:00:00Z","v":21918892,"vw":27.409765},{"c":27.69,"h":27.69,"l":27.365,"n":36636,"o":27.41,"t":"2025-07-17T04:00:00Z","v":23011220,"vw":27.572042},{"c":26.85,"h":27.67,"l":26.82,"n":53733,"o":27.59,"t":"2025-07-18T04:00:00Z","v":28778355,"vw":27.173377},{"c":27.08,"h":27.285,"l":27,"n":35885,"o":27.045,"t":"2025-07-21T04:00:00Z","v":29230252,"vw":27.129134},{"c":27,"h":27.293,"l":26.98,"n":24851,"o":27.23,"t":"2025-07-22T04:00:00Z","v":17744206,"vw":27.131531},{"c":27.48,"h":27.5652,"l":27.0294,"n":34574,"o":27.03,"t":"2025-07-23T04:00:00Z","v":26780302,"vw":27.359613},{"c":27.13,"h":27.2577,"l":27.0318,"n":32601,"o":27.21,"t":"2025-07-24T04:00:00Z","v":18412941,"vw":27.142067},{"c":26.94,"h":27.17,"l":26.83,"n":33335,"o":27.12,"t":"2025-07-25T04:00:00Z","v":22740479,"vw":26.965073},{"c":26.52,"h":26.81,"l":26.3901,"n":44282,"o":26.8,"t":"2025-07-28T04:00:00Z","v":22597188,"vw":26.560195},{"c":26.76,"h":26.885,"l":26.51,"n":36295,"o":26.51,"t":"2025-07-29T04:00:00Z","v":20673069,"vw":26.758883},{"c":26.88,"h":27.18,"l":26.3,"n":90972,"o":26.625,"t":"2025-07-30T04:00:00Z","v":62920791,"vw":26.696048},{"c":26.55,"h":26.765,"l":26.385,"n":40334,"o":26.48,"t":"2025-07-31T04:00:00Z","v":26591820,"vw":26.576813},{"c":26.65,"h":27.17,"l":26.565,"n":48718,"o":27.09,"t":"2025-08-01T04:00:00Z","v":30103544,"vw":26.793861},{"c":26.93,"h":27.07,"l":26.76,"n":26172,"o":27,"t":"2025-08-04T04:00:00Z","v":16455846,"vw":26.924539},{"c":27.02,"h":27.22,"l":26.855,"n":27886,"o":27.02,"t":"2025-08-05T04:00:00Z","v":15511082,"vw":27.040638},{"c":27.45,"h":27.65,"l":27.32,"n":47756,"o":27.43,"t":"2025-08-06T04:00:00Z","v":27541104,"vw":27.488997},{"c":28.05,"h":28.1,"l":27.69,"n":45960,"o":27.71,"t":"2025-08-07T04:00:00Z","v":27981150,"vw":27.902618},{"c":27.81,"h":28.08,"l":27.75,"n":50072,"o":28.025,"t":"2025-08-08T04:00:00Z","v":31947430,"vw":27.875055},{"c":27.64,"h":27.8354,"l":27.59,"n":30908,"o":27.73,"t":"2025-08-11T04:00:00Z","v":16383998,"vw":27.688421},{"c":28.39,"h":28.45,"l":28.01,"n":51405,"o":28.01,"t":"2025-08-12T04:00:00Z","v":31062879,"vw":28.326937},{"c":28.18,"h":28.315,"l":28.1103,"n":42300,"o":28.195,"t":"2025-08-13T04:00:00Z","v":29390449,"vw":28.216646},{"c":27.89,"h":28.265,"l":27.83,"n":42881,"o":27.87,"t":"2025-08-14T04:00:00Z","v":36668879,"vw":27.988021},{"c":28.2,"h":28.4651,"l":28.075,"n":48336,"o":28.215,"t":"2025-08-15T04:00:00Z","v":25575838,"vw":28.238194},{"c":28.29,"h":28.44,"l":28.18,"n":34192,"o":28.28,"t":"2025-08-18T04:00:00Z","v":21766857,"vw":28.324476},{"c":27.36,"h":27.7351,"l":27.33,"n":55498,"o":27.62,"t":"2025-08-19T04:00:00Z","v":40429678,"vw":27.538069},{"c":27.69,"h":27.78,"l":27.47,"n":35703,"o":27.555,"t":"2025-08-20T04:00:00Z","v":27693042,"vw":27.636114},{"c":27.66,"h":27.7351,"l":27.48,"n":31479,"o":27.64,"t":"2025-08-21T04:00:00Z","v":18525353,"vw":27.612314},{"c":28.61,"h":28.67,"l":27.79,"n":60629,"o":27.86,"t":"2025-08-22T04:00:00Z","v":45862197,"vw":28.434253},{"c":28.74,"h":28.97,"l":28.64,"n":41556,"o":28.66,"t":"2025-08-25T04:00:00Z","v":25325403,"vw":28.785721},{"c":28.61,"h":28.72,"l":28.365,"n":34330,"o":28.65,"t":"2025-08-26T04:00:00Z","v":23546986,"vw":28.535163},{"c":29.02,"h":29.03,"l":28.45,"n":33666,"o":28.54,"t":"2025-08-27T04:00:00Z","v":23966653,"vw":28.754092},{"c":29.49,"h":29.76,"l":29.155,"n":64944,"o":29.17,"t":"2025-08-28T04:00:00Z","v":44091189,"vw":29.544713},{"c":29.5,"h":29.5699,"l":29.395,"n":33169,"o":29.44,"t":"2025-08-29T04:00:00Z","v":19558729,"vw":29.481537},{"c":29,"h":29.17,"l":28.765,"n":43476,"o":28.83,"t":"2025-09-02T04:00:00Z","v":28451430,"vw":29.028252},{"c":28.99,"h":29.21,"l":28.88,"n":32440,"o":29.01,"t":"2025-09-03T04:00:00Z","v":16810321,"vw":29.01325},{"c":29.17,"h":29.3,"l":28.835,"n":31893,"o":29.015,"t":"2025-09-04T04:00:00Z","v":20744790,"vw":29.082912},{"c":29.63,"h":29.96,"l":29.385,"n":50512,"o":29.78,"t":"2025-09-05T04:00:00Z","v":29140235,"vw":29.646957},{"c":29.58,"h":29.66,"l":29.27,"n":35407,"o":29.605,"t":"2025-09-08T04:00:00Z","v":17186255,"vw":29.430122},{"c":29.54,"h":29.705,"l":29.47,"n":28560,"o":29.56,"t":"2025-09-09T04:00:00Z","v":14692041,"vw":29.564737},{"c":29.79,"h":29.99,"l":29.68,"n":38773,"o":29.68,"t":"2025-09-10T04:00:00Z","v":23811196,"vw":29.848241},{"c":30.05,"h":30.2765,"l":29.845,"n":40186,"o":29.88,"t":"2025-09-11T04:00:00Z","v":24840208,"vw":30.110147},{"c":30.03,"h":30.2276,"l":29.8735,"n":34429,"o":29.94,"t":"2025-09-12T04:00:00Z","v":21274742,"vw":30.084911},{"c":30.51,"h":30.645,"l":30.21,"n":43079,"o":30.25,"t":"2025-09-15T04:00:00Z","v":27909402,"vw":30.483299},{"c":30.69,"h":30.755,"l":30.475,"n":44504,"o":30.67,"t":"2025-09-16T04:00:00Z","v":26429477,"vw":30.613706},{"c":30.94,"h":31.25,"l":30.71,"n":56651,"o":30.71,"t":"2025-09-17T04:00:00Z","v":39751106,"vw":30.94689},{"c":30.82,"h":31,"l":30.745,"n":35552,"o":30.95,"t":"2025-09-18T04:00:00Z","v":18200968,"vw":30.8775},{"c":30.93,"h":30.98,"l":30.775,"n":33930,"o":30.91,"t":"2025-09-19T04:00:00Z","v":22504952,"vw":30.89278},{"c":30.79,"h":30.86,"l":30.385,"n":39470,"o":30.63,"t":"2025-09-22T04:00:00Z","v":27533137,"vw":30.635269},{"c":31.32,"h":31.46,"l":30.815,"n":48033,"o":30.87,"t":"2025-09-23T04:00:00Z","v":32623558,"vw":31.271015},{"c":31.05,"h":31.26,"l":30.98,"n":39325,"o":31.14,"t":"2025-09-24T04:00:00Z","v":22707802,"vw":31.106946},{"c":30.58,"h":30.965,"l":30.55,"n":48658,"o":30.96,"t":"2025-09-25T04:00:00Z","v":32002804,"vw":30.742568},{"c":30.73,"h":30.7743,"l":30.58,"n":29581,"o":30.7,"t":"2025-09-26T04:00:00Z","v":15899969,"vw":30.70097},{"c":30.99,"h":31.255,"l":30.97,"n":40068,"o":31.13,"t":"2025-09-29T04:00:00Z","v":24350154,"vw":31.044051},{"c":31,"h":31.21,"l":30.78,"n":36600,"o":31.21,"t":"2025-09-30T04:00:00Z","v":21898316,"vw":30.929923},{"c":30.58,"h":31.16,"l":30.525,"n":46791,"o":31.11,"t":"2025-10-01T04:00:00Z","v":35845653,"vw":30.675571},{"c":30.24,"h":30.665,"l":30,"n":44262,"o":30.62,"t":"2025-10-02T04:00:00Z","v":39252552,"vw":30.226054},{"c":30.33,"h":30.39,"l":30.115,"n":37569,"o":30.22,"t":"2025-10-03T04:00:00Z","v":27077430,"vw":30.257743},{"c":30.31,"h":30.46,"l":30.22,"n":39393,"o":30.44,"t":"2025-10-06T04:00:00Z","v":23566102,"vw":30.326587},{"c":29.68,"h":30.075,"l":29.64,"n":46346,"o":30.03,"t":"2025-10-07T04:00:00Z","v":30018905,"vw":29.762783},{"c":29.87,"h":29.92,"l":29.74,"n":30638,"o":29.87,"t":"2025-10-08T04:00:00Z","v":17955742,"vw":29.823108},{"c":29.67,"h":30.12,"l":29.61,"n":36741,"o":30.03,"t":"2025-10-09T04:00:00Z","v":19748951,"vw":29.754668},{"c":28.79,"h":29.64,"l":28.66,"n":119489,"o":29.62,"t":"2025-10-10T04:00:00Z","v":57542582,"vw":29.026401},{"c":29.18,"h":29.35,"l":29.02,"n":52678,"o":29.16,"t":"2025-10-13T04:00:00Z","v":26812148,"vw":29.219337},{"c":29.1,"h":29.3399,"l":28.825,"n":50574,"o":28.87,"t":"2025-10-14T04:00:00Z","v":29166431,"vw":29.136575},{"c":29.32,"h":29.55,"l":29.19,"n":44999,"o":29.2,"t":"2025-10-15T04:00:00Z","v":25713308,"vw":29.398461},{"c":29.24,"h":29.64,"l":29.175,"n":50435,"o":29.27,"t":"2025-10-16T04:00:00Z","v":27034651,"vw":29.379278},{"c":29.71,"h":29.77,"l":29.07,"n":34024,"o":29.12,"t":"2025-10-17T04:00:00Z","v":18520823,"vw":29.601233},{"c":30.22,"h":30.39,"l":29.94,"n":32402,"o":30,"t":"2025-10-20T04:00:00Z","v":17833356,"vw":30.225089},{"c":29.94,"h":30.1966,"l":29.89,"n":41167,"o":30.02,"t":"2025-10-21T04:00:00Z","v":25779347,"vw":30.044887},{"c":30.03,"h":30.1552,"l":29.86,"n":40653,"o":29.93,"t":"2025-10-22T04:00:00Z","v":26662802,"vw":30.017168},{"c":30.47,"h":30.57,"l":30.195,"n":33770,"o":30.39,"t":"2025-10-23T04:00:00Z","v":20642013,"vw":30.398264},{"c":30.48,"h":30.89,"l":30.44,"n":26114,"o":30.82,"t":"2025-10-24T04:00:00Z","v":15039094,"vw":30.580236},{"c":30.77,"h":30.96,"l":30.7,"n":38031,"o":30.96,"t":"2025-10-27T04:00:00Z","v":20278454,"vw":30.788171},{"c":30.92,"h":30.99,"l":30.7,"n":24961,"o":30.8,"t":"2025-10-28T04:00:00Z","v":13171620,"vw":30.894024},{"c":31.18,"h":31.39,"l":31.07,"n":49609,"o":31.21,"t":"2025-10-29T04:00:00Z","v":26088497,"vw":31.24868},{"c":31.05,"h":31.1703,"l":30.8801,"n":33301,"o":30.91,"t":"2025-10-30T04:00:00Z","v":19756623,"vw":31.093823},{"c":31.17,"h":31.21,"l":30.98,"n":34422,"o":31.13,"t":"2025-10-31T04:00:00Z","v":15513350,"vw":31.113678},{"c":31.52,"h":31.619,"l":31.325,"n":33623,"o":31.44,"t":"2025-11-03T05:00:00Z","v":15008719,"vw":31.466449},{"c":31.18,"h":31.44,"l":31.16,"n":33750,"o":31.26,"t":"2025-11-04T05:00:00Z","v":20361922,"vw":31.279966},{"c":32.1,"h":32.13,"l":31.49,"n":74976,"o":31.51,"t":"2025-11-05T05:00:00Z","v":34649748,"vw":31.903298},{"c":32.04,"h":32.36,"l":31.97,"n":37009,"o":32.36,"t":"2025-11-06T05:00:00Z","v":22327918,"vw":32.083789},{"c":32.3,"h":32.3,"l":31.71,"n":37105,"o":31.93,"t":"2025-11-07T05:00:00Z","v":21474018,"vw":32.014934},{"c":32.72,"h":32.7299,"l":32.5,"n":35915,"o":32.63,"t":"2025-11-10T05:00:00Z","v":23378524,"vw":32.628225},{"c":33.49,"h":33.615,"l":33.32,"n":58181,"o":33.43,"t":"2025-11-11T05:00:00Z","v":41923484,"vw":33.467817},{"c":33.22,"h":33.35,"l":32.95,"n":52899,"o":33.32,"t":"2025-11-12T05:00:00Z","v":34807573,"vw":33.118552},{"c":32.98,"h":33.405,"l":32.835,"n":45291,"o":33.24,"t":"2025-11-13T05:00:00Z","v":24375166,"vw":33.120665},{"c":33.18,"h":33.45,"l":32.91,"n":70333,"o":33.07,"t":"2025-11-14T05:00:00Z","v":40963370,"vw":33.237782},{"c":32.78,"h":33.1162,"l":32.6444,"n":58669,"o":33.05,"t":"2025-11-17T05:00:00Z","v":29832082,"vw":32.864011},{"c":32.71,"h":32.8551,"l":32.505,"n":42693,"o":32.65,"t":"2025-11-18T05:00:00Z","v":17725790,"vw":32.702595},{"c":32.49,"h":32.65,"l":32.37,"n":41632,"o":32.46,"t":"2025-11-19T05:00:00Z","v":22200822,"vw":32.499476},{"c":31.9,"h":32.85,"l":31.845,"n":54264,"o":32.73,"t":"2025-11-20T05:00:00Z","v":27720834,"vw":32.203457},{"c":32.03,"h":32.145,"l":31.555,"n":62048,"o":31.94,"t":"2025-11-21T05:00:00Z","v":31066093,"vw":31.926502},{"c":32.2,"h":32.37,"l":32.125,"n":34757,"o":32.315,"t":"2025-11-24T05:00:00Z","v":17515039,"vw":32.204558},{"c":32.55,"h":32.585,"l":32,"n":38260,"o":32.15,"t":"2025-11-25T05:00:00Z","v":20310226,"vw":32.396897},{"c":33.47,"h":33.48,"l":32.98,"n":53118,"o":33.03,"t":"2025-11-26T05:00:00Z","v":26604142,"vw":33.265326},{"c":33.61,"h":33.665,"l":33.44,"n":24155,"o":33.585,"t":"2025-11-28T05:00:00Z","v":15012420,"vw":33.551192},{"c":33.4,"h":33.64,"l":33.34,"n":27468,"o":33.37,"t":"2025-12-01T05:00:00Z","v":15599006,"vw":33.46165},{"c":34.03,"h":34.05,"l":33.675,"n":42265,"o":33.83,"t":"2025-12-02T05:00:00Z","v":25706804,"vw":33.874517},{"c":34.2,"h":34.34,"l":34.0401,"n":45294,"o":34.165,"t":"2025-12-03T05:00:00Z","v":20630850,"vw":34.202749},{"c":34.72,"h":34.8,"l":34.545,"n":59931,"o":34.7,"t":"2025-12-04T05:00:00Z","v":34977578,"vw":34.688651},{"c":32.53,"h":34.695,"l":32.43,"n":260296,"o":34.57,"t":"2025-12-05T05:00:00Z","v":135373800,"vw":33.337343},{"c":32.75,"h":33.215,"l":32.48,"n":84300,"o":33.14,"t":"2025-12-08T05:00:00Z","v":44006643,"vw":32.817879},{"c":32.74,"h":32.895,"l":32.17,"n":70421,"o":32.18,"t":"2025-12-09T05:00:00Z","v":40375838,"vw":32.619076},{"c":32.77,"h":33,"l":32.385,"n":61332,"o":32.61,"t":"2025-12-10T05:00:00Z","v":29372155,"vw":32.675804},{"c":33.16,"h":33.365,"l":32.89,"n":52180,"o":32.92,"t":"2025-12-11T05:00:00Z","v":27010544,"vw":33.199142},{"c":33.32,"h":33.605,"l":33.03,"n":57522,"o":33.53,"t":"2025-12-12T05:00:00Z","v":28693547,"vw":33.302321},{"c":33.58,"h":33.92,"l":33.51,"n":53825,"o":33.76,"t":"2025-12-15T05:00:00Z","v":41301334,"vw":33.666601},{"c":31.6,"h":32.1,"l":31.565,"n":95075,"o":32.1,"t":"2025-12-16T05:00:00Z","v":65729071,"vw":31.777157},{"c":31,"h":31.235,"l":30.715,"n":75042,"o":31.1,"t":"2025-12-17T05:00:00Z","v":47610185,"vw":30.961354},{"c":31.17,"h":31.4,"l":30.955,"n":58541,"o":31.04,"t":"2025-12-18T05:00:00Z","v":41125175,"vw":31.196473},{"c":31.17,"h":31.57,"l":31.09,"n":62179,"o":31.45,"t":"2025-12-19T05:00:00Z","v":45819988,"vw":31.289777},{"c":30.97,"h":31.105,"l":30.7907,"n":47862,"o":30.97,"t":"2025-12-22T05:00:00Z","v":29149045,"vw":30.978512},{"c":31.65,"h":31.67,"l":31.195,"n":43361,"o":31.24,"t":"2025-12-23T05:00:00Z","v":29902855,"vw":31.54465},{"c":31.55,"h":31.76,"l":31.515,"n":13857,"o":31.73,"t":"2025-12-24T05:00:00Z","v":4508096,"vw":31.586217},{"c":31.73,"h":31.745,"l":31.48,"n":28846,"o":31.5,"t":"2025-12-26T05:00:00Z","v":15965737,"vw":31.61756},{"c":31.42,"h":31.57,"l":31.275,"n":26038,"o":31.45,"t":"2025-12-29T05:00:00Z","v":16277792,"vw":31.414429},{"c":31.99,"h":32.145,"l":31.815,"n":37192,"o":31.91,"t":"2025-12-30T05:00:00Z","v":20209421,"vw":32.014286},{"c":31.77,"h":31.95,"l":31.7,"n":19887,"o":31.92,"t":"2025-12-31T05:00:00Z","v":6526582,"vw":31.797841},{"c":32.2,"h":32.31,"l":31.96,"n":35291,"o":32.295,"t":"2026-01-02T05:00:00Z","v":19263733,"vw":32.134785},{"c":32.79,"h":32.89,"l":32.125,"n":53577,"o":32.27,"t":"2026-01-05T05:00:00Z","v":31053638,"vw":32.620352},{"c":33.11,"h":33.39,"l":33.05,"n":60430,"o":33.2,"t":"2026-01-06T05:00:00Z","v":26944270,"vw":33.215695},{"c":32.7,"h":32.85,"l":32.61,"n":38087,"o":32.795,"t":"2026-01-07T05:00:00Z","v":17908627,"vw":32.735307},{"c":32.88,"h":32.91,"l":32.725,"n":42699,"o":32.775,"t":"2026-01-08T05:00:00Z","v":18826150,"vw":32.830652},{"c":33.06,"h":33.375,"l":33.06,"n":39184,"o":33.17,"t":"2026-01-09T05:00:00Z","v":20505939,"vw":33.214579},{"c":32.93,"h":33.1,"l":32.9,"n":32432,"o":32.94,"t":"2026-01-12T05:00:00Z","v":17784359,"vw":32.992277},{"c":32.63,"h":32.93,"l":32.46,"n":39666,"o":32.93,"t":"2026-01-13T05:00:00Z","v":19152777,"vw":32.633564},{"c":33.16,"h":33.17,"l":32.73,"n":51088,"o":32.73,"t":"2026-01-14T05:00:00Z","v":29892685,"vw":32.981014},{"c":33.36,"h":33.6,"l":33.05,"n":47416,"o":33.25,"t":"2026-01-15T05:00:00Z","v":23720161,"vw":33.344951},{"c":33.17,"h":33.245,"l":32.9,"n":39568,"o":33.14,"t":"2026-01-16T05:00:00Z","v":23603289,"vw":33.113248},{"c":33.62,"h":33.78,"l":32.995,"n":64994,"o":33.03,"t":"2026-01-20T05:00:00Z","v":34469660,"vw":33.55529},{"c":35.02,"h":35.04,"l":34.19,"n":82897,"o":34.21,"t":"2026-01-21T05:00:00Z","v":51924390,"vw":34.673713},{"c":35.95,"h":36.22,"l":35.455,"n":108599,"o":35.55,"t":"2026-01-22T05:00:00Z","v":60462897,"vw":35.919381},{"c":36.59,"h":36.885,"l":35.845,"n":79503,"o":36.04,"t":"2026-01-23T05:00:00Z","v":48162645,"vw":36.372536},{"c":36.61,"h":36.9,"l":36.4,"n":89738,"o":36.54,"t":"2026-01-26T05:00:00Z","v":51719108,"vw":36.63555},{"c":37.89,"h":37.965,"l":37.4,"n":106642,"o":37.5,"t":"2026-01-27T05:00:00Z","v":58981006,"vw":37.718839},{"c":38.33,"h":38.45,"l":37.72,"n":125086,"o":38.3,"t":"2026-01-28T05:00:00Z","v":62461218,"vw":38.126011},{"c":38.12,"h":38.875,"l":37.375,"n":125464,"o":38.685,"t":"2026-01-29T05:00:00Z","v":58265254,"vw":38.005537},{"c":37.04,"h":37.925,"l":36.77,"n":110279,"o":37.75,"t":"2026-01-30T05:00:00Z","v":63815941,"vw":37.307919},{"c":37.45,"h":37.55,"l":36.97,"n":71063,"o":37,"t":"2026-02-02T05:00:00Z","v":31607199,"vw":37.328358},{"c":38.04,"h":38.64,"l":37.7,"n":110609,"o":38.48,"t":"2026-02-03T05:00:00Z","v":68252372,"vw":38.20176},{"c":36.98,"h":37.83,"l":36.69,"n":117330,"o":37.83,"t":"2026-02-04T05:00:00Z","v":59490542,"vw":37.077501},{"c":36.91,"h":37.52,"l":36.69,"n":80451,"o":37.21,"t":"2026-02-05T05:00:00Z","v":39207305,"vw":37.082512},{"c":37.56,"h":37.58,"l":37.05,"n":71699,"o":37.41,"t":"2026-02-06T05:00:00Z","v":44557249,"vw":37.325641},{"c":38.42,"h":38.54,"l":37.705,"n":65398,"o":37.82,"t":"2026-02-09T05:00:00Z","v":43169989,"vw":38.21216},{"c":38.32,"h":38.53,"l":38.135,"n":53194,"o":38.3,"t":"2026-02-10T05:00:00Z","v":28963313,"vw":38.336843},{"c":39.16,"h":39.45,"l":38.79,"n":81231,"o":39.11,"t":"2026-02-11T05:00:00Z","v":43813529,"vw":39.153296},{"c":38.49,"h":39.345,"l":38.26,"n":89643,"o":39.215,"t":"2026-02-12T05:00:00Z","v":46826534,"vw":38.729798},{"c":38.06,"h":38.105,"l":37.335,"n":91847,"o":37.89,"t":"2026-02-13T05:00:00Z","v":51693645,"vw":37.750703},{"c":37.74,"h":38.05,"l":37.2217,"n":61824,"o":37.865,"t":"2026-02-17T05:00:00Z","v":22984930,"vw":37.657322},{"c":38.03,"h":38.67,"l":37.73,"n":87295,"o":38.145,"t":"2026-02-18T05:00:00Z","v":38968055,"vw":38.127914},{"c":38.61,"h":38.65,"l":37.9335,"n":62499,"o":38.09,"t":"2026-02-19T05:00:00Z","v":33544208,"vw":38.450504},{"c":39.37,"h":39.37,"l":38.4365,"n":96455,"o":38.48,"t":"2026-02-20T05:00:00Z","v":47513802,"vw":38.99538},{"c":38.77,"h":39.645,"l":38.67,"n":89989,"o":39.22,"t":"2026-02-23T05:00:00Z","v":39611629,"vw":39.091817},{"c":39.47,"h":39.53,"l":38.805,"n":77190,"o":38.95,"t":"2026-02-24T05:00:00Z","v":45453444,"vw":39.317383},{"c":39.59,"h":39.69,"l":39.2,"n":72614,"o":39.58,"t":"2026-02-25T05:00:00Z","v":31584894,"vw":39.482698},{"c":39.1,"h":39.27,"l":38.565,"n":84441,"o":39.26,"t":"2026-02-26T05:00:00Z","v":38500591,"vw":38.923293},{"c":38.73,"h":39.12,"l":38.615,"n":65641,"o":38.74,"t":"2026-02-27T05:00:00Z","v":28467254,"vw":38.844997},{"c":38.64,"h":38.88,"l":37.84,"n":91808,"o":37.93,"t":"2026-03-02T05:00:00Z","v":42443074,"vw":38.447114},{"c":36.82,"h":37.235,"l":35.76,"n":199844,"o":36.56,"t":"2026-03-03T05:00:00Z","v":98268867,"vw":36.534204},{"c":37.49,"h":37.72,"l":37.18,"n":83351,"o":37.46,"t":"2026-03-04T05:00:00Z","v":31229945,"vw":37.453947},{"c":36.36,"h":37.045,"l":36.065,"n":122304,"o":36.81,"t":"2026-03-05T05:00:00Z","v":56554327,"vw":36.401489},{"c":36.28,"h":36.435,"l":35.66,"n":78534,"o":35.845,"t":"2026-03-06T05:00:00Z","v":34584150,"vw":36.110688},{"c":37.1,"h":37.27,"l":35.96,"n":108029,"o":36.27,"t":"2026-03-09T04:00:00Z","v":43894941,"vw":36.626572},{"c":37.53,"h":38.13,"l":36.85,"n":81708,"o":37.09,"t":"2026-03-10T04:00:00Z","v":32099341,"vw":37.636704},{"c":37.61,"h":38.07,"l":37.24,"n":62880,"o":37.58,"t":"2026-03-11T04:00:00Z","v":24820000,"vw":37.595653},{"c":36.12,"h":36.95,"l":36.02,"n":90480,"o":36.935,"t":"2026-03-12T04:00:00Z","v":39459661,"vw":36.340473},{"c":35.49,"h":36.65,"l":35.31,"n":100208,"o":36.51,"t":"2026-03-13T04:00:00Z","v":42803069,"vw":35.889988},{"c":36.53,"h":36.72,"l":36.12,"n":64033,"o":36.195,"t":"2026-03-16T04:00:00Z","v":30967164,"vw":36.430697},{"c":36.71,"h":37.31,"l":36.6,"n":53951,"o":37,"t":"2026-03-17T04:00:00Z","v":23965199,"vw":36.911968},{"c":36.26,"h":36.9,"l":36.225,"n":50699,"o":36.55,"t":"2026-03-18T04:00:00Z","v":25473522,"vw":36.566085},{"c":36.5,"h":36.81,"l":35.335,"n":89369,"o":35.46,"t":"2026-03-19T04:00:00Z","v":40486783,"vw":36.161723},{"c":35.06,"h":35.93,"l":34.815,"n":99551,"o":35.92,"t":"2026-03-20T04:00:00Z","v":47472760,"vw":35.241696},{"c":36.85,"h":37.175,"l":35.9,"n":113766,"o":36.02,"t":"2026-03-23T04:00:00Z","v":53476927,"vw":36.752975},{"c":36.67,"h":36.85,"l":36.11,"n":73676,"o":36.16,"t":"2026-03-24T04:00:00Z","v":34960155,"vw":36.57276},{"c":37.54,"h":37.8,"l":37.2,"n":80210,"o":37.345,"t":"2026-03-25T04:00:00Z","v":33716241,"vw":37.499523},{"c":36.8,"h":37.44,"l":36.75,"n":63613,"o":37.14,"t":"2026-03-26T04:00:00Z","v":27560808,"vw":37.045497},{"c":36.63,"h":37.14,"l":36.46,"n":60928,"o":36.49,"t":"2026-03-27T04:00:00Z","v":27150613,"vw":36.67522},{"c":36.77,"h":37.25,"l":36.5,"n":59996,"o":37,"t":"2026-03-30T04:00:00Z","v":21224857,"vw":36.857781},{"c":38.39,"h":38.39,"l":37.285,"n":108601,"o":37.4,"t":"2026-03-31T04:00:00Z","v":47720169,"vw":37.977062},{"c":38.37,"h":38.81,"l":38.28,"n":73235,"o":38.54,"t":"2026-04-01T04:00:00Z","v":35809649,"vw":38.496428},{"c":38.35,"h":38.75,"l":37.755,"n":54458,"o":37.87,"t":"2026-04-02T04:00:00Z","v":26086773,"vw":38.305931},{"c":38.54,"h":38.75,"l":38.355,"n":45420,"o":38.48,"t":"2026-04-06T04:00:00Z","v":17698545,"vw":38.560936},{"c":38.46,"h":38.49,"l":37.8501,"n":53667,"o":38.31,"t":"2026-04-07T04:00:00Z","v":19981243,"vw":38.182825},{"c":39.56,"h":40.13,"l":39.265,"n":76400,"o":40.035,"t":"2026-04-08T04:00:00Z","v":33816876,"vw":39.583293},{"c":40.54,"h":40.57,"l":39.862,"n":96303,"o":39.87,"t":"2026-04-09T04:00:00Z","v":38122773,"vw":40.343742},{"c":41.33,"h":41.33,"l":40.91,"n":88786,"o":40.96,"t":"2026-04-10T04:00:00Z","v":42024183,"vw":41.15079},{"c":41.52,"h":41.6,"l":40.86,"n":58603,"o":41.12,"t":"2026-04-13T04:00:00Z","v":24366208,"vw":41.31364},{"c":41.73,"h":42.02,"l":41.6401,"n":53387,"o":41.76,"t":"2026-04-14T04:00:00Z","v":22280689,"vw":41.815635},{"c":41.46,"h":41.9,"l":41.3701,"n":47677,"o":41.85,"t":"2026-04-15T04:00:00Z","v":21544413,"vw":41.559747},{"c":41.47,"h":41.67,"l":41.19,"n":52388,"o":41.66,"t":"2026-04-16T04:00:00Z","v":26874637,"vw":41.394028},{"c":41.16,"h":41.89,"l":41.12,"n":87441,"o":41.87,"t":"2026-04-17T04:00:00Z","v":47255053,"vw":41.399386},{"c":41.3,"h":41.45,"l":41.03,"n":40794,"o":41.435,"t":"2026-04-20T04:00:00Z","v":17753326,"vw":41.253402},{"c":40.79,"h":41.77,"l":40.785,"n":49713,"o":41.405,"t":"2026-04-21T04:00:00Z","v":16147450,"vw":41.279047},{"c":40.59,"h":41.33,"l":40.55,"n":47335,"o":41.27,"t":"2026-04-22T04:00:00Z","v":24230639,"vw":40.732535},{"c":40.09,"h":40.8,"l":39.92,"n":76789,"o":40.68,"t":"2026-04-23T04:00:00Z","v":37964914,"vw":40.366394},{"c":39.94,"h":39.95,"l":39.55,"n":61015,"o":39.81,"t":"2026-04-24T04:00:00Z","v":28310374,"vw":39.77545},{"c":39.89,"h":40.34,"l":39.87,"n":46406,"o":40.2,"t":"2026-04-27T04:00:00Z","v":18899255,"vw":40.12208},{"c":39.69,"h":39.79,"l":39.235,"n":41277,"o":39.49,"t":"2026-04-28T04:00:00Z","v":14104917,"vw":39.593481},{"c":38.65,"h":39.35,"l":38.605,"n":80073,"o":39.35,"t":"2026-04-29T04:00:00Z","v":38816589,"vw":38.873164},{"c":39.7,"h":39.77,"l":39.015,"n":54192,"o":39.11,"t":"2026-04-30T04:00:00Z","v":24422929,"vw":39.492387},{"c":39.43,"h":39.78,"l":39.29,"n":44889,"o":39.74,"t":"2026-05-01T04:00:00Z","v":12713857,"vw":39.450103},{"c":39.04,"h":39.71,"l":38.99,"n":62224,"o":39.54,"t":"2026-05-04T04:00:00Z","v":27650461,"vw":39.218213},{"c":39.71,"h":39.93,"l":39.34,"n":44338,"o":39.57,"t":"2026-05-05T04:00:00Z","v":19822906,"vw":39.691496},{"c":39.9,"h":40.04,"l":39.54,"n":50672,"o":40.02,"t":"2026-05-06T04:00:00Z","v":21054970,"vw":39.812983},{"c":38.8,"h":39.515,"l":38.735,"n":70409,"o":39.48,"t":"2026-05-07T04:00:00Z","v":28765633,"vw":38.995993},{"c":39.12,"h":39.5,"l":39.12,"n":53642,"o":39.47,"t":"2026-05-08T04:00:00Z","v":24473093,"vw":39.298715},{"c":38.66,"h":39.245,"l":38.52,"n":62979,"o":39.15,"t":"2026-05-11T04:00:00Z","v":31075720,"vw":38.740768},{"c":38.24,"h":38.54,"l":38.0532,"n":71078,"o":38.33,"t":"2026-05-12T04:00:00Z","v":42380932,"vw":38.289085},{"c":36.78,"h":38.17,"l":36.68,"n":117258,"o":37.82,"t":"2026-05-13T04:00:00Z","v":62282494,"vw":37.352698},{"c":37.13,"h":37.41,"l":36.99,"n":67835,"o":37.19,"t":"2026-05-14T04:00:00Z","v":36035840,"vw":37.197125},{"c":36.23,"h":36.355,"l":35.875,"n":69032,"o":36.04,"t":"2026-05-15T04:00:00Z","v":37802690,"vw":36.131043},{"c":36.74,"h":36.755,"l":36.26,"n":45884,"o":36.48,"t":"2026-05-18T04:00:00Z","v":22428840,"vw":36.504883},{"c":35.89,"h":36.29,"l":35.72,"n":92921,"o":35.72,"t":"2026-05-19T04:00:00Z","v":57195822,"vw":35.915153},{"c":36.75,"h":36.92,"l":36.21,"n":78050,"o":36.225,"t":"2026-05-20T04:00:00Z","v":42885941,"vw":36.695492},{"c":37.01,"h":37.28,"l":36.321,"n":46102,"o":36.45,"t":"2026-05-21T04:00:00Z","v":19884418,"vw":36.918056},{"c":36.37,"h":36.735,"l":36.15,"n":55329,"o":36.69,"t":"2026-05-22T04:00:00Z","v":26291637,"vw":36.451891},{"c":36.49,"h":36.76,"l":36.185,"n":41875,"o":36.7,"t":"2026-05-26T04:00:00Z","v":18363987,"vw":36.395704},{"c":36.11,"h":36.56,"l":36.05,"n":50967,"o":36.28,"t":"2026-05-27T04:00:00Z","v":17466986,"vw":36.256031},{"c":36.11,"h":36.48,"l":35.855,"n":58262,"o":36.08,"t":"2026-05-28T04:00:00Z","v":25385038,"vw":36.226428},{"c":35.91,"h":35.99,"l":35.525,"n":63656,"o":35.7,"t":"2026-05-29T04:00:00Z","v":24973766,"vw":35.798429},{"c":35.67,"h":35.81,"l":35.49,"n":50628,"o":35.62,"t":"2026-06-01T04:00:00Z","v":20817944,"vw":35.647233},{"c":35.78,"h":35.975,"l":35.43,"n":61793,"o":35.52,"t":"2026-06-02T04:00:00Z","v":29477027,"vw":35.743733},{"c":34.64,"h":35.13,"l":34.45,"n":59952,"o":35.01,"t":"2026-06-03T04:00:00Z","v":29211703,"vw":34.728534},{"c":34.78,"h":35.025,"l":34.675,"n":46249,"o":34.9,"t":"2026-06-04T04:00:00Z","v":15252753,"vw":34.774911},{"c":34.01,"h":34.595,"l":33.95,"n":58990,"o":34.285,"t":"2026-06-05T04:00:00Z","v":23515722,"vw":34.176944},{"c":33.69,"h":34.095,"l":33.53,"n":54639,"o":33.98,"t":"2026-06-08T04:00:00Z","v":21069686,"vw":33.737461},{"c":33.92,"h":34.28,"l":33.58,"n":59461,"o":33.99,"t":"2026-06-09T04:00:00Z","v":32609472,"vw":33.93343},{"c":33.78,"h":34.065,"l":33.625,"n":43181,"o":33.74,"t":"2026-06-10T04:00:00Z","v":16855953,"vw":33.821557},{"c":34.81,"h":34.93,"l":33.855,"n":67759,"o":34,"t":"2026-06-11T04:00:00Z","v":29004395,"vw":34.396759},{"c":35.1,"h":35.215,"l":34.84,"n":65352,"o":34.99,"t":"2026-06-12T04:00:00Z","v":31541282,"vw":35.059973},{"c":34.64,"h":35.615,"l":34.55,"n":49603,"o":35.46,"t":"2026-06-15T04:00:00Z","v":27756444,"vw":34.977221},{"c":34.41,"h":34.585,"l":34.23,"n":43734,"o":34.435,"t":"2026-06-16T04:00:00Z","v":21281422,"vw":34.413014},{"c":34.11,"h":35.17,"l":33.96,"n":56842,"o":34.76,"t":"2026-06-17T04:00:00Z","v":28705661,"vw":34.600678},{"c":33.73,"h":34.15,"l":33.6,"n":50975,"o":33.91,"t":"2026-06-18T04:00:00Z","v":24546577,"vw":33.8158},{"c":34.27,"h":34.42,"l":34.025,"n":41810,"o":34.22,"t":"2026-06-22T04:00:00Z","v":17495778,"vw":34.267138},{"c":34.15,"h":34.23,"l":33.77,"n":33245,"o":33.79,"t":"2026-06-23T04:00:00Z","v":18074563,"vw":34.098039},{"c":33.85,"h":34.08,"l":33.61,"n":38357,"o":33.99,"t":"2026-06-24T04:00:00Z","v":16604907,"vw":33.805304},{"c":34.18,"h":34.52,"l":33.865,"n":35595,"o":34.1,"t":"2026-06-25T04:00:00Z","v":16897678,"vw":34.244466},{"c":34.67,"h":34.84,"l":34.1,"n":49285,"o":34.14,"t":"2026-06-26T04:00:00Z","v":20641433,"vw":34.587556},{"c":34.55,"h":34.69,"l":34.38,"n":25198,"o":34.6,"t":"2026-06-29T04:00:00Z","v":11718309,"vw":34.550969},{"c":34.5,"h":34.59,"l":34.01,"n":34172,"o":34.11,"t":"2026-06-30T04:00:00Z","v":13558733,"vw":34.39054},{"c":34.18,"h":34.465,"l":33.88,"n":33308,"o":33.96,"t":"2026-07-01T04:00:00Z","v":17173425,"vw":34.235538},{"c":34.43,"h":34.925,"l":34.24,"n":37758,"o":34.46,"t":"2026-07-02T04:00:00Z","v":19431321,"vw":34.509707},{"c":34.92,"h":34.93,"l":34.36,"n":29335,"o":34.54,"t":"2026-07-06T04:00:00Z","v":10689986,"vw":34.718642},{"c":34.64,"h":35.23,"l":34.55,"n":37506,"o":34.87,"t":"2026-07-07T04:00:00Z","v":13777039,"vw":34.748354},{"c":34.41,"h":34.6,"l":34.2,"n":36110,"o":34.48,"t":"2026-07-08T04:00:00Z","v":15224711,"vw":34.355329},{"c":34.96,"h":35.07,"l":34.37,"n":37910,"o":34.48,"t":"2026-07-09T04:00:00Z","v":15883186,"vw":34.907473},{"c":35.93,"h":35.985,"l":35.555,"n":67284,"o":35.6,"t":"2026-07-10T04:00:00Z","v":32978064,"vw":35.826125},{"c":35.39,"h":35.91,"l":35.38,"n":41831,"o":35.82,"t":"2026-07-13T04:00:00Z","v":23496801,"vw":35.55578},{"c":36.03,"h":36.25,"l":35.845,"n":50181,"o":35.915,"t":"2026-07-14T04:00:00Z","v":18359385,"vw":36.027794},{"c":35.88,"h":36.07,"l":35.74,"n":46458,"o":36.01,"t":"2026-07-15T04:00:00Z","v":26641906,"vw":35.911309},{"c":35.33,"h":35.65,"l":35.24,"n":47672,"o":35.59,"t":"2026-07-16T04:00:00Z","v":19397582,"vw":35.421274},{"c":35.23,"h":35.4,"l":34.97,"n":36893,"o":35.08,"t":"2026-07-17T04:00:00Z","v":13548708,"vw":35.224174},{"c":35.48,"h":35.66,"l":35.3,"n":36633,"o":35.4,"t":"2026-07-20T04:00:00Z","v":14137068,"vw":35.49355},{"c":35.62,"h":35.665,"l":35.29,"n":27791,"o":35.49,"t":"2026-07-21T04:00:00Z","v":11926797,"vw":35.523006},{"c":36.62,"h":36.65,"l":36,"n":49309,"o":36,"t":"2026-07-22T04:00:00Z","v":20579981,"vw":36.380387},{"c":36.17,"h":36.51,"l":36.05,"n":40959,"o":36.26,"t":"2026-07-23T04:00:00Z","v":16390214,"vw":36.256858},{"c":35.73,"h":36.225,"l":35.69,"n":31830,"o":35.94,"t":"2026-07-24T04:00:00Z","v":14004943,"vw":35.888539},{"c":35.87,"h":35.915,"l":35.665,"n":42450,"o":35.725,"t":"2026-07-27T04:00:00Z","v":14605751,"vw":35.805187},{"c":36.05,"h":36.27,"l":35.93,"n":36925,"o":36.08,"t":"2026-07-28T04:00:00Z","v":13836720,"vw":36.102546},{"c":35.47,"h":36.045,"l":35.46,"n":58143,"o":35.96,"t":"2026-07-29T04:00:00Z","v":19502991,"vw":35.637919},{"c":36.53,"h":36.56,"l":35.7,"n":47679,"o":35.78,"t":"2026-07-30T04:00:00Z","v":17491519,"vw":36.210587},{"c":36.65,"h":36.84,"l":36.145,"n":54618,"o":36.51,"t":"2026-07-31T04:00:00Z","v":23417588,"vw":36.593204},{"c":36.42,"h":36.685,"l":36.285,"n":44349,"o":36.6,"t":"2026-08-03T04:00:00Z","v":13896380,"vw":36.415377},{"c":36.09,"h":36.73,"l":36,"n":69713,"o":36.68,"t":"2026-08-04T04:00:00Z","v":26176062,"vw":36.246545},{"c":36.11,"h":36.809,"l":36.09,"n":37509,"o":36.54,"t":"2026-08-05T04:00:00Z","v":18737138,"vw":36.40915},{"c":35.81,"h":36.25,"l":35.76,"n":50006,"o":36.22,"t":"2026-08-06T04:00:00Z","v":20191846,"vw":35.943213},{"c":35.34,"h":36.03,"l":35.22,"n":47739,"o":36.02,"t":"2026-08-07T04:00:00Z","v":19423324,"vw":35.446362},{"c":35.19,"h":35.37,"l":35.065,"n":56613,"o":35.3,"t":"2026-08-10T04:00:00Z","v":23073722,"vw":35.193041},{"c":33.98,"h":35.1083,"l":33.87,"n":77322,"o":35.06,"t":"2026-08-11T04:00:00Z","v":34900098,"vw":34.246718},{"c":33.86,"h":34.11,"l":33.81,"n":60970,"o":33.93,"t":"2026-08-12T04:00:00Z","v":25007117,"vw":33.938909},{"c":33.77,"h":34.065,"l":33.565,"n":52169,"o":33.87,"t":"2026-08-13T04:00:00Z","v":23831813,"vw":33.7968},{"c":33.93,"h":34.055,"l":33.44,"n":48898,"o":34.01,"t":"2026-08-14T04:00:00Z","v":20642422,"vw":33.776908},{"c":33.97,"h":34.21,"l":33.8206,"n":36119,"o":34.18,"t":"2026-08-17T04:00:00Z","v":14386808,"vw":33.995496},{"c":33.7,"h":34.31,"l":33.65,"n":38888,"o":33.88,"t":"2026-08-18T04:00:00Z","v":18017258,"vw":33.873687},{"c":34.26,"h":34.93,"l":34.245,"n":52064,"o":34.65,"t":"2026-08-19T04:00:00Z","v":29191138,"vw":34.585319},{"c":34.14,"h":34.61,"l":34.06,"n":42510,"o":34.17,"t":"2026-08-20T04:00:00Z","v":13812407,"vw":34.220631},{"c":35.06,"h":35.28,"l":34.44,"n":52365,"o":34.44,"t":"2026-08-21T04:00:00Z","v":26912919,"vw":35.017109},{"c":35.17,"h":35.555,"l":34.64,"n":41424,"o":34.66,"t":"2026-08-24T04:00:00Z","v":19118481,"vw":35.195046},{"c":35.88,"h":35.9,"l":34.975,"n":52288,"o":35.3,"t":"2026-08-25T04:00:00Z","v":38354514,"vw":35.577609},{"c":35.72,"h":36.115,"l":35.69,"n":34136,"o":35.98,"t":"2026-08-26T04:00:00Z","v":22061989,"vw":35.842906},{"c":35.76,"h":35.785,"l":35.36,"n":38266,"o":35.63,"t":"2026-08-27T04:00:00Z","v":16905983,"vw":35.630292},{"c":35.55,"h":35.695,"l":34.995,"n":47055,"o":35.69,"t":"2026-08-28T04:00:00Z","v":26014175,"vw":35.334917},{"c":36.03,"h":36.335,"l":35.8,"n":42635,"o":36.18,"t":"2026-08-31T04:00:00Z","v":24265116,"vw":36.033198},{"c":36.57,"h":36.98,"l":36.07,"n":68930,"o":36.1,"t":"2026-09-01T04:00:00Z","v":33439788,"vw":36.712044},{"c":38.09,"h":38.22,"l":36.95,"n":84729,"o":37.04,"t":"2026-09-02T04:00:00Z","v":40137286,"vw":37.872915},{"c":38.13,"h":38.87,"l":37.8901,"n":55769,"o":38.87,"t":"2026-09-03T04:00:00Z","v":24613635,"vw":38.297744},{"c":37.86,"h":38.26,"l":37.545,"n":51475,"o":37.6,"t":"2026-09-04T04:00:00Z","v":24803038,"vw":37.899335},{"c":38.61,"h":39.1,"l":38.49,"n":76963,"o":38.69,"t":"2026-09-08T04:00:00Z","v":44561200,"vw":38.780209},{"c":38.07,"h":38.495,"l":37.885,"n":55612,"o":38.36,"t":"2026-09-09T04:00:00Z","v":23534781,"vw":38.159169},{"c":38.56,"h":38.84,"l":37.61,"n":54947,"o":37.64,"t":"2026-09-10T04:00:00Z","v":25397390,"vw":38.429777},{"c":38.19,"h":38.64,"l":37.89,"n":53507,"o":38.63,"t":"2026-09-11T04:00:00Z","v":16923422,"vw":38.22198},{"c":37.72,"h":37.865,"l":37.175,"n":45971,"o":37.26,"t":"2026-09-14T04:00:00Z","v":21541656,"vw":37.564664},{"c":37.78,"h":38.07,"l":37.56,"n":36769,"o":37.595,"t":"2026-09-15T04:00:00Z","v":16825611,"vw":37.813255},{"c":37.48,"h":37.815,"l":37.24,"n":51958,"o":37.5,"t":"2026-09-16T04:00:00Z","v":21081613,"vw":37.504088},{"c":37.74,"h":37.89,"l":36.855,"n":55179,"o":37.63,"t":"2026-09-17T04:00:00Z","v":20861304,"vw":37.514925},{"c":37.52,"h":37.555,"l":37.2,"n":47058,"o":37.44,"t":"2026-09-18T04:00:00Z","v":19292930,"vw":37.4304},{"c":38.07,"h":38.18,"l":37.67,"n":59647,"o":37.935,"t":"2026-09-21T04:00:00Z","v":26439467,"vw":37.978477},{"c":38.26,"h":38.35,"l":37.515,"n":55986,"o":37.57,"t":"2026-09-22T04:00:00Z","v":24077385,"vw":38.022034},{"c":37.37,"h":38.39,"l":37.345,"n":65606,"o":38.28,"t":"2026-09-23T04:00:00Z","v":33337062,"vw":37.69568},{"c":36.91,"h":37.5,"l":36.815,"n":51117,"o":37.285,"t":"2026-09-24T04:00:00Z","v":29963072,"vw":37.066815},{"c":36.82,"h":36.97,"l":36.415,"n":47577,"o":36.66,"t":"2026-09-25T04:00:00Z","v":15855007,"vw":36.696913},{"c":36.21,"h":36.6,"l":36.12,"n":53324,"o":36.18,"t":"2026-09-28T04:00:00Z","v":19974042,"vw":36.3437},{"c":36.47,"h":36.49,"l":35.97,"n":51885,"o":36.05,"t":"2026-09-29T04:00:00Z","v":28945196,"vw":36.246622},{"c":37.25,"h":37.4782,"l":36.73,"n":63070,"o":36.99,"t":"2026-09-30T04:00:00Z","v":31140709,"vw":37.162392},{"c":37.14,"h":37.42,"l":36.538,"n":71437,"o":37.2,"t":"2026-10-01T04:00:00Z","v":34748085,"vw":36.981508},{"c":38.19,"h":38.2198,"l":36.82,"n":103488,"o":37.46,"t":"2026-10-02T04:00:00Z","v":59954545,"vw":37.534592},{"c":42.98,"h":43.9,"l":42.735,"n":377964,"o":42.78,"t":"2026-10-05T04:00:00Z","v":190604875,"vw":43.19221},{"c":43,"h":43.56,"l":42.615,"n":127876,"o":43.545,"t":"2026-10-06T04:00:00Z","v":61475398,"vw":42.987116},{"c":42.37,"h":42.96,"l":42.34,"n":85761,"o":42.91,"t":"2026-10-07T04:00:00Z","v":45578963,"vw":42.645523},{"c":42.59,"h":43.1185,"l":42.19,"n":106091,"o":42.34,"t":"2026-10-08T04:00:00Z","v":44132153,"vw":42.731507},{"c":43.54,"h":43.63,"l":42.995,"n":111770,"o":43.215,"t":"2026-10-09T04:00:00Z","v":56928249,"vw":43.430686},{"c":43.54,"h":43.81,"l":43.43,"n":56853,"o":43.67,"t":"2026-10-12T04:00:00Z","v":20298170,"vw":43.600926},{"c":42.87,"h":43.185,"l":42.77,"n":102243,"o":42.78,"t":"2026-10-13T04:00:00Z","v":52444449,"vw":42.949817},{"c":42.6,"h":42.715,"l":41.85,"n":120426,"o":42.21,"t":"2026-10-14T04:00:00Z","v":59614622,"vw":42.353501},{"c":41.58,"h":42.49,"l":41.45,"n":87963,"o":41.78,"t":"2026-10-15T04:00:00Z","v":38441626,"vw":41.963498}],"volatilityBars":[{"c":42.2,"h":42.35,"l":42.1,"n":700,"o":42.16,"t":"2026-10-08T08:00:00Z","v":109962,"vw":42.198543},{"c":42.21,"h":42.22,"l":42.2,"n":58,"o":42.21,"t":"2026-10-08T08:15:00Z","v":36294,"vw":42.202673},{"c":42.2,"h":42.2,"l":42.2,"n":20,"o":42.2,"t":"2026-10-08T08:30:00Z","v":12200,"vw":42.2},{"c":42.3,"h":42.3,"l":42.22,"n":27,"o":42.22,"t":"2026-10-08T09:00:00Z","v":19767,"vw":42.222487},{"c":42.28,"h":42.28,"l":42.26,"n":18,"o":42.28,"t":"2026-10-08T09:15:00Z","v":10700,"vw":42.261402},{"c":42.26,"h":42.26,"l":42.26,"n":1,"o":42.26,"t":"2026-10-08T09:30:00Z","v":100,"vw":42.26},{"c":42.22,"h":42.26,"l":42.22,"n":9,"o":42.26,"t":"2026-10-08T09:45:00Z","v":2274,"vw":42.251423},{"c":42.155,"h":42.2,"l":42.14,"n":30,"o":42.2,"t":"2026-10-08T10:00:00Z","v":5295,"vw":42.165103},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-08T10:15:00Z","v":250,"vw":42.16},{"c":42.04,"h":42.075,"l":42.04,"n":41,"o":42.05,"t":"2026-10-08T10:30:00Z","v":178700,"vw":42.0507},{"c":41.99,"h":42.05,"l":41.99,"n":40,"o":42,"t":"2026-10-08T10:45:00Z","v":8423,"vw":42.015974},{"c":41.91,"h":42.05,"l":41.9,"n":51,"o":42.0423,"t":"2026-10-08T11:00:00Z","v":5727,"vw":41.980142},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-08T11:15:00Z","v":500,"vw":41.9},{"c":41.88,"h":42.04,"l":41.88,"n":30,"o":42,"t":"2026-10-08T11:30:00Z","v":4129,"vw":41.965367},{"c":42.09,"h":42.1,"l":42.05,"n":128,"o":42.05,"t":"2026-10-08T11:45:00Z","v":80151,"vw":42.050285},{"c":42.25,"h":42.3,"l":42.1,"n":73,"o":42.18,"t":"2026-10-08T12:00:00Z","v":40546,"vw":42.189278},{"c":42.13,"h":42.27,"l":42.12,"n":39,"o":42.21,"t":"2026-10-08T12:15:00Z","v":8656,"vw":42.20258},{"c":42.27,"h":42.27,"l":42.15,"n":218,"o":42.15,"t":"2026-10-08T12:30:00Z","v":69637,"vw":42.247918},{"c":42.16,"h":42.23,"l":42.15,"n":40,"o":42.2,"t":"2026-10-08T12:45:00Z","v":6725,"vw":42.186923},{"c":42.4,"h":42.45,"l":42.14,"n":103,"o":42.15,"t":"2026-10-08T13:00:00Z","v":38262,"vw":42.395223},{"c":42.42,"h":42.46,"l":42.37,"n":101,"o":42.4,"t":"2026-10-08T13:15:00Z","v":52777,"vw":42.415911},{"c":42.575,"h":42.575,"l":42.19,"n":11852,"o":42.34,"t":"2026-10-08T13:30:00Z","v":4651991,"vw":42.417837},{"c":42.675,"h":42.765,"l":42.57,"n":7398,"o":42.58,"t":"2026-10-08T13:45:00Z","v":2600732,"vw":42.656199},{"c":42.735,"h":42.78,"l":42.615,"n":6657,"o":42.67,"t":"2026-10-08T14:00:00Z","v":2805395,"vw":42.715992},{"c":42.79,"h":42.8699,"l":42.71,"n":7882,"o":42.735,"t":"2026-10-08T14:15:00Z","v":3474970,"vw":42.776521},{"c":43.04,"h":43.1185,"l":42.775,"n":7591,"o":42.79,"t":"2026-10-08T14:30:00Z","v":3124850,"vw":42.97801},{"c":42.89,"h":43.11,"l":42.865,"n":5404,"o":43.035,"t":"2026-10-08T14:45:00Z","v":1747344,"vw":42.984857},{"c":42.68,"h":42.9,"l":42.68,"n":2810,"o":42.885,"t":"2026-10-08T15:00:00Z","v":908551,"vw":42.797091},{"c":42.73,"h":42.75,"l":42.65,"n":2333,"o":42.67,"t":"2026-10-08T15:15:00Z","v":757800,"vw":42.713818},{"c":42.67,"h":42.76,"l":42.62,"n":1916,"o":42.73,"t":"2026-10-08T15:30:00Z","v":569886,"vw":42.682212},{"c":42.565,"h":42.6761,"l":42.53,"n":2188,"o":42.67,"t":"2026-10-08T15:45:00Z","v":637205,"vw":42.581774},{"c":42.655,"h":42.655,"l":42.545,"n":2307,"o":42.56,"t":"2026-10-08T16:00:00Z","v":637299,"vw":42.603006},{"c":42.625,"h":42.815,"l":42.615,"n":3826,"o":42.655,"t":"2026-10-08T16:15:00Z","v":1445658,"vw":42.699109},{"c":42.62,"h":42.67,"l":42.585,"n":2160,"o":42.62,"t":"2026-10-08T16:30:00Z","v":1750948,"vw":42.614783},{"c":42.76,"h":42.765,"l":42.575,"n":2375,"o":42.62,"t":"2026-10-08T16:45:00Z","v":739274,"vw":42.677744},{"c":43.015,"h":43.04,"l":42.755,"n":3550,"o":42.76,"t":"2026-10-08T17:00:00Z","v":1247875,"vw":42.905741},{"c":42.95,"h":43.105,"l":42.85,"n":5959,"o":43.015,"t":"2026-10-08T17:15:00Z","v":2663383,"vw":43.000348},{"c":42.95,"h":42.975,"l":42.88,"n":1732,"o":42.95,"t":"2026-10-08T17:30:00Z","v":470880,"vw":42.930226},{"c":42.935,"h":42.975,"l":42.82,"n":2958,"o":42.965,"t":"2026-10-08T17:45:00Z","v":942918,"vw":42.926874},{"c":42.84,"h":42.95,"l":42.79,"n":1947,"o":42.935,"t":"2026-10-08T18:00:00Z","v":889936,"vw":42.860457},{"c":42.84,"h":42.875,"l":42.805,"n":1542,"o":42.845,"t":"2026-10-08T18:15:00Z","v":592234,"vw":42.841062},{"c":42.805,"h":42.84,"l":42.74,"n":1447,"o":42.835,"t":"2026-10-08T18:30:00Z","v":451222,"vw":42.797961},{"c":42.6708,"h":42.8161,"l":42.65,"n":2269,"o":42.805,"t":"2026-10-08T18:45:00Z","v":884685,"vw":42.741596},{"c":42.655,"h":42.72,"l":42.62,"n":2392,"o":42.67,"t":"2026-10-08T19:00:00Z","v":1058754,"vw":42.679016},{"c":42.665,"h":42.6977,"l":42.62,"n":2432,"o":42.66,"t":"2026-10-08T19:15:00Z","v":1116887,"vw":42.662015},{"c":42.5901,"h":42.67,"l":42.57,"n":3963,"o":42.66,"t":"2026-10-08T19:30:00Z","v":2505673,"vw":42.635492},{"c":42.595,"h":42.62,"l":42.57,"n":7000,"o":42.59,"t":"2026-10-08T19:45:00Z","v":3137024,"vw":42.598941},{"c":42.59,"h":42.6065,"l":42.57,"n":91,"o":42.59,"t":"2026-10-08T20:00:00Z","v":337096,"vw":42.589753},{"c":42.6,"h":42.62,"l":42.595,"n":33,"o":42.62,"t":"2026-10-08T20:15:00Z","v":8500,"vw":42.604774},{"c":42.6584,"h":42.6584,"l":42.6584,"n":2,"o":42.6584,"t":"2026-10-08T20:30:00Z","v":501,"vw":42.6584},{"c":42.74,"h":42.74,"l":42.63,"n":111,"o":42.64,"t":"2026-10-08T21:00:00Z","v":86960,"vw":42.703267},{"c":42.86,"h":42.86,"l":42.86,"n":2,"o":42.86,"t":"2026-10-08T21:30:00Z","v":365,"vw":42.86},{"c":42.66,"h":42.886,"l":42.55,"n":13,"o":42.886,"t":"2026-10-08T21:45:00Z","v":2780,"vw":42.679218},{"c":42.6095,"h":42.6095,"l":42.55,"n":2,"o":42.55,"t":"2026-10-08T22:00:00Z","v":1725,"vw":42.554312},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-10-08T22:15:00Z","v":650,"vw":42.65},{"c":42.814,"h":42.814,"l":42.71,"n":11,"o":42.71,"t":"2026-10-08T22:45:00Z","v":1403,"vw":42.71916},{"c":42.65,"h":42.65,"l":42.65,"n":3,"o":42.65,"t":"2026-10-08T23:00:00Z","v":600,"vw":42.65},{"c":42.66,"h":42.66,"l":42.66,"n":1,"o":42.66,"t":"2026-10-08T23:15:00Z","v":100,"vw":42.66},{"c":42.7888,"h":42.7888,"l":42.7888,"n":1,"o":42.7888,"t":"2026-10-08T23:30:00Z","v":140,"vw":42.7888},{"c":43,"h":43.47,"l":42.6381,"n":219,"o":42.81,"t":"2026-10-09T08:00:00Z","v":14207,"vw":43.077587},{"c":43,"h":43,"l":43,"n":7,"o":43,"t":"2026-10-09T08:30:00Z","v":879,"vw":43},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-09T08:45:00Z","v":1000,"vw":43.1},{"c":42.96,"h":42.96,"l":42.92,"n":9,"o":42.94,"t":"2026-10-09T09:30:00Z","v":3220,"vw":42.944161},{"c":42.92,"h":42.96,"l":42.92,"n":15,"o":42.96,"t":"2026-10-09T09:45:00Z","v":1192,"vw":42.934717},{"c":42.99,"h":43,"l":42.92,"n":204,"o":42.955,"t":"2026-10-09T10:00:00Z","v":40275,"vw":42.988314},{"c":43.04,"h":43.04,"l":42.93,"n":260,"o":42.96,"t":"2026-10-09T10:15:00Z","v":102030,"vw":42.998755},{"c":43.03,"h":43.03,"l":43,"n":18,"o":43,"t":"2026-10-09T10:30:00Z","v":15036,"vw":43.006613},{"c":43.01,"h":43.01,"l":43.01,"n":2,"o":43.01,"t":"2026-10-09T10:45:00Z","v":200,"vw":43.01},{"c":42.96,"h":43.02,"l":42.9262,"n":43,"o":43.02,"t":"2026-10-09T11:00:00Z","v":5971,"vw":42.964719},{"c":43.04,"h":43.0892,"l":42.946,"n":15,"o":42.99,"t":"2026-10-09T11:15:00Z","v":3016,"vw":43.060553},{"c":43.0925,"h":43.0925,"l":43.05,"n":27,"o":43.05,"t":"2026-10-09T11:30:00Z","v":31165,"vw":43.050137},{"c":43.2714,"h":43.2714,"l":42.93,"n":191,"o":43.1,"t":"2026-10-09T11:45:00Z","v":78196,"vw":43.161577},{"c":43.08,"h":43.42,"l":43.03,"n":91,"o":43.28,"t":"2026-10-09T12:00:00Z","v":18206,"vw":43.233397},{"c":43.06,"h":43.16,"l":43.04,"n":41,"o":43.11,"t":"2026-10-09T12:15:00Z","v":12516,"vw":43.084082},{"c":43.14,"h":43.14,"l":43.05,"n":22,"o":43.05,"t":"2026-10-09T12:30:00Z","v":2503,"vw":43.092571},{"c":43.02,"h":43.05,"l":43.02,"n":28,"o":43.05,"t":"2026-10-09T12:45:00Z","v":5317,"vw":43.022686},{"c":43.19,"h":43.25,"l":43,"n":554,"o":43.03,"t":"2026-10-09T13:00:00Z","v":101415,"vw":43.148853},{"c":43.22,"h":43.27,"l":43.12,"n":126,"o":43.19,"t":"2026-10-09T13:15:00Z","v":55458,"vw":43.213146},{"c":43.06,"h":43.22,"l":42.995,"n":5223,"o":43.21,"t":"2026-10-09T13:30:00Z","v":1997155,"vw":43.086512},{"c":43.335,"h":43.3795,"l":43.07,"n":7690,"o":43.07,"t":"2026-10-09T13:45:00Z","v":2691078,"vw":43.257763},{"c":43.24,"h":43.33,"l":43.075,"n":4138,"o":43.33,"t":"2026-10-09T14:00:00Z","v":1738746,"vw":43.216976},{"c":43.335,"h":43.355,"l":43.225,"n":3626,"o":43.24,"t":"2026-10-09T14:15:00Z","v":1320693,"vw":43.290489},{"c":43.57,"h":43.63,"l":43.335,"n":14950,"o":43.335,"t":"2026-10-09T14:30:00Z","v":7377661,"vw":43.517731},{"c":43.4,"h":43.605,"l":43.38,"n":5559,"o":43.575,"t":"2026-10-09T14:45:00Z","v":2433856,"vw":43.46997},{"c":43.595,"h":43.595,"l":43.4,"n":5212,"o":43.405,"t":"2026-10-09T15:00:00Z","v":2909088,"vw":43.480918},{"c":43.5484,"h":43.595,"l":43.45,"n":5407,"o":43.595,"t":"2026-10-09T15:15:00Z","v":3450705,"vw":43.53457},{"c":43.45,"h":43.6,"l":43.43,"n":4400,"o":43.55,"t":"2026-10-09T15:30:00Z","v":2023612,"vw":43.501585},{"c":43.45,"h":43.555,"l":43.41,"n":3597,"o":43.455,"t":"2026-10-09T15:45:00Z","v":1668870,"vw":43.48525},{"c":43.435,"h":43.485,"l":43.4,"n":2605,"o":43.45,"t":"2026-10-09T16:00:00Z","v":1295699,"vw":43.438473},{"c":43.425,"h":43.445,"l":43.38,"n":2703,"o":43.44,"t":"2026-10-09T16:15:00Z","v":1071163,"vw":43.41678},{"c":43.34,"h":43.44,"l":43.33,"n":2293,"o":43.425,"t":"2026-10-09T16:30:00Z","v":801778,"vw":43.372322},{"c":43.34,"h":43.36,"l":43.31,"n":1441,"o":43.34,"t":"2026-10-09T16:45:00Z","v":482743,"vw":43.329617},{"c":43.39,"h":43.4,"l":43.325,"n":1313,"o":43.335,"t":"2026-10-09T17:00:00Z","v":388394,"vw":43.365225},{"c":43.37,"h":43.41,"l":43.325,"n":1802,"o":43.39,"t":"2026-10-09T17:15:00Z","v":386717,"vw":43.37282},{"c":43.435,"h":43.435,"l":43.36,"n":1942,"o":43.374,"t":"2026-10-09T17:30:00Z","v":414068,"vw":43.390494},{"c":43.5,"h":43.545,"l":43.4399,"n":2384,"o":43.4399,"t":"2026-10-09T17:45:00Z","v":1097909,"vw":43.495755},{"c":43.4961,"h":43.515,"l":43.43,"n":2488,"o":43.5,"t":"2026-10-09T18:00:00Z","v":829059,"vw":43.474352},{"c":43.48,"h":43.55,"l":43.47,"n":2583,"o":43.5,"t":"2026-10-09T18:15:00Z","v":2619309,"vw":43.503582},{"c":43.405,"h":43.51,"l":43.37,"n":3456,"o":43.489,"t":"2026-10-09T18:30:00Z","v":2400088,"vw":43.454267},{"c":43.385,"h":43.41,"l":43.305,"n":4222,"o":43.405,"t":"2026-10-09T18:45:00Z","v":1679363,"vw":43.362691},{"c":43.385,"h":43.41,"l":43.35,"n":2750,"o":43.385,"t":"2026-10-09T19:00:00Z","v":2189365,"vw":43.382556},{"c":43.4427,"h":43.445,"l":43.32,"n":2780,"o":43.38,"t":"2026-10-09T19:15:00Z","v":850472,"vw":43.388373},{"c":43.49,"h":43.55,"l":43.44,"n":5048,"o":43.44,"t":"2026-10-09T19:30:00Z","v":2014390,"vw":43.499382},{"c":43.545,"h":43.56,"l":43.44,"n":9564,"o":43.495,"t":"2026-10-09T19:45:00Z","v":3630902,"vw":43.514777},{"c":43.45,"h":43.55,"l":43.45,"n":114,"o":43.54,"t":"2026-10-09T20:00:00Z","v":1364958,"vw":43.538727},{"c":43.49,"h":43.49,"l":43.49,"n":3,"o":43.49,"t":"2026-10-09T20:15:00Z","v":434778,"vw":43.49},{"c":43.43,"h":43.48,"l":43.4191,"n":176,"o":43.48,"t":"2026-10-09T20:30:00Z","v":23105,"vw":43.432626},{"c":43.5065,"h":43.51,"l":43.5065,"n":5,"o":43.51,"t":"2026-10-09T20:45:00Z","v":237,"vw":43.508175},{"c":43.51,"h":43.52,"l":43.4799,"n":41,"o":43.4799,"t":"2026-10-09T21:00:00Z","v":7578,"vw":43.50715},{"c":43.48,"h":43.5138,"l":43.48,"n":11,"o":43.49,"t":"2026-10-09T21:15:00Z","v":4221,"vw":43.489057},{"c":43.4,"h":43.45,"l":43.4,"n":110,"o":43.45,"t":"2026-10-09T21:30:00Z","v":13246,"vw":43.413924},{"c":43.47,"h":43.47,"l":43.47,"n":1,"o":43.47,"t":"2026-10-09T21:45:00Z","v":1500,"vw":43.47},{"c":43.46,"h":43.46,"l":43.45,"n":4,"o":43.45,"t":"2026-10-09T22:00:00Z","v":3513,"vw":43.452857},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-10-09T22:15:00Z","v":1763,"vw":43.45},{"c":43.45,"h":43.45,"l":43.45,"n":3,"o":43.45,"t":"2026-10-09T22:30:00Z","v":104,"vw":43.45},{"c":43.44,"h":43.44,"l":43.44,"n":3,"o":43.44,"t":"2026-10-09T22:45:00Z","v":2223,"vw":43.44},{"c":43.354,"h":43.44,"l":43.354,"n":4,"o":43.44,"t":"2026-10-09T23:00:00Z","v":202,"vw":43.397},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-10-09T23:15:00Z","v":100,"vw":43.45},{"c":43.45,"h":43.45,"l":43.43,"n":5,"o":43.43,"t":"2026-10-09T23:30:00Z","v":407,"vw":43.440417},{"c":43.45,"h":43.45,"l":43.43,"n":5,"o":43.43,"t":"2026-10-09T23:45:00Z","v":360,"vw":43.438},{"c":44.29,"h":44.44,"l":43.53,"n":846,"o":44.16,"t":"2026-10-12T08:00:00Z","v":73163,"vw":44.191187},{"c":43.83,"h":43.83,"l":43.83,"n":1,"o":43.83,"t":"2026-10-12T08:15:00Z","v":210,"vw":43.83},{"c":43.8,"h":43.8,"l":43.79,"n":11,"o":43.79,"t":"2026-10-12T08:30:00Z","v":2000,"vw":43.798718},{"c":43.61,"h":43.74,"l":43.6,"n":42,"o":43.73,"t":"2026-10-12T08:45:00Z","v":4567,"vw":43.698127},{"c":43.71,"h":43.71,"l":43.71,"n":1,"o":43.71,"t":"2026-10-12T09:00:00Z","v":460,"vw":43.71},{"c":43.68,"h":43.68,"l":43.68,"n":3,"o":43.68,"t":"2026-10-12T09:45:00Z","v":131,"vw":43.68},{"c":43.6,"h":43.68,"l":43.6,"n":144,"o":43.67,"t":"2026-10-12T10:00:00Z","v":20212,"vw":43.625376},{"c":43.61,"h":43.61,"l":43.61,"n":1,"o":43.61,"t":"2026-10-12T10:45:00Z","v":100,"vw":43.61},{"c":43.62,"h":43.62,"l":43.62,"n":2,"o":43.62,"t":"2026-10-12T11:00:00Z","v":1764,"vw":43.62},{"c":43.7,"h":43.7,"l":43.69,"n":4,"o":43.69,"t":"2026-10-12T11:15:00Z","v":306,"vw":43.695},{"c":43.77,"h":43.77,"l":43.67,"n":7,"o":43.76,"t":"2026-10-12T11:45:00Z","v":1099,"vw":43.75722},{"c":43.77,"h":43.77,"l":43.74,"n":51,"o":43.75,"t":"2026-10-12T12:00:00Z","v":23263,"vw":43.752388},{"c":43.72,"h":43.76,"l":43.72,"n":15,"o":43.76,"t":"2026-10-12T12:15:00Z","v":10755,"vw":43.75124},{"c":43.65,"h":43.75,"l":43.61,"n":35,"o":43.72,"t":"2026-10-12T12:30:00Z","v":5219,"vw":43.678133},{"c":43.77,"h":43.77,"l":43.55,"n":28,"o":43.55,"t":"2026-10-12T12:45:00Z","v":6512,"vw":43.685335},{"c":43.72,"h":43.72,"l":43.72,"n":1,"o":43.72,"t":"2026-10-12T13:00:00Z","v":110,"vw":43.72},{"c":43.65,"h":43.65,"l":43.59,"n":25,"o":43.61,"t":"2026-10-12T13:15:00Z","v":4451,"vw":43.622862},{"c":43.575,"h":43.81,"l":43.56,"n":6794,"o":43.67,"t":"2026-10-12T13:30:00Z","v":1843145,"vw":43.666025},{"c":43.56,"h":43.685,"l":43.475,"n":5109,"o":43.57,"t":"2026-10-12T13:45:00Z","v":1901669,"vw":43.556473},{"c":43.445,"h":43.615,"l":43.43,"n":3091,"o":43.55,"t":"2026-10-12T14:00:00Z","v":894764,"vw":43.50242},{"c":43.575,"h":43.625,"l":43.445,"n":2936,"o":43.445,"t":"2026-10-12T14:15:00Z","v":743634,"vw":43.564987},{"c":43.58,"h":43.665,"l":43.535,"n":3661,"o":43.57,"t":"2026-10-12T14:30:00Z","v":1550051,"vw":43.605412},{"c":43.505,"h":43.605,"l":43.495,"n":2321,"o":43.58,"t":"2026-10-12T14:45:00Z","v":629834,"vw":43.560277},{"c":43.625,"h":43.645,"l":43.49,"n":2439,"o":43.4901,"t":"2026-10-12T15:00:00Z","v":1071049,"vw":43.561124},{"c":43.75,"h":43.78,"l":43.59,"n":2155,"o":43.62,"t":"2026-10-12T15:15:00Z","v":784696,"vw":43.699999},{"c":43.645,"h":43.76,"l":43.605,"n":1701,"o":43.755,"t":"2026-10-12T15:30:00Z","v":415184,"vw":43.659222},{"c":43.615,"h":43.67,"l":43.565,"n":2191,"o":43.645,"t":"2026-10-12T15:45:00Z","v":636693,"vw":43.614742},{"c":43.59,"h":43.6454,"l":43.565,"n":1700,"o":43.6101,"t":"2026-10-12T16:00:00Z","v":824938,"vw":43.597576},{"c":43.635,"h":43.64,"l":43.58,"n":910,"o":43.59,"t":"2026-10-12T16:15:00Z","v":240815,"vw":43.617492},{"c":43.71,"h":43.715,"l":43.59,"n":1632,"o":43.635,"t":"2026-10-12T16:30:00Z","v":563606,"vw":43.654748},{"c":43.67,"h":43.739,"l":43.6501,"n":1366,"o":43.705,"t":"2026-10-12T16:45:00Z","v":546003,"vw":43.695322},{"c":43.66,"h":43.67,"l":43.605,"n":825,"o":43.67,"t":"2026-10-12T17:00:00Z","v":273668,"vw":43.631947},{"c":43.525,"h":43.655,"l":43.515,"n":1477,"o":43.655,"t":"2026-10-12T17:15:00Z","v":704775,"vw":43.576743},{"c":43.635,"h":43.65,"l":43.52,"n":1911,"o":43.525,"t":"2026-10-12T17:30:00Z","v":855756,"vw":43.566131},{"c":43.655,"h":43.66,"l":43.62,"n":1089,"o":43.635,"t":"2026-10-12T17:45:00Z","v":358880,"vw":43.641856},{"c":43.6527,"h":43.655,"l":43.595,"n":1154,"o":43.652,"t":"2026-10-12T18:00:00Z","v":443680,"vw":43.623225},{"c":43.599,"h":43.67,"l":43.599,"n":872,"o":43.66,"t":"2026-10-12T18:15:00Z","v":285846,"vw":43.640286},{"c":43.63,"h":43.645,"l":43.595,"n":1016,"o":43.595,"t":"2026-10-12T18:30:00Z","v":362590,"vw":43.617976},{"c":43.63,"h":43.665,"l":43.6,"n":937,"o":43.63,"t":"2026-10-12T18:45:00Z","v":370322,"vw":43.629467},{"c":43.66,"h":43.66,"l":43.595,"n":708,"o":43.6235,"t":"2026-10-12T19:00:00Z","v":212416,"vw":43.617301},{"c":43.59,"h":43.68,"l":43.57,"n":988,"o":43.66,"t":"2026-10-12T19:15:00Z","v":253901,"vw":43.621079},{"c":43.555,"h":43.61,"l":43.51,"n":2099,"o":43.59,"t":"2026-10-12T19:30:00Z","v":752147,"vw":43.566775},{"c":43.53,"h":43.605,"l":43.52,"n":4296,"o":43.55,"t":"2026-10-12T19:45:00Z","v":2275075,"vw":43.565156},{"c":43.655,"h":43.655,"l":43.54,"n":27,"o":43.54,"t":"2026-10-12T20:00:00Z","v":330704,"vw":43.540246},{"c":43.66,"h":43.66,"l":43.6209,"n":49,"o":43.645,"t":"2026-10-12T20:15:00Z","v":5205,"vw":43.640339},{"c":43.6626,"h":43.6626,"l":43.6626,"n":1,"o":43.6626,"t":"2026-10-12T20:45:00Z","v":200,"vw":43.6626},{"c":43.64,"h":43.64,"l":43.64,"n":4,"o":43.64,"t":"2026-10-12T21:15:00Z","v":390,"vw":43.64},{"c":43.558,"h":43.558,"l":43.558,"n":4,"o":43.558,"t":"2026-10-12T21:45:00Z","v":151,"vw":43.558},{"c":43.57,"h":43.85,"l":43.57,"n":8,"o":43.85,"t":"2026-10-12T22:30:00Z","v":483,"vw":43.78},{"c":43.77,"h":43.77,"l":43.61,"n":4,"o":43.66,"t":"2026-10-12T23:00:00Z","v":3332,"vw":43.664246},{"c":43.5406,"h":43.61,"l":43.5406,"n":2,"o":43.61,"t":"2026-10-12T23:30:00Z","v":420,"vw":43.560429},{"c":43.6,"h":43.8,"l":43.6,"n":49,"o":43.72,"t":"2026-10-13T08:00:00Z","v":5719,"vw":43.704004},{"c":43.75,"h":43.79,"l":43.6,"n":14,"o":43.7,"t":"2026-10-13T08:15:00Z","v":1103,"vw":43.715},{"c":43.6,"h":43.76,"l":43.6,"n":14,"o":43.75,"t":"2026-10-13T08:45:00Z","v":8197,"vw":43.743001},{"c":43.6,"h":43.64,"l":43.6,"n":137,"o":43.63,"t":"2026-10-13T09:00:00Z","v":13181,"vw":43.615668},{"c":43.47,"h":43.51,"l":43.47,"n":20,"o":43.51,"t":"2026-10-13T09:15:00Z","v":526,"vw":43.492222},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-13T09:30:00Z","v":105,"vw":43.6},{"c":43.43,"h":43.69,"l":43.43,"n":6,"o":43.43,"t":"2026-10-13T09:45:00Z","v":960,"vw":43.472857},{"c":43.43,"h":43.43,"l":43.43,"n":4,"o":43.43,"t":"2026-10-13T10:00:00Z","v":200,"vw":43.43},{"c":43.43,"h":43.62,"l":43.43,"n":20,"o":43.62,"t":"2026-10-13T10:15:00Z","v":3520,"vw":43.547775},{"c":43.43,"h":43.43,"l":43.43,"n":4,"o":43.43,"t":"2026-10-13T10:30:00Z","v":510,"vw":43.43},{"c":43.48,"h":43.48,"l":43.43,"n":732,"o":43.48,"t":"2026-10-13T10:45:00Z","v":158152,"vw":43.477333},{"c":43.48,"h":43.48,"l":43.45,"n":56,"o":43.4723,"t":"2026-10-13T11:00:00Z","v":84123,"vw":43.478068},{"c":43.48,"h":43.48,"l":43.48,"n":30,"o":43.48,"t":"2026-10-13T11:15:00Z","v":18976,"vw":43.48},{"c":43.455,"h":43.48,"l":43.455,"n":41,"o":43.48,"t":"2026-10-13T11:30:00Z","v":19161,"vw":43.470465},{"c":43.44,"h":43.455,"l":43.43,"n":62,"o":43.455,"t":"2026-10-13T11:45:00Z","v":13858,"vw":43.443756},{"c":42.97,"h":43.44,"l":42.97,"n":133,"o":43.44,"t":"2026-10-13T12:00:00Z","v":11890,"vw":43.190661},{"c":43.05,"h":43.05,"l":42.96,"n":33,"o":42.96,"t":"2026-10-13T12:15:00Z","v":14098,"vw":43.010458},{"c":42.88,"h":43.05,"l":42.85,"n":66,"o":43,"t":"2026-10-13T12:30:00Z","v":42028,"vw":42.98523},{"c":42.75,"h":42.86,"l":42.75,"n":116,"o":42.83,"t":"2026-10-13T12:45:00Z","v":41488,"vw":42.791251},{"c":42.71,"h":42.97,"l":42.7,"n":200,"o":42.82,"t":"2026-10-13T13:00:00Z","v":80241,"vw":42.752464},{"c":42.7695,"h":42.7695,"l":42.67,"n":455,"o":42.7,"t":"2026-10-13T13:15:00Z","v":76958,"vw":42.698837},{"c":43.005,"h":43.14,"l":42.77,"n":14364,"o":42.78,"t":"2026-10-13T13:30:00Z","v":4999006,"vw":42.967111},{"c":43.035,"h":43.055,"l":42.84,"n":6417,"o":43.005,"t":"2026-10-13T13:45:00Z","v":4365285,"vw":42.918175},{"c":42.955,"h":43.08,"l":42.92,"n":6427,"o":43.04,"t":"2026-10-13T14:00:00Z","v":2504447,"vw":43.021579},{"c":42.995,"h":43.02,"l":42.8314,"n":3556,"o":42.955,"t":"2026-10-13T14:15:00Z","v":1422648,"vw":42.951355},{"c":43.025,"h":43.0257,"l":42.88,"n":2595,"o":42.995,"t":"2026-10-13T14:30:00Z","v":1051050,"vw":42.954288},{"c":43,"h":43.075,"l":42.95,"n":3942,"o":43.02,"t":"2026-10-13T14:45:00Z","v":1708648,"vw":43.01565},{"c":43.05,"h":43.11,"l":42.98,"n":3624,"o":43,"t":"2026-10-13T15:00:00Z","v":1455370,"vw":43.030231},{"c":43.145,"h":43.175,"l":43.0199,"n":2725,"o":43.045,"t":"2026-10-13T15:15:00Z","v":1311807,"vw":43.095378},{"c":43.12,"h":43.145,"l":43.005,"n":2177,"o":43.14,"t":"2026-10-13T15:30:00Z","v":1482586,"vw":43.095182},{"c":43.165,"h":43.185,"l":43.1,"n":3636,"o":43.115,"t":"2026-10-13T15:45:00Z","v":2201688,"vw":43.149127},{"c":43.085,"h":43.175,"l":43.06,"n":2020,"o":43.17,"t":"2026-10-13T16:00:00Z","v":847940,"vw":43.094133},{"c":42.965,"h":43.0985,"l":42.94,"n":2014,"o":43.085,"t":"2026-10-13T16:15:00Z","v":698346,"vw":43.02899},{"c":43.005,"h":43.02,"l":42.93,"n":1838,"o":42.97,"t":"2026-10-13T16:30:00Z","v":739783,"vw":42.990539},{"c":42.905,"h":43.01,"l":42.905,"n":1729,"o":43,"t":"2026-10-13T16:45:00Z","v":610551,"vw":42.95409},{"c":42.89,"h":42.905,"l":42.835,"n":2402,"o":42.9,"t":"2026-10-13T17:00:00Z","v":1097705,"vw":42.874832},{"c":42.905,"h":42.97,"l":42.89,"n":2549,"o":42.895,"t":"2026-10-13T17:15:00Z","v":1094102,"vw":42.929169},{"c":42.89,"h":42.95,"l":42.885,"n":2198,"o":42.909,"t":"2026-10-13T17:30:00Z","v":861958,"vw":42.917144},{"c":42.885,"h":42.91,"l":42.795,"n":2113,"o":42.885,"t":"2026-10-13T17:45:00Z","v":776333,"vw":42.839615},{"c":42.92,"h":42.985,"l":42.855,"n":2925,"o":42.885,"t":"2026-10-13T18:00:00Z","v":1296471,"vw":42.907433},{"c":42.875,"h":42.95,"l":42.84,"n":2069,"o":42.925,"t":"2026-10-13T18:15:00Z","v":643212,"vw":42.901314},{"c":42.915,"h":42.92,"l":42.835,"n":1732,"o":42.875,"t":"2026-10-13T18:30:00Z","v":591358,"vw":42.873468},{"c":42.84,"h":42.925,"l":42.795,"n":1871,"o":42.915,"t":"2026-10-13T18:45:00Z","v":553370,"vw":42.857709},{"c":42.875,"h":42.8799,"l":42.82,"n":1791,"o":42.845,"t":"2026-10-13T19:00:00Z","v":526504,"vw":42.855048},{"c":42.855,"h":42.885,"l":42.815,"n":3374,"o":42.87,"t":"2026-10-13T19:15:00Z","v":1072889,"vw":42.855802},{"c":42.845,"h":42.88,"l":42.78,"n":7149,"o":42.86,"t":"2026-10-13T19:30:00Z","v":1859921,"vw":42.840209},{"c":42.87,"h":42.89,"l":42.8,"n":12579,"o":42.84,"t":"2026-10-13T19:45:00Z","v":4059096,"vw":42.833914},{"c":42.86,"h":42.9643,"l":42.8125,"n":39,"o":42.87,"t":"2026-10-13T20:00:00Z","v":12003620,"vw":42.919767},{"c":42.86,"h":42.86,"l":42.81,"n":4,"o":42.81,"t":"2026-10-13T20:15:00Z","v":357,"vw":42.840778},{"c":42.85,"h":42.85,"l":42.83,"n":2,"o":42.83,"t":"2026-10-13T20:30:00Z","v":315,"vw":42.843206},{"c":42.83,"h":42.87,"l":42.81,"n":21,"o":42.87,"t":"2026-10-13T21:00:00Z","v":3320,"vw":42.832873},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-10-13T22:00:00Z","v":100,"vw":42.95},{"c":43.0376,"h":43.0376,"l":42.95,"n":7,"o":42.95,"t":"2026-10-13T22:15:00Z","v":3649,"vw":42.952528},{"c":42.9,"h":42.91,"l":42.9,"n":13,"o":42.9,"t":"2026-10-13T22:30:00Z","v":3625,"vw":42.900669},{"c":42.9596,"h":42.9596,"l":42.9596,"n":1,"o":42.9596,"t":"2026-10-13T23:45:00Z","v":200,"vw":42.9596},{"c":42.79,"h":42.97,"l":42.78,"n":69,"o":42.96,"t":"2026-10-14T08:00:00Z","v":4671,"vw":42.856965},{"c":42.77,"h":42.77,"l":42.77,"n":2,"o":42.77,"t":"2026-10-14T08:30:00Z","v":120,"vw":42.77},{"c":42.77,"h":42.77,"l":42.77,"n":1,"o":42.77,"t":"2026-10-14T08:45:00Z","v":500,"vw":42.77},{"c":42.78,"h":42.78,"l":42.78,"n":1,"o":42.78,"t":"2026-10-14T09:15:00Z","v":1000,"vw":42.78},{"c":42.8499,"h":42.8499,"l":42.6503,"n":20,"o":42.71,"t":"2026-10-14T11:00:00Z","v":1101,"vw":42.698148},{"c":42.7011,"h":42.79,"l":42.7011,"n":19,"o":42.7551,"t":"2026-10-14T11:45:00Z","v":10737,"vw":42.767809},{"c":42.48,"h":42.8,"l":42.43,"n":806,"o":42.74,"t":"2026-10-14T12:00:00Z","v":121752,"vw":42.544579},{"c":42.48,"h":42.54,"l":42.42,"n":607,"o":42.48,"t":"2026-10-14T12:15:00Z","v":64865,"vw":42.434563},{"c":42.1,"h":42.44,"l":42.1,"n":473,"o":42.44,"t":"2026-10-14T12:30:00Z","v":137517,"vw":42.214333},{"c":42.23,"h":42.4,"l":42.2,"n":603,"o":42.23,"t":"2026-10-14T12:45:00Z","v":93257,"vw":42.248743},{"c":42,"h":42.16,"l":41.9208,"n":395,"o":42.16,"t":"2026-10-14T13:00:00Z","v":94110,"vw":42.036532},{"c":42.2,"h":42.2,"l":41.9327,"n":482,"o":42.1295,"t":"2026-10-14T13:15:00Z","v":297294,"vw":42.010362},{"c":42.205,"h":42.375,"l":42.17,"n":6772,"o":42.17,"t":"2026-10-14T13:30:00Z","v":1866369,"vw":42.268175},{"c":42.03,"h":42.22,"l":42.015,"n":8358,"o":42.2,"t":"2026-10-14T13:45:00Z","v":4652476,"vw":42.14679},{"c":41.935,"h":42.04,"l":41.9,"n":8884,"o":42.025,"t":"2026-10-14T14:00:00Z","v":5156300,"vw":41.967413},{"c":42.02,"h":42.045,"l":41.85,"n":4198,"o":41.94,"t":"2026-10-14T14:15:00Z","v":1733710,"vw":41.954803},{"c":42.275,"h":42.275,"l":42.01,"n":3312,"o":42.03,"t":"2026-10-14T14:30:00Z","v":1451571,"vw":42.111205},{"c":42.28,"h":42.295,"l":42.19,"n":3789,"o":42.265,"t":"2026-10-14T14:45:00Z","v":1765687,"vw":42.2487},{"c":42.22,"h":42.3,"l":42.095,"n":3522,"o":42.28,"t":"2026-10-14T15:00:00Z","v":1620105,"vw":42.19166},{"c":42.3,"h":42.335,"l":42.225,"n":2929,"o":42.225,"t":"2026-10-14T15:15:00Z","v":1924927,"vw":42.295851},{"c":42.24,"h":42.295,"l":42.195,"n":3351,"o":42.295,"t":"2026-10-14T15:30:00Z","v":1949456,"vw":42.239477},{"c":42.425,"h":42.455,"l":42.24,"n":8008,"o":42.245,"t":"2026-10-14T15:45:00Z","v":4436612,"vw":42.348229},{"c":42.405,"h":42.51,"l":42.395,"n":4012,"o":42.425,"t":"2026-10-14T16:00:00Z","v":1795262,"vw":42.455887},{"c":42.45,"h":42.48,"l":42.36,"n":5192,"o":42.405,"t":"2026-10-14T16:15:00Z","v":2653629,"vw":42.419945},{"c":42.505,"h":42.51,"l":42.43,"n":2499,"o":42.445,"t":"2026-10-14T16:30:00Z","v":1104333,"vw":42.462419},{"c":42.595,"h":42.65,"l":42.505,"n":3081,"o":42.505,"t":"2026-10-14T16:45:00Z","v":1037329,"vw":42.575938},{"c":42.615,"h":42.665,"l":42.55,"n":2956,"o":42.595,"t":"2026-10-14T17:00:00Z","v":1754322,"vw":42.590339},{"c":42.645,"h":42.715,"l":42.6022,"n":2562,"o":42.62,"t":"2026-10-14T17:15:00Z","v":1029782,"vw":42.643552},{"c":42.61,"h":42.65,"l":42.56,"n":3868,"o":42.64,"t":"2026-10-14T17:30:00Z","v":1632249,"vw":42.590872},{"c":42.5569,"h":42.625,"l":42.51,"n":3297,"o":42.605,"t":"2026-10-14T17:45:00Z","v":1375513,"vw":42.566426},{"c":42.655,"h":42.695,"l":42.53,"n":4048,"o":42.555,"t":"2026-10-14T18:00:00Z","v":2656875,"vw":42.620569},{"c":42.585,"h":42.67,"l":42.555,"n":3162,"o":42.65,"t":"2026-10-14T18:15:00Z","v":1140577,"vw":42.593432},{"c":42.565,"h":42.62,"l":42.555,"n":2772,"o":42.585,"t":"2026-10-14T18:30:00Z","v":1160088,"vw":42.583992},{"c":42.57,"h":42.59,"l":42.52,"n":2941,"o":42.57,"t":"2026-10-14T18:45:00Z","v":1270760,"vw":42.55733},{"c":42.47,"h":42.595,"l":42.46,"n":2981,"o":42.57,"t":"2026-10-14T19:00:00Z","v":1354976,"vw":42.504342},{"c":42.4881,"h":42.53,"l":42.44,"n":3803,"o":42.475,"t":"2026-10-14T19:15:00Z","v":1751701,"vw":42.488645},{"c":42.5,"h":42.5,"l":42.42,"n":6944,"o":42.4801,"t":"2026-10-14T19:30:00Z","v":4208164,"vw":42.466795},{"c":42.61,"h":42.61,"l":42.42,"n":7916,"o":42.495,"t":"2026-10-14T19:45:00Z","v":3564695,"vw":42.513659},{"c":42.58,"h":42.61,"l":42.56,"n":40,"o":42.6,"t":"2026-10-14T20:00:00Z","v":898871,"vw":42.599965},{"c":42.55,"h":42.6215,"l":42.55,"n":8,"o":42.56,"t":"2026-10-14T20:15:00Z","v":941,"vw":42.565},{"c":42.63,"h":42.63,"l":42.6,"n":14,"o":42.6,"t":"2026-10-14T20:30:00Z","v":5684,"vw":42.62326},{"c":42.31,"h":42.58,"l":42.31,"n":268,"o":42.58,"t":"2026-10-14T21:00:00Z","v":836343,"vw":42.422484},{"c":42.28,"h":42.306,"l":42.2,"n":42,"o":42.306,"t":"2026-10-14T21:15:00Z","v":15115,"vw":42.234435},{"c":42.37,"h":42.38,"l":42.31,"n":17,"o":42.31,"t":"2026-10-14T21:30:00Z","v":24013,"vw":42.363957},{"c":42.2,"h":42.3,"l":42.2,"n":317,"o":42.3,"t":"2026-10-14T21:45:00Z","v":34767,"vw":42.288816},{"c":42.236,"h":42.24,"l":42.2,"n":30,"o":42.2,"t":"2026-10-14T22:00:00Z","v":2748,"vw":42.216895},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-14T22:15:00Z","v":100,"vw":42.22},{"c":42.17,"h":42.2,"l":42.17,"n":9,"o":42.2,"t":"2026-10-14T22:30:00Z","v":460,"vw":42.185},{"c":42.05,"h":42.13,"l":42.05,"n":18,"o":42.13,"t":"2026-10-14T22:45:00Z","v":1132,"vw":42.087345},{"c":41.38,"h":42.05,"l":41.38,"n":443,"o":42.02,"t":"2026-10-14T23:15:00Z","v":168034,"vw":41.948783},{"c":41.7475,"h":41.75,"l":41.4,"n":65,"o":41.4,"t":"2026-10-14T23:30:00Z","v":35477,"vw":41.691398},{"c":41.75,"h":41.76,"l":41.6,"n":379,"o":41.74,"t":"2026-10-14T23:45:00Z","v":100381,"vw":41.739273},{"c":41.8,"h":42.2,"l":41.8,"n":45,"o":42.2,"t":"2026-10-15T08:00:00Z","v":4718,"vw":42.058585},{"c":41.97,"h":42.17,"l":41.97,"n":81,"o":42.02,"t":"2026-10-15T08:15:00Z","v":8346,"vw":42.143508},{"c":42.2,"h":42.2,"l":42.18,"n":22,"o":42.2,"t":"2026-10-15T09:15:00Z","v":16510,"vw":42.199048},{"c":42.01,"h":42.1,"l":42.01,"n":2,"o":42.1,"t":"2026-10-15T09:30:00Z","v":420,"vw":42.057143},{"c":42.03,"h":42.03,"l":42.03,"n":1,"o":42.03,"t":"2026-10-15T10:00:00Z","v":100,"vw":42.03},{"c":42,"h":42.02,"l":41.95,"n":145,"o":42.02,"t":"2026-10-15T10:15:00Z","v":23055,"vw":41.997877},{"c":41.9,"h":41.9,"l":41.9,"n":6,"o":41.9,"t":"2026-10-15T10:45:00Z","v":123,"vw":41.9},{"c":41.7,"h":41.83,"l":41.65,"n":166,"o":41.83,"t":"2026-10-15T11:00:00Z","v":65118,"vw":41.742363},{"c":41.78,"h":41.8258,"l":41.75,"n":80,"o":41.75,"t":"2026-10-15T11:15:00Z","v":56864,"vw":41.751164},{"c":41.82,"h":41.85,"l":41.71,"n":378,"o":41.8,"t":"2026-10-15T11:30:00Z","v":81112,"vw":41.740694},{"c":41.7,"h":41.87,"l":41.675,"n":598,"o":41.76,"t":"2026-10-15T11:45:00Z","v":41155,"vw":41.722038},{"c":41.7,"h":41.93,"l":41.61,"n":142,"o":41.73,"t":"2026-10-15T12:00:00Z","v":73399,"vw":41.726135},{"c":41.8344,"h":41.9,"l":41.64,"n":50,"o":41.64,"t":"2026-10-15T12:15:00Z","v":8469,"vw":41.810659},{"c":41.94,"h":42.13,"l":41.84,"n":892,"o":41.84,"t":"2026-10-15T12:30:00Z","v":78698,"vw":41.950748},{"c":41.795,"h":42,"l":41.79,"n":286,"o":41.93,"t":"2026-10-15T12:45:00Z","v":46596,"vw":41.917608},{"c":41.61,"h":41.73,"l":41.54,"n":213,"o":41.73,"t":"2026-10-15T13:00:00Z","v":64024,"vw":41.618928},{"c":41.7,"h":41.76,"l":41.64,"n":74,"o":41.64,"t":"2026-10-15T13:15:00Z","v":30079,"vw":41.712291},{"c":41.795,"h":41.85,"l":41.57,"n":8701,"o":41.78,"t":"2026-10-15T13:30:00Z","v":4050882,"vw":41.743294},{"c":42.005,"h":42.09,"l":41.715,"n":6212,"o":41.795,"t":"2026-10-15T13:45:00Z","v":2939840,"vw":41.915205},{"c":42.08,"h":42.11,"l":41.935,"n":4942,"o":42,"t":"2026-10-15T14:00:00Z","v":2093355,"vw":42.039518},{"c":42.125,"h":42.225,"l":42.06,"n":3784,"o":42.08,"t":"2026-10-15T14:15:00Z","v":1473257,"vw":42.147547},{"c":42.36,"h":42.405,"l":42.13,"n":3809,"o":42.13,"t":"2026-10-15T14:30:00Z","v":1913837,"vw":42.278732},{"c":42.405,"h":42.445,"l":42.36,"n":2854,"o":42.36,"t":"2026-10-15T14:45:00Z","v":973977,"vw":42.399455},{"c":42.43,"h":42.49,"l":42.355,"n":3245,"o":42.405,"t":"2026-10-15T15:00:00Z","v":1298059,"vw":42.440365},{"c":42.445,"h":42.475,"l":42.4,"n":2860,"o":42.43,"t":"2026-10-15T15:15:00Z","v":1070636,"vw":42.433464},{"c":42.355,"h":42.45,"l":42.34,"n":3242,"o":42.45,"t":"2026-10-15T15:30:00Z","v":1435827,"vw":42.385269},{"c":42.24,"h":42.36,"l":42.205,"n":2195,"o":42.355,"t":"2026-10-15T15:45:00Z","v":744238,"vw":42.281856},{"c":42.275,"h":42.29,"l":42.205,"n":2440,"o":42.235,"t":"2026-10-15T16:00:00Z","v":772735,"vw":42.243922},{"c":42.385,"h":42.425,"l":42.28,"n":2374,"o":42.28,"t":"2026-10-15T16:15:00Z","v":739105,"vw":42.366049},{"c":42.27,"h":42.39,"l":42.2249,"n":2204,"o":42.385,"t":"2026-10-15T16:30:00Z","v":993262,"vw":42.295208},{"c":42.16,"h":42.275,"l":42.155,"n":1769,"o":42.27,"t":"2026-10-15T16:45:00Z","v":677464,"vw":42.219714},{"c":42.02,"h":42.045,"l":42.005,"n":756,"o":42.025,"t":"2026-10-15T18:00:00Z","v":275699,"vw":42.021015},{"c":42.075,"h":42.08,"l":42,"n":2287,"o":42.025,"t":"2026-10-15T18:15:00Z","v":885667,"vw":42.051008},{"c":42.0299,"h":42.12,"l":42.025,"n":2231,"o":42.08,"t":"2026-10-15T18:30:00Z","v":1331230,"vw":42.084966},{"c":42.055,"h":42.075,"l":42.015,"n":2389,"o":42.03,"t":"2026-10-15T18:45:00Z","v":730172,"vw":42.040818},{"c":41.75,"h":42.055,"l":41.67,"n":4163,"o":42.055,"t":"2026-10-15T19:00:00Z","v":1991092,"vw":41.842563},{"c":41.505,"h":41.87,"l":41.505,"n":6093,"o":41.755,"t":"2026-10-15T19:15:00Z","v":2335676,"vw":41.694758},{"c":41.64,"h":41.68,"l":41.45,"n":5552,"o":41.505,"t":"2026-10-15T19:30:00Z","v":3572412,"vw":41.593209},{"c":41.585,"h":41.665,"l":41.57,"n":10378,"o":41.635,"t":"2026-10-15T19:45:00Z","v":4843349,"vw":41.608796},{"c":41.65,"h":41.76,"l":41.58,"n":78,"o":41.58,"t":"2026-10-15T20:00:00Z","v":561452,"vw":41.584914},{"c":41.64,"h":41.7,"l":41.63,"n":95,"o":41.68,"t":"2026-10-15T20:15:00Z","v":12757,"vw":41.639581},{"c":41.63,"h":41.63,"l":41.63,"n":1,"o":41.63,"t":"2026-10-15T20:30:00Z","v":100,"vw":41.63}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2026-12-31","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11319013280911418,"strike":45.138026561822834,"iv":1.1721102774590706,"gamma":0.07406079321893601,"theta":-0.22251584691880563,"vega":0.0037643525328647175,"rho":0.00010777230542013895,"breakevenPct":8.698574812952073},{"delta":0.15,"premium":0.81120997673041,"strike":49.90654620240667,"iv":2.907807832499259,"gamma":0.09823131915834601,"theta":-0.8423072715678382,"vega":0.004984931705252784,"rho":0.00015223667434218405,"breakevenPct":21.829825075995856},{"delta":0.2,"premium":2.475,"strike":64.23026171019414,"iv":7.954602179859618,"gamma":0.016309995304242382,"theta":-2.442129596790726,"vega":0.0059974132630499595,"rho":0.00017986509112308312,"breakevenPct":60.2336337021238},{"delta":0.25,"premium":2.475,"strike":59.43013754166369,"iv":7.671499238846503,"gamma":0.019099840114898674,"theta":-2.6415274355429497,"vega":0.006746886344573982,"rho":0.00022326648560063263,"breakevenPct":48.70318890623033},{"delta":0.3,"premium":2.475,"strike":54.480156441935485,"iv":7.275340300773638,"gamma":0.022272023393222064,"theta":-2.7874894011398497,"vega":0.0074794996129142624,"rho":0.00026761007031143034,"breakevenPct":36.81277069886016},{"delta":0.35,"premium":1.607563077940604,"strike":46.57605531890091,"iv":3.804543189469196,"gamma":0.16175660757399055,"theta":-1.540485803063305,"vega":0.008011651921090376,"rho":0.00034501727374629325,"breakevenPct":15.74253758549487},{"delta":0.4,"premium":0.28810097613071284,"strike":41.90928339016497,"iv":0.46381066930845116,"gamma":0.3761887383807373,"theta":-0.1937985217595204,"vega":0.008252790692264218,"rho":0.00043397195727240415,"breakevenPct":1.362921850337929},{"delta":0.45,"premium":0.3419159141684428,"strike":41.78115258531323,"iv":0.46057715138253463,"gamma":0.38492989428573343,"theta":-0.195773834979182,"vega":0.00832735381693119,"rho":0.0004885236944532195,"breakevenPct":1.1844066766314487},{"delta":0.5,"premium":0.3957308522061727,"strike":41.65302178046149,"iv":0.45734363345661816,"gamma":0.3936710501907296,"theta":-0.19774914819884357,"vega":0.008401916941598163,"rho":0.0005430754316340348,"breakevenPct":1.0058915029249682},{"delta":0.55,"premium":0.44954579024390273,"strike":41.52489097560976,"iv":0.4541101155307017,"gamma":0.4024122060957258,"theta":-0.19972446141850517,"vega":0.008476480066265137,"rho":0.0005976271688148502,"breakevenPct":0.8273763292184877},{"delta":0.6,"premium":0.6900068637112731,"strike":41.29463672882922,"iv":0.5788431132551178,"gamma":0.3293949011618402,"theta":-0.24376505769793583,"vega":0.008289312563575676,"rho":0.0006482258642728227,"breakevenPct":0.8518942890715655},{"delta":0.65,"premium":0.9754680542724554,"strike":41.03976066582816,"iv":0.7344286554219709,"gamma":0.2366657479076532,"theta":-0.2979475337377837,"vega":0.008039042179859693,"rho":0.000697871487008474,"breakevenPct":0.9253632478996411},{"delta":0.7,"premium":3.0389571589627966,"strike":39.61048478015783,"iv":2.179832919954905,"gamma":0.07978737316798193,"theta":-0.8378655016910939,"vega":0.0075348365276211955,"rho":0.0006996976832615956,"breakevenPct":2.448815611627741},{"delta":0.75,"premium":2.2582356257046223,"strike":39.892333709131904,"iv":1.385018940248027,"gamma":0.1154694475760992,"theta":-0.49338974069898545,"vega":0.006858399098083427,"rho":0.0007764588221451704,"breakevenPct":1.250466814404337},{"delta":0.8,"premium":2.8169600000000017,"strike":39.176,"iv":1.4361320000000006,"gamma":0.09136079999999994,"theta":-0.43867920000000016,"vega":0.006105599999999999,"rho":0.0008176448563351846,"breakevenPct":0.8718712466970877},{"delta":0.85,"premium":4.766358255291613,"strike":37.239036433116205,"iv":2.164863949271387,"gamma":0.0538082942899216,"theta":-0.5456160322647853,"vega":0.005062657893866606,"rho":0.0008197579714601664,"breakevenPct":0.9017407840687318},{"delta":0.9,"premium":8.527600384011604,"strike":33.4908047958321,"iv":3.5181578527942294,"gamma":0.023370424808963685,"theta":-0.678430762370967,"vega":0.0037669959699180816,"rho":0.0007733817820929997,"breakevenPct":0.9329934658748542}],"put":[{"delta":0.1,"premium":0.4181236420012347,"strike":33.312503482048115,"iv":3.6623138332927088,"gamma":0.02231519484276625,"theta":-0.7159192173729683,"vega":0.0037664717901089834,"rho":-0.00012250897529675404,"breakevenPct":20.983954263639493},{"delta":0.15,"premium":0.2728968085450329,"strike":38.55763424502365,"iv":1.516098883594708,"gamma":0.07438532937529521,"theta":-0.39488442148803005,"vega":0.005007277936591371,"rho":-0.00017454570456212285,"breakevenPct":8.03570156983277},{"delta":0.2,"premium":0.3531403868232502,"strike":38.73719226353499,"iv":1.6003664587994866,"gamma":0.11382020827810693,"theta":-0.4561507569937162,"vega":0.005941537807905291,"rho":-0.00023188649987036862,"breakevenPct":7.797136976431078},{"delta":0.25,"premium":0.2959410001583108,"strike":39.88117999683379,"iv":1.0806159740676935,"gamma":0.19697480469969086,"theta":-0.3342848535590771,"vega":0.006779991898954183,"rho":-0.00028543653411667637,"breakevenPct":4.911748746876124},{"delta":0.3,"premium":0.27437499999999965,"strike":40.93125,"iv":0.6462199999999994,"gamma":0.25999875000000017,"theta":-0.24374124999999972,"vega":0.00761375,"rho":-0.00033987670259198705,"breakevenPct":2.337557050204188},{"delta":0.35,"premium":2.5020031232096485,"strike":39.100936962894515,"iv":4.346743049792114,"gamma":0.03975789367089119,"theta":-1.7568745767938219,"vega":0.007989223975480526,"rho":-0.00045583037050099653,"breakevenPct":12.08519375526096},{"delta":0.4,"premium":2.5015926395939085,"strike":40.34073604060914,"iv":3.628801522842639,"gamma":0.049357233502538074,"theta":-1.5171864213197968,"vega":0.008390862944162436,"rho":-0.0005107854950427285,"breakevenPct":9.106069178440489},{"delta":0.45,"premium":2.492074873096447,"strike":41.29251269035533,"iv":3.070425888324873,"gamma":0.05957296954314722,"theta":-1.3168691624365483,"vega":0.008644670050761421,"rho":-0.0005669098414772455,"breakevenPct":6.796930537451646},{"delta":0.5,"premium":2.482967792299438,"strike":41.96881384670415,"iv":2.654702514210557,"gamma":0.07002254590906928,"theta":-1.1507896172282055,"vega":0.008622334513976402,"rho":-0.0006227761800137297,"breakevenPct":5.150501911110483},{"delta":0.55,"premium":2.4512398674205285,"strike":42.52160012052679,"iv":2.2756520418522745,"gamma":0.08157512819245813,"theta":-0.9895129329479991,"vega":0.00850261269366384,"rho":-0.0006780241938908563,"breakevenPct":3.7464322529275504},{"delta":0.6,"premium":2.2427454666992417,"strike":42.71114048481887,"iv":1.8725410902467778,"gamma":0.10119670973268864,"theta":-0.7913699325724054,"vega":0.008224239994113983,"rho":-0.0007290239716513638,"breakevenPct":2.7903074270486963},{"delta":0.65,"premium":2.0342510659779545,"strike":42.90068084911095,"iv":1.4694301386412802,"gamma":0.1208182912729192,"theta":-0.5932269321968113,"vega":0.007945867294564125,"rho":-0.0007800237494118714,"breakevenPct":1.8341826011698394},{"delta":0.7,"premium":2.3178113645108005,"strike":43.36533191691424,"iv":1.4286345935060523,"gamma":0.1524135714389837,"theta":-0.5433051464666637,"vega":0.007571564659122949,"rho":-0.0008438463293132935,"breakevenPct":1.3991819543515747},{"delta":0.75,"premium":1.2167017439860905,"strike":42.57316672229215,"iv":0.7223674964828263,"gamma":0.4354345799035955,"theta":-0.26510012568233077,"vega":0.006816062653963818,"rho":-0.0008703713680439996,"breakevenPct":0.6570622668603019},{"delta":0.8,"premium":0.7210159203104853,"strike":42.29295953314889,"iv":0.31074399312850304,"gamma":0.5616828712681096,"theta":-0.08242040989503488,"vega":0.005979794025820154,"rho":-0.0009125529736070323,"breakevenPct":0.1394580522738379},{"delta":0.85,"premium":1.8098560960439927,"strike":43.35265800101605,"iv":0.670266977833474,"gamma":0.2776228008933705,"theta":-0.14975123243980923,"vega":0.004932141546117445,"rho":-0.0009957112261674594,"breakevenPct":0.2094597526494006},{"delta":0.9,"premium":11.909239270871895,"strike":53.226639873713346,"iv":3.419720471442596,"gamma":0.02851629446579368,"theta":-0.649894001116738,"vega":0.0037757800745634325,"rho":-0.0013198825565536288,"breakevenPct":0.7508993446037848}]},"raw":{"call":[{"delta":0.1,"premium":0.11319013280911418,"strike":45.138026561822834,"iv":1.1721102774590706,"gamma":0.07406079321893601,"theta":-0.22251584691880563,"vega":0.0037643525328647175,"rho":0.00010777230542013895,"breakevenPct":8.698574812952073},{"delta":0.15,"premium":0.81120997673041,"strike":49.90654620240667,"iv":2.907807832499259,"gamma":0.09823131915834601,"theta":-0.8423072715678382,"vega":0.004984931705252784,"rho":0.00015223667434218405,"breakevenPct":21.829825075995856},{"delta":0.2,"premium":2.475,"strike":64.23026171019414,"iv":7.954602179859618,"gamma":0.016309995304242382,"theta":-2.442129596790726,"vega":0.0059974132630499595,"rho":0.00017986509112308312,"breakevenPct":60.2336337021238},{"delta":0.25,"premium":2.475,"strike":59.43013754166369,"iv":7.671499238846503,"gamma":0.019099840114898674,"theta":-2.6415274355429497,"vega":0.006746886344573982,"rho":0.00022326648560063263,"breakevenPct":48.70318890623033},{"delta":0.3,"premium":2.475,"strike":54.480156441935485,"iv":7.275340300773638,"gamma":0.022272023393222064,"theta":-2.7874894011398497,"vega":0.0074794996129142624,"rho":0.00026761007031143034,"breakevenPct":36.81277069886016},{"delta":0.35,"premium":1.607563077940604,"strike":46.57605531890091,"iv":3.804543189469196,"gamma":0.16175660757399055,"theta":-1.540485803063305,"vega":0.008011651921090376,"rho":0.00034501727374629325,"breakevenPct":15.74253758549487},{"delta":0.4,"premium":0.28810097613071284,"strike":41.90928339016497,"iv":0.46381066930845116,"gamma":0.3761887383807373,"theta":-0.1937985217595204,"vega":0.008252790692264218,"rho":0.00043397195727240415,"breakevenPct":1.362921850337929},{"delta":0.45,"premium":0.3419159141684428,"strike":41.78115258531323,"iv":0.46057715138253463,"gamma":0.38492989428573343,"theta":-0.195773834979182,"vega":0.00832735381693119,"rho":0.0004885236944532195,"breakevenPct":1.1844066766314487},{"delta":0.5,"premium":0.3957308522061727,"strike":41.65302178046149,"iv":0.45734363345661816,"gamma":0.3936710501907296,"theta":-0.19774914819884357,"vega":0.008401916941598163,"rho":0.0005430754316340348,"breakevenPct":1.0058915029249682},{"delta":0.55,"premium":0.44954579024390273,"strike":41.52489097560976,"iv":0.4541101155307017,"gamma":0.4024122060957258,"theta":-0.19972446141850517,"vega":0.008476480066265137,"rho":0.0005976271688148502,"breakevenPct":0.8273763292184877},{"delta":0.6,"premium":0.6900068637112731,"strike":41.29463672882922,"iv":0.5788431132551178,"gamma":0.3293949011618402,"theta":-0.24376505769793583,"vega":0.008289312563575676,"rho":0.0006482258642728227,"breakevenPct":0.8518942890715655},{"delta":0.65,"premium":0.9754680542724554,"strike":41.03976066582816,"iv":0.7344286554219709,"gamma":0.2366657479076532,"theta":-0.2979475337377837,"vega":0.008039042179859693,"rho":0.000697871487008474,"breakevenPct":0.9253632478996411},{"delta":0.7,"premium":3.0389571589627966,"strike":39.61048478015783,"iv":2.179832919954905,"gamma":0.07978737316798193,"theta":-0.8378655016910939,"vega":0.0075348365276211955,"rho":0.0006996976832615956,"breakevenPct":2.448815611627741},{"delta":0.75,"premium":2.2582356257046223,"strike":39.892333709131904,"iv":1.385018940248027,"gamma":0.1154694475760992,"theta":-0.49338974069898545,"vega":0.006858399098083427,"rho":0.0007764588221451704,"breakevenPct":1.250466814404337},{"delta":0.8,"premium":2.8169600000000017,"strike":39.176,"iv":1.4361320000000006,"gamma":0.09136079999999994,"theta":-0.43867920000000016,"vega":0.006105599999999999,"rho":0.0008176448563351846,"breakevenPct":0.8718712466970877},{"delta":0.85,"premium":4.766358255291613,"strike":37.239036433116205,"iv":2.164863949271387,"gamma":0.0538082942899216,"theta":-0.5456160322647853,"vega":0.005062657893866606,"rho":0.0008197579714601664,"breakevenPct":0.9017407840687318},{"delta":0.9,"premium":8.527600384011604,"strike":33.4908047958321,"iv":3.5181578527942294,"gamma":0.023370424808963685,"theta":-0.678430762370967,"vega":0.0037669959699180816,"rho":0.0007733817820929997,"breakevenPct":0.9329934658748542}],"put":[{"delta":0.1,"premium":0.4181236420012347,"strike":33.312503482048115,"iv":3.6623138332927088,"gamma":0.02231519484276625,"theta":-0.7159192173729683,"vega":0.0037664717901089834,"rho":-0.00012250897529675404,"breakevenPct":20.983954263639493},{"delta":0.15,"premium":0.2728968085450329,"strike":38.55763424502365,"iv":1.516098883594708,"gamma":0.07438532937529521,"theta":-0.39488442148803005,"vega":0.005007277936591371,"rho":-0.00017454570456212285,"breakevenPct":8.03570156983277},{"delta":0.2,"premium":0.3531403868232502,"strike":38.73719226353499,"iv":1.6003664587994866,"gamma":0.11382020827810693,"theta":-0.4561507569937162,"vega":0.005941537807905291,"rho":-0.00023188649987036862,"breakevenPct":7.797136976431078},{"delta":0.25,"premium":0.2959410001583108,"strike":39.88117999683379,"iv":1.0806159740676935,"gamma":0.19697480469969086,"theta":-0.3342848535590771,"vega":0.006779991898954183,"rho":-0.00028543653411667637,"breakevenPct":4.911748746876124},{"delta":0.3,"premium":0.27437499999999965,"strike":40.93125,"iv":0.6462199999999994,"gamma":0.25999875000000017,"theta":-0.24374124999999972,"vega":0.00761375,"rho":-0.00033987670259198705,"breakevenPct":2.337557050204188},{"delta":0.35,"premium":2.5020031232096485,"strike":39.100936962894515,"iv":4.346743049792114,"gamma":0.03975789367089119,"theta":-1.7568745767938219,"vega":0.007989223975480526,"rho":-0.00045583037050099653,"breakevenPct":12.08519375526096},{"delta":0.4,"premium":2.5015926395939085,"strike":40.34073604060914,"iv":3.628801522842639,"gamma":0.049357233502538074,"theta":-1.5171864213197968,"vega":0.008390862944162436,"rho":-0.0005107854950427285,"breakevenPct":9.106069178440489},{"delta":0.45,"premium":2.492074873096447,"strike":41.29251269035533,"iv":3.070425888324873,"gamma":0.05957296954314722,"theta":-1.3168691624365483,"vega":0.008644670050761421,"rho":-0.0005669098414772455,"breakevenPct":6.796930537451646},{"delta":0.5,"premium":2.482967792299438,"strike":41.96881384670415,"iv":2.654702514210557,"gamma":0.07002254590906928,"theta":-1.1507896172282055,"vega":0.008622334513976402,"rho":-0.0006227761800137297,"breakevenPct":5.150501911110483},{"delta":0.55,"premium":2.4512398674205285,"strike":42.52160012052679,"iv":2.2756520418522745,"gamma":0.08157512819245813,"theta":-0.9895129329479991,"vega":0.00850261269366384,"rho":-0.0006780241938908563,"breakevenPct":3.7464322529275504},{"delta":0.6,"premium":2.2427454666992417,"strike":42.71114048481887,"iv":1.8725410902467778,"gamma":0.10119670973268864,"theta":-0.7913699325724054,"vega":0.008224239994113983,"rho":-0.0007290239716513638,"breakevenPct":2.7903074270486963},{"delta":0.65,"premium":2.0342510659779545,"strike":42.90068084911095,"iv":1.4694301386412802,"gamma":0.1208182912729192,"theta":-0.5932269321968113,"vega":0.007945867294564125,"rho":-0.0007800237494118714,"breakevenPct":1.8341826011698394},{"delta":0.7,"premium":2.3178113645108005,"strike":43.36533191691424,"iv":1.4286345935060523,"gamma":0.1524135714389837,"theta":-0.5433051464666637,"vega":0.007571564659122949,"rho":-0.0008438463293132935,"breakevenPct":1.3991819543515747},{"delta":0.75,"premium":1.2167017439860905,"strike":42.57316672229215,"iv":0.7223674964828263,"gamma":0.4354345799035955,"theta":-0.26510012568233077,"vega":0.006816062653963818,"rho":-0.0008703713680439996,"breakevenPct":0.6570622668603019},{"delta":0.8,"premium":0.7210159203104853,"strike":42.29295953314889,"iv":0.31074399312850304,"gamma":0.5616828712681096,"theta":-0.08242040989503488,"vega":0.005979794025820154,"rho":-0.0009125529736070323,"breakevenPct":0.1394580522738379},{"delta":0.85,"premium":1.8098560960439927,"strike":43.35265800101605,"iv":0.670266977833474,"gamma":0.2776228008933705,"theta":-0.14975123243980923,"vega":0.004932141546117445,"rho":-0.0009957112261674594,"breakevenPct":0.2094597526494006},{"delta":0.9,"premium":11.909239270871895,"strike":53.226639873713346,"iv":3.419720471442596,"gamma":0.02851629446579368,"theta":-0.649894001116738,"vega":0.0037757800745634325,"rho":-0.0013198825565536288,"breakevenPct":0.7508993446037848}]}},"errors":["fundamentals:provider_http_429"],"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"}}