{"symbol":"EXC","url":"https://intraalpha.com/companies/EXC","capturedAt":"2026-10-22T23:44:35.675Z","state":"partial","quote":{"symbol":"EXC","last_price":44.74,"prev_close":43.05,"regular_close":44.85,"change":1.69,"change_pct":3.9257,"regular_change":1.8,"regular_change_pct":4.1812,"extended_change":-0.11,"extended_change_pct":-0.2453,"bid":44,"ask":45,"bid_size":500,"ask_size":200,"volume":8875174,"vwap":44.492033,"open":43.14,"high":44.88,"low":43.115,"close":44.85,"trade_count":77626,"last_trade_at":"2026-10-22T23:17:55.895839121Z","last_quote_at":"2026-10-22T23:40:06.381370037Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:34.13333215-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:49.140Z","bars":[{"c":42.92,"h":43,"l":42.81,"n":184,"o":42.84,"t":"2026-10-15T08:00:00Z","v":2064,"vw":42.903408},{"c":43.11,"h":43.11,"l":43.11,"n":4,"o":43.11,"t":"2026-10-15T11:40:00Z","v":473,"vw":43.11},{"c":43.13,"h":43.13,"l":43.11,"n":7,"o":43.11,"t":"2026-10-15T11:55:00Z","v":710,"vw":43.124118},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-15T13:10:00Z","v":400,"vw":43},{"c":43.35,"h":43.48,"l":43.23,"n":49,"o":43.23,"t":"2026-10-15T13:25:00Z","v":6014,"vw":43.406468},{"c":43.03,"h":43.418,"l":42.98,"n":1696,"o":43.265,"t":"2026-10-15T13:30:00Z","v":212465,"vw":43.198984},{"c":43.075,"h":43.21,"l":43.02,"n":1817,"o":43.02,"t":"2026-10-15T13:35:00Z","v":113444,"vw":43.113644},{"c":43.03,"h":43.18,"l":43.03,"n":1066,"o":43.08,"t":"2026-10-15T13:40:00Z","v":74969,"vw":43.103398},{"c":43.06,"h":43.12,"l":42.98,"n":1158,"o":43.035,"t":"2026-10-15T13:45:00Z","v":69783,"vw":43.041389},{"c":43.08,"h":43.12,"l":43.02,"n":1109,"o":43.06,"t":"2026-10-15T13:50:00Z","v":58169,"vw":43.076885},{"c":43.045,"h":43.165,"l":43.04,"n":1107,"o":43.095,"t":"2026-10-15T13:55:00Z","v":61030,"vw":43.112989},{"c":42.85,"h":43.04,"l":42.835,"n":1036,"o":43.04,"t":"2026-10-15T14:00:00Z","v":55023,"vw":42.94916},{"c":42.84,"h":42.86,"l":42.76,"n":992,"o":42.84,"t":"2026-10-15T14:05:00Z","v":58701,"vw":42.819451},{"c":42.69,"h":42.835,"l":42.635,"n":1021,"o":42.835,"t":"2026-10-15T14:10:00Z","v":68214,"vw":42.74244},{"c":42.807382,"h":42.83,"l":42.67,"n":1026,"o":42.69,"t":"2026-10-15T14:15:00Z","v":52591,"vw":42.765147},{"c":42.89,"h":42.9,"l":42.807282,"n":866,"o":42.825,"t":"2026-10-15T14:20:00Z","v":38209,"vw":42.861792},{"c":42.885,"h":42.905,"l":42.85,"n":753,"o":42.885,"t":"2026-10-15T14:25:00Z","v":26369,"vw":42.875329},{"c":42.97,"h":42.985,"l":42.885,"n":1289,"o":42.885,"t":"2026-10-15T14:30:00Z","v":193596,"vw":42.937625},{"c":42.91,"h":43.045,"l":42.91,"n":801,"o":42.97,"t":"2026-10-15T14:35:00Z","v":33877,"vw":42.98764},{"c":42.81,"h":42.92,"l":42.8,"n":825,"o":42.91,"t":"2026-10-15T14:40:00Z","v":36965,"vw":42.870978},{"c":42.74,"h":42.82,"l":42.68,"n":652,"o":42.81,"t":"2026-10-15T14:45:00Z","v":30865,"vw":42.744321},{"c":42.6879,"h":42.75,"l":42.665,"n":606,"o":42.74,"t":"2026-10-15T14:50:00Z","v":27218,"vw":42.711104},{"c":42.645,"h":42.715,"l":42.64,"n":568,"o":42.688679,"t":"2026-10-15T14:55:00Z","v":27682,"vw":42.665254},{"c":42.59,"h":42.695,"l":42.589,"n":900,"o":42.64,"t":"2026-10-15T15:00:00Z","v":64475,"vw":42.660996},{"c":42.56,"h":42.63,"l":42.55,"n":767,"o":42.6,"t":"2026-10-15T15:05:00Z","v":35674,"vw":42.585363},{"c":42.58,"h":42.61,"l":42.54,"n":616,"o":42.565,"t":"2026-10-15T15:10:00Z","v":30377,"vw":42.570844},{"c":42.635,"h":42.645,"l":42.57,"n":853,"o":42.58,"t":"2026-10-15T15:15:00Z","v":43747,"vw":42.62316},{"c":42.6,"h":42.64,"l":42.57,"n":596,"o":42.635,"t":"2026-10-15T15:20:00Z","v":29388,"vw":42.613665},{"c":42.67,"h":42.67,"l":42.585,"n":700,"o":42.6,"t":"2026-10-15T15:25:00Z","v":33021,"vw":42.635546},{"c":42.61,"h":42.67,"l":42.61,"n":622,"o":42.66,"t":"2026-10-15T15:30:00Z","v":23863,"vw":42.64424},{"c":42.6,"h":42.615,"l":42.585,"n":594,"o":42.59,"t":"2026-10-15T15:35:00Z","v":25383,"vw":42.601953},{"c":42.665,"h":42.665,"l":42.545,"n":662,"o":42.605,"t":"2026-10-15T15:40:00Z","v":29741,"vw":42.59356},{"c":42.635,"h":42.68,"l":42.635,"n":536,"o":42.66,"t":"2026-10-15T15:45:00Z","v":23652,"vw":42.662688},{"c":42.529,"h":42.645,"l":42.51,"n":653,"o":42.64,"t":"2026-10-15T15:50:00Z","v":76369,"vw":42.589495},{"c":42.525,"h":42.545,"l":42.515,"n":554,"o":42.515,"t":"2026-10-15T15:55:00Z","v":25727,"vw":42.528491},{"c":42.51,"h":42.53,"l":42.49,"n":588,"o":42.53,"t":"2026-10-15T16:00:00Z","v":29695,"vw":42.509727},{"c":42.565,"h":42.565,"l":42.485,"n":471,"o":42.52,"t":"2026-10-15T16:05:00Z","v":22479,"vw":42.521198},{"c":42.58,"h":42.59,"l":42.55,"n":469,"o":42.57,"t":"2026-10-15T16:10:00Z","v":18734,"vw":42.56902},{"c":42.58,"h":42.615,"l":42.57,"n":602,"o":42.58,"t":"2026-10-15T16:15:00Z","v":42461,"vw":42.589066},{"c":42.615,"h":42.64,"l":42.57,"n":446,"o":42.58,"t":"2026-10-15T16:20:00Z","v":18087,"vw":42.600267},{"c":42.655,"h":42.665,"l":42.595,"n":483,"o":42.61,"t":"2026-10-15T16:25:00Z","v":24179,"vw":42.624538},{"c":42.65,"h":42.665,"l":42.635,"n":444,"o":42.65,"t":"2026-10-15T16:30:00Z","v":24573,"vw":42.649059},{"c":42.725,"h":42.725,"l":42.62,"n":567,"o":42.635,"t":"2026-10-15T16:35:00Z","v":30572,"vw":42.669147},{"c":42.72,"h":42.745,"l":42.71,"n":417,"o":42.73,"t":"2026-10-15T16:40:00Z","v":19869,"vw":42.727471},{"c":42.72,"h":42.735,"l":42.69,"n":484,"o":42.73,"t":"2026-10-15T16:45:00Z","v":22402,"vw":42.707133},{"c":42.705,"h":42.73,"l":42.705,"n":443,"o":42.725,"t":"2026-10-15T16:50:00Z","v":30620,"vw":42.714244},{"c":42.7,"h":42.71,"l":42.665,"n":431,"o":42.705,"t":"2026-10-15T16:55:00Z","v":34777,"vw":42.685502},{"c":42.71,"h":42.725,"l":42.69,"n":626,"o":42.695,"t":"2026-10-15T17:00:00Z","v":77076,"vw":42.697686},{"c":42.68,"h":42.7,"l":42.66,"n":370,"o":42.7,"t":"2026-10-15T17:05:00Z","v":15299,"vw":42.675393},{"c":42.685,"h":42.72,"l":42.67,"n":474,"o":42.68,"t":"2026-10-15T17:10:00Z","v":24318,"vw":42.693155},{"c":42.67,"h":42.695,"l":42.665,"n":447,"o":42.685,"t":"2026-10-15T17:15:00Z","v":33789,"vw":42.681091},{"c":42.66,"h":42.69,"l":42.66,"n":413,"o":42.67,"t":"2026-10-15T17:20:00Z","v":25660,"vw":42.681117},{"c":42.67,"h":42.675,"l":42.64,"n":313,"o":42.6501,"t":"2026-10-15T17:25:00Z","v":14244,"vw":42.661511},{"c":42.65,"h":42.665,"l":42.61,"n":533,"o":42.665,"t":"2026-10-15T17:30:00Z","v":26676,"vw":42.639304},{"c":42.63,"h":42.655,"l":42.6,"n":468,"o":42.655,"t":"2026-10-15T17:35:00Z","v":32496,"vw":42.633998},{"c":42.625,"h":42.6351,"l":42.62,"n":480,"o":42.63,"t":"2026-10-15T17:40:00Z","v":35846,"vw":42.628421},{"c":42.58,"h":42.625,"l":42.57,"n":544,"o":42.625,"t":"2026-10-15T17:45:00Z","v":42822,"vw":42.587475},{"c":42.61,"h":42.62,"l":42.575,"n":648,"o":42.58,"t":"2026-10-15T17:50:00Z","v":47408,"vw":42.600592},{"c":42.58,"h":42.63,"l":42.58,"n":518,"o":42.62,"t":"2026-10-15T17:55:00Z","v":49659,"vw":42.605449},{"c":42.59,"h":42.59,"l":42.565,"n":516,"o":42.585,"t":"2026-10-15T18:00:00Z","v":32414,"vw":42.573341},{"c":42.57,"h":42.585,"l":42.565,"n":475,"o":42.585,"t":"2026-10-15T18:05:00Z","v":29930,"vw":42.574375},{"c":42.58,"h":42.595,"l":42.56,"n":567,"o":42.57,"t":"2026-10-15T18:10:00Z","v":27992,"vw":42.579169},{"c":42.565,"h":42.6,"l":42.565,"n":441,"o":42.57,"t":"2026-10-15T18:15:00Z","v":20759,"vw":42.582631},{"c":42.595,"h":42.6,"l":42.565,"n":497,"o":42.565,"t":"2026-10-15T18:20:00Z","v":30541,"vw":42.580991},{"c":42.625,"h":42.63,"l":42.59,"n":550,"o":42.6,"t":"2026-10-15T18:25:00Z","v":39380,"vw":42.602018},{"c":42.635,"h":42.64,"l":42.595,"n":563,"o":42.625,"t":"2026-10-15T18:30:00Z","v":33188,"vw":42.618592},{"c":42.638,"h":42.65,"l":42.61,"n":465,"o":42.6351,"t":"2026-10-15T18:35:00Z","v":28626,"vw":42.630638},{"c":42.585,"h":42.645,"l":42.585,"n":482,"o":42.64,"t":"2026-10-15T18:40:00Z","v":27593,"vw":42.616489},{"c":42.565,"h":42.595,"l":42.56,"n":517,"o":42.59,"t":"2026-10-15T18:45:00Z","v":42350,"vw":42.583526},{"c":42.565,"h":42.585,"l":42.56,"n":467,"o":42.5601,"t":"2026-10-15T18:50:00Z","v":22906,"vw":42.571112},{"c":42.53,"h":42.565,"l":42.53,"n":645,"o":42.565,"t":"2026-10-15T18:55:00Z","v":37472,"vw":42.548627},{"c":42.485,"h":42.535,"l":42.485,"n":675,"o":42.525,"t":"2026-10-15T19:00:00Z","v":55946,"vw":42.506016},{"c":42.5,"h":42.53,"l":42.465,"n":633,"o":42.49,"t":"2026-10-15T19:05:00Z","v":48276,"vw":42.488849},{"c":42.505,"h":42.51,"l":42.48,"n":455,"o":42.5,"t":"2026-10-15T19:10:00Z","v":20570,"vw":42.498841},{"c":42.425,"h":42.505,"l":42.425,"n":563,"o":42.505,"t":"2026-10-15T19:15:00Z","v":28064,"vw":42.472341},{"c":42.475,"h":42.475,"l":42.42,"n":704,"o":42.42,"t":"2026-10-15T19:20:00Z","v":43349,"vw":42.449681},{"c":42.455,"h":42.48,"l":42.435,"n":804,"o":42.47,"t":"2026-10-15T19:25:00Z","v":56095,"vw":42.458207},{"c":42.515,"h":42.515,"l":42.42,"n":883,"o":42.46,"t":"2026-10-15T19:30:00Z","v":47547,"vw":42.452412},{"c":42.455,"h":42.515,"l":42.43,"n":731,"o":42.515,"t":"2026-10-15T19:35:00Z","v":40239,"vw":42.469958},{"c":42.48,"h":42.48,"l":42.41,"n":960,"o":42.455,"t":"2026-10-15T19:40:00Z","v":64126,"vw":42.435674},{"c":42.47,"h":42.525,"l":42.46,"n":1788,"o":42.48,"t":"2026-10-15T19:45:00Z","v":166575,"vw":42.501638},{"c":42.535,"h":42.56,"l":42.4,"n":4194,"o":42.46,"t":"2026-10-15T19:50:00Z","v":466149,"vw":42.477335},{"c":42.47,"h":42.53,"l":42.42,"n":4989,"o":42.53,"t":"2026-10-15T19:55:00Z","v":482023,"vw":42.47111},{"c":42.48,"h":42.48,"l":42.48,"n":99,"o":42.48,"t":"2026-10-15T20:00:00Z","v":2323171,"vw":42.48},{"c":42.52,"h":42.52,"l":42.52,"n":1,"o":42.52,"t":"2026-10-16T09:35:00Z","v":311,"vw":42.52},{"c":42.54,"h":42.54,"l":42.54,"n":1,"o":42.54,"t":"2026-10-16T12:45:00Z","v":108,"vw":42.54},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-10-16T13:25:00Z","v":604,"vw":42.59},{"c":42.615,"h":42.78,"l":42.565,"n":926,"o":42.665,"t":"2026-10-16T13:30:00Z","v":436111,"vw":42.68129},{"c":42.86,"h":42.89,"l":42.615,"n":1208,"o":42.62,"t":"2026-10-16T13:35:00Z","v":76821,"vw":42.77959},{"c":42.86,"h":42.915,"l":42.815,"n":699,"o":42.88,"t":"2026-10-16T13:40:00Z","v":43709,"vw":42.874853},{"c":42.98,"h":42.98,"l":42.83,"n":785,"o":42.875,"t":"2026-10-16T13:45:00Z","v":54342,"vw":42.881399},{"c":42.95,"h":43.04,"l":42.935,"n":738,"o":42.985,"t":"2026-10-16T13:50:00Z","v":42309,"vw":42.991445},{"c":43.04,"h":43.04,"l":42.95,"n":584,"o":42.96,"t":"2026-10-16T13:55:00Z","v":28464,"vw":43.000917},{"c":43.075,"h":43.095,"l":43,"n":735,"o":43.03,"t":"2026-10-16T14:00:00Z","v":41716,"vw":43.060309},{"c":43.04,"h":43.1,"l":42.99,"n":652,"o":43.08,"t":"2026-10-16T14:05:00Z","v":24483,"vw":43.04539},{"c":43.02,"h":43.075,"l":42.985,"n":617,"o":43.04,"t":"2026-10-16T14:10:00Z","v":31610,"vw":43.030218},{"c":43.03,"h":43.06,"l":43,"n":573,"o":43.03,"t":"2026-10-16T14:15:00Z","v":28999,"vw":43.030394},{"c":42.98,"h":43.035,"l":42.965,"n":610,"o":43.035,"t":"2026-10-16T14:20:00Z","v":29055,"vw":43.008165},{"c":43.11,"h":43.11,"l":42.9772,"n":839,"o":42.985,"t":"2026-10-16T14:25:00Z","v":22440,"vw":43.048358},{"c":43.025,"h":43.14,"l":43.025,"n":741,"o":43.115,"t":"2026-10-16T14:30:00Z","v":49900,"vw":43.112873},{"c":43.055,"h":43.07,"l":43.02,"n":536,"o":43.03,"t":"2026-10-16T14:35:00Z","v":29345,"vw":43.044377},{"c":42.985,"h":43.12,"l":42.98,"n":954,"o":43.0525,"t":"2026-10-16T14:40:00Z","v":68675,"vw":43.078859},{"c":42.99,"h":43,"l":42.945,"n":708,"o":42.985,"t":"2026-10-16T14:45:00Z","v":46835,"vw":42.972603},{"c":43.04,"h":43.04,"l":42.985,"n":638,"o":43,"t":"2026-10-16T14:50:00Z","v":41752,"vw":43.00407},{"c":43.025,"h":43.06,"l":42.97,"n":614,"o":43.05,"t":"2026-10-16T14:55:00Z","v":52894,"vw":43.018855},{"c":43.1,"h":43.11,"l":43.005,"n":600,"o":43.025,"t":"2026-10-16T15:00:00Z","v":37772,"vw":43.066613},{"c":43.145,"h":43.16,"l":43.105,"n":516,"o":43.11,"t":"2026-10-16T15:05:00Z","v":27506,"vw":43.135844},{"c":43.1345,"h":43.18,"l":43.115,"n":567,"o":43.16,"t":"2026-10-16T15:10:00Z","v":23945,"vw":43.143209},{"c":43.165,"h":43.175,"l":43.1,"n":591,"o":43.13,"t":"2026-10-16T15:15:00Z","v":43895,"vw":43.155772},{"c":43.145,"h":43.195,"l":43.14,"n":428,"o":43.155,"t":"2026-10-16T15:20:00Z","v":29076,"vw":43.170784},{"c":43.175,"h":43.175,"l":43.12,"n":887,"o":43.145,"t":"2026-10-16T15:25:00Z","v":80584,"vw":43.149443},{"c":43.19,"h":43.21,"l":43.165,"n":491,"o":43.175,"t":"2026-10-16T15:30:00Z","v":22932,"vw":43.181717},{"c":43.22,"h":43.245,"l":43.2,"n":539,"o":43.2,"t":"2026-10-16T15:35:00Z","v":66567,"vw":43.232912},{"c":43.175,"h":43.22,"l":43.165,"n":496,"o":43.21,"t":"2026-10-16T15:40:00Z","v":31678,"vw":43.197219},{"c":43.215,"h":43.235,"l":43.175,"n":773,"o":43.175,"t":"2026-10-16T15:45:00Z","v":69069,"vw":43.209264},{"c":43.245,"h":43.245,"l":43.2,"n":395,"o":43.22,"t":"2026-10-16T15:50:00Z","v":23083,"vw":43.221198},{"c":43.255,"h":43.28,"l":43.23,"n":548,"o":43.24,"t":"2026-10-16T15:55:00Z","v":28482,"vw":43.256277},{"c":43.215,"h":43.28,"l":43.2,"n":545,"o":43.26,"t":"2026-10-16T16:00:00Z","v":27975,"vw":43.227004},{"c":43.225,"h":43.23,"l":43.185,"n":401,"o":43.215,"t":"2026-10-16T16:05:00Z","v":24916,"vw":43.205048},{"c":43.19,"h":43.265,"l":43.175,"n":436,"o":43.23,"t":"2026-10-16T16:10:00Z","v":21024,"vw":43.212039},{"c":43.21,"h":43.23,"l":43.19,"n":510,"o":43.19,"t":"2026-10-16T16:15:00Z","v":28457,"vw":43.209319},{"c":43.23,"h":43.235,"l":43.195,"n":390,"o":43.215,"t":"2026-10-16T16:20:00Z","v":18420,"vw":43.21868},{"c":43.255,"h":43.255,"l":43.225,"n":444,"o":43.23,"t":"2026-10-16T16:25:00Z","v":22878,"vw":43.240508},{"c":43.245,"h":43.27,"l":43.225,"n":440,"o":43.26,"t":"2026-10-16T16:30:00Z","v":25333,"vw":43.253221},{"c":43.225,"h":43.245,"l":43.225,"n":422,"o":43.245,"t":"2026-10-16T16:35:00Z","v":21178,"vw":43.233986},{"c":43.235,"h":43.26,"l":43.23,"n":370,"o":43.235,"t":"2026-10-16T16:40:00Z","v":16019,"vw":43.244668},{"c":43.235,"h":43.27,"l":43.23,"n":566,"o":43.23,"t":"2026-10-16T16:45:00Z","v":31544,"vw":43.255086},{"c":43.285,"h":43.285,"l":43.225,"n":475,"o":43.235,"t":"2026-10-16T16:50:00Z","v":23284,"vw":43.24647},{"c":43.295,"h":43.295,"l":43.26,"n":466,"o":43.28,"t":"2026-10-16T16:55:00Z","v":46174,"vw":43.282941},{"c":43.26,"h":43.295,"l":43.26,"n":596,"o":43.29,"t":"2026-10-16T17:00:00Z","v":34864,"vw":43.275659},{"c":43.2401,"h":43.27,"l":43.225,"n":550,"o":43.265,"t":"2026-10-16T17:05:00Z","v":28929,"vw":43.245267},{"c":43.25,"h":43.275,"l":43.225,"n":615,"o":43.25,"t":"2026-10-16T17:10:00Z","v":33587,"vw":43.252794},{"c":43.255,"h":43.265,"l":43.21,"n":705,"o":43.2525,"t":"2026-10-16T17:15:00Z","v":57115,"vw":43.238584},{"c":43.265,"h":43.265,"l":43.24,"n":470,"o":43.25,"t":"2026-10-16T17:20:00Z","v":21900,"vw":43.253674},{"c":43.26,"h":43.275,"l":43.235,"n":477,"o":43.27,"t":"2026-10-16T17:25:00Z","v":24089,"vw":43.261355},{"c":43.265,"h":43.275,"l":43.25,"n":426,"o":43.255,"t":"2026-10-16T17:30:00Z","v":30269,"vw":43.263927},{"c":43.265,"h":43.29,"l":43.26,"n":362,"o":43.26,"t":"2026-10-16T17:35:00Z","v":27229,"vw":43.269096},{"c":43.305,"h":43.305,"l":43.255,"n":634,"o":43.27,"t":"2026-10-16T17:40:00Z","v":51868,"vw":43.2694},{"c":43.29,"h":43.33,"l":43.29,"n":393,"o":43.305,"t":"2026-10-16T17:45:00Z","v":16488,"vw":43.30989},{"c":43.28,"h":43.295,"l":43.265,"n":458,"o":43.285,"t":"2026-10-16T17:50:00Z","v":22930,"vw":43.28132},{"c":43.315,"h":43.315,"l":43.2728,"n":453,"o":43.285,"t":"2026-10-16T17:55:00Z","v":22122,"vw":43.292414},{"c":43.325,"h":43.335,"l":43.31,"n":474,"o":43.32,"t":"2026-10-16T18:00:00Z","v":24185,"vw":43.322442},{"c":43.305,"h":43.345,"l":43.29,"n":494,"o":43.325,"t":"2026-10-16T18:05:00Z","v":24593,"vw":43.312557},{"c":43.295,"h":43.31,"l":43.2799,"n":427,"o":43.305,"t":"2026-10-16T18:10:00Z","v":22814,"vw":43.296031},{"c":43.335,"h":43.39,"l":43.285,"n":989,"o":43.29,"t":"2026-10-16T18:15:00Z","v":329052,"vw":43.323202},{"c":43.36,"h":43.37,"l":43.33,"n":509,"o":43.335,"t":"2026-10-16T18:20:00Z","v":27395,"vw":43.351202},{"c":43.355,"h":43.37,"l":43.35,"n":659,"o":43.37,"t":"2026-10-16T18:25:00Z","v":18220,"vw":43.362186},{"c":43.36,"h":43.365,"l":43.335,"n":746,"o":43.355,"t":"2026-10-16T18:30:00Z","v":40737,"vw":43.352771},{"c":43.3975,"h":43.3975,"l":43.37,"n":528,"o":43.37,"t":"2026-10-16T18:35:00Z","v":24572,"vw":43.386078},{"c":43.415,"h":43.42,"l":43.39,"n":614,"o":43.395,"t":"2026-10-16T18:40:00Z","v":34600,"vw":43.410862},{"c":43.41,"h":43.425,"l":43.4,"n":852,"o":43.4101,"t":"2026-10-16T18:45:00Z","v":49087,"vw":43.419967},{"c":43.455,"h":43.475,"l":43.4,"n":1165,"o":43.41,"t":"2026-10-16T18:50:00Z","v":68043,"vw":43.439863},{"c":43.48,"h":43.48,"l":43.44,"n":1225,"o":43.455,"t":"2026-10-16T18:55:00Z","v":44060,"vw":43.464667},{"c":43.51,"h":43.51,"l":43.455,"n":756,"o":43.48,"t":"2026-10-16T19:00:00Z","v":33060,"vw":43.475204},{"c":43.49,"h":43.56,"l":43.485,"n":1684,"o":43.505,"t":"2026-10-16T19:05:00Z","v":122829,"vw":43.521525},{"c":43.49,"h":43.52,"l":43.48,"n":1166,"o":43.49,"t":"2026-10-16T19:10:00Z","v":60551,"vw":43.503653},{"c":43.435,"h":43.505,"l":43.425,"n":760,"o":43.49,"t":"2026-10-16T19:15:00Z","v":38098,"vw":43.472},{"c":43.45,"h":43.465,"l":43.425,"n":649,"o":43.435,"t":"2026-10-16T19:20:00Z","v":31165,"vw":43.443407},{"c":43.415,"h":43.45,"l":43.375,"n":1159,"o":43.45,"t":"2026-10-16T19:25:00Z","v":70274,"vw":43.402166},{"c":43.465,"h":43.465,"l":43.395,"n":1625,"o":43.42,"t":"2026-10-16T19:30:00Z","v":132770,"vw":43.427464},{"c":43.485,"h":43.5,"l":43.465,"n":1315,"o":43.47,"t":"2026-10-16T19:35:00Z","v":95826,"vw":43.481005},{"c":43.485,"h":43.49,"l":43.46,"n":1098,"o":43.485,"t":"2026-10-16T19:40:00Z","v":58253,"vw":43.475999},{"c":43.535,"h":43.535,"l":43.475,"n":1306,"o":43.485,"t":"2026-10-16T19:45:00Z","v":82260,"vw":43.500321},{"c":43.505,"h":43.58,"l":43.5,"n":2830,"o":43.53,"t":"2026-10-16T19:50:00Z","v":428427,"vw":43.532391},{"c":43.49,"h":43.56,"l":43.475,"n":5159,"o":43.5,"t":"2026-10-16T19:55:00Z","v":429002,"vw":43.51947},{"c":43.49,"h":43.545,"l":43.49,"n":127,"o":43.5,"t":"2026-10-16T20:00:00Z","v":1973928,"vw":43.500027},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-16T22:15:00Z","v":222,"vw":43.5},{"c":43.4,"h":43.4,"l":43.4,"n":2,"o":43.4,"t":"2026-10-19T12:15:00Z","v":800,"vw":43.4},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-10-19T12:50:00Z","v":100,"vw":43.25},{"c":43.26,"h":43.26,"l":43.26,"n":4,"o":43.26,"t":"2026-10-19T12:55:00Z","v":259,"vw":43.26},{"c":43.22,"h":43.22,"l":43.22,"n":2,"o":43.22,"t":"2026-10-19T13:25:00Z","v":132,"vw":43.22},{"c":43.17,"h":43.35,"l":43.11,"n":810,"o":43.29,"t":"2026-10-19T13:30:00Z","v":135585,"vw":43.257302},{"c":43.165,"h":43.18,"l":43.005,"n":1308,"o":43.17,"t":"2026-10-19T13:35:00Z","v":120605,"vw":43.082815},{"c":43.009,"h":43.17,"l":43,"n":872,"o":43.165,"t":"2026-10-19T13:40:00Z","v":59299,"vw":43.091851},{"c":42.955,"h":43.025,"l":42.92,"n":745,"o":43,"t":"2026-10-19T13:45:00Z","v":70858,"vw":42.975021},{"c":42.79,"h":42.95,"l":42.79,"n":791,"o":42.95,"t":"2026-10-19T13:50:00Z","v":56559,"vw":42.861098},{"c":42.83,"h":42.87,"l":42.795,"n":1191,"o":42.795,"t":"2026-10-19T13:55:00Z","v":88073,"vw":42.840199},{"c":42.78,"h":42.86,"l":42.705,"n":1349,"o":42.82,"t":"2026-10-19T14:00:00Z","v":128173,"vw":42.805154},{"c":42.84,"h":42.88,"l":42.765,"n":1115,"o":42.77,"t":"2026-10-19T14:05:00Z","v":84420,"vw":42.824153},{"c":42.715,"h":42.845,"l":42.685,"n":1107,"o":42.835,"t":"2026-10-19T14:10:00Z","v":79814,"vw":42.753009},{"c":42.695,"h":42.75,"l":42.65,"n":972,"o":42.7151,"t":"2026-10-19T14:15:00Z","v":105097,"vw":42.692141},{"c":42.58,"h":42.695,"l":42.565,"n":1222,"o":42.695,"t":"2026-10-19T14:20:00Z","v":92300,"vw":42.604446},{"c":42.555,"h":42.6,"l":42.54,"n":1044,"o":42.58,"t":"2026-10-19T14:25:00Z","v":55761,"vw":42.565705},{"c":42.5169,"h":42.59,"l":42.5,"n":1008,"o":42.555,"t":"2026-10-19T14:30:00Z","v":92378,"vw":42.546372},{"c":42.52,"h":42.575,"l":42.505,"n":660,"o":42.515,"t":"2026-10-19T14:35:00Z","v":43286,"vw":42.533637},{"c":42.51,"h":42.545,"l":42.475,"n":708,"o":42.51,"t":"2026-10-19T14:40:00Z","v":45171,"vw":42.503264},{"c":42.45,"h":42.51,"l":42.405,"n":782,"o":42.495,"t":"2026-10-19T14:45:00Z","v":52775,"vw":42.464017},{"c":42.41,"h":42.475,"l":42.41,"n":655,"o":42.46,"t":"2026-10-19T14:50:00Z","v":48633,"vw":42.441278},{"c":42.425,"h":42.445,"l":42.405,"n":603,"o":42.415,"t":"2026-10-19T14:55:00Z","v":33365,"vw":42.420607},{"c":42.445,"h":42.46,"l":42.39,"n":589,"o":42.425,"t":"2026-10-19T15:00:00Z","v":36117,"vw":42.425699},{"c":42.42,"h":42.44,"l":42.395,"n":592,"o":42.44,"t":"2026-10-19T15:05:00Z","v":42504,"vw":42.418757},{"c":42.4427,"h":42.4427,"l":42.39,"n":615,"o":42.42,"t":"2026-10-19T15:10:00Z","v":27423,"vw":42.413444},{"c":42.495,"h":42.53,"l":42.405,"n":726,"o":42.44,"t":"2026-10-19T15:15:00Z","v":185264,"vw":42.463322},{"c":42.46,"h":42.51,"l":42.43,"n":565,"o":42.495,"t":"2026-10-19T15:20:00Z","v":25775,"vw":42.463403},{"c":42.46,"h":42.505,"l":42.46,"n":596,"o":42.46,"t":"2026-10-19T15:25:00Z","v":41151,"vw":42.48143},{"c":42.435,"h":42.485,"l":42.435,"n":553,"o":42.455,"t":"2026-10-19T15:30:00Z","v":25242,"vw":42.460436},{"c":42.485,"h":42.49,"l":42.42,"n":449,"o":42.4372,"t":"2026-10-19T15:35:00Z","v":20430,"vw":42.453565},{"c":42.435,"h":42.48,"l":42.43,"n":461,"o":42.48,"t":"2026-10-19T15:40:00Z","v":28630,"vw":42.456292},{"c":42.415,"h":42.445,"l":42.41,"n":474,"o":42.43,"t":"2026-10-19T15:45:00Z","v":21848,"vw":42.426945},{"c":42.475,"h":42.475,"l":42.405,"n":550,"o":42.41,"t":"2026-10-19T15:50:00Z","v":25084,"vw":42.435697},{"c":42.45,"h":42.475,"l":42.445,"n":431,"o":42.47,"t":"2026-10-19T15:55:00Z","v":17871,"vw":42.455861},{"c":42.48,"h":42.4812,"l":42.4399,"n":519,"o":42.45,"t":"2026-10-19T16:00:00Z","v":29324,"vw":42.458759},{"c":42.475,"h":42.48,"l":42.445,"n":545,"o":42.475,"t":"2026-10-19T16:05:00Z","v":30434,"vw":42.46881},{"c":42.46,"h":42.47,"l":42.445,"n":418,"o":42.47,"t":"2026-10-19T16:10:00Z","v":20584,"vw":42.456239},{"c":42.4758,"h":42.48,"l":42.455,"n":360,"o":42.455,"t":"2026-10-19T16:15:00Z","v":20938,"vw":42.470253},{"c":42.43,"h":42.4701,"l":42.43,"n":430,"o":42.4701,"t":"2026-10-19T16:20:00Z","v":19956,"vw":42.455675},{"c":42.43,"h":42.44,"l":42.415,"n":391,"o":42.425,"t":"2026-10-19T16:25:00Z","v":16558,"vw":42.423028},{"c":42.465,"h":42.4674,"l":42.425,"n":368,"o":42.435,"t":"2026-10-19T16:30:00Z","v":15193,"vw":42.434162},{"c":42.415,"h":42.47,"l":42.4,"n":648,"o":42.4611,"t":"2026-10-19T16:35:00Z","v":43440,"vw":42.431108},{"c":42.43,"h":42.43,"l":42.42,"n":360,"o":42.42,"t":"2026-10-19T16:40:00Z","v":15214,"vw":42.423996},{"c":42.39,"h":42.425,"l":42.385,"n":554,"o":42.4201,"t":"2026-10-19T16:45:00Z","v":24935,"vw":42.411497},{"c":42.385,"h":42.4,"l":42.37,"n":557,"o":42.39,"t":"2026-10-19T16:50:00Z","v":26253,"vw":42.386794},{"c":42.37,"h":42.395,"l":42.37,"n":469,"o":42.385,"t":"2026-10-19T16:55:00Z","v":18989,"vw":42.385267},{"c":42.385,"h":42.415,"l":42.375,"n":551,"o":42.375,"t":"2026-10-19T17:00:00Z","v":30112,"vw":42.393159},{"c":42.4251,"h":42.4251,"l":42.38,"n":458,"o":42.385,"t":"2026-10-19T17:05:00Z","v":22967,"vw":42.403788},{"c":42.395,"h":42.4277,"l":42.39,"n":490,"o":42.4277,"t":"2026-10-19T17:10:00Z","v":26431,"vw":42.402205},{"c":42.39,"h":42.42,"l":42.39,"n":466,"o":42.395,"t":"2026-10-19T17:15:00Z","v":25655,"vw":42.401194},{"c":42.415,"h":42.42,"l":42.38,"n":419,"o":42.39,"t":"2026-10-19T17:20:00Z","v":21878,"vw":42.397089},{"c":42.405,"h":42.425,"l":42.4,"n":400,"o":42.415,"t":"2026-10-19T17:25:00Z","v":19724,"vw":42.414231},{"c":42.405,"h":42.42,"l":42.39,"n":584,"o":42.405,"t":"2026-10-19T17:30:00Z","v":52300,"vw":42.40583},{"c":42.415,"h":42.43,"l":42.39,"n":486,"o":42.405,"t":"2026-10-19T17:35:00Z","v":28426,"vw":42.407998},{"c":42.395,"h":42.415,"l":42.38,"n":594,"o":42.415,"t":"2026-10-19T17:40:00Z","v":39397,"vw":42.395227},{"c":42.395,"h":42.405,"l":42.39,"n":356,"o":42.395,"t":"2026-10-19T17:45:00Z","v":19520,"vw":42.399004},{"c":42.425,"h":42.43,"l":42.395,"n":429,"o":42.395,"t":"2026-10-19T17:50:00Z","v":25250,"vw":42.416793},{"c":42.5,"h":42.5,"l":42.425,"n":440,"o":42.425,"t":"2026-10-19T17:55:00Z","v":31659,"vw":42.470774},{"c":42.475,"h":42.5,"l":42.44,"n":641,"o":42.5,"t":"2026-10-19T18:00:00Z","v":57475,"vw":42.466924},{"c":42.48,"h":42.5,"l":42.46,"n":469,"o":42.475,"t":"2026-10-19T18:05:00Z","v":32384,"vw":42.477216},{"c":42.45,"h":42.495,"l":42.45,"n":411,"o":42.49,"t":"2026-10-19T18:10:00Z","v":29115,"vw":42.471088},{"c":42.485,"h":42.485,"l":42.45,"n":403,"o":42.455,"t":"2026-10-19T18:15:00Z","v":29346,"vw":42.467544},{"c":42.465,"h":42.485,"l":42.45,"n":443,"o":42.485,"t":"2026-10-19T18:20:00Z","v":26678,"vw":42.465319},{"c":42.475,"h":42.49,"l":42.4501,"n":415,"o":42.46,"t":"2026-10-19T18:25:00Z","v":26356,"vw":42.468383},{"c":42.475,"h":42.475,"l":42.45,"n":486,"o":42.47,"t":"2026-10-19T18:30:00Z","v":33858,"vw":42.461455},{"c":42.46,"h":42.485,"l":42.455,"n":444,"o":42.47,"t":"2026-10-19T18:35:00Z","v":29514,"vw":42.472722},{"c":42.465,"h":42.475,"l":42.445,"n":473,"o":42.465,"t":"2026-10-19T18:40:00Z","v":35872,"vw":42.461006},{"c":42.44,"h":42.465,"l":42.42,"n":473,"o":42.465,"t":"2026-10-19T18:45:00Z","v":29459,"vw":42.440957},{"c":42.435,"h":42.445,"l":42.41,"n":506,"o":42.44,"t":"2026-10-19T18:50:00Z","v":43207,"vw":42.432827},{"c":42.43,"h":42.435,"l":42.41,"n":511,"o":42.43,"t":"2026-10-19T18:55:00Z","v":43281,"vw":42.425843},{"c":42.415,"h":42.42,"l":42.395,"n":543,"o":42.42,"t":"2026-10-19T19:00:00Z","v":45853,"vw":42.40693},{"c":42.415,"h":42.43,"l":42.405,"n":494,"o":42.415,"t":"2026-10-19T19:05:00Z","v":38633,"vw":42.416366},{"c":42.43,"h":42.435,"l":42.395,"n":564,"o":42.415,"t":"2026-10-19T19:10:00Z","v":45802,"vw":42.412434},{"c":42.385,"h":42.43,"l":42.3725,"n":793,"o":42.43,"t":"2026-10-19T19:15:00Z","v":87800,"vw":42.392811},{"c":42.34,"h":42.385,"l":42.34,"n":602,"o":42.385,"t":"2026-10-19T19:20:00Z","v":45476,"vw":42.357809},{"c":42.35,"h":42.37,"l":42.325,"n":729,"o":42.34,"t":"2026-10-19T19:25:00Z","v":116865,"vw":42.342903},{"c":42.315,"h":42.35,"l":42.275,"n":1057,"o":42.35,"t":"2026-10-19T19:30:00Z","v":154841,"vw":42.307072},{"c":42.335,"h":42.345,"l":42.305,"n":789,"o":42.315,"t":"2026-10-19T19:35:00Z","v":92352,"vw":42.320595},{"c":42.35,"h":42.35,"l":42.295,"n":965,"o":42.3301,"t":"2026-10-19T19:40:00Z","v":84831,"vw":42.317507},{"c":42.445,"h":42.445,"l":42.3001,"n":903,"o":42.345,"t":"2026-10-19T19:45:00Z","v":88973,"vw":42.368148},{"c":42.485,"h":42.5,"l":42.39,"n":1892,"o":42.445,"t":"2026-10-19T19:50:00Z","v":168791,"vw":42.447},{"c":42.41,"h":42.54,"l":42.4,"n":4763,"o":42.485,"t":"2026-10-19T19:55:00Z","v":455993,"vw":42.439654},{"c":42.41,"h":42.41,"l":42.41,"n":98,"o":42.41,"t":"2026-10-19T20:00:00Z","v":1589323,"vw":42.41},{"c":42.4488,"h":42.4488,"l":42.4488,"n":1,"o":42.4488,"t":"2026-10-19T20:10:00Z","v":36187,"vw":42.4488},{"c":42.26,"h":42.26,"l":42.26,"n":1,"o":42.26,"t":"2026-10-19T20:30:00Z","v":394,"vw":42.26},{"c":42.27,"h":42.27,"l":42.27,"n":3,"o":42.27,"t":"2026-10-19T21:25:00Z","v":210,"vw":42.27},{"c":42.6,"h":42.6,"l":42.6,"n":1,"o":42.6,"t":"2026-10-20T11:05:00Z","v":200,"vw":42.6},{"c":43.08,"h":43.26,"l":42.81,"n":57,"o":42.92,"t":"2026-10-20T13:25:00Z","v":7238,"vw":43.034726},{"c":42.79,"h":42.88,"l":42.58,"n":541,"o":42.79,"t":"2026-10-20T13:30:00Z","v":153117,"vw":42.734036},{"c":42.96,"h":42.96,"l":42.79,"n":739,"o":42.8,"t":"2026-10-20T13:35:00Z","v":49859,"vw":42.891746},{"c":43.09,"h":43.1,"l":42.96,"n":799,"o":42.96,"t":"2026-10-20T13:40:00Z","v":44989,"vw":43.03112},{"c":43.12,"h":43.201,"l":43.1,"n":651,"o":43.1,"t":"2026-10-20T13:45:00Z","v":32446,"vw":43.148358},{"c":43.04,"h":43.18,"l":43.04,"n":739,"o":43.13,"t":"2026-10-20T13:50:00Z","v":40728,"vw":43.12192},{"c":42.97,"h":43.05,"l":42.94,"n":534,"o":43.04,"t":"2026-10-20T13:55:00Z","v":27975,"vw":42.975212},{"c":42.92,"h":42.96,"l":42.84,"n":555,"o":42.96,"t":"2026-10-20T14:00:00Z","v":30110,"vw":42.903681},{"c":42.85,"h":42.94,"l":42.845,"n":689,"o":42.93,"t":"2026-10-20T14:05:00Z","v":47916,"vw":42.886485},{"c":42.875,"h":42.9,"l":42.84,"n":689,"o":42.855,"t":"2026-10-20T14:10:00Z","v":35133,"vw":42.871026},{"c":42.925,"h":42.935,"l":42.86,"n":544,"o":42.87,"t":"2026-10-20T14:15:00Z","v":29639,"vw":42.907017},{"c":42.955,"h":42.97,"l":42.925,"n":548,"o":42.935,"t":"2026-10-20T14:20:00Z","v":28760,"vw":42.949285},{"c":42.89,"h":42.94,"l":42.85,"n":738,"o":42.94,"t":"2026-10-20T14:25:00Z","v":34769,"vw":42.893541},{"c":42.97,"h":43.03,"l":42.8808,"n":781,"o":42.89,"t":"2026-10-20T14:30:00Z","v":55280,"vw":42.9577},{"c":42.985,"h":43.03,"l":42.97,"n":515,"o":42.98,"t":"2026-10-20T14:35:00Z","v":34371,"vw":43.000958},{"c":43,"h":43.02,"l":42.965,"n":539,"o":42.985,"t":"2026-10-20T14:40:00Z","v":27197,"vw":42.990333},{"c":43.05,"h":43.06,"l":42.97,"n":596,"o":42.99,"t":"2026-10-20T14:45:00Z","v":38132,"vw":43.016982},{"c":42.99,"h":43.05,"l":42.975,"n":563,"o":43.05,"t":"2026-10-20T14:50:00Z","v":38745,"vw":43.011619},{"c":43.03,"h":43.035,"l":42.99,"n":500,"o":42.99,"t":"2026-10-20T14:55:00Z","v":30182,"vw":43.003775},{"c":42.99,"h":43.05,"l":42.955,"n":578,"o":43.025,"t":"2026-10-20T15:00:00Z","v":27444,"vw":43.00611},{"c":42.995,"h":43,"l":42.935,"n":425,"o":42.99,"t":"2026-10-20T15:05:00Z","v":19652,"vw":42.979057},{"c":43.005,"h":43.03,"l":42.985,"n":748,"o":42.99,"t":"2026-10-20T15:10:00Z","v":44496,"vw":43.005177},{"c":43.095,"h":43.1,"l":43.03,"n":524,"o":43.03,"t":"2026-10-20T15:15:00Z","v":33525,"vw":43.080019},{"c":43.075,"h":43.125,"l":43.055,"n":411,"o":43.1,"t":"2026-10-20T15:20:00Z","v":26330,"vw":43.105446},{"c":43.06,"h":43.0827,"l":43.055,"n":400,"o":43.075,"t":"2026-10-20T15:25:00Z","v":19812,"vw":43.067253},{"c":43.08,"h":43.0999,"l":43.065,"n":515,"o":43.07,"t":"2026-10-20T15:30:00Z","v":52983,"vw":43.082686},{"c":43.15,"h":43.15,"l":43.085,"n":435,"o":43.085,"t":"2026-10-20T15:35:00Z","v":74195,"vw":43.127179},{"c":43.115,"h":43.15,"l":43.095,"n":391,"o":43.15,"t":"2026-10-20T15:40:00Z","v":21261,"vw":43.123507},{"c":43.105,"h":43.115,"l":43.09,"n":323,"o":43.115,"t":"2026-10-20T15:45:00Z","v":14648,"vw":43.102099},{"c":43.125,"h":43.13,"l":43.105,"n":329,"o":43.11,"t":"2026-10-20T15:50:00Z","v":16050,"vw":43.119406},{"c":43.125,"h":43.15,"l":43.12,"n":380,"o":43.125,"t":"2026-10-20T15:55:00Z","v":17884,"vw":43.135313},{"c":43.085,"h":43.13,"l":43.08,"n":385,"o":43.125,"t":"2026-10-20T16:00:00Z","v":16378,"vw":43.105905},{"c":43.085,"h":43.095,"l":43.05,"n":349,"o":43.085,"t":"2026-10-20T16:05:00Z","v":16929,"vw":43.077041},{"c":43.06,"h":43.095,"l":43.06,"n":334,"o":43.09,"t":"2026-10-20T16:10:00Z","v":19540,"vw":43.084124},{"c":43.09,"h":43.09,"l":43.05,"n":343,"o":43.06,"t":"2026-10-20T16:15:00Z","v":25719,"vw":43.060591},{"c":43.09,"h":43.105,"l":43.055,"n":331,"o":43.09,"t":"2026-10-20T16:20:00Z","v":15432,"vw":43.085632},{"c":43.05,"h":43.09,"l":43.045,"n":376,"o":43.08,"t":"2026-10-20T16:25:00Z","v":26314,"vw":43.060906},{"c":43.065,"h":43.075,"l":43.05,"n":293,"o":43.05,"t":"2026-10-20T16:30:00Z","v":18869,"vw":43.060011},{"c":43.065,"h":43.075,"l":43.045,"n":326,"o":43.065,"t":"2026-10-20T16:35:00Z","v":14677,"vw":43.057317},{"c":43.065,"h":43.075,"l":43.06,"n":343,"o":43.0697,"t":"2026-10-20T16:40:00Z","v":19935,"vw":43.070708},{"c":43.075,"h":43.09,"l":43.05,"n":358,"o":43.065,"t":"2026-10-20T16:45:00Z","v":25198,"vw":43.068339},{"c":43.07,"h":43.085,"l":43.05,"n":365,"o":43.08,"t":"2026-10-20T16:50:00Z","v":15548,"vw":43.063746},{"c":43.08,"h":43.08,"l":43.06,"n":354,"o":43.07,"t":"2026-10-20T16:55:00Z","v":19603,"vw":43.069172},{"c":43.08,"h":43.08,"l":43.06,"n":318,"o":43.08,"t":"2026-10-20T17:00:00Z","v":17586,"vw":43.070107},{"c":43.08,"h":43.09,"l":43.075,"n":329,"o":43.075,"t":"2026-10-20T17:05:00Z","v":16647,"vw":43.082108},{"c":43.06,"h":43.085,"l":43.05,"n":395,"o":43.085,"t":"2026-10-20T17:10:00Z","v":22362,"vw":43.063593},{"c":43.045,"h":43.065,"l":43.04,"n":323,"o":43.065,"t":"2026-10-20T17:15:00Z","v":17790,"vw":43.051905},{"c":43.0512,"h":43.0512,"l":43.035,"n":347,"o":43.045,"t":"2026-10-20T17:20:00Z","v":19592,"vw":43.044028},{"c":43.04,"h":43.055,"l":43.025,"n":311,"o":43.05,"t":"2026-10-20T17:25:00Z","v":13168,"vw":43.038072},{"c":43.03,"h":43.05,"l":43.005,"n":379,"o":43.045,"t":"2026-10-20T17:30:00Z","v":23576,"vw":43.033669},{"c":43.02,"h":43.0312,"l":43.005,"n":238,"o":43.03,"t":"2026-10-20T17:35:00Z","v":12573,"vw":43.023591},{"c":43.015,"h":43.03,"l":43.01,"n":364,"o":43.02,"t":"2026-10-20T17:40:00Z","v":23399,"vw":43.022864},{"c":43.035,"h":43.035,"l":43.015,"n":279,"o":43.02,"t":"2026-10-20T17:45:00Z","v":21165,"vw":43.027027},{"c":43.065,"h":43.075,"l":43.03,"n":350,"o":43.035,"t":"2026-10-20T17:50:00Z","v":29602,"vw":43.044743},{"c":43.065,"h":43.065,"l":43.05,"n":377,"o":43.065,"t":"2026-10-20T17:55:00Z","v":22310,"vw":43.059176},{"c":43.0899,"h":43.09,"l":43.0412,"n":419,"o":43.065,"t":"2026-10-20T18:00:00Z","v":37294,"vw":43.058837},{"c":43.0799,"h":43.115,"l":43.07,"n":508,"o":43.085,"t":"2026-10-20T18:05:00Z","v":31278,"vw":43.093898},{"c":43.07,"h":43.075,"l":43.06,"n":387,"o":43.07,"t":"2026-10-20T18:10:00Z","v":20558,"vw":43.068791},{"c":43.075,"h":43.075,"l":43.06,"n":359,"o":43.07,"t":"2026-10-20T18:15:00Z","v":25069,"vw":43.070155},{"c":43.07,"h":43.08,"l":43.065,"n":369,"o":43.075,"t":"2026-10-20T18:20:00Z","v":14672,"vw":43.069994},{"c":43.085,"h":43.085,"l":43.06,"n":383,"o":43.065,"t":"2026-10-20T18:25:00Z","v":14611,"vw":43.067599},{"c":43.085,"h":43.095,"l":43.08,"n":414,"o":43.085,"t":"2026-10-20T18:30:00Z","v":20516,"vw":43.087349},{"c":43.055,"h":43.095,"l":43.055,"n":470,"o":43.085,"t":"2026-10-20T18:35:00Z","v":27195,"vw":43.0824},{"c":43.06,"h":43.065,"l":43.045,"n":412,"o":43.055,"t":"2026-10-20T18:40:00Z","v":18045,"vw":43.053773},{"c":43.075,"h":43.075,"l":43.045,"n":338,"o":43.055,"t":"2026-10-20T18:45:00Z","v":13415,"vw":43.055523},{"c":43.085,"h":43.085,"l":43.065,"n":462,"o":43.08,"t":"2026-10-20T18:50:00Z","v":20595,"vw":43.071578},{"c":43.045,"h":43.09,"l":43.035,"n":559,"o":43.085,"t":"2026-10-20T18:55:00Z","v":48286,"vw":43.059167},{"c":43.04,"h":43.075,"l":43.035,"n":568,"o":43.045,"t":"2026-10-20T19:00:00Z","v":40803,"vw":43.050167},{"c":43.0201,"h":43.055,"l":43.02,"n":392,"o":43.045,"t":"2026-10-20T19:05:00Z","v":16525,"vw":43.043106},{"c":43.045,"h":43.045,"l":43.01,"n":503,"o":43.025,"t":"2026-10-20T19:10:00Z","v":28071,"vw":43.027629},{"c":43.065,"h":43.065,"l":43.02,"n":553,"o":43.04,"t":"2026-10-20T19:15:00Z","v":26643,"vw":43.03937},{"c":43,"h":43.07,"l":42.985,"n":685,"o":43.065,"t":"2026-10-20T19:20:00Z","v":48477,"vw":43.018074},{"c":43.005,"h":43.02,"l":42.985,"n":555,"o":42.99,"t":"2026-10-20T19:25:00Z","v":31523,"vw":43.006153},{"c":43.025,"h":43.05,"l":43,"n":686,"o":43.005,"t":"2026-10-20T19:30:00Z","v":45139,"vw":43.028615},{"c":43.025,"h":43.045,"l":43.005,"n":711,"o":43.025,"t":"2026-10-20T19:35:00Z","v":45807,"vw":43.024596},{"c":43.04,"h":43.045,"l":43.0127,"n":676,"o":43.025,"t":"2026-10-20T19:40:00Z","v":75433,"vw":43.032018},{"c":43.025,"h":43.05,"l":43.005,"n":813,"o":43.035,"t":"2026-10-20T19:45:00Z","v":65200,"vw":43.028125},{"c":43,"h":43.03,"l":42.975,"n":2059,"o":43.02,"t":"2026-10-20T19:50:00Z","v":216602,"vw":43.005309},{"c":43.045,"h":43.05,"l":42.955,"n":3989,"o":43,"t":"2026-10-20T19:55:00Z","v":383621,"vw":43.020368},{"c":43.14,"h":43.15,"l":43.03,"n":125,"o":43.03,"t":"2026-10-20T20:00:00Z","v":1401266,"vw":43.030125},{"c":43.12,"h":43.12,"l":43.12,"n":9,"o":43.12,"t":"2026-10-20T20:05:00Z","v":445,"vw":43.12},{"c":43.12,"h":43.12,"l":43.12,"n":3,"o":43.12,"t":"2026-10-20T20:15:00Z","v":129,"vw":43.12},{"c":43.22,"h":43.22,"l":43.21,"n":3,"o":43.21,"t":"2026-10-20T20:35:00Z","v":400,"vw":43.217},{"c":43.03,"h":43.03,"l":43.03,"n":9,"o":43.03,"t":"2026-10-20T21:20:00Z","v":169474,"vw":43.03},{"c":43.01,"h":43.02,"l":43.01,"n":3,"o":43.02,"t":"2026-10-20T21:40:00Z","v":500,"vw":43.015},{"c":43.04,"h":43.05,"l":43.04,"n":5,"o":43.04,"t":"2026-10-20T21:55:00Z","v":2411,"vw":43.042489},{"c":43,"h":43.01,"l":43,"n":6,"o":43.01,"t":"2026-10-20T22:00:00Z","v":929,"vw":43.001976},{"c":42.82,"h":42.82,"l":42.82,"n":219,"o":42.82,"t":"2026-10-21T08:00:00Z","v":968,"vw":42.82},{"c":43.23,"h":43.23,"l":43.23,"n":1,"o":43.23,"t":"2026-10-21T13:25:00Z","v":302,"vw":43.23},{"c":43.14,"h":43.21,"l":43.09,"n":695,"o":43.12,"t":"2026-10-21T13:30:00Z","v":100858,"vw":43.17758},{"c":43.0403,"h":43.15,"l":43.04,"n":728,"o":43.145,"t":"2026-10-21T13:35:00Z","v":42075,"vw":43.094923},{"c":43.01,"h":43.09,"l":43.01,"n":762,"o":43.0559,"t":"2026-10-21T13:40:00Z","v":35525,"vw":43.05079},{"c":43.07,"h":43.08,"l":43.01,"n":784,"o":43.035,"t":"2026-10-21T13:45:00Z","v":44152,"vw":43.04175},{"c":43.07,"h":43.115,"l":43.06,"n":591,"o":43.08,"t":"2026-10-21T13:50:00Z","v":28147,"vw":43.090003},{"c":43.04,"h":43.075,"l":42.975,"n":840,"o":43.07,"t":"2026-10-21T13:55:00Z","v":44606,"vw":43.023198},{"c":43.05,"h":43.07,"l":42.965,"n":677,"o":43.03,"t":"2026-10-21T14:00:00Z","v":34242,"vw":43.008928},{"c":42.99,"h":43.075,"l":42.9801,"n":725,"o":43.045,"t":"2026-10-21T14:05:00Z","v":36993,"vw":43.034672},{"c":43.05,"h":43.07,"l":42.985,"n":695,"o":42.99,"t":"2026-10-21T14:10:00Z","v":48220,"vw":43.029473},{"c":43.07,"h":43.09,"l":43.025,"n":546,"o":43.035,"t":"2026-10-21T14:15:00Z","v":28663,"vw":43.053128},{"c":43.04,"h":43.1042,"l":43.025,"n":476,"o":43.07,"t":"2026-10-21T14:20:00Z","v":19456,"vw":43.064756},{"c":43.03,"h":43.045,"l":42.99,"n":595,"o":43.03,"t":"2026-10-21T14:25:00Z","v":29192,"vw":43.022003},{"c":43.055,"h":43.085,"l":43.015,"n":563,"o":43.015,"t":"2026-10-21T14:30:00Z","v":35766,"vw":43.052457},{"c":43.145,"h":43.155,"l":43.055,"n":471,"o":43.055,"t":"2026-10-21T14:35:00Z","v":22719,"vw":43.122377},{"c":43.18,"h":43.19,"l":43.125,"n":583,"o":43.155,"t":"2026-10-21T14:40:00Z","v":28627,"vw":43.159247},{"c":43.22,"h":43.225,"l":43.175,"n":588,"o":43.175,"t":"2026-10-21T14:45:00Z","v":35250,"vw":43.196429},{"c":43.175,"h":43.22,"l":43.17,"n":605,"o":43.22,"t":"2026-10-21T14:50:00Z","v":51191,"vw":43.187205},{"c":43.195,"h":43.195,"l":43.17,"n":522,"o":43.175,"t":"2026-10-21T14:55:00Z","v":32171,"vw":43.184322},{"c":43.145,"h":43.19,"l":43.12,"n":462,"o":43.19,"t":"2026-10-21T15:00:00Z","v":24178,"vw":43.151788},{"c":43.15,"h":43.155,"l":43.105,"n":532,"o":43.14,"t":"2026-10-21T15:05:00Z","v":28036,"vw":43.133061},{"c":43.09,"h":43.15,"l":43.08,"n":590,"o":43.15,"t":"2026-10-21T15:10:00Z","v":42105,"vw":43.100095},{"c":43.075,"h":43.095,"l":43.055,"n":459,"o":43.085,"t":"2026-10-21T15:15:00Z","v":23389,"vw":43.074596},{"c":43.1,"h":43.115,"l":43.075,"n":412,"o":43.08,"t":"2026-10-21T15:20:00Z","v":19269,"vw":43.092987},{"c":43.1,"h":43.12,"l":43.085,"n":524,"o":43.1,"t":"2026-10-21T15:25:00Z","v":29765,"vw":43.102401},{"c":43.055,"h":43.1,"l":43.04,"n":469,"o":43.1,"t":"2026-10-21T15:30:00Z","v":19017,"vw":43.071742},{"c":43.085,"h":43.085,"l":43.03,"n":456,"o":43.06,"t":"2026-10-21T15:35:00Z","v":18762,"vw":43.049781},{"c":43.08,"h":43.1,"l":43.0717,"n":438,"o":43.085,"t":"2026-10-21T15:40:00Z","v":21921,"vw":43.084857},{"c":43.1,"h":43.1099,"l":43.07,"n":418,"o":43.08,"t":"2026-10-21T15:45:00Z","v":20542,"vw":43.089346},{"c":43.135,"h":43.135,"l":43.085,"n":374,"o":43.1,"t":"2026-10-21T15:50:00Z","v":19420,"vw":43.112887},{"c":43.125,"h":43.135,"l":43.12,"n":342,"o":43.13,"t":"2026-10-21T15:55:00Z","v":12887,"vw":43.129847},{"c":43.15,"h":43.165,"l":43.12,"n":445,"o":43.13,"t":"2026-10-21T16:00:00Z","v":23941,"vw":43.141688},{"c":43.165,"h":43.175,"l":43.145,"n":442,"o":43.1537,"t":"2026-10-21T16:05:00Z","v":20158,"vw":43.166465},{"c":43.185,"h":43.19,"l":43.17,"n":411,"o":43.17,"t":"2026-10-21T16:10:00Z","v":17978,"vw":43.178948},{"c":43.185,"h":43.205,"l":43.18,"n":387,"o":43.19,"t":"2026-10-21T16:15:00Z","v":19759,"vw":43.191241},{"c":43.195,"h":43.2,"l":43.165,"n":365,"o":43.19,"t":"2026-10-21T16:20:00Z","v":15182,"vw":43.185479},{"c":43.225,"h":43.23,"l":43.19,"n":293,"o":43.2,"t":"2026-10-21T16:25:00Z","v":11236,"vw":43.207097},{"c":43.2,"h":43.23,"l":43.195,"n":459,"o":43.225,"t":"2026-10-21T16:30:00Z","v":24091,"vw":43.210229},{"c":43.205,"h":43.225,"l":43.19,"n":489,"o":43.19,"t":"2026-10-21T16:35:00Z","v":30343,"vw":43.212585},{"c":43.18,"h":43.215,"l":43.165,"n":559,"o":43.205,"t":"2026-10-21T16:40:00Z","v":34584,"vw":43.186373},{"c":43.18,"h":43.185,"l":43.17,"n":391,"o":43.175,"t":"2026-10-21T16:45:00Z","v":18083,"vw":43.179032},{"c":43.165,"h":43.185,"l":43.16,"n":367,"o":43.175,"t":"2026-10-21T16:50:00Z","v":17403,"vw":43.172506},{"c":43.163,"h":43.175,"l":43.15,"n":493,"o":43.16,"t":"2026-10-21T16:55:00Z","v":20546,"vw":43.161197},{"c":43.145,"h":43.175,"l":43.13,"n":436,"o":43.17,"t":"2026-10-21T17:00:00Z","v":20607,"vw":43.154091},{"c":43.18,"h":43.18,"l":43.135,"n":334,"o":43.145,"t":"2026-10-21T17:05:00Z","v":14990,"vw":43.153145},{"c":43.155,"h":43.185,"l":43.15,"n":454,"o":43.175,"t":"2026-10-21T17:10:00Z","v":22101,"vw":43.163955},{"c":43.115,"h":43.155,"l":43.11,"n":411,"o":43.155,"t":"2026-10-21T17:15:00Z","v":21647,"vw":43.146262},{"c":43.12,"h":43.12,"l":43.095,"n":407,"o":43.115,"t":"2026-10-21T17:20:00Z","v":17943,"vw":43.109231},{"c":43.145,"h":43.145,"l":43.11,"n":381,"o":43.12,"t":"2026-10-21T17:25:00Z","v":21638,"vw":43.122435},{"c":43.085,"h":43.135,"l":43.085,"n":474,"o":43.135,"t":"2026-10-21T17:30:00Z","v":23720,"vw":43.10933},{"c":43.115,"h":43.115,"l":43.08,"n":348,"o":43.085,"t":"2026-10-21T17:35:00Z","v":15369,"vw":43.099086},{"c":43.145,"h":43.15,"l":43.11,"n":377,"o":43.115,"t":"2026-10-21T17:40:00Z","v":18612,"vw":43.134323},{"c":43.18,"h":43.18,"l":43.145,"n":384,"o":43.15,"t":"2026-10-21T17:45:00Z","v":28742,"vw":43.164725},{"c":43.145,"h":43.18,"l":43.145,"n":430,"o":43.175,"t":"2026-10-21T17:50:00Z","v":20512,"vw":43.161556},{"c":43.13,"h":43.155,"l":43.125,"n":452,"o":43.145,"t":"2026-10-21T17:55:00Z","v":17429,"vw":43.138614},{"c":43.125,"h":43.135,"l":43.105,"n":397,"o":43.13,"t":"2026-10-21T18:00:00Z","v":18225,"vw":43.119573},{"c":43.13,"h":43.14,"l":43.115,"n":388,"o":43.1212,"t":"2026-10-21T18:05:00Z","v":16374,"vw":43.123669},{"c":43.125,"h":43.14,"l":43.12,"n":390,"o":43.135,"t":"2026-10-21T18:10:00Z","v":15615,"vw":43.130462},{"c":43.135,"h":43.14,"l":43.105,"n":398,"o":43.125,"t":"2026-10-21T18:15:00Z","v":18518,"vw":43.120456},{"c":43.1426,"h":43.145,"l":43.12,"n":347,"o":43.14,"t":"2026-10-21T18:20:00Z","v":16026,"vw":43.13212},{"c":43.15,"h":43.16,"l":43.145,"n":388,"o":43.145,"t":"2026-10-21T18:25:00Z","v":18367,"vw":43.149737},{"c":43.15,"h":43.165,"l":43.14,"n":334,"o":43.14,"t":"2026-10-21T18:30:00Z","v":15501,"vw":43.151352},{"c":43.155,"h":43.17,"l":43.145,"n":383,"o":43.155,"t":"2026-10-21T18:35:00Z","v":25571,"vw":43.156333},{"c":43.165,"h":43.175,"l":43.15,"n":363,"o":43.155,"t":"2026-10-21T18:40:00Z","v":21281,"vw":43.161032},{"c":43.13,"h":43.17,"l":43.125,"n":680,"o":43.1639,"t":"2026-10-21T18:45:00Z","v":40163,"vw":43.1489},{"c":43.125,"h":43.1651,"l":43.12,"n":434,"o":43.14,"t":"2026-10-21T18:50:00Z","v":19009,"vw":43.143968},{"c":43.1,"h":43.12,"l":43.095,"n":480,"o":43.12,"t":"2026-10-21T18:55:00Z","v":26439,"vw":43.102342},{"c":43.085,"h":43.11,"l":43.08,"n":566,"o":43.095,"t":"2026-10-21T19:00:00Z","v":36437,"vw":43.092331},{"c":43.055,"h":43.1,"l":43.055,"n":526,"o":43.085,"t":"2026-10-21T19:05:00Z","v":26921,"vw":43.081882},{"c":43.085,"h":43.1,"l":43.06,"n":473,"o":43.06,"t":"2026-10-21T19:10:00Z","v":21093,"vw":43.074605},{"c":43.09,"h":43.13,"l":43.08,"n":566,"o":43.08,"t":"2026-10-21T19:15:00Z","v":30459,"vw":43.103544},{"c":43.0951,"h":43.115,"l":43.07,"n":588,"o":43.095,"t":"2026-10-21T19:20:00Z","v":35217,"vw":43.090868},{"c":43.085,"h":43.11,"l":43.075,"n":679,"o":43.09,"t":"2026-10-21T19:25:00Z","v":43970,"vw":43.095742},{"c":43.04,"h":43.095,"l":43.02,"n":765,"o":43.085,"t":"2026-10-21T19:30:00Z","v":43385,"vw":43.049979},{"c":43.06,"h":43.07,"l":43.02,"n":495,"o":43.045,"t":"2026-10-21T19:35:00Z","v":24545,"vw":43.046512},{"c":43.11,"h":43.115,"l":43.05,"n":779,"o":43.06,"t":"2026-10-21T19:40:00Z","v":42334,"vw":43.084324},{"c":43.135,"h":43.14,"l":43.065,"n":946,"o":43.1,"t":"2026-10-21T19:45:00Z","v":60522,"vw":43.095948},{"c":43.155,"h":43.18,"l":43.13,"n":2012,"o":43.13,"t":"2026-10-21T19:50:00Z","v":192386,"vw":43.149691},{"c":43.04,"h":43.15,"l":43.03,"n":3773,"o":43.15,"t":"2026-10-21T19:55:00Z","v":374717,"vw":43.071881},{"c":43.09,"h":43.09,"l":43.05,"n":84,"o":43.05,"t":"2026-10-21T20:00:00Z","v":2159459,"vw":43.050002},{"c":42.8372,"h":42.8372,"l":42.8372,"n":1,"o":42.8372,"t":"2026-10-21T21:05:00Z","v":100,"vw":42.8372},{"c":43.17,"h":43.17,"l":43.17,"n":3,"o":43.17,"t":"2026-10-22T12:15:00Z","v":139,"vw":43.17},{"c":43.02,"h":43.09,"l":43.02,"n":20,"o":43.02,"t":"2026-10-22T13:25:00Z","v":2928,"vw":43.041732},{"c":43.31,"h":43.38,"l":43.115,"n":615,"o":43.25,"t":"2026-10-22T13:30:00Z","v":111898,"vw":43.210433},{"c":43.31,"h":43.35,"l":43.24,"n":812,"o":43.34,"t":"2026-10-22T13:35:00Z","v":78960,"vw":43.307156},{"c":43.39,"h":43.47,"l":43.315,"n":761,"o":43.315,"t":"2026-10-22T13:40:00Z","v":46618,"vw":43.404629},{"c":43.5,"h":43.52,"l":43.38,"n":818,"o":43.38,"t":"2026-10-22T13:45:00Z","v":47300,"vw":43.452578},{"c":43.54,"h":43.57,"l":43.495,"n":792,"o":43.495,"t":"2026-10-22T13:50:00Z","v":40844,"vw":43.541928},{"c":43.57,"h":43.58,"l":43.52,"n":548,"o":43.55,"t":"2026-10-22T13:55:00Z","v":30951,"vw":43.551873},{"c":43.5701,"h":43.58,"l":43.51,"n":677,"o":43.575,"t":"2026-10-22T14:00:00Z","v":38144,"vw":43.544308},{"c":43.63,"h":43.63,"l":43.565,"n":981,"o":43.58,"t":"2026-10-22T14:05:00Z","v":68071,"vw":43.59772},{"c":43.71,"h":43.72,"l":43.615,"n":940,"o":43.645,"t":"2026-10-22T14:10:00Z","v":52448,"vw":43.666957},{"c":43.6974,"h":43.765,"l":43.67,"n":840,"o":43.7,"t":"2026-10-22T14:15:00Z","v":66922,"vw":43.71027},{"c":43.825,"h":43.865,"l":43.71,"n":737,"o":43.71,"t":"2026-10-22T14:20:00Z","v":39478,"vw":43.801604},{"c":43.825,"h":43.895,"l":43.81,"n":1143,"o":43.83,"t":"2026-10-22T14:25:00Z","v":87733,"vw":43.843564},{"c":43.68,"h":43.87,"l":43.68,"n":1256,"o":43.83,"t":"2026-10-22T14:30:00Z","v":95742,"vw":43.741793},{"c":43.785,"h":43.79,"l":43.665,"n":911,"o":43.665,"t":"2026-10-22T14:35:00Z","v":56708,"vw":43.730947},{"c":43.74,"h":43.805,"l":43.71,"n":596,"o":43.79,"t":"2026-10-22T14:40:00Z","v":28279,"vw":43.757422},{"c":43.9173,"h":43.92,"l":43.735,"n":840,"o":43.745,"t":"2026-10-22T14:45:00Z","v":90300,"vw":43.831216},{"c":43.889,"h":43.93,"l":43.865,"n":819,"o":43.9101,"t":"2026-10-22T14:50:00Z","v":70944,"vw":43.900777},{"c":43.885,"h":43.91,"l":43.85,"n":1044,"o":43.88,"t":"2026-10-22T14:55:00Z","v":134424,"vw":43.875669},{"c":43.975,"h":43.99,"l":43.83,"n":922,"o":43.88,"t":"2026-10-22T15:00:00Z","v":66323,"vw":43.906323},{"c":44.05,"h":44.065,"l":43.955,"n":1111,"o":43.98,"t":"2026-10-22T15:05:00Z","v":125475,"vw":44.004566},{"c":44.11,"h":44.125,"l":44.07,"n":1064,"o":44.07,"t":"2026-10-22T15:10:00Z","v":127348,"vw":44.096524},{"c":44.065,"h":44.125,"l":44.06,"n":773,"o":44.1,"t":"2026-10-22T15:15:00Z","v":51119,"vw":44.088624},{"c":44.075,"h":44.095,"l":44.035,"n":536,"o":44.06,"t":"2026-10-22T15:20:00Z","v":52764,"vw":44.072447},{"c":44.1,"h":44.1,"l":44.045,"n":782,"o":44.07,"t":"2026-10-22T15:25:00Z","v":54393,"vw":44.071146},{"c":44.135,"h":44.145,"l":44.09,"n":818,"o":44.095,"t":"2026-10-22T15:30:00Z","v":72336,"vw":44.125004},{"c":44.145,"h":44.155,"l":44.09,"n":986,"o":44.135,"t":"2026-10-22T15:35:00Z","v":142039,"vw":44.130275},{"c":44.268,"h":44.268,"l":44.12,"n":1346,"o":44.15,"t":"2026-10-22T15:40:00Z","v":123590,"vw":44.167069},{"c":44.29,"h":44.31,"l":44.205,"n":944,"o":44.265,"t":"2026-10-22T15:45:00Z","v":72835,"vw":44.25426},{"c":44.275,"h":44.32,"l":44.255,"n":885,"o":44.29,"t":"2026-10-22T15:50:00Z","v":79757,"vw":44.292138},{"c":44.295,"h":44.32,"l":44.265,"n":832,"o":44.28,"t":"2026-10-22T15:55:00Z","v":61326,"vw":44.292215},{"c":44.305,"h":44.31,"l":44.245,"n":756,"o":44.295,"t":"2026-10-22T16:00:00Z","v":60128,"vw":44.28525},{"c":44.305,"h":44.335,"l":44.3,"n":714,"o":44.305,"t":"2026-10-22T16:05:00Z","v":53249,"vw":44.316757},{"c":44.305,"h":44.33,"l":44.275,"n":713,"o":44.31,"t":"2026-10-22T16:10:00Z","v":45963,"vw":44.302769},{"c":44.275,"h":44.33,"l":44.27,"n":664,"o":44.31,"t":"2026-10-22T16:15:00Z","v":36568,"vw":44.299696},{"c":44.295,"h":44.3,"l":44.275,"n":525,"o":44.275,"t":"2026-10-22T16:20:00Z","v":36681,"vw":44.29208},{"c":44.325,"h":44.335,"l":44.295,"n":632,"o":44.295,"t":"2026-10-22T16:25:00Z","v":58658,"vw":44.312296},{"c":44.34,"h":44.36,"l":44.325,"n":611,"o":44.33,"t":"2026-10-22T16:30:00Z","v":37452,"vw":44.336777},{"c":44.38,"h":44.395,"l":44.325,"n":699,"o":44.335,"t":"2026-10-22T16:35:00Z","v":57333,"vw":44.347897},{"c":44.43,"h":44.44,"l":44.38,"n":640,"o":44.385,"t":"2026-10-22T16:40:00Z","v":40908,"vw":44.401235},{"c":44.45,"h":44.465,"l":44.425,"n":966,"o":44.435,"t":"2026-10-22T16:45:00Z","v":67960,"vw":44.447925},{"c":44.51,"h":44.53,"l":44.445,"n":1189,"o":44.445,"t":"2026-10-22T16:50:00Z","v":73119,"vw":44.490169},{"c":44.505,"h":44.525,"l":44.475,"n":1078,"o":44.505,"t":"2026-10-22T16:55:00Z","v":55896,"vw":44.503259},{"c":44.52,"h":44.53,"l":44.475,"n":1051,"o":44.5,"t":"2026-10-22T17:00:00Z","v":59116,"vw":44.504107},{"c":44.49,"h":44.51,"l":44.47,"n":856,"o":44.51,"t":"2026-10-22T17:05:00Z","v":33762,"vw":44.488525},{"c":44.495,"h":44.5,"l":44.4601,"n":763,"o":44.48,"t":"2026-10-22T17:10:00Z","v":31119,"vw":44.482617},{"c":44.48,"h":44.5,"l":44.46,"n":993,"o":44.49,"t":"2026-10-22T17:15:00Z","v":64173,"vw":44.480645},{"c":44.48,"h":44.515,"l":44.47,"n":880,"o":44.48,"t":"2026-10-22T17:20:00Z","v":49135,"vw":44.491498},{"c":44.485,"h":44.525,"l":44.475,"n":893,"o":44.475,"t":"2026-10-22T17:25:00Z","v":42564,"vw":44.500341},{"c":44.525,"h":44.54,"l":44.475,"n":976,"o":44.48,"t":"2026-10-22T17:30:00Z","v":160945,"vw":44.492167},{"c":44.515,"h":44.55,"l":44.5114,"n":672,"o":44.5212,"t":"2026-10-22T17:35:00Z","v":36953,"vw":44.533114},{"c":44.505,"h":44.545,"l":44.505,"n":817,"o":44.52,"t":"2026-10-22T17:40:00Z","v":45512,"vw":44.528905},{"c":44.52,"h":44.52,"l":44.49,"n":618,"o":44.5099,"t":"2026-10-22T17:45:00Z","v":37206,"vw":44.507683},{"c":44.52,"h":44.535,"l":44.495,"n":784,"o":44.525,"t":"2026-10-22T17:50:00Z","v":37935,"vw":44.511838},{"c":44.605,"h":44.615,"l":44.51,"n":867,"o":44.516,"t":"2026-10-22T17:55:00Z","v":45892,"vw":44.56782},{"c":44.58,"h":44.605,"l":44.565,"n":818,"o":44.605,"t":"2026-10-22T18:00:00Z","v":38045,"vw":44.587854},{"c":44.6,"h":44.62,"l":44.575,"n":939,"o":44.59,"t":"2026-10-22T18:05:00Z","v":68569,"vw":44.591079},{"c":44.625,"h":44.635,"l":44.605,"n":632,"o":44.605,"t":"2026-10-22T18:10:00Z","v":32256,"vw":44.621686},{"c":44.625,"h":44.65,"l":44.625,"n":877,"o":44.625,"t":"2026-10-22T18:15:00Z","v":44019,"vw":44.630745},{"c":44.595,"h":44.645,"l":44.59,"n":746,"o":44.625,"t":"2026-10-22T18:20:00Z","v":39315,"vw":44.630534},{"c":44.62,"h":44.655,"l":44.595,"n":1039,"o":44.6,"t":"2026-10-22T18:25:00Z","v":95569,"vw":44.630566},{"c":44.6113,"h":44.635,"l":44.595,"n":898,"o":44.625,"t":"2026-10-22T18:30:00Z","v":52120,"vw":44.616041},{"c":44.63,"h":44.63,"l":44.59,"n":762,"o":44.62,"t":"2026-10-22T18:35:00Z","v":48737,"vw":44.602004},{"c":44.625,"h":44.695,"l":44.62,"n":1025,"o":44.64,"t":"2026-10-22T18:40:00Z","v":74546,"vw":44.657437},{"c":44.6888,"h":44.69,"l":44.625,"n":945,"o":44.63,"t":"2026-10-22T18:45:00Z","v":86040,"vw":44.65139},{"c":44.715,"h":44.72,"l":44.675,"n":842,"o":44.6999,"t":"2026-10-22T18:50:00Z","v":68649,"vw":44.702934},{"c":44.685,"h":44.72,"l":44.675,"n":936,"o":44.71,"t":"2026-10-22T18:55:00Z","v":96892,"vw":44.687925},{"c":44.765,"h":44.77,"l":44.675,"n":855,"o":44.675,"t":"2026-10-22T19:00:00Z","v":54356,"vw":44.723523},{"c":44.805,"h":44.81,"l":44.769,"n":1063,"o":44.77,"t":"2026-10-22T19:05:00Z","v":73515,"vw":44.786308},{"c":44.735,"h":44.8,"l":44.72,"n":1225,"o":44.8,"t":"2026-10-22T19:10:00Z","v":115038,"vw":44.746685},{"c":44.775,"h":44.8,"l":44.72,"n":1094,"o":44.74,"t":"2026-10-22T19:15:00Z","v":91226,"vw":44.751921},{"c":44.76,"h":44.795,"l":44.74,"n":1460,"o":44.78,"t":"2026-10-22T19:20:00Z","v":152623,"vw":44.761384},{"c":44.73,"h":44.755,"l":44.7074,"n":1330,"o":44.755,"t":"2026-10-22T19:25:00Z","v":117981,"vw":44.733373},{"c":44.815,"h":44.83,"l":44.715,"n":1516,"o":44.73,"t":"2026-10-22T19:30:00Z","v":121460,"vw":44.756096},{"c":44.87,"h":44.88,"l":44.81,"n":1275,"o":44.815,"t":"2026-10-22T19:35:00Z","v":124112,"vw":44.839948},{"c":44.85,"h":44.88,"l":44.84,"n":1354,"o":44.87,"t":"2026-10-22T19:40:00Z","v":108488,"vw":44.853712},{"c":44.755,"h":44.85,"l":44.755,"n":1912,"o":44.85,"t":"2026-10-22T19:45:00Z","v":187499,"vw":44.804103},{"c":44.765,"h":44.835,"l":44.72,"n":3201,"o":44.75,"t":"2026-10-22T19:50:00Z","v":338191,"vw":44.771149},{"c":44.84,"h":44.86,"l":44.755,"n":5086,"o":44.77,"t":"2026-10-22T19:55:00Z","v":577378,"vw":44.828345},{"c":44.81,"h":44.85,"l":44.81,"n":134,"o":44.85,"t":"2026-10-22T20:00:00Z","v":2212016,"vw":44.849995},{"c":44.67,"h":44.7,"l":44.67,"n":11,"o":44.67,"t":"2026-10-22T20:10:00Z","v":1052,"vw":44.68599},{"c":44.57,"h":44.57,"l":44.57,"n":2,"o":44.57,"t":"2026-10-22T20:15:00Z","v":123,"vw":44.57},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-22T20:30:00Z","v":200,"vw":44.68},{"c":44.84,"h":44.84,"l":44.84,"n":12,"o":44.84,"t":"2026-10-22T20:50:00Z","v":733,"vw":44.84},{"c":44.75,"h":44.75,"l":44.75,"n":1,"o":44.75,"t":"2026-10-22T23:05:00Z","v":100,"vw":44.75},{"c":44.74,"h":44.74,"l":44.74,"n":8,"o":44.74,"t":"2026-10-22T23:15:00Z","v":516,"vw":44.74}],"history":[{"c":40.5,"h":41.015,"l":40.485,"n":31329,"o":40.9,"t":"2024-10-21T04:00:00Z","v":4938868,"vw":40.595536},{"c":40.53,"h":40.6499,"l":40.265,"n":43583,"o":40.38,"t":"2024-10-22T04:00:00Z","v":5737985,"vw":40.530201},{"c":40.74,"h":40.78,"l":40.39,"n":42587,"o":40.39,"t":"2024-10-23T04:00:00Z","v":6340126,"vw":40.680086},{"c":40.71,"h":41,"l":40.525,"n":40841,"o":40.8,"t":"2024-10-24T04:00:00Z","v":5218253,"vw":40.706305},{"c":40.07,"h":41.01,"l":39.975,"n":41105,"o":40.97,"t":"2024-10-25T04:00:00Z","v":5418542,"vw":40.228785},{"c":40.23,"h":40.505,"l":40.17,"n":35199,"o":40.17,"t":"2024-10-28T04:00:00Z","v":4288885,"vw":40.27828},{"c":39.55,"h":40,"l":39.45,"n":46700,"o":39.89,"t":"2024-10-29T04:00:00Z","v":7521491,"vw":39.610298},{"c":39.7,"h":40.06,"l":39.21,"n":67115,"o":39.53,"t":"2024-10-30T04:00:00Z","v":9458392,"vw":39.746895},{"c":39.3,"h":39.83,"l":39.27,"n":64857,"o":39.67,"t":"2024-10-31T04:00:00Z","v":9240889,"vw":39.402261},{"c":38.15,"h":39.59,"l":38.11,"n":47509,"o":39.24,"t":"2024-11-01T04:00:00Z","v":7671542,"vw":38.448475},{"c":37.97,"h":38.4,"l":37.76,"n":53560,"o":38.07,"t":"2024-11-04T05:00:00Z","v":7614716,"vw":37.996482},{"c":38.47,"h":38.495,"l":37.76,"n":40427,"o":37.97,"t":"2024-11-05T05:00:00Z","v":4591462,"vw":38.329223},{"c":38.32,"h":38.6,"l":37.855,"n":63803,"o":38.25,"t":"2024-11-06T05:00:00Z","v":11397875,"vw":38.313179},{"c":38.09,"h":38.495,"l":38.02,"n":48705,"o":38.33,"t":"2024-11-07T05:00:00Z","v":5879267,"vw":38.17791},{"c":38.11,"h":38.315,"l":37.83,"n":44199,"o":37.92,"t":"2024-11-08T05:00:00Z","v":4985447,"vw":38.132635},{"c":38.4,"h":38.51,"l":38.01,"n":40003,"o":38.09,"t":"2024-11-11T05:00:00Z","v":6534326,"vw":38.396302},{"c":38.16,"h":38.54,"l":38.05,"n":39269,"o":38.27,"t":"2024-11-12T05:00:00Z","v":3815016,"vw":38.232436},{"c":38.14,"h":38.4,"l":37.805,"n":45256,"o":38.24,"t":"2024-11-13T05:00:00Z","v":6174734,"vw":38.086691},{"c":38.12,"h":38.39,"l":38.08,"n":43806,"o":38.23,"t":"2024-11-14T05:00:00Z","v":4663566,"vw":38.179797},{"c":39.11,"h":39.19,"l":38.11,"n":59887,"o":38.11,"t":"2024-11-15T05:00:00Z","v":9038601,"vw":38.880876},{"c":39.23,"h":39.39,"l":38.735,"n":55608,"o":39.05,"t":"2024-11-18T05:00:00Z","v":7261070,"vw":39.196172},{"c":39.1,"h":39.22,"l":38.705,"n":39759,"o":39.07,"t":"2024-11-19T05:00:00Z","v":6070149,"vw":39.053625},{"c":38.73,"h":39.24,"l":38.26,"n":35557,"o":39.2,"t":"2024-11-20T05:00:00Z","v":5550814,"vw":38.690361},{"c":39.31,"h":39.36,"l":38.5,"n":48065,"o":38.72,"t":"2024-11-21T05:00:00Z","v":7606376,"vw":39.182639},{"c":38.71,"h":39.56,"l":38.68,"n":43933,"o":39.36,"t":"2024-11-22T05:00:00Z","v":4038976,"vw":38.902063},{"c":39.13,"h":39.27,"l":38.69,"n":46845,"o":38.95,"t":"2024-11-25T05:00:00Z","v":7013676,"vw":39.093167},{"c":39.49,"h":39.58,"l":39.16,"n":33578,"o":39.18,"t":"2024-11-26T05:00:00Z","v":5591719,"vw":39.44476},{"c":39.51,"h":39.885,"l":39.37,"n":35893,"o":39.41,"t":"2024-11-27T05:00:00Z","v":4226957,"vw":39.582667},{"c":39.56,"h":39.69,"l":39.335,"n":19674,"o":39.5,"t":"2024-11-29T05:00:00Z","v":2407408,"vw":39.550784},{"c":38.37,"h":39.54,"l":38.29,"n":44614,"o":39.48,"t":"2024-12-02T05:00:00Z","v":5682470,"vw":38.460861},{"c":38.14,"h":38.73,"l":38.12,"n":43610,"o":38.39,"t":"2024-12-03T05:00:00Z","v":6606460,"vw":38.311064},{"c":37.85,"h":38.2,"l":37.53,"n":36711,"o":38.07,"t":"2024-12-04T05:00:00Z","v":4176595,"vw":37.852131},{"c":37.98,"h":38.24,"l":37.81,"n":31524,"o":37.94,"t":"2024-12-05T05:00:00Z","v":4712514,"vw":38.04076},{"c":37.85,"h":38.0399,"l":37.725,"n":38818,"o":37.9,"t":"2024-12-06T05:00:00Z","v":6946421,"vw":37.842073},{"c":37.44,"h":37.97,"l":37.41,"n":39099,"o":37.79,"t":"2024-12-09T05:00:00Z","v":6064817,"vw":37.604543},{"c":37.32,"h":37.53,"l":36.91,"n":48227,"o":37.53,"t":"2024-12-10T05:00:00Z","v":5332601,"vw":37.312734},{"c":36.76,"h":37.39,"l":36.595,"n":45847,"o":37.32,"t":"2024-12-11T05:00:00Z","v":6684933,"vw":36.892333},{"c":36.83,"h":37.11,"l":36.67,"n":44049,"o":37,"t":"2024-12-12T05:00:00Z","v":7086632,"vw":36.852086},{"c":36.87,"h":37.05,"l":36.58,"n":50243,"o":36.67,"t":"2024-12-13T05:00:00Z","v":7873455,"vw":36.878659},{"c":36.22,"h":36.96,"l":36.195,"n":43528,"o":36.89,"t":"2024-12-16T05:00:00Z","v":5540661,"vw":36.428948},{"c":36.52,"h":36.63,"l":35.94,"n":63426,"o":36.09,"t":"2024-12-17T05:00:00Z","v":7372917,"vw":36.493328},{"c":36.56,"h":36.775,"l":36.41,"n":69948,"o":36.5,"t":"2024-12-18T05:00:00Z","v":9095749,"vw":36.577162},{"c":37.19,"h":37.73,"l":36.49,"n":94447,"o":36.62,"t":"2024-12-19T05:00:00Z","v":14686156,"vw":37.277122},{"c":37.02,"h":37.26,"l":36.55,"n":78657,"o":37.09,"t":"2024-12-20T05:00:00Z","v":20813959,"vw":37.007999},{"c":37.33,"h":37.385,"l":36.8,"n":43092,"o":36.99,"t":"2024-12-23T05:00:00Z","v":6073317,"vw":37.25465},{"c":37.52,"h":37.55,"l":37.19,"n":17235,"o":37.33,"t":"2024-12-24T05:00:00Z","v":1853407,"vw":37.451095},{"c":37.45,"h":37.535,"l":37.28,"n":24918,"o":37.36,"t":"2024-12-26T05:00:00Z","v":4142917,"vw":37.436164},{"c":37.43,"h":37.63,"l":37.12,"n":33944,"o":37.21,"t":"2024-12-27T05:00:00Z","v":3669381,"vw":37.440893},{"c":37.63,"h":37.715,"l":37.06,"n":39537,"o":37.45,"t":"2024-12-30T05:00:00Z","v":4145110,"vw":37.540605},{"c":37.64,"h":37.79,"l":37.39,"n":40952,"o":37.73,"t":"2024-12-31T05:00:00Z","v":5347860,"vw":37.608173},{"c":37.66,"h":38.126,"l":37.51,"n":43280,"o":37.91,"t":"2025-01-02T05:00:00Z","v":4579126,"vw":37.731176},{"c":38.05,"h":38.2,"l":37.63,"n":36805,"o":37.96,"t":"2025-01-03T05:00:00Z","v":4268182,"vw":38.032254},{"c":37.8,"h":38.085,"l":37.52,"n":52510,"o":37.76,"t":"2025-01-06T05:00:00Z","v":6817250,"vw":37.816928},{"c":37.53,"h":38.4,"l":37.44,"n":41984,"o":37.91,"t":"2025-01-07T05:00:00Z","v":5120046,"vw":37.681767},{"c":38.19,"h":38.23,"l":37.2,"n":50577,"o":37.48,"t":"2025-01-08T05:00:00Z","v":5670203,"vw":37.952444},{"c":37.3,"h":38.48,"l":37.29,"n":56476,"o":38.05,"t":"2025-01-10T05:00:00Z","v":7691767,"vw":37.58951},{"c":37.56,"h":37.735,"l":37.125,"n":50024,"o":37.56,"t":"2025-01-13T05:00:00Z","v":5922955,"vw":37.518564},{"c":37.92,"h":38.075,"l":37.32,"n":39489,"o":37.63,"t":"2025-01-14T05:00:00Z","v":6747029,"vw":37.843652},{"c":38.02,"h":38.58,"l":37.895,"n":43424,"o":38.3,"t":"2025-01-15T05:00:00Z","v":5659482,"vw":38.114483},{"c":39.34,"h":39.37,"l":37.9,"n":46321,"o":37.96,"t":"2025-01-16T05:00:00Z","v":5591867,"vw":39.027328},{"c":39.42,"h":39.66,"l":39.185,"n":41593,"o":39.605,"t":"2025-01-17T05:00:00Z","v":6140601,"vw":39.486065},{"c":40.44,"h":40.665,"l":39.82,"n":50911,"o":39.95,"t":"2025-01-21T05:00:00Z","v":5610434,"vw":40.410231},{"c":39.22,"h":40.35,"l":39.16,"n":55853,"o":40.22,"t":"2025-01-22T05:00:00Z","v":7661265,"vw":39.410389},{"c":39.24,"h":39.569,"l":39.06,"n":43904,"o":39.39,"t":"2025-01-23T05:00:00Z","v":5944683,"vw":39.308767},{"c":39.38,"h":39.49,"l":38.85,"n":39480,"o":39.2,"t":"2025-01-24T05:00:00Z","v":5362923,"vw":39.305537},{"c":40.7,"h":40.855,"l":39.65,"n":96624,"o":39.8,"t":"2025-01-27T05:00:00Z","v":12159408,"vw":40.488285},{"c":39.81,"h":40.77,"l":39.71,"n":70506,"o":40.77,"t":"2025-01-28T05:00:00Z","v":9471928,"vw":39.978568},{"c":39.57,"h":40.15,"l":39.465,"n":55182,"o":39.78,"t":"2025-01-29T05:00:00Z","v":5796648,"vw":39.705257},{"c":40.02,"h":40.25,"l":39.825,"n":47965,"o":39.9,"t":"2025-01-30T05:00:00Z","v":5755789,"vw":40.036669},{"c":40,"h":40.23,"l":39.89,"n":45388,"o":40,"t":"2025-01-31T05:00:00Z","v":7144082,"vw":40.016407},{"c":40.57,"h":40.755,"l":39.67,"n":59624,"o":39.86,"t":"2025-02-03T05:00:00Z","v":7635317,"vw":40.463438},{"c":40.54,"h":40.68,"l":39.85,"n":45100,"o":40.3,"t":"2025-02-04T05:00:00Z","v":5242775,"vw":40.495135},{"c":41.04,"h":41.255,"l":40.65,"n":49505,"o":40.67,"t":"2025-02-05T05:00:00Z","v":5585314,"vw":41.03791},{"c":41.12,"h":41.24,"l":40.75,"n":48746,"o":41.17,"t":"2025-02-06T05:00:00Z","v":5674444,"vw":41.070998},{"c":41.31,"h":41.47,"l":40.98,"n":58276,"o":41.02,"t":"2025-02-07T05:00:00Z","v":5757022,"vw":41.302674},{"c":41.8,"h":41.88,"l":41.13,"n":54367,"o":41.44,"t":"2025-02-10T05:00:00Z","v":7273465,"vw":41.689203},{"c":42.36,"h":42.455,"l":41.47,"n":56878,"o":41.65,"t":"2025-02-11T05:00:00Z","v":8935766,"vw":42.111863},{"c":42.89,"h":43.09,"l":40.81,"n":85845,"o":40.875,"t":"2025-02-12T05:00:00Z","v":10308125,"vw":42.63493},{"c":42.97,"h":43.45,"l":42.54,"n":67609,"o":42.87,"t":"2025-02-13T05:00:00Z","v":7562517,"vw":43.091997},{"c":42.85,"h":43.15,"l":42.735,"n":61357,"o":42.95,"t":"2025-02-14T05:00:00Z","v":8593044,"vw":42.881764},{"c":42.7,"h":42.87,"l":42.38,"n":57031,"o":42.87,"t":"2025-02-18T05:00:00Z","v":11062922,"vw":42.645281},{"c":42.65,"h":42.78,"l":42.205,"n":63979,"o":42.64,"t":"2025-02-19T05:00:00Z","v":7991028,"vw":42.554454},{"c":43.17,"h":43.225,"l":42.46,"n":60692,"o":42.49,"t":"2025-02-20T05:00:00Z","v":6945051,"vw":43.077449},{"c":43.39,"h":43.69,"l":43.06,"n":66519,"o":43.195,"t":"2025-02-21T05:00:00Z","v":13604687,"vw":43.405356},{"c":43.35,"h":44.01,"l":43.083,"n":68224,"o":43.31,"t":"2025-02-24T05:00:00Z","v":8053403,"vw":43.461007},{"c":44.04,"h":44.24,"l":43.36,"n":77137,"o":43.56,"t":"2025-02-25T05:00:00Z","v":8813520,"vw":44.030032},{"c":44.06,"h":44.255,"l":43.644,"n":70401,"o":43.965,"t":"2025-02-26T05:00:00Z","v":11508585,"vw":44.025231},{"c":43.79,"h":44.32,"l":43.65,"n":58367,"o":43.89,"t":"2025-02-27T05:00:00Z","v":6560800,"vw":43.89646},{"c":44.2,"h":44.46,"l":43.72,"n":59353,"o":44.23,"t":"2025-02-28T05:00:00Z","v":12319568,"vw":44.136701},{"c":44.55,"h":44.62,"l":44,"n":67562,"o":44.05,"t":"2025-03-03T05:00:00Z","v":7793146,"vw":44.472244},{"c":43.68,"h":45.195,"l":43.635,"n":85224,"o":44.85,"t":"2025-03-04T05:00:00Z","v":9783875,"vw":44.228137},{"c":43.36,"h":43.82,"l":43.22,"n":53599,"o":43.41,"t":"2025-03-05T05:00:00Z","v":6838866,"vw":43.421704},{"c":42.88,"h":43.38,"l":42.62,"n":58667,"o":43.37,"t":"2025-03-06T05:00:00Z","v":6291516,"vw":42.920706},{"c":43.11,"h":43.405,"l":42.7,"n":67400,"o":42.76,"t":"2025-03-07T05:00:00Z","v":6670176,"vw":43.124538},{"c":43.76,"h":44.3,"l":43.25,"n":85086,"o":43.31,"t":"2025-03-10T04:00:00Z","v":8806150,"vw":43.745058},{"c":43.4,"h":43.98,"l":43.255,"n":67065,"o":43.82,"t":"2025-03-11T04:00:00Z","v":6800034,"vw":43.526702},{"c":42.61,"h":43.155,"l":42.55,"n":66273,"o":42.95,"t":"2025-03-12T04:00:00Z","v":9286683,"vw":42.718545},{"c":43.47,"h":43.51,"l":42.7456,"n":64732,"o":42.84,"t":"2025-03-13T04:00:00Z","v":5983574,"vw":43.321411},{"c":44.19,"h":44.24,"l":43.16,"n":66013,"o":43.455,"t":"2025-03-14T04:00:00Z","v":8133656,"vw":43.991478},{"c":44.39,"h":44.655,"l":43.985,"n":56742,"o":44.2,"t":"2025-03-17T04:00:00Z","v":8074541,"vw":44.382038},{"c":44.42,"h":44.46,"l":43.8,"n":54828,"o":44.4,"t":"2025-03-18T04:00:00Z","v":5343201,"vw":44.243099},{"c":44.44,"h":44.52,"l":44.07,"n":45888,"o":44.42,"t":"2025-03-19T04:00:00Z","v":6408816,"vw":44.366519},{"c":44.59,"h":44.7,"l":44.22,"n":49335,"o":44.415,"t":"2025-03-20T04:00:00Z","v":6306868,"vw":44.5177},{"c":43.8,"h":44.77,"l":43.57,"n":61573,"o":44.54,"t":"2025-03-21T04:00:00Z","v":15732193,"vw":43.94429},{"c":43.58,"h":44.385,"l":43.55,"n":49700,"o":43.98,"t":"2025-03-24T04:00:00Z","v":6491382,"vw":43.734272},{"c":42.76,"h":43.47,"l":42.61,"n":47995,"o":43.41,"t":"2025-03-25T04:00:00Z","v":6354129,"vw":42.838952},{"c":44.02,"h":44.24,"l":42.78,"n":66739,"o":42.86,"t":"2025-03-26T04:00:00Z","v":8550239,"vw":43.931722},{"c":44.25,"h":44.65,"l":43.905,"n":48061,"o":43.93,"t":"2025-03-27T04:00:00Z","v":7009472,"vw":44.285811},{"c":44.71,"h":44.965,"l":44.28,"n":57928,"o":44.52,"t":"2025-03-28T04:00:00Z","v":8286416,"vw":44.743473},{"c":46.08,"h":46.22,"l":45.325,"n":104202,"o":45.325,"t":"2025-03-31T04:00:00Z","v":14993375,"vw":45.914772},{"c":45.92,"h":46.28,"l":45.62,"n":69859,"o":45.76,"t":"2025-04-01T04:00:00Z","v":10432000,"vw":45.941087},{"c":45.97,"h":46.465,"l":45.84,"n":69432,"o":45.84,"t":"2025-04-02T04:00:00Z","v":6833275,"vw":46.056669},{"c":47.23,"h":47.595,"l":46.55,"n":117645,"o":46.84,"t":"2025-04-03T04:00:00Z","v":12659332,"vw":47.241785},{"c":45.35,"h":48.11,"l":45.09,"n":151069,"o":48.06,"t":"2025-04-04T04:00:00Z","v":13937142,"vw":46.261915},{"c":44.69,"h":45.46,"l":43.95,"n":170670,"o":44.99,"t":"2025-04-07T04:00:00Z","v":17543597,"vw":44.713396},{"c":44.49,"h":45.405,"l":44.02,"n":164652,"o":44.515,"t":"2025-04-08T04:00:00Z","v":22008581,"vw":44.573456},{"c":44.3,"h":45.18,"l":42.85,"n":168211,"o":44.05,"t":"2025-04-09T04:00:00Z","v":20035855,"vw":44.021384},{"c":45.12,"h":45.6,"l":44.23,"n":122024,"o":44.33,"t":"2025-04-10T04:00:00Z","v":13452250,"vw":45.004991},{"c":46,"h":46.19,"l":44.69,"n":94205,"o":45.21,"t":"2025-04-11T04:00:00Z","v":9451356,"vw":45.593616},{"c":46.86,"h":46.995,"l":45.695,"n":77214,"o":45.83,"t":"2025-04-14T04:00:00Z","v":8091540,"vw":46.644212},{"c":46.74,"h":47.09,"l":46.43,"n":61523,"o":46.53,"t":"2025-04-15T04:00:00Z","v":7445059,"vw":46.759135},{"c":46.51,"h":47.49,"l":46.33,"n":76072,"o":46.89,"t":"2025-04-16T04:00:00Z","v":8354160,"vw":46.829065},{"c":47.26,"h":47.925,"l":46.72,"n":64519,"o":46.88,"t":"2025-04-17T04:00:00Z","v":7496332,"vw":47.430498},{"c":46.23,"h":47.48,"l":45.71,"n":57651,"o":47.48,"t":"2025-04-21T04:00:00Z","v":6867977,"vw":46.290217},{"c":47.37,"h":47.525,"l":46.585,"n":69436,"o":46.75,"t":"2025-04-22T04:00:00Z","v":7381751,"vw":47.250921},{"c":46.8,"h":47.24,"l":46.24,"n":74540,"o":46.94,"t":"2025-04-23T04:00:00Z","v":8389724,"vw":46.718834},{"c":46.33,"h":46.735,"l":46.24,"n":59281,"o":46.64,"t":"2025-04-24T04:00:00Z","v":6241652,"vw":46.397202},{"c":46.22,"h":46.395,"l":45.9,"n":48063,"o":46.33,"t":"2025-04-25T04:00:00Z","v":6271451,"vw":46.176372},{"c":46.48,"h":46.635,"l":45.83,"n":44067,"o":46.38,"t":"2025-04-28T04:00:00Z","v":7142524,"vw":46.4199},{"c":46.85,"h":46.915,"l":46.24,"n":42072,"o":46.46,"t":"2025-04-29T04:00:00Z","v":4245143,"vw":46.678204},{"c":46.9,"h":47.25,"l":46.11,"n":58122,"o":47.05,"t":"2025-04-30T04:00:00Z","v":7678895,"vw":46.714657},{"c":46.6,"h":47.13,"l":46.49,"n":50043,"o":46.63,"t":"2025-05-01T04:00:00Z","v":5583156,"vw":46.744357},{"c":46.48,"h":46.95,"l":46.08,"n":54720,"o":46.91,"t":"2025-05-02T04:00:00Z","v":5880746,"vw":46.483098},{"c":46,"h":46.48,"l":45.5595,"n":44233,"o":46.4,"t":"2025-05-05T04:00:00Z","v":3902897,"vw":45.995222},{"c":46.29,"h":46.61,"l":45.87,"n":51291,"o":45.99,"t":"2025-05-06T04:00:00Z","v":6446667,"vw":46.330983},{"c":46.34,"h":46.735,"l":46.16,"n":52517,"o":46.335,"t":"2025-05-07T04:00:00Z","v":6131359,"vw":46.427812},{"c":45.1,"h":46.32,"l":45.03,"n":61502,"o":46.11,"t":"2025-05-08T04:00:00Z","v":6328901,"vw":45.412406},{"c":45.21,"h":45.325,"l":44.8,"n":42376,"o":45.15,"t":"2025-05-09T04:00:00Z","v":4695341,"vw":45.185892},{"c":43.61,"h":44.5,"l":43.34,"n":72736,"o":44.31,"t":"2025-05-12T04:00:00Z","v":9911028,"vw":43.66397},{"c":42.97,"h":43.77,"l":42.895,"n":69731,"o":43.59,"t":"2025-05-13T04:00:00Z","v":9604451,"vw":43.140949},{"c":42.25,"h":42.7199,"l":41.705,"n":77609,"o":42.67,"t":"2025-05-14T04:00:00Z","v":12273006,"vw":42.132929},{"c":43.43,"h":43.54,"l":42.5034,"n":56603,"o":42.63,"t":"2025-05-15T04:00:00Z","v":8463815,"vw":43.301961},{"c":44.09,"h":44.12,"l":43.02,"n":56128,"o":43.1,"t":"2025-05-16T04:00:00Z","v":7844097,"vw":43.811022},{"c":44.39,"h":44.43,"l":43.66,"n":56732,"o":43.87,"t":"2025-05-19T04:00:00Z","v":6429481,"vw":44.173134},{"c":44.26,"h":44.62,"l":44.225,"n":47022,"o":44.31,"t":"2025-05-20T04:00:00Z","v":6025603,"vw":44.41071},{"c":44.19,"h":44.47,"l":44.01,"n":62725,"o":44.14,"t":"2025-05-21T04:00:00Z","v":6893480,"vw":44.218946},{"c":43.42,"h":44.17,"l":43.17,"n":59920,"o":44.14,"t":"2025-05-22T04:00:00Z","v":6790458,"vw":43.48724},{"c":43.67,"h":43.9,"l":42.99,"n":65394,"o":43.9,"t":"2025-05-23T04:00:00Z","v":9679465,"vw":43.498328},{"c":43.91,"h":44.15,"l":43.525,"n":55914,"o":43.83,"t":"2025-05-27T04:00:00Z","v":8395537,"vw":43.922782},{"c":43.28,"h":43.84,"l":43.09,"n":38024,"o":43.73,"t":"2025-05-28T04:00:00Z","v":4359167,"vw":43.354215},{"c":43.7,"h":43.83,"l":43.01,"n":49923,"o":43.12,"t":"2025-05-29T04:00:00Z","v":5312396,"vw":43.650968},{"c":43.82,"h":43.98,"l":43.48,"n":67673,"o":43.81,"t":"2025-05-30T04:00:00Z","v":20942227,"vw":43.802731},{"c":43.79,"h":43.81,"l":43.27,"n":48246,"o":43.58,"t":"2025-06-02T04:00:00Z","v":4312983,"vw":43.651946},{"c":43.46,"h":43.89,"l":42.9,"n":60471,"o":43.79,"t":"2025-06-03T04:00:00Z","v":7448071,"vw":43.398853},{"c":42.75,"h":43.52,"l":42.73,"n":52473,"o":43.46,"t":"2025-06-04T04:00:00Z","v":5537479,"vw":42.984923},{"c":42.86,"h":43.085,"l":42.49,"n":55464,"o":42.75,"t":"2025-06-05T04:00:00Z","v":5805177,"vw":42.838037},{"c":42.62,"h":43.03,"l":42.36,"n":50493,"o":42.95,"t":"2025-06-06T04:00:00Z","v":7264655,"vw":42.657912},{"c":42.2,"h":42.68,"l":42.11,"n":59877,"o":42.4,"t":"2025-06-09T04:00:00Z","v":8034397,"vw":42.319229},{"c":42.92,"h":42.92,"l":42.145,"n":56433,"o":42.28,"t":"2025-06-10T04:00:00Z","v":6366118,"vw":42.719013},{"c":42.88,"h":43.04,"l":42.56,"n":51481,"o":42.77,"t":"2025-06-11T04:00:00Z","v":6526354,"vw":42.763252},{"c":43.64,"h":43.74,"l":43,"n":61019,"o":43.03,"t":"2025-06-12T04:00:00Z","v":7719846,"vw":43.49202},{"c":43.25,"h":43.69,"l":43.135,"n":42566,"o":43.57,"t":"2025-06-13T04:00:00Z","v":5163867,"vw":43.32269},{"c":42.68,"h":43.49,"l":42.441,"n":42834,"o":43.25,"t":"2025-06-16T04:00:00Z","v":4796162,"vw":42.782535},{"c":42.39,"h":42.75,"l":42.26,"n":39492,"o":42.75,"t":"2025-06-17T04:00:00Z","v":3676742,"vw":42.418621},{"c":42.37,"h":42.55,"l":42.1815,"n":39954,"o":42.51,"t":"2025-06-18T04:00:00Z","v":4343242,"vw":42.379876},{"c":42.6,"h":42.87,"l":42.3301,"n":48797,"o":42.52,"t":"2025-06-20T04:00:00Z","v":12634993,"vw":42.586898},{"c":43.2,"h":43.29,"l":42.76,"n":44880,"o":42.9,"t":"2025-06-23T04:00:00Z","v":5131452,"vw":43.153234},{"c":43.1,"h":43.3,"l":42.86,"n":38967,"o":43.05,"t":"2025-06-24T04:00:00Z","v":4835567,"vw":43.09445},{"c":42.29,"h":42.94,"l":42.23,"n":40347,"o":42.92,"t":"2025-06-25T04:00:00Z","v":4607421,"vw":42.41646},{"c":42.51,"h":42.71,"l":42.23,"n":39031,"o":42.41,"t":"2025-06-26T04:00:00Z","v":4543569,"vw":42.45949},{"c":42.91,"h":43.09,"l":42.39,"n":56177,"o":42.6,"t":"2025-06-27T04:00:00Z","v":7322644,"vw":42.895771},{"c":43.42,"h":43.46,"l":42.665,"n":47345,"o":42.69,"t":"2025-06-30T04:00:00Z","v":7186402,"vw":43.307127},{"c":43.41,"h":44.05,"l":43.235,"n":65595,"o":43.9,"t":"2025-07-01T04:00:00Z","v":7123475,"vw":43.485867},{"c":42.92,"h":43.32,"l":42.54,"n":46401,"o":43.15,"t":"2025-07-02T04:00:00Z","v":5127837,"vw":42.922554},{"c":43.13,"h":43.33,"l":42.89,"n":31979,"o":42.995,"t":"2025-07-03T04:00:00Z","v":3602321,"vw":43.147994},{"c":43.17,"h":43.23,"l":42.92,"n":42075,"o":43.175,"t":"2025-07-07T04:00:00Z","v":4155737,"vw":43.118192},{"c":43,"h":43.14,"l":42.495,"n":47763,"o":42.85,"t":"2025-07-08T04:00:00Z","v":6406840,"vw":42.930843},{"c":43.14,"h":43.26,"l":42.82,"n":46763,"o":43,"t":"2025-07-09T04:00:00Z","v":4522312,"vw":43.060976},{"c":43.63,"h":43.679,"l":42.86,"n":49952,"o":43.015,"t":"2025-07-10T04:00:00Z","v":4370150,"vw":43.503802},{"c":43.51,"h":43.76,"l":43.09,"n":53598,"o":43.34,"t":"2025-07-11T04:00:00Z","v":5077216,"vw":43.473571},{"c":43.43,"h":43.8,"l":43.07,"n":42414,"o":43.49,"t":"2025-07-14T04:00:00Z","v":4363137,"vw":43.38378},{"c":42.95,"h":43.36,"l":42.745,"n":45817,"o":43.35,"t":"2025-07-15T04:00:00Z","v":5060050,"vw":42.994784},{"c":42.85,"h":43.04,"l":42.47,"n":47055,"o":42.95,"t":"2025-07-16T04:00:00Z","v":4581938,"vw":42.813727},{"c":42.95,"h":43.225,"l":42.7,"n":51475,"o":42.7,"t":"2025-07-17T04:00:00Z","v":4914108,"vw":43.008709},{"c":43.4,"h":43.55,"l":42.89,"n":51521,"o":43.005,"t":"2025-07-18T04:00:00Z","v":5669684,"vw":43.3098},{"c":43.73,"h":43.96,"l":43.34,"n":52217,"o":43.4,"t":"2025-07-21T04:00:00Z","v":5093710,"vw":43.7216},{"c":44.45,"h":44.74,"l":43.82,"n":50243,"o":43.91,"t":"2025-07-22T04:00:00Z","v":4628798,"vw":44.337296},{"c":43.49,"h":44.64,"l":43.45,"n":74024,"o":44.64,"t":"2025-07-23T04:00:00Z","v":7289422,"vw":43.81606},{"c":43.735,"h":43.97,"l":43.37,"n":51249,"o":43.49,"t":"2025-07-24T04:00:00Z","v":4661625,"vw":43.731202},{"c":43.99,"h":44.025,"l":43.71,"n":37768,"o":43.85,"t":"2025-07-25T04:00:00Z","v":3894715,"vw":43.918851},{"c":43.41,"h":43.93,"l":43.25,"n":55608,"o":43.91,"t":"2025-07-28T04:00:00Z","v":5928712,"vw":43.473546},{"c":44.3,"h":44.325,"l":43.33,"n":55983,"o":43.58,"t":"2025-07-29T04:00:00Z","v":5226519,"vw":44.114993},{"c":44.26,"h":44.665,"l":44.105,"n":63436,"o":44.35,"t":"2025-07-30T04:00:00Z","v":6648273,"vw":44.349456},{"c":44.94,"h":44.97,"l":43.895,"n":90148,"o":43.95,"t":"2025-07-31T04:00:00Z","v":11537136,"vw":44.757318},{"c":44.67,"h":45.51,"l":44.135,"n":90230,"o":45.51,"t":"2025-08-01T04:00:00Z","v":9211367,"vw":44.672466},{"c":45.17,"h":45.3552,"l":44.6,"n":65202,"o":44.74,"t":"2025-08-04T04:00:00Z","v":7356409,"vw":45.17098},{"c":44.69,"h":45.4,"l":44.57,"n":57377,"o":45.08,"t":"2025-08-05T04:00:00Z","v":5787881,"vw":44.865353},{"c":45.06,"h":45.4,"l":44.52,"n":59081,"o":44.86,"t":"2025-08-06T04:00:00Z","v":7263768,"vw":45.079401},{"c":45.54,"h":45.68,"l":45.02,"n":53253,"o":45.16,"t":"2025-08-07T04:00:00Z","v":7454585,"vw":45.50985},{"c":45.32,"h":45.78,"l":45.215,"n":40742,"o":45.65,"t":"2025-08-08T04:00:00Z","v":3803899,"vw":45.393066},{"c":44.71,"h":45.14,"l":44.555,"n":43799,"o":44.912,"t":"2025-08-11T04:00:00Z","v":4396448,"vw":44.713613},{"c":44.61,"h":44.855,"l":44.055,"n":47731,"o":44.855,"t":"2025-08-12T04:00:00Z","v":5345334,"vw":44.510025},{"c":45.23,"h":45.245,"l":44.52,"n":51674,"o":44.54,"t":"2025-08-13T04:00:00Z","v":5881761,"vw":44.994601},{"c":44.65,"h":45.26,"l":44.62,"n":47382,"o":45.24,"t":"2025-08-14T04:00:00Z","v":6822418,"vw":44.799241},{"c":44.58,"h":44.895,"l":44.34,"n":49647,"o":44.61,"t":"2025-08-15T04:00:00Z","v":5730168,"vw":44.627831},{"c":44,"h":44.71,"l":43.865,"n":47709,"o":44.6,"t":"2025-08-18T04:00:00Z","v":6591944,"vw":44.083583},{"c":44.74,"h":44.77,"l":44.01,"n":48360,"o":44.12,"t":"2025-08-19T04:00:00Z","v":5753145,"vw":44.597072},{"c":44.88,"h":45.47,"l":44.74,"n":49206,"o":44.895,"t":"2025-08-20T04:00:00Z","v":5923026,"vw":44.990829},{"c":44.64,"h":45.045,"l":44.515,"n":43423,"o":44.72,"t":"2025-08-21T04:00:00Z","v":5169414,"vw":44.706615},{"c":44.96,"h":45.12,"l":44.54,"n":39870,"o":45.05,"t":"2025-08-22T04:00:00Z","v":3730063,"vw":44.909961},{"c":44.6,"h":44.975,"l":44.57,"n":38364,"o":44.91,"t":"2025-08-25T04:00:00Z","v":3777868,"vw":44.708887},{"c":44.42,"h":44.795,"l":44.27,"n":46769,"o":44.6,"t":"2025-08-26T04:00:00Z","v":9450465,"vw":44.435654},{"c":44.39,"h":44.52,"l":44.2025,"n":40204,"o":44.35,"t":"2025-08-27T04:00:00Z","v":6119375,"vw":44.383648},{"c":43.76,"h":44.33,"l":43.665,"n":50469,"o":44.33,"t":"2025-08-28T04:00:00Z","v":5393225,"vw":43.904297},{"c":43.68,"h":43.89,"l":43.54,"n":37481,"o":43.79,"t":"2025-08-29T04:00:00Z","v":4002454,"vw":43.721503},{"c":43.37,"h":43.71,"l":43.155,"n":48024,"o":43.63,"t":"2025-09-02T04:00:00Z","v":5047819,"vw":43.378128},{"c":43.38,"h":43.6222,"l":42.895,"n":77177,"o":43.58,"t":"2025-09-03T04:00:00Z","v":7992740,"vw":43.325583},{"c":43.34,"h":43.98,"l":43.12,"n":46585,"o":43.7,"t":"2025-09-04T04:00:00Z","v":5274548,"vw":43.361907},{"c":43.43,"h":43.68,"l":43.155,"n":38254,"o":43.63,"t":"2025-09-05T04:00:00Z","v":4422631,"vw":43.40191},{"c":43.02,"h":43.525,"l":42.7525,"n":44364,"o":43.525,"t":"2025-09-08T04:00:00Z","v":4169495,"vw":43.042906},{"c":43.09,"h":43.37,"l":42.87,"n":39509,"o":43.015,"t":"2025-09-09T04:00:00Z","v":3657821,"vw":43.138527},{"c":43.32,"h":43.45,"l":42.89,"n":43772,"o":43.05,"t":"2025-09-10T04:00:00Z","v":4251534,"vw":43.264811},{"c":43.5,"h":43.54,"l":43.07,"n":45499,"o":43.25,"t":"2025-09-11T04:00:00Z","v":5043188,"vw":43.399259},{"c":43.38,"h":43.63,"l":43.21,"n":44846,"o":43.35,"t":"2025-09-12T04:00:00Z","v":4244990,"vw":43.397072},{"c":43.43,"h":43.67,"l":43.135,"n":58928,"o":43.37,"t":"2025-09-15T04:00:00Z","v":5441733,"vw":43.380067},{"c":42.73,"h":43.555,"l":42.705,"n":53215,"o":43.38,"t":"2025-09-16T04:00:00Z","v":6252264,"vw":43.043844},{"c":43.23,"h":43.33,"l":42.8446,"n":53253,"o":42.96,"t":"2025-09-17T04:00:00Z","v":6037086,"vw":43.147261},{"c":43.11,"h":43.38,"l":42.58,"n":43738,"o":42.95,"t":"2025-09-18T04:00:00Z","v":3894521,"vw":43.110246},{"c":43.41,"h":43.56,"l":42.82,"n":50728,"o":43.2,"t":"2025-09-19T04:00:00Z","v":12225987,"vw":43.315643},{"c":43.4,"h":43.5655,"l":43.225,"n":40672,"o":43.35,"t":"2025-09-22T04:00:00Z","v":4538053,"vw":43.402403},{"c":44.23,"h":44.28,"l":43.24,"n":41234,"o":43.24,"t":"2025-09-23T04:00:00Z","v":4590246,"vw":44.023899},{"c":44.23,"h":44.525,"l":44.14,"n":43135,"o":44.23,"t":"2025-09-24T04:00:00Z","v":5460488,"vw":44.282474},{"c":43.78,"h":44.67,"l":43.74,"n":44006,"o":44.47,"t":"2025-09-25T04:00:00Z","v":5140209,"vw":43.93027},{"c":44.09,"h":44.25,"l":43.81,"n":59887,"o":43.99,"t":"2025-09-26T04:00:00Z","v":6805985,"vw":44.045339},{"c":44.27,"h":44.36,"l":43.495,"n":49858,"o":43.94,"t":"2025-09-29T04:00:00Z","v":5964563,"vw":44.098697},{"c":45.01,"h":45.06,"l":44.25,"n":50354,"o":44.31,"t":"2025-09-30T04:00:00Z","v":6770654,"vw":44.881385},{"c":45.06,"h":45.58,"l":44.96,"n":54369,"o":45.48,"t":"2025-10-01T04:00:00Z","v":7776560,"vw":45.159495},{"c":44.97,"h":45.11,"l":44.545,"n":56812,"o":44.88,"t":"2025-10-02T04:00:00Z","v":11435884,"vw":44.911722},{"c":45.34,"h":45.635,"l":44.89,"n":50966,"o":44.94,"t":"2025-10-03T04:00:00Z","v":4745835,"vw":45.389114},{"c":45.69,"h":45.73,"l":45.12,"n":50597,"o":45.31,"t":"2025-10-06T04:00:00Z","v":6290490,"vw":45.560135},{"c":46.79,"h":47.055,"l":45.89,"n":73726,"o":46.3,"t":"2025-10-07T04:00:00Z","v":6846489,"vw":46.669732},{"c":46.62,"h":46.92,"l":46.0577,"n":51034,"o":46.9,"t":"2025-10-08T04:00:00Z","v":5218943,"vw":46.514068},{"c":46.66,"h":46.97,"l":46.5211,"n":43887,"o":46.75,"t":"2025-10-09T04:00:00Z","v":4504782,"vw":46.698116},{"c":47.07,"h":47.345,"l":46.645,"n":58895,"o":46.74,"t":"2025-10-10T04:00:00Z","v":5979699,"vw":47.083325},{"c":46.85,"h":47.1,"l":46.5,"n":50327,"o":46.98,"t":"2025-10-13T04:00:00Z","v":5192454,"vw":46.865121},{"c":47.38,"h":47.63,"l":47.17,"n":59396,"o":47.32,"t":"2025-10-14T04:00:00Z","v":5195761,"vw":47.351296},{"c":47.83,"h":47.88,"l":47.38,"n":51178,"o":47.46,"t":"2025-10-15T04:00:00Z","v":5960629,"vw":47.761161},{"c":47.36,"h":48.0699,"l":47.26,"n":59934,"o":47.73,"t":"2025-10-16T04:00:00Z","v":5269070,"vw":47.508985},{"c":47.78,"h":48.065,"l":47.36,"n":64960,"o":47.545,"t":"2025-10-17T04:00:00Z","v":7553644,"vw":47.746396},{"c":48.24,"h":48.29,"l":47.685,"n":46534,"o":48.05,"t":"2025-10-20T04:00:00Z","v":4466701,"vw":48.082889},{"c":48,"h":48.39,"l":47.57,"n":51041,"o":48.25,"t":"2025-10-21T04:00:00Z","v":5343539,"vw":47.92806},{"c":48.11,"h":48.505,"l":47.775,"n":62363,"o":47.94,"t":"2025-10-22T04:00:00Z","v":6652358,"vw":48.177569},{"c":47.6,"h":48.395,"l":47.42,"n":73111,"o":48.28,"t":"2025-10-23T04:00:00Z","v":11514883,"vw":47.658652},{"c":48.035,"h":48.11,"l":47.54,"n":51209,"o":47.85,"t":"2025-10-24T04:00:00Z","v":6293246,"vw":47.963766},{"c":48.07,"h":48.09,"l":47.595,"n":63125,"o":47.89,"t":"2025-10-27T04:00:00Z","v":7673024,"vw":47.948566},{"c":47.7,"h":48.19,"l":47.56,"n":61702,"o":48.19,"t":"2025-10-28T04:00:00Z","v":7730675,"vw":47.7557},{"c":47.2,"h":47.86,"l":46.985,"n":75922,"o":47.44,"t":"2025-10-29T04:00:00Z","v":11922333,"vw":47.46213},{"c":47.07,"h":47.66,"l":46.995,"n":66764,"o":47.31,"t":"2025-10-30T04:00:00Z","v":6531161,"vw":47.187469},{"c":46.12,"h":46.83,"l":46.05,"n":69633,"o":46.725,"t":"2025-10-31T04:00:00Z","v":8716383,"vw":46.316105},{"c":46.2,"h":46.395,"l":45.29,"n":78239,"o":45.855,"t":"2025-11-03T05:00:00Z","v":9713745,"vw":46.033947},{"c":46.38,"h":48,"l":45.6,"n":120819,"o":47.44,"t":"2025-11-04T05:00:00Z","v":13496563,"vw":46.424725},{"c":46.15,"h":46.892,"l":46.125,"n":85036,"o":46.61,"t":"2025-11-05T05:00:00Z","v":9720523,"vw":46.321669},{"c":45.71,"h":46.5,"l":45.665,"n":66225,"o":46.15,"t":"2025-11-06T05:00:00Z","v":6483333,"vw":45.910831},{"c":46.21,"h":46.8,"l":45.82,"n":73407,"o":45.96,"t":"2025-11-07T05:00:00Z","v":7715848,"vw":46.219733},{"c":45.46,"h":46.0672,"l":45.07,"n":72292,"o":45.75,"t":"2025-11-10T05:00:00Z","v":7480885,"vw":45.472649},{"c":45.44,"h":45.75,"l":45.275,"n":62888,"o":45.61,"t":"2025-11-11T05:00:00Z","v":6757150,"vw":45.473184},{"c":45.93,"h":46.215,"l":45.31,"n":75632,"o":45.45,"t":"2025-11-12T05:00:00Z","v":8593868,"vw":45.911059},{"c":45.45,"h":46.26,"l":45.375,"n":77250,"o":45.87,"t":"2025-11-13T05:00:00Z","v":7267799,"vw":45.753947},{"c":45.94,"h":46.2,"l":45.19,"n":81972,"o":45.53,"t":"2025-11-14T05:00:00Z","v":9104340,"vw":45.807445},{"c":46.6,"h":46.885,"l":46.0101,"n":67943,"o":46.2,"t":"2025-11-17T05:00:00Z","v":6633780,"vw":46.588174},{"c":46.38,"h":46.85,"l":46.21,"n":86771,"o":46.585,"t":"2025-11-18T05:00:00Z","v":7872981,"vw":46.462682},{"c":45.56,"h":46.46,"l":45.41,"n":77128,"o":46.35,"t":"2025-11-19T05:00:00Z","v":7332882,"vw":45.731322},{"c":45.41,"h":45.96,"l":45.275,"n":73752,"o":45.67,"t":"2025-11-20T05:00:00Z","v":7564146,"vw":45.507483},{"c":45.75,"h":46.095,"l":45.38,"n":71044,"o":45.46,"t":"2025-11-21T05:00:00Z","v":7010928,"vw":45.806315},{"c":46.23,"h":46.53,"l":45.29,"n":83550,"o":45.99,"t":"2025-11-24T05:00:00Z","v":16557344,"vw":46.148094},{"c":45.78,"h":46.3575,"l":45.445,"n":62383,"o":46.27,"t":"2025-11-25T05:00:00Z","v":6968860,"vw":45.800077},{"c":46.57,"h":46.615,"l":45.93,"n":46175,"o":45.93,"t":"2025-11-26T05:00:00Z","v":5576271,"vw":46.479314},{"c":47.12,"h":47.17,"l":46.4,"n":35520,"o":46.56,"t":"2025-11-28T05:00:00Z","v":3792758,"vw":46.98107},{"c":45.69,"h":46.57,"l":45.42,"n":100879,"o":46.222,"t":"2025-12-01T05:00:00Z","v":11970676,"vw":45.829099},{"c":45,"h":45.68,"l":44.87,"n":67865,"o":45.68,"t":"2025-12-02T05:00:00Z","v":10580800,"vw":45.11396},{"c":44.54,"h":45.35,"l":44.22,"n":78670,"o":45.04,"t":"2025-12-03T05:00:00Z","v":11092719,"vw":44.652583},{"c":43.91,"h":44.47,"l":43.63,"n":71964,"o":44.37,"t":"2025-12-04T05:00:00Z","v":9420289,"vw":43.995289},{"c":43.81,"h":44.22,"l":43.77,"n":63967,"o":44.13,"t":"2025-12-05T05:00:00Z","v":7619776,"vw":43.922702},{"c":43.33,"h":43.97,"l":43.19,"n":51520,"o":43.97,"t":"2025-12-08T05:00:00Z","v":8091321,"vw":43.417742},{"c":43.76,"h":43.83,"l":43.435,"n":54083,"o":43.52,"t":"2025-12-09T05:00:00Z","v":7428646,"vw":43.68359},{"c":43.28,"h":43.87,"l":43.25,"n":56458,"o":43.76,"t":"2025-12-10T05:00:00Z","v":6328822,"vw":43.38222},{"c":43.09,"h":43.745,"l":42.97,"n":53538,"o":43.51,"t":"2025-12-11T05:00:00Z","v":4946874,"vw":43.233064},{"c":43.57,"h":43.62,"l":43.12,"n":61314,"o":43.345,"t":"2025-12-12T05:00:00Z","v":5989346,"vw":43.488884},{"c":43.87,"h":44.105,"l":43.665,"n":52776,"o":43.87,"t":"2025-12-15T05:00:00Z","v":7162168,"vw":43.872272},{"c":43.76,"h":44.01,"l":43.5,"n":54767,"o":43.95,"t":"2025-12-16T05:00:00Z","v":6985765,"vw":43.722545},{"c":44.22,"h":44.425,"l":43.69,"n":63230,"o":43.86,"t":"2025-12-17T05:00:00Z","v":7973702,"vw":44.170898},{"c":44.28,"h":44.45,"l":44,"n":54481,"o":44.265,"t":"2025-12-18T05:00:00Z","v":6533656,"vw":44.231743},{"c":43.66,"h":44.71,"l":43.61,"n":60193,"o":44.14,"t":"2025-12-19T05:00:00Z","v":15427230,"vw":43.931723},{"c":43.55,"h":43.73,"l":43.305,"n":49875,"o":43.48,"t":"2025-12-22T05:00:00Z","v":4866375,"vw":43.55608},{"c":43.46,"h":43.585,"l":43.215,"n":45835,"o":43.58,"t":"2025-12-23T05:00:00Z","v":6461324,"vw":43.463682},{"c":43.52,"h":43.55,"l":43.2,"n":26866,"o":43.29,"t":"2025-12-24T05:00:00Z","v":2946364,"vw":43.402047},{"c":43.56,"h":43.67,"l":43.31,"n":31983,"o":43.52,"t":"2025-12-26T05:00:00Z","v":2595617,"vw":43.522263},{"c":43.63,"h":43.9964,"l":43.6,"n":33325,"o":43.67,"t":"2025-12-29T05:00:00Z","v":3380755,"vw":43.729277},{"c":43.92,"h":43.96,"l":43.58,"n":30553,"o":43.64,"t":"2025-12-30T05:00:00Z","v":3421769,"vw":43.841203},{"c":43.59,"h":43.95,"l":43.55,"n":30792,"o":43.94,"t":"2025-12-31T05:00:00Z","v":3374306,"vw":43.656575},{"c":43.92,"h":44.175,"l":43.26,"n":39206,"o":43.56,"t":"2026-01-02T05:00:00Z","v":4809096,"vw":43.889605},{"c":43.54,"h":43.88,"l":42.7901,"n":54110,"o":43.86,"t":"2026-01-05T05:00:00Z","v":5941505,"vw":43.228723},{"c":43.84,"h":44,"l":43.33,"n":47664,"o":43.54,"t":"2026-01-06T05:00:00Z","v":5971385,"vw":43.731375},{"c":42.99,"h":44,"l":42.815,"n":50620,"o":43.92,"t":"2026-01-07T05:00:00Z","v":4818293,"vw":43.13043},{"c":43.45,"h":43.77,"l":42.86,"n":55521,"o":42.9,"t":"2026-01-08T05:00:00Z","v":5784852,"vw":43.511289},{"c":43.3,"h":43.84,"l":43.225,"n":45384,"o":43.5,"t":"2026-01-09T05:00:00Z","v":4825806,"vw":43.387244},{"c":42.9,"h":43.57,"l":42.86,"n":49615,"o":43.15,"t":"2026-01-12T05:00:00Z","v":5958414,"vw":43.065933},{"c":43.32,"h":43.355,"l":42.755,"n":54768,"o":42.89,"t":"2026-01-13T05:00:00Z","v":5750584,"vw":43.178478},{"c":43.6,"h":43.88,"l":43.405,"n":84139,"o":43.49,"t":"2026-01-14T05:00:00Z","v":10723314,"vw":43.633214},{"c":44.15,"h":44.18,"l":43.62,"n":71613,"o":43.77,"t":"2026-01-15T05:00:00Z","v":8861884,"vw":44.046369},{"c":44.73,"h":44.815,"l":44.07,"n":98530,"o":44.17,"t":"2026-01-16T05:00:00Z","v":14411097,"vw":44.587843},{"c":44.95,"h":44.975,"l":44.095,"n":74384,"o":44.61,"t":"2026-01-20T05:00:00Z","v":9859375,"vw":44.787465},{"c":45,"h":45.23,"l":44.425,"n":90125,"o":45.06,"t":"2026-01-21T05:00:00Z","v":9960206,"vw":44.896994},{"c":44.6,"h":44.98,"l":44.25,"n":71297,"o":44.92,"t":"2026-01-22T05:00:00Z","v":8509845,"vw":44.603057},{"c":44.06,"h":44.5,"l":43.415,"n":74848,"o":44.24,"t":"2026-01-23T05:00:00Z","v":8937168,"vw":43.969148},{"c":44.55,"h":44.81,"l":44.2,"n":61072,"o":44.27,"t":"2026-01-26T05:00:00Z","v":7224147,"vw":44.507206},{"c":44.83,"h":44.915,"l":44.295,"n":66397,"o":44.385,"t":"2026-01-27T05:00:00Z","v":8063808,"vw":44.709708},{"c":44.76,"h":45.045,"l":44.48,"n":56384,"o":44.77,"t":"2026-01-28T05:00:00Z","v":6165275,"vw":44.737561},{"c":44.41,"h":45.17,"l":44.34,"n":79936,"o":44.99,"t":"2026-01-29T05:00:00Z","v":8151957,"vw":44.61358},{"c":44.78,"h":44.82,"l":44.055,"n":55585,"o":44.32,"t":"2026-01-30T05:00:00Z","v":6539326,"vw":44.550691},{"c":43.91,"h":45.07,"l":43.61,"n":64740,"o":45,"t":"2026-02-02T05:00:00Z","v":6525494,"vw":44.0159},{"c":44.01,"h":45.06,"l":43.865,"n":93313,"o":43.89,"t":"2026-02-03T05:00:00Z","v":9979088,"vw":44.308423},{"c":43.43,"h":44.435,"l":43.245,"n":101443,"o":44.39,"t":"2026-02-04T05:00:00Z","v":10289715,"vw":43.641409},{"c":44.06,"h":44.305,"l":43.58,"n":73610,"o":43.84,"t":"2026-02-05T05:00:00Z","v":9232309,"vw":43.979962},{"c":44.33,"h":44.56,"l":43.55,"n":73001,"o":44.275,"t":"2026-02-06T05:00:00Z","v":8002228,"vw":44.161728},{"c":43.97,"h":44.195,"l":43.665,"n":65979,"o":44.09,"t":"2026-02-09T05:00:00Z","v":7165283,"vw":43.90632},{"c":44.64,"h":44.92,"l":43.7,"n":68936,"o":43.97,"t":"2026-02-10T05:00:00Z","v":8679952,"vw":44.451844},{"c":44.45,"h":44.885,"l":44.34,"n":75754,"o":44.885,"t":"2026-02-11T05:00:00Z","v":10331503,"vw":44.556681},{"c":47.55,"h":48.435,"l":44.99,"n":212163,"o":45.92,"t":"2026-02-12T05:00:00Z","v":24174201,"vw":47.394774},{"c":48.48,"h":48.7175,"l":47.4,"n":113048,"o":47.47,"t":"2026-02-13T05:00:00Z","v":11557672,"vw":48.393353},{"c":48.04,"h":49.11,"l":47.705,"n":96085,"o":48.84,"t":"2026-02-17T05:00:00Z","v":9356611,"vw":48.146435},{"c":47.24,"h":48.08,"l":47.03,"n":74326,"o":47.95,"t":"2026-02-18T05:00:00Z","v":7979032,"vw":47.283447},{"c":47.36,"h":47.66,"l":46.935,"n":85028,"o":47.13,"t":"2026-02-19T05:00:00Z","v":8858471,"vw":47.327756},{"c":47.79,"h":47.825,"l":46.98,"n":71440,"o":47.455,"t":"2026-02-20T05:00:00Z","v":10466187,"vw":47.674375},{"c":48.2,"h":48.54,"l":47.7,"n":72998,"o":47.95,"t":"2026-02-23T05:00:00Z","v":7505200,"vw":48.074707},{"c":48.59,"h":48.63,"l":47.65,"n":61617,"o":48.2,"t":"2026-02-24T05:00:00Z","v":6444469,"vw":48.341568},{"c":48.7,"h":48.825,"l":47.94,"n":68077,"o":48.49,"t":"2026-02-25T05:00:00Z","v":6851498,"vw":48.627039},{"c":48.8,"h":48.93,"l":48.56,"n":66144,"o":48.675,"t":"2026-02-26T05:00:00Z","v":8521861,"vw":48.785589},{"c":49.47,"h":49.875,"l":48.825,"n":83647,"o":48.99,"t":"2026-02-27T05:00:00Z","v":15390205,"vw":49.499889},{"c":49.17,"h":49.515,"l":49.04,"n":73369,"o":49.05,"t":"2026-03-02T05:00:00Z","v":9103992,"vw":49.220294},{"c":48.96,"h":49.335,"l":47.74,"n":101287,"o":49.17,"t":"2026-03-03T05:00:00Z","v":10191067,"vw":48.704836},{"c":49.25,"h":49.395,"l":48.53,"n":68825,"o":48.92,"t":"2026-03-04T05:00:00Z","v":11788117,"vw":49.125698},{"c":48.77,"h":49.08,"l":48.035,"n":109813,"o":48.93,"t":"2026-03-05T05:00:00Z","v":15933022,"vw":48.618539},{"c":49.36,"h":49.47,"l":48.33,"n":102023,"o":48.5,"t":"2026-03-06T05:00:00Z","v":12403414,"vw":49.0867},{"c":49.14,"h":49.34,"l":48.67,"n":81407,"o":49.22,"t":"2026-03-09T04:00:00Z","v":7478897,"vw":49.090936},{"c":49.01,"h":49.24,"l":48.515,"n":68278,"o":48.9,"t":"2026-03-10T04:00:00Z","v":7466731,"vw":48.965079},{"c":48.84,"h":49.095,"l":48.75,"n":66210,"o":48.85,"t":"2026-03-11T04:00:00Z","v":8209713,"vw":48.890133},{"c":49.48,"h":49.845,"l":48.43,"n":93233,"o":48.6,"t":"2026-03-12T04:00:00Z","v":11374226,"vw":49.47378},{"c":49.82,"h":50.375,"l":49.675,"n":88167,"o":49.92,"t":"2026-03-13T04:00:00Z","v":8886718,"vw":49.999709},{"c":50.29,"h":50.33,"l":49.8,"n":75111,"o":50.19,"t":"2026-03-16T04:00:00Z","v":7549419,"vw":50.125174},{"c":50.04,"h":50.65,"l":49.925,"n":83287,"o":50.55,"t":"2026-03-17T04:00:00Z","v":9857154,"vw":50.27268},{"c":49.25,"h":49.88,"l":49.205,"n":78225,"o":49.755,"t":"2026-03-18T04:00:00Z","v":9316028,"vw":49.404352},{"c":48.01,"h":49.57,"l":47.855,"n":90595,"o":49.45,"t":"2026-03-19T04:00:00Z","v":8765399,"vw":48.364583},{"c":46.44,"h":48.11,"l":46.18,"n":89543,"o":47.512,"t":"2026-03-20T04:00:00Z","v":15405718,"vw":46.822039},{"c":47.17,"h":47.455,"l":46.45,"n":75595,"o":46.77,"t":"2026-03-23T04:00:00Z","v":6493916,"vw":47.054132},{"c":47.29,"h":47.79,"l":46.94,"n":65621,"o":47.01,"t":"2026-03-24T04:00:00Z","v":6663504,"vw":47.404452},{"c":47.67,"h":48.06,"l":47.34,"n":60934,"o":47.59,"t":"2026-03-25T04:00:00Z","v":5483761,"vw":47.752609},{"c":48.4,"h":48.535,"l":47.67,"n":77196,"o":47.935,"t":"2026-03-26T04:00:00Z","v":7886408,"vw":48.305611},{"c":48.32,"h":48.89,"l":48.16,"n":68200,"o":48.48,"t":"2026-03-27T04:00:00Z","v":6439817,"vw":48.494402},{"c":49.11,"h":49.405,"l":48.42,"n":71236,"o":48.7,"t":"2026-03-30T04:00:00Z","v":6474923,"vw":49.136643},{"c":49.02,"h":49.25,"l":48.385,"n":92476,"o":49.19,"t":"2026-03-31T04:00:00Z","v":9325684,"vw":48.866474},{"c":48.88,"h":49.145,"l":48.33,"n":72996,"o":48.82,"t":"2026-04-01T04:00:00Z","v":6655008,"vw":48.781713},{"c":49.33,"h":49.465,"l":48.96,"n":55404,"o":49.11,"t":"2026-04-02T04:00:00Z","v":5839973,"vw":49.285679},{"c":48.94,"h":49.45,"l":48.89,"n":49700,"o":49,"t":"2026-04-06T04:00:00Z","v":5509574,"vw":49.044388},{"c":49.05,"h":49.43,"l":48.805,"n":45526,"o":48.805,"t":"2026-04-07T04:00:00Z","v":4546800,"vw":49.123899},{"c":49.17,"h":49.25,"l":48.38,"n":69527,"o":49.025,"t":"2026-04-08T04:00:00Z","v":6442673,"vw":49.08061},{"c":49.44,"h":50.11,"l":49.1,"n":61982,"o":49.1,"t":"2026-04-09T04:00:00Z","v":7686568,"vw":49.629376},{"c":48.57,"h":49.315,"l":48.45,"n":55828,"o":49.2,"t":"2026-04-10T04:00:00Z","v":5644301,"vw":48.831522},{"c":48.15,"h":48.665,"l":48.01,"n":57424,"o":48.51,"t":"2026-04-13T04:00:00Z","v":5723185,"vw":48.221649},{"c":48.66,"h":48.66,"l":47.73,"n":65215,"o":47.96,"t":"2026-04-14T04:00:00Z","v":8853719,"vw":48.425993},{"c":47.88,"h":48.54,"l":47.8,"n":74738,"o":48.36,"t":"2026-04-15T04:00:00Z","v":8639028,"vw":48.114169},{"c":47.59,"h":48.07,"l":46.9,"n":89588,"o":47.66,"t":"2026-04-16T04:00:00Z","v":9622037,"vw":47.456808},{"c":47.02,"h":47.13,"l":45.77,"n":123420,"o":46.06,"t":"2026-04-17T04:00:00Z","v":15404357,"vw":46.483175},{"c":46.4,"h":47.36,"l":46.3,"n":78323,"o":46.69,"t":"2026-04-20T04:00:00Z","v":8531079,"vw":46.708288},{"c":46.27,"h":46.61,"l":46.075,"n":90806,"o":46.43,"t":"2026-04-21T04:00:00Z","v":10099874,"vw":46.29859},{"c":45.86,"h":47.01,"l":45.625,"n":68230,"o":46.58,"t":"2026-04-22T04:00:00Z","v":6850480,"vw":46.197835},{"c":46.75,"h":46.805,"l":46.19,"n":69708,"o":46.38,"t":"2026-04-23T04:00:00Z","v":5835220,"vw":46.640099},{"c":46.92,"h":47.01,"l":46.21,"n":71300,"o":46.435,"t":"2026-04-24T04:00:00Z","v":7274975,"vw":46.789848},{"c":46.59,"h":47.23,"l":46.57,"n":55322,"o":46.92,"t":"2026-04-27T04:00:00Z","v":5252589,"vw":46.791872},{"c":47.04,"h":47.2,"l":46.65,"n":50653,"o":46.91,"t":"2026-04-28T04:00:00Z","v":4205891,"vw":46.980943},{"c":47.02,"h":47.16,"l":46.595,"n":74002,"o":46.78,"t":"2026-04-29T04:00:00Z","v":10641793,"vw":46.909436},{"c":45.99,"h":47.68,"l":45.68,"n":143316,"o":46.9,"t":"2026-04-30T04:00:00Z","v":19253684,"vw":46.507419},{"c":46.5,"h":47.01,"l":45.96,"n":71051,"o":46.22,"t":"2026-05-01T04:00:00Z","v":7146369,"vw":46.565463},{"c":46.61,"h":46.75,"l":45.985,"n":75221,"o":46.03,"t":"2026-05-04T04:00:00Z","v":6899659,"vw":46.468291},{"c":46.18,"h":46.74,"l":46.04,"n":85984,"o":46.58,"t":"2026-05-05T04:00:00Z","v":10023875,"vw":46.348284},{"c":45.02,"h":46.89,"l":44.99,"n":129177,"o":46.75,"t":"2026-05-06T04:00:00Z","v":11530855,"vw":45.576763},{"c":44.41,"h":44.9,"l":44.155,"n":104309,"o":44.805,"t":"2026-05-07T04:00:00Z","v":9413153,"vw":44.40407},{"c":43.91,"h":44.75,"l":43.87,"n":62285,"o":44.51,"t":"2026-05-08T04:00:00Z","v":5518689,"vw":44.086186},{"c":44.19,"h":44.505,"l":44.03,"n":67106,"o":44.075,"t":"2026-05-11T04:00:00Z","v":6027924,"vw":44.256683},{"c":44.98,"h":45.135,"l":44.05,"n":87652,"o":44.19,"t":"2026-05-12T04:00:00Z","v":7919408,"vw":44.861111},{"c":44.27,"h":44.61,"l":43.91,"n":74138,"o":44.5,"t":"2026-05-13T04:00:00Z","v":9424928,"vw":44.262514},{"c":44.4,"h":44.58,"l":44.15,"n":62017,"o":44.29,"t":"2026-05-14T04:00:00Z","v":7032182,"vw":44.397391},{"c":43.38,"h":44.46,"l":43.265,"n":66615,"o":44.4,"t":"2026-05-15T04:00:00Z","v":9505409,"vw":43.63703},{"c":43.97,"h":44.17,"l":43.56,"n":76133,"o":43.56,"t":"2026-05-18T04:00:00Z","v":7059426,"vw":43.920373},{"c":44.62,"h":44.69,"l":43.79,"n":70825,"o":43.94,"t":"2026-05-19T04:00:00Z","v":6266170,"vw":44.50052},{"c":44.87,"h":45.155,"l":44.62,"n":63853,"o":44.71,"t":"2026-05-20T04:00:00Z","v":4628718,"vw":44.893094},{"c":45.35,"h":45.42,"l":44.7,"n":72793,"o":44.87,"t":"2026-05-21T04:00:00Z","v":7847469,"vw":45.230212},{"c":46.23,"h":46.375,"l":45.22,"n":64690,"o":45.22,"t":"2026-05-22T04:00:00Z","v":9231064,"vw":45.98182},{"c":46.03,"h":46.51,"l":45.92,"n":96870,"o":46.21,"t":"2026-05-26T04:00:00Z","v":9209117,"vw":46.193915},{"c":46.19,"h":46.35,"l":45.66,"n":79093,"o":45.82,"t":"2026-05-27T04:00:00Z","v":7490097,"vw":46.149672},{"c":45.58,"h":46.7,"l":45.54,"n":79368,"o":46.19,"t":"2026-05-28T04:00:00Z","v":8027412,"vw":45.803663},{"c":45.64,"h":45.82,"l":45.315,"n":95077,"o":45.61,"t":"2026-05-29T04:00:00Z","v":16419799,"vw":45.584221},{"c":44.71,"h":45.44,"l":44.595,"n":88774,"o":45.31,"t":"2026-06-01T04:00:00Z","v":8101314,"vw":44.834433},{"c":45,"h":45.31,"l":44.75,"n":64470,"o":44.78,"t":"2026-06-02T04:00:00Z","v":6411406,"vw":45.047988},{"c":45.08,"h":46.13,"l":44.95,"n":93356,"o":45.035,"t":"2026-06-03T04:00:00Z","v":11614719,"vw":45.390217},{"c":44.63,"h":45.16,"l":44.15,"n":84464,"o":45.13,"t":"2026-06-04T04:00:00Z","v":8278916,"vw":44.616337},{"c":45.75,"h":46.03,"l":44.76,"n":96139,"o":44.9,"t":"2026-06-05T04:00:00Z","v":8491983,"vw":45.705253},{"c":44.8,"h":45.55,"l":44.715,"n":69061,"o":45.42,"t":"2026-06-08T04:00:00Z","v":7281928,"vw":44.930422},{"c":45.33,"h":45.665,"l":44.6,"n":91372,"o":44.93,"t":"2026-06-09T04:00:00Z","v":8406692,"vw":45.192837},{"c":45.61,"h":45.84,"l":45.055,"n":72860,"o":45.33,"t":"2026-06-10T04:00:00Z","v":6708091,"vw":45.569667},{"c":45.51,"h":46.07,"l":45.46,"n":80411,"o":45.69,"t":"2026-06-11T04:00:00Z","v":7428374,"vw":45.743278},{"c":46.21,"h":46.395,"l":45.62,"n":77937,"o":45.62,"t":"2026-06-12T04:00:00Z","v":6380359,"vw":46.154945},{"c":46.18,"h":46.575,"l":45.425,"n":67705,"o":46.1,"t":"2026-06-15T04:00:00Z","v":6810009,"vw":46.231376},{"c":46.59,"h":47.005,"l":46.15,"n":73270,"o":46.35,"t":"2026-06-16T04:00:00Z","v":7301469,"vw":46.593596},{"c":45.56,"h":46.56,"l":45.195,"n":86592,"o":46.29,"t":"2026-06-17T04:00:00Z","v":9068685,"vw":45.715041},{"c":45.81,"h":46.26,"l":45.45,"n":74831,"o":45.56,"t":"2026-06-18T04:00:00Z","v":13771889,"vw":45.784433},{"c":45.94,"h":46.435,"l":45.68,"n":67345,"o":45.99,"t":"2026-06-22T04:00:00Z","v":10143279,"vw":46.028944},{"c":46.62,"h":46.84,"l":45.93,"n":71826,"o":46.3,"t":"2026-06-23T04:00:00Z","v":8581159,"vw":46.612203},{"c":46.9,"h":47.155,"l":46.3,"n":78396,"o":46.88,"t":"2026-06-24T04:00:00Z","v":9497918,"vw":46.825073},{"c":46.75,"h":47.505,"l":46.6,"n":82114,"o":47.13,"t":"2026-06-25T04:00:00Z","v":9399471,"vw":46.856469},{"c":47.4,"h":47.45,"l":47.04,"n":76095,"o":47.24,"t":"2026-06-26T04:00:00Z","v":15024212,"vw":47.32613},{"c":47.15,"h":47.52,"l":46.86,"n":71228,"o":47.51,"t":"2026-06-29T04:00:00Z","v":8002477,"vw":47.10989},{"c":46.62,"h":47.1,"l":46.5,"n":66330,"o":47.055,"t":"2026-06-30T04:00:00Z","v":9591888,"vw":46.715431},{"c":46.26,"h":46.72,"l":46.07,"n":80126,"o":46.61,"t":"2026-07-01T04:00:00Z","v":10057309,"vw":46.279638},{"c":47.88,"h":47.95,"l":46.465,"n":99826,"o":46.55,"t":"2026-07-02T04:00:00Z","v":12710511,"vw":47.415856},{"c":47.05,"h":47.78,"l":46.93,"n":68090,"o":47.65,"t":"2026-07-06T04:00:00Z","v":10012994,"vw":47.119582},{"c":47.57,"h":48.54,"l":47.5,"n":78292,"o":47.76,"t":"2026-07-07T04:00:00Z","v":10153427,"vw":47.818387},{"c":47.28,"h":48.09,"l":47.22,"n":68095,"o":47.93,"t":"2026-07-08T04:00:00Z","v":7727610,"vw":47.431911},{"c":46.38,"h":47.43,"l":46.15,"n":100478,"o":47.05,"t":"2026-07-09T04:00:00Z","v":13193897,"vw":46.538126},{"c":46.8,"h":46.98,"l":46.4,"n":65438,"o":46.46,"t":"2026-07-10T04:00:00Z","v":7944116,"vw":46.753001},{"c":47.09,"h":47.41,"l":46.86,"n":67032,"o":46.96,"t":"2026-07-13T04:00:00Z","v":6722051,"vw":47.135968},{"c":46.92,"h":47.47,"l":46.74,"n":50740,"o":47.455,"t":"2026-07-14T04:00:00Z","v":5561017,"vw":46.974262},{"c":45.74,"h":46.96,"l":45.65,"n":67756,"o":46.66,"t":"2026-07-15T04:00:00Z","v":8751515,"vw":46.014425},{"c":46.79,"h":46.86,"l":45.91,"n":91155,"o":46.01,"t":"2026-07-16T04:00:00Z","v":9593579,"vw":46.569352},{"c":46.26,"h":47.73,"l":46.165,"n":76972,"o":47.56,"t":"2026-07-17T04:00:00Z","v":6194771,"vw":46.634797},{"c":45.96,"h":46.715,"l":45.745,"n":56767,"o":46.445,"t":"2026-07-20T04:00:00Z","v":5753225,"vw":46.015147},{"c":45.89,"h":46.0299,"l":45.51,"n":74375,"o":45.75,"t":"2026-07-21T04:00:00Z","v":13235402,"vw":45.817449},{"c":46.7,"h":46.825,"l":46.05,"n":80432,"o":46.34,"t":"2026-07-22T04:00:00Z","v":11743939,"vw":46.526031},{"c":47.28,"h":47.42,"l":46.41,"n":69580,"o":46.43,"t":"2026-07-23T04:00:00Z","v":8022450,"vw":47.179721},{"c":47.53,"h":47.865,"l":47.155,"n":65772,"o":47.31,"t":"2026-07-24T04:00:00Z","v":5730037,"vw":47.49293},{"c":47.15,"h":47.92,"l":47.045,"n":74393,"o":47.28,"t":"2026-07-27T04:00:00Z","v":6568352,"vw":47.30534},{"c":47.31,"h":48.485,"l":47.28,"n":93255,"o":47.67,"t":"2026-07-28T04:00:00Z","v":9585931,"vw":47.751814},{"c":47.03,"h":47.64,"l":46.6,"n":95516,"o":47.525,"t":"2026-07-29T04:00:00Z","v":8614633,"vw":47.08944},{"c":45.58,"h":46.71,"l":44.735,"n":148229,"o":46.54,"t":"2026-07-30T04:00:00Z","v":18554515,"vw":45.39894},{"c":45.82,"h":46.15,"l":45.41,"n":91698,"o":45.515,"t":"2026-07-31T04:00:00Z","v":9999366,"vw":45.867633},{"c":45.63,"h":46.26,"l":45.23,"n":73787,"o":45.88,"t":"2026-08-03T04:00:00Z","v":6508292,"vw":45.606098},{"c":45.84,"h":46,"l":44.885,"n":88431,"o":45.56,"t":"2026-08-04T04:00:00Z","v":10285016,"vw":45.705621},{"c":45.76,"h":45.895,"l":45.205,"n":67446,"o":45.83,"t":"2026-08-05T04:00:00Z","v":7051094,"vw":45.617489},{"c":45.32,"h":46.27,"l":44.925,"n":66931,"o":46.11,"t":"2026-08-06T04:00:00Z","v":6584202,"vw":45.309537},{"c":45.61,"h":45.885,"l":44.775,"n":58804,"o":45.11,"t":"2026-08-07T04:00:00Z","v":6974216,"vw":45.615842},{"c":44.5,"h":45.41,"l":44.45,"n":63581,"o":45.32,"t":"2026-08-10T04:00:00Z","v":6809695,"vw":44.598565},{"c":44.87,"h":45.04,"l":44.34,"n":49551,"o":44.35,"t":"2026-08-11T04:00:00Z","v":5780261,"vw":44.82676},{"c":45.22,"h":45.24,"l":44.785,"n":48027,"o":44.925,"t":"2026-08-12T04:00:00Z","v":4377454,"vw":45.090135},{"c":45.6,"h":45.77,"l":45.355,"n":44954,"o":45.44,"t":"2026-08-13T04:00:00Z","v":4000451,"vw":45.559424},{"c":45.86,"h":45.99,"l":45.48,"n":44555,"o":45.48,"t":"2026-08-14T04:00:00Z","v":3925263,"vw":45.819272},{"c":45.57,"h":45.7598,"l":45.2097,"n":49465,"o":45.67,"t":"2026-08-17T04:00:00Z","v":4987828,"vw":45.517158},{"c":45.31,"h":46.43,"l":45.29,"n":75805,"o":46.245,"t":"2026-08-18T04:00:00Z","v":7112007,"vw":45.599483},{"c":45.3,"h":45.955,"l":45.155,"n":56589,"o":45.71,"t":"2026-08-19T04:00:00Z","v":4839716,"vw":45.442473},{"c":45.06,"h":45.72,"l":45.005,"n":55777,"o":45.16,"t":"2026-08-20T04:00:00Z","v":4848463,"vw":45.251869},{"c":43.78,"h":45.44,"l":43.75,"n":58781,"o":45.44,"t":"2026-08-21T04:00:00Z","v":5321026,"vw":44.237751},{"c":44.34,"h":44.415,"l":43.795,"n":52845,"o":43.98,"t":"2026-08-24T04:00:00Z","v":4870427,"vw":44.189646},{"c":44.31,"h":44.435,"l":43.865,"n":52827,"o":44.27,"t":"2026-08-25T04:00:00Z","v":5180371,"vw":44.260975},{"c":44.44,"h":44.51,"l":44.01,"n":55192,"o":44.125,"t":"2026-08-26T04:00:00Z","v":6178408,"vw":44.367322},{"c":43.96,"h":44.1,"l":43.61,"n":52022,"o":44.03,"t":"2026-08-27T04:00:00Z","v":5294117,"vw":43.923226},{"c":43.93,"h":44.43,"l":43.675,"n":55236,"o":44.25,"t":"2026-08-28T04:00:00Z","v":5469722,"vw":43.967967},{"c":43.72,"h":43.82,"l":43.04,"n":62478,"o":43.8,"t":"2026-08-31T04:00:00Z","v":9489507,"vw":43.632645},{"c":43.83,"h":44.23,"l":43.555,"n":57429,"o":43.83,"t":"2026-09-01T04:00:00Z","v":7304292,"vw":43.79935},{"c":43.97,"h":44.065,"l":43.22,"n":70287,"o":43.66,"t":"2026-09-02T04:00:00Z","v":11915209,"vw":43.845286},{"c":44.53,"h":44.585,"l":44.06,"n":63680,"o":44.06,"t":"2026-09-03T04:00:00Z","v":11706208,"vw":44.479607},{"c":43.64,"h":44.172,"l":43.51,"n":65492,"o":43.8,"t":"2026-09-04T04:00:00Z","v":8365984,"vw":43.805624},{"c":43.95,"h":44.33,"l":43.5,"n":67207,"o":43.5,"t":"2026-09-08T04:00:00Z","v":9166586,"vw":44.02686},{"c":43.7,"h":44.07,"l":43.475,"n":56077,"o":43.91,"t":"2026-09-09T04:00:00Z","v":7620086,"vw":43.726691},{"c":43.39,"h":43.975,"l":43.32,"n":62605,"o":43.73,"t":"2026-09-10T04:00:00Z","v":12457037,"vw":43.488565},{"c":43.16,"h":43.835,"l":43.04,"n":44755,"o":43.76,"t":"2026-09-11T04:00:00Z","v":4641208,"vw":43.218515},{"c":42.72,"h":43.55,"l":42.6,"n":58140,"o":43.35,"t":"2026-09-14T04:00:00Z","v":5430170,"vw":42.789179},{"c":42.195,"h":42.95,"l":42.135,"n":55353,"o":42.87,"t":"2026-09-15T04:00:00Z","v":5493679,"vw":42.322899},{"c":42.44,"h":42.75,"l":42.28,"n":50174,"o":42.285,"t":"2026-09-16T04:00:00Z","v":5345589,"vw":42.465954},{"c":42.64,"h":42.72,"l":42.235,"n":47254,"o":42.57,"t":"2026-09-17T04:00:00Z","v":5582677,"vw":42.552785},{"c":42.07,"h":42.54,"l":42.01,"n":51025,"o":42.515,"t":"2026-09-18T04:00:00Z","v":11197923,"vw":42.170733},{"c":41.98,"h":42.225,"l":41.84,"n":60085,"o":41.91,"t":"2026-09-21T04:00:00Z","v":6374404,"vw":42.017692},{"c":41.8,"h":42.0799,"l":41.72,"n":48526,"o":41.88,"t":"2026-09-22T04:00:00Z","v":4541152,"vw":41.842946},{"c":40.69,"h":41.62,"l":40.615,"n":72980,"o":41.57,"t":"2026-09-23T04:00:00Z","v":7033106,"vw":40.816798},{"c":40.2,"h":40.92,"l":40.155,"n":64835,"o":40.72,"t":"2026-09-24T04:00:00Z","v":8090741,"vw":40.354674},{"c":40.34,"h":40.375,"l":39.73,"n":60357,"o":40.13,"t":"2026-09-25T04:00:00Z","v":6898914,"vw":40.125244},{"c":40.32,"h":40.43,"l":39.99,"n":63316,"o":40.34,"t":"2026-09-28T04:00:00Z","v":7464963,"vw":40.27305},{"c":40.65,"h":40.74,"l":40.01,"n":77237,"o":40.115,"t":"2026-09-29T04:00:00Z","v":14506313,"vw":40.423426},{"c":40.4,"h":40.94,"l":40.38,"n":64716,"o":40.87,"t":"2026-09-30T04:00:00Z","v":18281934,"vw":40.597215},{"c":40.47,"h":40.585,"l":39.81,"n":64787,"o":40.215,"t":"2026-10-01T04:00:00Z","v":12584905,"vw":40.357635},{"c":40.73,"h":41.21,"l":40.6,"n":59971,"o":40.62,"t":"2026-10-02T04:00:00Z","v":9789960,"vw":40.80507},{"c":40.82,"h":41.05,"l":40.235,"n":60952,"o":40.6,"t":"2026-10-05T04:00:00Z","v":9027769,"vw":40.807084},{"c":41.68,"h":41.7,"l":40.92,"n":54349,"o":41,"t":"2026-10-06T04:00:00Z","v":6377934,"vw":41.468301},{"c":41.49,"h":41.8,"l":41.435,"n":50357,"o":41.65,"t":"2026-10-07T04:00:00Z","v":7092935,"vw":41.552563},{"c":41.73,"h":41.765,"l":41.1,"n":48919,"o":41.46,"t":"2026-10-08T04:00:00Z","v":7570735,"vw":41.620634},{"c":41.76,"h":41.865,"l":41.5,"n":41641,"o":41.64,"t":"2026-10-09T04:00:00Z","v":4358889,"vw":41.736182},{"c":42.12,"h":42.15,"l":41.54,"n":41174,"o":41.82,"t":"2026-10-12T04:00:00Z","v":4290736,"vw":42.044886},{"c":42.34,"h":42.71,"l":41.645,"n":48303,"o":42.595,"t":"2026-10-13T04:00:00Z","v":5643465,"vw":42.259529},{"c":42.6,"h":42.66,"l":41.97,"n":60066,"o":42.46,"t":"2026-10-14T04:00:00Z","v":7096311,"vw":42.498519},{"c":42.48,"h":43.418,"l":42.4,"n":62174,"o":43.265,"t":"2026-10-15T04:00:00Z","v":7430221,"vw":42.591337},{"c":43.5,"h":43.58,"l":42.565,"n":60230,"o":42.665,"t":"2026-10-16T04:00:00Z","v":6759975,"vw":43.324673},{"c":42.41,"h":43.35,"l":42.275,"n":54891,"o":43.29,"t":"2026-10-19T04:00:00Z","v":5987688,"vw":42.509046},{"c":43.03,"h":43.201,"l":42.58,"n":42823,"o":42.71,"t":"2026-10-20T04:00:00Z","v":4538308,"vw":43.016391},{"c":43.05,"h":43.23,"l":42.965,"n":44455,"o":43.12,"t":"2026-10-21T04:00:00Z","v":5376873,"vw":43.082323},{"c":44.85,"h":44.88,"l":43.115,"n":77626,"o":43.14,"t":"2026-10-22T04:00:00Z","v":8875174,"vw":44.492033}],"volatilityBars":[{"c":42,"h":42.18,"l":42,"n":9,"o":42.18,"t":"2026-09-21T11:00:00Z","v":479,"vw":42.110338},{"c":42,"h":42.01,"l":42,"n":20,"o":42.01,"t":"2026-09-21T11:15:00Z","v":1032,"vw":42.008487},{"c":42.05,"h":42.05,"l":42.05,"n":15,"o":42.05,"t":"2026-09-21T11:30:00Z","v":413,"vw":42.05},{"c":41.71,"h":41.71,"l":41.71,"n":24,"o":41.71,"t":"2026-09-21T13:15:00Z","v":1123,"vw":41.71},{"c":41.91,"h":42.205,"l":41.89,"n":4604,"o":41.94,"t":"2026-09-21T13:30:00Z","v":422789,"vw":42.016305},{"c":42.025,"h":42.035,"l":41.88,"n":2897,"o":41.9,"t":"2026-09-21T13:45:00Z","v":244468,"vw":41.950162},{"c":42.11,"h":42.12,"l":41.975,"n":2549,"o":42.025,"t":"2026-09-21T14:00:00Z","v":159836,"vw":42.026463},{"c":42.085,"h":42.1978,"l":42.085,"n":2415,"o":42.105,"t":"2026-09-21T14:15:00Z","v":182695,"vw":42.141347},{"c":42.035,"h":42.1,"l":42.005,"n":1834,"o":42.085,"t":"2026-09-21T14:30:00Z","v":101283,"vw":42.052808},{"c":42.06,"h":42.115,"l":42.03,"n":1554,"o":42.035,"t":"2026-09-21T14:45:00Z","v":81283,"vw":42.077635},{"c":42.055,"h":42.075,"l":41.995,"n":1405,"o":42.055,"t":"2026-09-21T15:00:00Z","v":81617,"vw":42.038034},{"c":42.06,"h":42.14,"l":42.06,"n":1816,"o":42.06,"t":"2026-09-21T15:15:00Z","v":111969,"vw":42.113572},{"c":42.12,"h":42.165,"l":42.05,"n":1632,"o":42.065,"t":"2026-09-21T15:30:00Z","v":82644,"vw":42.104356},{"c":42.065,"h":42.135,"l":42.06,"n":1274,"o":42.11,"t":"2026-09-21T15:45:00Z","v":49748,"vw":42.098347},{"c":42.065,"h":42.1051,"l":42.06,"n":1418,"o":42.07,"t":"2026-09-21T16:00:00Z","v":67561,"vw":42.0819},{"c":42.095,"h":42.095,"l":42.04,"n":1738,"o":42.065,"t":"2026-09-21T16:15:00Z","v":118911,"vw":42.072676},{"c":42.135,"h":42.135,"l":42.085,"n":1746,"o":42.095,"t":"2026-09-21T16:30:00Z","v":111944,"vw":42.116241},{"c":42.215,"h":42.215,"l":42.13,"n":1351,"o":42.14,"t":"2026-09-21T16:45:00Z","v":104996,"vw":42.174362},{"c":42.175,"h":42.225,"l":42.125,"n":3114,"o":42.215,"t":"2026-09-21T17:00:00Z","v":469207,"vw":42.186158},{"c":42.125,"h":42.21,"l":42.085,"n":2111,"o":42.18,"t":"2026-09-21T17:15:00Z","v":205279,"vw":42.171615},{"c":42.02,"h":42.1351,"l":42.015,"n":1576,"o":42.125,"t":"2026-09-21T17:30:00Z","v":111970,"vw":42.08723},{"c":41.985,"h":42.05,"l":41.98,"n":1490,"o":42.025,"t":"2026-09-21T17:45:00Z","v":95356,"vw":42.000822},{"c":41.955,"h":42.02,"l":41.955,"n":1553,"o":41.98,"t":"2026-09-21T18:00:00Z","v":92637,"vw":41.99458},{"c":42.015,"h":42.03,"l":41.9,"n":1764,"o":41.95,"t":"2026-09-21T18:15:00Z","v":112097,"vw":41.962435},{"c":42.035,"h":42.035,"l":41.995,"n":1646,"o":42.01,"t":"2026-09-21T18:30:00Z","v":81743,"vw":42.016068},{"c":41.965,"h":42.04,"l":41.955,"n":1788,"o":42.035,"t":"2026-09-21T18:45:00Z","v":87748,"vw":41.987116},{"c":41.93,"h":41.9757,"l":41.905,"n":1948,"o":41.965,"t":"2026-09-21T19:00:00Z","v":116000,"vw":41.937919},{"c":41.935,"h":41.95,"l":41.895,"n":2249,"o":41.925,"t":"2026-09-21T19:15:00Z","v":170290,"vw":41.923301},{"c":41.905,"h":41.94,"l":41.8643,"n":2829,"o":41.935,"t":"2026-09-21T19:30:00Z","v":220602,"vw":41.898193},{"c":41.975,"h":42,"l":41.84,"n":9365,"o":41.9,"t":"2026-09-21T19:45:00Z","v":931255,"vw":41.939238},{"c":41.98,"h":41.99,"l":41.98,"n":83,"o":41.98,"t":"2026-09-21T20:00:00Z","v":1638841,"vw":41.980001},{"c":41.98,"h":41.98,"l":41.98,"n":2,"o":41.98,"t":"2026-09-21T20:30:00Z","v":910,"vw":41.98},{"c":41.7859,"h":41.8414,"l":41.7859,"n":3,"o":41.8414,"t":"2026-09-21T23:30:00Z","v":210,"vw":41.81365},{"c":41.75,"h":41.9,"l":41.75,"n":30,"o":41.86,"t":"2026-09-22T13:15:00Z","v":2234,"vw":41.798016},{"c":41.825,"h":42,"l":41.728,"n":2338,"o":41.88,"t":"2026-09-22T13:30:00Z","v":241778,"vw":41.834493},{"c":41.7701,"h":41.875,"l":41.75,"n":2457,"o":41.825,"t":"2026-09-22T13:45:00Z","v":192494,"vw":41.795151},{"c":41.88,"h":41.97,"l":41.77,"n":2455,"o":41.78,"t":"2026-09-22T14:00:00Z","v":154423,"vw":41.879251},{"c":41.965,"h":41.99,"l":41.855,"n":1982,"o":41.87,"t":"2026-09-22T14:15:00Z","v":92432,"vw":41.928024},{"c":41.97,"h":42.04,"l":41.895,"n":1899,"o":41.965,"t":"2026-09-22T14:30:00Z","v":115786,"vw":41.956149},{"c":41.99,"h":42.04,"l":41.91,"n":1889,"o":41.97,"t":"2026-09-22T14:45:00Z","v":84018,"vw":41.98698},{"c":42.06,"h":42.06,"l":41.98,"n":1656,"o":41.99,"t":"2026-09-22T15:00:00Z","v":71385,"vw":42.016653},{"c":42.025,"h":42.065,"l":41.995,"n":1109,"o":42.055,"t":"2026-09-22T15:15:00Z","v":35613,"vw":42.024327},{"c":42.02,"h":42.05,"l":41.96,"n":1452,"o":42.03,"t":"2026-09-22T15:30:00Z","v":63709,"vw":42.009129},{"c":42.03,"h":42.05,"l":41.99,"n":1437,"o":42.01,"t":"2026-09-22T15:45:00Z","v":94450,"vw":42.025078},{"c":42.05,"h":42.0799,"l":42.025,"n":1122,"o":42.04,"t":"2026-09-22T16:00:00Z","v":51227,"vw":42.049517},{"c":42.022,"h":42.05,"l":41.97,"n":1100,"o":42.05,"t":"2026-09-22T16:15:00Z","v":47595,"vw":42.006778},{"c":41.93,"h":42.035,"l":41.93,"n":1278,"o":42.025,"t":"2026-09-22T16:30:00Z","v":67840,"vw":41.994056},{"c":42.01,"h":42.02,"l":41.925,"n":1352,"o":41.94,"t":"2026-09-22T16:45:00Z","v":59779,"vw":41.975098},{"c":41.875,"h":42.015,"l":41.875,"n":1655,"o":42.015,"t":"2026-09-22T17:00:00Z","v":79127,"vw":41.956483},{"c":41.9,"h":41.9001,"l":41.85,"n":1744,"o":41.87,"t":"2026-09-22T17:15:00Z","v":88643,"vw":41.877343},{"c":41.865,"h":41.91,"l":41.86,"n":1293,"o":41.895,"t":"2026-09-22T17:30:00Z","v":45853,"vw":41.884778},{"c":41.825,"h":41.87,"l":41.815,"n":1652,"o":41.865,"t":"2026-09-22T17:45:00Z","v":95625,"vw":41.847761},{"c":41.815,"h":41.88,"l":41.805,"n":1281,"o":41.82,"t":"2026-09-22T18:00:00Z","v":51434,"vw":41.832559},{"c":41.815,"h":41.84,"l":41.785,"n":1344,"o":41.815,"t":"2026-09-22T18:15:00Z","v":60610,"vw":41.811816},{"c":41.795,"h":41.845,"l":41.79,"n":1459,"o":41.81,"t":"2026-09-22T18:30:00Z","v":67831,"vw":41.818402},{"c":41.815,"h":41.845,"l":41.785,"n":1432,"o":41.8,"t":"2026-09-22T18:45:00Z","v":71853,"vw":41.824832},{"c":41.835,"h":41.84,"l":41.78,"n":1268,"o":41.82,"t":"2026-09-22T19:00:00Z","v":94684,"vw":41.800884},{"c":41.845,"h":41.865,"l":41.81,"n":1495,"o":41.835,"t":"2026-09-22T19:15:00Z","v":85734,"vw":41.831209},{"c":41.795,"h":41.855,"l":41.79,"n":2124,"o":41.845,"t":"2026-09-22T19:30:00Z","v":136904,"vw":41.824931},{"c":41.79,"h":41.91,"l":41.72,"n":7784,"o":41.795,"t":"2026-09-22T19:45:00Z","v":711063,"vw":41.802435},{"c":41.8,"h":41.8,"l":41.8,"n":78,"o":41.8,"t":"2026-09-22T20:00:00Z","v":1468576,"vw":41.8},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-09-23T08:45:00Z","v":189,"vw":41.8},{"c":42.3072,"h":42.3072,"l":42.3072,"n":1,"o":42.3072,"t":"2026-09-23T11:00:00Z","v":500,"vw":42.3072},{"c":42.1495,"h":42.1495,"l":42.1495,"n":1,"o":42.1495,"t":"2026-09-23T11:30:00Z","v":100,"vw":42.1495},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-09-23T12:00:00Z","v":500,"vw":41.9},{"c":41.47,"h":41.75,"l":41.43,"n":94,"o":41.66,"t":"2026-09-23T13:15:00Z","v":12200,"vw":41.5251},{"c":41.265,"h":41.62,"l":41.26,"n":2907,"o":41.57,"t":"2026-09-23T13:30:00Z","v":304546,"vw":41.446064},{"c":41.05,"h":41.29,"l":40.955,"n":2493,"o":41.27,"t":"2026-09-23T13:45:00Z","v":164321,"vw":41.123185},{"c":40.9,"h":41.095,"l":40.855,"n":5686,"o":41.055,"t":"2026-09-23T14:00:00Z","v":564398,"vw":40.959078},{"c":40.99,"h":41.046,"l":40.895,"n":3553,"o":40.905,"t":"2026-09-23T14:15:00Z","v":245534,"vw":40.984593},{"c":41.025,"h":41.125,"l":40.985,"n":3454,"o":40.99,"t":"2026-09-23T14:30:00Z","v":216116,"vw":41.048755},{"c":40.96,"h":41.01,"l":40.81,"n":3704,"o":41.01,"t":"2026-09-23T14:45:00Z","v":212934,"vw":40.90885},{"c":40.84,"h":40.95,"l":40.815,"n":2321,"o":40.945,"t":"2026-09-23T15:00:00Z","v":101639,"vw":40.869648},{"c":40.76,"h":40.855,"l":40.745,"n":2522,"o":40.845,"t":"2026-09-23T15:15:00Z","v":125663,"vw":40.800443},{"c":40.77,"h":40.82,"l":40.745,"n":2362,"o":40.76,"t":"2026-09-23T15:30:00Z","v":132234,"vw":40.778542},{"c":40.735,"h":40.78,"l":40.7,"n":1998,"o":40.77,"t":"2026-09-23T15:45:00Z","v":92036,"vw":40.738134},{"c":40.775,"h":40.785,"l":40.69,"n":1915,"o":40.73,"t":"2026-09-23T16:00:00Z","v":90185,"vw":40.724568},{"c":40.84,"h":40.84,"l":40.75,"n":1816,"o":40.77,"t":"2026-09-23T16:15:00Z","v":90351,"vw":40.789869},{"c":40.86,"h":40.87,"l":40.7601,"n":2141,"o":40.835,"t":"2026-09-23T16:30:00Z","v":114105,"vw":40.820414},{"c":40.88,"h":40.935,"l":40.795,"n":2648,"o":40.855,"t":"2026-09-23T16:45:00Z","v":216360,"vw":40.883743},{"c":40.8451,"h":40.935,"l":40.835,"n":2153,"o":40.885,"t":"2026-09-23T17:00:00Z","v":140268,"vw":40.887262},{"c":40.845,"h":40.845,"l":40.78,"n":1562,"o":40.845,"t":"2026-09-23T17:15:00Z","v":84280,"vw":40.812266},{"c":40.815,"h":40.855,"l":40.79,"n":2184,"o":40.85,"t":"2026-09-23T17:30:00Z","v":131830,"vw":40.819355},{"c":40.815,"h":40.83,"l":40.765,"n":1988,"o":40.82,"t":"2026-09-23T17:45:00Z","v":95793,"vw":40.8015},{"c":40.77,"h":40.855,"l":40.77,"n":2072,"o":40.815,"t":"2026-09-23T18:00:00Z","v":124898,"vw":40.812532},{"c":40.715,"h":40.7699,"l":40.69,"n":1925,"o":40.76,"t":"2026-09-23T18:15:00Z","v":120303,"vw":40.724666},{"c":40.69,"h":40.76,"l":40.67,"n":2108,"o":40.715,"t":"2026-09-23T18:30:00Z","v":151147,"vw":40.705578},{"c":40.715,"h":40.73,"l":40.68,"n":1970,"o":40.685,"t":"2026-09-23T18:45:00Z","v":99090,"vw":40.705084},{"c":40.785,"h":40.8,"l":40.7125,"n":2211,"o":40.715,"t":"2026-09-23T19:00:00Z","v":135787,"vw":40.760212},{"c":40.695,"h":40.795,"l":40.68,"n":2357,"o":40.785,"t":"2026-09-23T19:15:00Z","v":130877,"vw":40.74137},{"c":40.725,"h":40.74,"l":40.67,"n":3241,"o":40.695,"t":"2026-09-23T19:30:00Z","v":207803,"vw":40.70009},{"c":40.7,"h":40.735,"l":40.615,"n":9377,"o":40.72,"t":"2026-09-23T19:45:00Z","v":822296,"vw":40.674391},{"c":40.7759,"h":40.7759,"l":40.69,"n":83,"o":40.69,"t":"2026-09-23T20:00:00Z","v":2030868,"vw":40.693449},{"c":40.69,"h":40.69,"l":40.69,"n":1,"o":40.69,"t":"2026-09-23T20:15:00Z","v":23283,"vw":40.69},{"c":40.81,"h":40.81,"l":40.81,"n":2,"o":40.81,"t":"2026-09-23T20:30:00Z","v":757,"vw":40.81},{"c":40.6924,"h":40.6924,"l":40.6924,"n":1,"o":40.6924,"t":"2026-09-23T23:00:00Z","v":830,"vw":40.6924},{"c":41.9619,"h":41.9619,"l":40.7,"n":12,"o":40.7,"t":"2026-09-24T08:00:00Z","v":634,"vw":41.220949},{"c":40.86,"h":40.885,"l":40.86,"n":12,"o":40.86,"t":"2026-09-24T11:30:00Z","v":1673,"vw":40.863179},{"c":40.86,"h":40.885,"l":40.86,"n":3,"o":40.885,"t":"2026-09-24T11:45:00Z","v":389,"vw":40.870334},{"c":40.92,"h":40.92,"l":40.92,"n":3,"o":40.92,"t":"2026-09-24T12:00:00Z","v":151,"vw":40.92},{"c":40.82,"h":40.9719,"l":40.82,"n":3,"o":40.9719,"t":"2026-09-24T12:45:00Z","v":229,"vw":40.904389},{"c":40.92,"h":40.92,"l":40.91,"n":2,"o":40.91,"t":"2026-09-24T13:00:00Z","v":216,"vw":40.91463},{"c":40.805,"h":40.86,"l":40.68,"n":2071,"o":40.84,"t":"2026-09-24T13:30:00Z","v":306806,"vw":40.785318},{"c":40.895,"h":40.91,"l":40.77,"n":1798,"o":40.81,"t":"2026-09-24T13:45:00Z","v":129999,"vw":40.838313},{"c":40.865,"h":40.92,"l":40.795,"n":2739,"o":40.895,"t":"2026-09-24T14:00:00Z","v":230129,"vw":40.865619},{"c":40.59,"h":40.88,"l":40.59,"n":3053,"o":40.865,"t":"2026-09-24T14:15:00Z","v":239983,"vw":40.738303},{"c":40.555,"h":40.63,"l":40.51,"n":2098,"o":40.585,"t":"2026-09-24T14:30:00Z","v":94322,"vw":40.580506},{"c":40.485,"h":40.56,"l":40.42,"n":2068,"o":40.55,"t":"2026-09-24T14:45:00Z","v":151822,"vw":40.470733},{"c":40.37,"h":40.53,"l":40.35,"n":2227,"o":40.48,"t":"2026-09-24T15:00:00Z","v":156243,"vw":40.425306},{"c":40.475,"h":40.495,"l":40.36,"n":1798,"o":40.38,"t":"2026-09-24T15:15:00Z","v":136048,"vw":40.439008},{"c":40.4099,"h":40.53,"l":40.4,"n":1847,"o":40.475,"t":"2026-09-24T15:30:00Z","v":140247,"vw":40.471838},{"c":40.395,"h":40.445,"l":40.37,"n":1853,"o":40.42,"t":"2026-09-24T15:45:00Z","v":156988,"vw":40.402262},{"c":40.48,"h":40.52,"l":40.39,"n":2052,"o":40.4,"t":"2026-09-24T16:00:00Z","v":166011,"vw":40.46686},{"c":40.515,"h":40.535,"l":40.4,"n":2506,"o":40.475,"t":"2026-09-24T16:15:00Z","v":208476,"vw":40.454243},{"c":40.4771,"h":40.565,"l":40.45,"n":1734,"o":40.515,"t":"2026-09-24T16:30:00Z","v":125435,"vw":40.503949},{"c":40.545,"h":40.56,"l":40.44,"n":1549,"o":40.47,"t":"2026-09-24T16:45:00Z","v":126590,"vw":40.484493},{"c":40.485,"h":40.575,"l":40.47,"n":1772,"o":40.545,"t":"2026-09-24T17:00:00Z","v":178090,"vw":40.532642},{"c":40.45,"h":40.505,"l":40.42,"n":1896,"o":40.485,"t":"2026-09-24T17:15:00Z","v":189221,"vw":40.457943},{"c":40.425,"h":40.5056,"l":40.39,"n":2688,"o":40.46,"t":"2026-09-24T17:30:00Z","v":257073,"vw":40.433695},{"c":40.41,"h":40.44,"l":40.38,"n":1731,"o":40.425,"t":"2026-09-24T17:45:00Z","v":136015,"vw":40.402208},{"c":40.345,"h":40.415,"l":40.33,"n":1834,"o":40.4,"t":"2026-09-24T18:00:00Z","v":141867,"vw":40.377176},{"c":40.315,"h":40.355,"l":40.26,"n":2131,"o":40.345,"t":"2026-09-24T18:15:00Z","v":193719,"vw":40.307826},{"c":40.245,"h":40.32,"l":40.23,"n":2383,"o":40.31,"t":"2026-09-24T18:30:00Z","v":226126,"vw":40.276117},{"c":40.285,"h":40.285,"l":40.21,"n":2103,"o":40.245,"t":"2026-09-24T18:45:00Z","v":188638,"vw":40.247597},{"c":40.25,"h":40.295,"l":40.22,"n":2383,"o":40.28,"t":"2026-09-24T19:00:00Z","v":209317,"vw":40.254573},{"c":40.265,"h":40.285,"l":40.2,"n":2623,"o":40.25,"t":"2026-09-24T19:15:00Z","v":288464,"vw":40.240189},{"c":40.355,"h":40.375,"l":40.22,"n":4031,"o":40.26,"t":"2026-09-24T19:30:00Z","v":564196,"vw":40.303168},{"c":40.195,"h":40.36,"l":40.155,"n":9552,"o":40.35,"t":"2026-09-24T19:45:00Z","v":1222148,"vw":40.217966},{"c":40.26,"h":40.26,"l":40.2,"n":95,"o":40.2,"t":"2026-09-24T20:00:00Z","v":1855696,"vw":40.200018},{"c":40.34,"h":40.34,"l":40.3,"n":5,"o":40.32,"t":"2026-09-24T20:45:00Z","v":799,"vw":40.318945},{"c":40.31,"h":40.31,"l":40.31,"n":2,"o":40.31,"t":"2026-09-24T21:00:00Z","v":244,"vw":40.31},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-09-24T23:45:00Z","v":235,"vw":40.3},{"c":40.18,"h":40.18,"l":40.18,"n":39,"o":40.18,"t":"2026-09-25T08:45:00Z","v":868,"vw":40.18},{"c":40.21,"h":40.21,"l":40.21,"n":1,"o":40.21,"t":"2026-09-25T12:30:00Z","v":100,"vw":40.21},{"c":40.22,"h":40.23,"l":40.22,"n":4,"o":40.22,"t":"2026-09-25T12:45:00Z","v":359,"vw":40.222865},{"c":40.14,"h":40.14,"l":40.12,"n":69,"o":40.12,"t":"2026-09-25T13:15:00Z","v":859,"vw":40.130875},{"c":39.975,"h":40.13,"l":39.92,"n":3379,"o":40.13,"t":"2026-09-25T13:30:00Z","v":384359,"vw":40.034587},{"c":39.89,"h":39.98,"l":39.85,"n":2166,"o":39.97,"t":"2026-09-25T13:45:00Z","v":179451,"vw":39.923382},{"c":39.81,"h":39.9472,"l":39.73,"n":3010,"o":39.89,"t":"2026-09-25T14:00:00Z","v":255601,"vw":39.837771},{"c":39.94,"h":40.015,"l":39.82,"n":2316,"o":39.825,"t":"2026-09-25T14:15:00Z","v":225593,"vw":39.913238},{"c":40.025,"h":40.035,"l":39.9,"n":2100,"o":39.94,"t":"2026-09-25T14:30:00Z","v":232297,"vw":39.979075},{"c":39.92,"h":40.115,"l":39.9,"n":3445,"o":40.025,"t":"2026-09-25T14:45:00Z","v":502358,"vw":40.030063},{"c":39.89,"h":39.98,"l":39.82,"n":1741,"o":39.905,"t":"2026-09-25T15:00:00Z","v":118615,"vw":39.89448},{"c":39.835,"h":39.905,"l":39.835,"n":1867,"o":39.89,"t":"2026-09-25T15:15:00Z","v":138778,"vw":39.875425},{"c":39.845,"h":39.895,"l":39.81,"n":1987,"o":39.835,"t":"2026-09-25T15:30:00Z","v":130867,"vw":39.846794},{"c":39.8,"h":39.85,"l":39.775,"n":1763,"o":39.835,"t":"2026-09-25T15:45:00Z","v":112966,"vw":39.812052},{"c":39.96,"h":39.965,"l":39.81,"n":1670,"o":39.81,"t":"2026-09-25T16:00:00Z","v":96544,"vw":39.899597},{"c":39.985,"h":40,"l":39.92,"n":1808,"o":39.96,"t":"2026-09-25T16:15:00Z","v":92663,"vw":39.953762},{"c":40.03,"h":40.06,"l":39.96,"n":3233,"o":39.995,"t":"2026-09-25T16:30:00Z","v":450187,"vw":40.015485},{"c":40.03,"h":40.09,"l":39.97,"n":1893,"o":40.03,"t":"2026-09-25T16:45:00Z","v":107908,"vw":40.025359},{"c":40.025,"h":40.065,"l":40.01,"n":1448,"o":40.03,"t":"2026-09-25T17:00:00Z","v":125029,"vw":40.038956},{"c":40.075,"h":40.075,"l":39.99,"n":1350,"o":40.025,"t":"2026-09-25T17:15:00Z","v":120686,"vw":40.015674},{"c":40.065,"h":40.09,"l":40.04,"n":1462,"o":40.08,"t":"2026-09-25T17:30:00Z","v":106916,"vw":40.062678},{"c":40.12,"h":40.12,"l":40.04,"n":1259,"o":40.065,"t":"2026-09-25T17:45:00Z","v":83390,"vw":40.073838},{"c":40.135,"h":40.15,"l":40.1,"n":1598,"o":40.12,"t":"2026-09-25T18:00:00Z","v":115495,"vw":40.127912},{"c":40.145,"h":40.18,"l":40.13,"n":1957,"o":40.135,"t":"2026-09-25T18:15:00Z","v":120376,"vw":40.148581},{"c":40.15,"h":40.18,"l":40.1,"n":2188,"o":40.145,"t":"2026-09-25T18:30:00Z","v":225344,"vw":40.147438},{"c":40.135,"h":40.16,"l":40.11,"n":1330,"o":40.145,"t":"2026-09-25T18:45:00Z","v":114032,"vw":40.140573},{"c":40.175,"h":40.18,"l":40.09,"n":1613,"o":40.14,"t":"2026-09-25T19:00:00Z","v":152638,"vw":40.125031},{"c":40.175,"h":40.22,"l":40.16,"n":1929,"o":40.18,"t":"2026-09-25T19:15:00Z","v":171623,"vw":40.190039},{"c":40.225,"h":40.255,"l":40.16,"n":2954,"o":40.175,"t":"2026-09-25T19:30:00Z","v":231989,"vw":40.203773},{"c":40.33,"h":40.375,"l":40.215,"n":8538,"o":40.225,"t":"2026-09-25T19:45:00Z","v":990857,"vw":40.33017},{"c":40.34,"h":40.34,"l":40.34,"n":84,"o":40.34,"t":"2026-09-25T20:00:00Z","v":1278337,"vw":40.34},{"c":40.45,"h":40.6,"l":40.34,"n":58,"o":40.6,"t":"2026-09-28T08:00:00Z","v":1684,"vw":40.513152},{"c":40.69,"h":40.69,"l":40.69,"n":37,"o":40.69,"t":"2026-09-28T09:00:00Z","v":320,"vw":40.69},{"c":40.74,"h":40.74,"l":40.73,"n":4,"o":40.73,"t":"2026-09-28T10:15:00Z","v":749,"vw":40.731968},{"c":40.75,"h":40.75,"l":40.75,"n":2,"o":40.75,"t":"2026-09-28T10:45:00Z","v":200,"vw":40.75},{"c":40.75,"h":40.75,"l":40.75,"n":8,"o":40.75,"t":"2026-09-28T11:00:00Z","v":424,"vw":40.75},{"c":40.44,"h":40.46,"l":40.37,"n":9,"o":40.46,"t":"2026-09-28T13:15:00Z","v":1378,"vw":40.424706},{"c":40.285,"h":40.43,"l":40.05,"n":2583,"o":40.37,"t":"2026-09-28T13:30:00Z","v":416019,"vw":40.261407},{"c":40.245,"h":40.385,"l":40.2,"n":2667,"o":40.29,"t":"2026-09-28T13:45:00Z","v":213476,"vw":40.301598},{"c":40.315,"h":40.39,"l":40.15,"n":2482,"o":40.235,"t":"2026-09-28T14:00:00Z","v":152960,"vw":40.250511},{"c":40.28,"h":40.335,"l":40.17,"n":2823,"o":40.315,"t":"2026-09-28T14:15:00Z","v":428970,"vw":40.229092},{"c":40.215,"h":40.32,"l":40.17,"n":3119,"o":40.275,"t":"2026-09-28T14:30:00Z","v":245183,"vw":40.232121},{"c":40.2,"h":40.245,"l":40.17,"n":2976,"o":40.22,"t":"2026-09-28T14:45:00Z","v":246647,"vw":40.209932},{"c":40.125,"h":40.235,"l":40.09,"n":1721,"o":40.21,"t":"2026-09-28T15:00:00Z","v":135744,"vw":40.159865},{"c":40.065,"h":40.135,"l":39.99,"n":2119,"o":40.1261,"t":"2026-09-28T15:15:00Z","v":168699,"vw":40.068686},{"c":40.095,"h":40.16,"l":40.065,"n":1602,"o":40.065,"t":"2026-09-28T15:30:00Z","v":97361,"vw":40.106257},{"c":40.085,"h":40.175,"l":40.07,"n":1775,"o":40.095,"t":"2026-09-28T15:45:00Z","v":102451,"vw":40.115491},{"c":40.105,"h":40.17,"l":40.08,"n":1416,"o":40.085,"t":"2026-09-28T16:00:00Z","v":93118,"vw":40.116626},{"c":40.22,"h":40.255,"l":40.07,"n":2434,"o":40.105,"t":"2026-09-28T16:15:00Z","v":239831,"vw":40.133586},{"c":40.265,"h":40.275,"l":40.2,"n":1458,"o":40.235,"t":"2026-09-28T16:30:00Z","v":120669,"vw":40.232055},{"c":40.275,"h":40.295,"l":40.23,"n":1300,"o":40.265,"t":"2026-09-28T16:45:00Z","v":83295,"vw":40.263177},{"c":40.285,"h":40.395,"l":40.26,"n":2312,"o":40.27,"t":"2026-09-28T17:00:00Z","v":187874,"vw":40.321839},{"c":40.325,"h":40.37,"l":40.26,"n":2226,"o":40.29,"t":"2026-09-28T17:15:00Z","v":338508,"vw":40.33586},{"c":40.315,"h":40.38,"l":40.255,"n":2079,"o":40.325,"t":"2026-09-28T17:30:00Z","v":175785,"vw":40.320626},{"c":40.325,"h":40.365,"l":40.315,"n":1979,"o":40.315,"t":"2026-09-28T17:45:00Z","v":165969,"vw":40.336127},{"c":40.3,"h":40.365,"l":40.28,"n":2056,"o":40.325,"t":"2026-09-28T18:00:00Z","v":216055,"vw":40.324251},{"c":40.315,"h":40.32,"l":40.27,"n":1556,"o":40.295,"t":"2026-09-28T18:15:00Z","v":82377,"vw":40.285832},{"c":40.385,"h":40.4,"l":40.3,"n":1850,"o":40.315,"t":"2026-09-28T18:30:00Z","v":140310,"vw":40.336686},{"c":40.265,"h":40.3855,"l":40.26,"n":1844,"o":40.385,"t":"2026-09-28T18:45:00Z","v":158958,"vw":40.313567},{"c":40.265,"h":40.305,"l":40.22,"n":2515,"o":40.26,"t":"2026-09-28T19:00:00Z","v":184206,"vw":40.267312},{"c":40.25,"h":40.315,"l":40.235,"n":2857,"o":40.26,"t":"2026-09-28T19:15:00Z","v":389055,"vw":40.27001},{"c":40.335,"h":40.345,"l":40.22,"n":2474,"o":40.255,"t":"2026-09-28T19:30:00Z","v":191265,"vw":40.289327},{"c":40.315,"h":40.37,"l":40.245,"n":8636,"o":40.335,"t":"2026-09-28T19:45:00Z","v":874923,"vw":40.300165},{"c":40.29,"h":40.32,"l":40.29,"n":90,"o":40.32,"t":"2026-09-28T20:00:00Z","v":1551204,"vw":40.319995},{"c":40.32,"h":40.32,"l":40.32,"n":1,"o":40.32,"t":"2026-09-28T20:30:00Z","v":100,"vw":40.32},{"c":40.32,"h":40.32,"l":40.32,"n":3,"o":40.32,"t":"2026-09-28T20:45:00Z","v":201,"vw":40.32},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-09-29T08:00:00Z","v":225,"vw":40.3},{"c":40.17,"h":40.17,"l":40.17,"n":1,"o":40.17,"t":"2026-09-29T08:30:00Z","v":100,"vw":40.17},{"c":40.3,"h":40.3,"l":40.25,"n":3,"o":40.25,"t":"2026-09-29T08:45:00Z","v":398,"vw":40.282412},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-09-29T09:00:00Z","v":100,"vw":40.25},{"c":40.17,"h":40.17,"l":40.17,"n":1,"o":40.17,"t":"2026-09-29T09:15:00Z","v":100,"vw":40.17},{"c":40.19,"h":40.19,"l":40.19,"n":1,"o":40.19,"t":"2026-09-29T09:30:00Z","v":100,"vw":40.19},{"c":40.18,"h":40.18,"l":40.18,"n":1,"o":40.18,"t":"2026-09-29T10:45:00Z","v":100,"vw":40.18},{"c":40.33,"h":40.33,"l":40.33,"n":4,"o":40.33,"t":"2026-09-29T11:15:00Z","v":407,"vw":40.33},{"c":40.3,"h":40.3,"l":40.3,"n":3,"o":40.3,"t":"2026-09-29T11:30:00Z","v":106,"vw":40.3},{"c":40.31,"h":40.31,"l":40.3,"n":3,"o":40.3,"t":"2026-09-29T12:30:00Z","v":300,"vw":40.306667},{"c":40.29,"h":40.29,"l":40.29,"n":6,"o":40.29,"t":"2026-09-29T12:45:00Z","v":311,"vw":40.29},{"c":40.27,"h":40.27,"l":40.27,"n":1,"o":40.27,"t":"2026-09-29T13:00:00Z","v":100,"vw":40.27},{"c":39.94,"h":40.26,"l":39.68,"n":66,"o":40,"t":"2026-09-29T13:15:00Z","v":5588,"vw":39.865341},{"c":40.41,"h":40.45,"l":40.01,"n":2398,"o":40.115,"t":"2026-09-29T13:30:00Z","v":254452,"vw":40.137246},{"c":40.315,"h":40.495,"l":40.3,"n":2275,"o":40.39,"t":"2026-09-29T13:45:00Z","v":157227,"vw":40.387278},{"c":40.385,"h":40.39,"l":40.28,"n":2214,"o":40.315,"t":"2026-09-29T14:00:00Z","v":170654,"vw":40.334681},{"c":40.37,"h":40.445,"l":40.305,"n":2461,"o":40.385,"t":"2026-09-29T14:15:00Z","v":221778,"vw":40.367654},{"c":40.225,"h":40.4395,"l":40.225,"n":2766,"o":40.38,"t":"2026-09-29T14:30:00Z","v":609114,"vw":40.363477},{"c":40.25,"h":40.285,"l":40.185,"n":1961,"o":40.22,"t":"2026-09-29T14:45:00Z","v":163232,"vw":40.234489},{"c":40.33,"h":40.37,"l":40.225,"n":2673,"o":40.25,"t":"2026-09-29T15:00:00Z","v":253562,"vw":40.282738},{"c":40.305,"h":40.335,"l":40.255,"n":1602,"o":40.33,"t":"2026-09-29T15:15:00Z","v":92581,"vw":40.295231},{"c":40.395,"h":40.395,"l":40.285,"n":1807,"o":40.31,"t":"2026-09-29T15:30:00Z","v":125111,"vw":40.33562},{"c":40.42,"h":40.42,"l":40.32,"n":2455,"o":40.395,"t":"2026-09-29T15:45:00Z","v":214008,"vw":40.370935},{"c":40.34,"h":40.445,"l":40.3,"n":2610,"o":40.415,"t":"2026-09-29T16:00:00Z","v":429073,"vw":40.403151},{"c":40.29,"h":40.395,"l":40.28,"n":3035,"o":40.335,"t":"2026-09-29T16:15:00Z","v":620477,"vw":40.344846},{"c":40.23,"h":40.39,"l":40.21,"n":2848,"o":40.28,"t":"2026-09-29T16:30:00Z","v":535075,"vw":40.33053},{"c":40.33,"h":40.33,"l":40.18,"n":2188,"o":40.225,"t":"2026-09-29T16:45:00Z","v":206310,"vw":40.237401},{"c":40.36,"h":40.41,"l":40.33,"n":1566,"o":40.335,"t":"2026-09-29T17:00:00Z","v":142608,"vw":40.368646},{"c":40.3,"h":40.385,"l":40.245,"n":2040,"o":40.36,"t":"2026-09-29T17:15:00Z","v":676142,"vw":40.335924},{"c":40.34,"h":40.34,"l":40.255,"n":2175,"o":40.305,"t":"2026-09-29T17:30:00Z","v":181763,"vw":40.292024},{"c":40.245,"h":40.37,"l":40.175,"n":3756,"o":40.345,"t":"2026-09-29T17:45:00Z","v":727163,"vw":40.30709},{"c":40.205,"h":40.33,"l":40.19,"n":4406,"o":40.25,"t":"2026-09-29T18:00:00Z","v":617641,"vw":40.26899},{"c":40.28,"h":40.34,"l":40.195,"n":2581,"o":40.21,"t":"2026-09-29T18:15:00Z","v":336284,"vw":40.267733},{"c":40.315,"h":40.325,"l":40.25,"n":3180,"o":40.28,"t":"2026-09-29T18:30:00Z","v":328016,"vw":40.291622},{"c":40.385,"h":40.415,"l":40.28,"n":3616,"o":40.31,"t":"2026-09-29T18:45:00Z","v":352927,"vw":40.325862},{"c":40.495,"h":40.55,"l":40.375,"n":3780,"o":40.385,"t":"2026-09-29T19:00:00Z","v":332582,"vw":40.484271},{"c":40.64,"h":40.645,"l":40.445,"n":3133,"o":40.495,"t":"2026-09-29T19:15:00Z","v":281830,"vw":40.540058},{"c":40.715,"h":40.7174,"l":40.615,"n":3859,"o":40.64,"t":"2026-09-29T19:30:00Z","v":481686,"vw":40.67764},{"c":40.64,"h":40.74,"l":40.615,"n":9398,"o":40.715,"t":"2026-09-29T19:45:00Z","v":1079002,"vw":40.668337},{"c":40.65,"h":40.75,"l":40.65,"n":118,"o":40.65,"t":"2026-09-29T20:00:00Z","v":3945896,"vw":40.650055},{"c":40.65,"h":40.65,"l":40.65,"n":1,"o":40.65,"t":"2026-09-29T20:15:00Z","v":2702,"vw":40.65},{"c":40.76,"h":40.76,"l":40.76,"n":5,"o":40.76,"t":"2026-09-29T20:30:00Z","v":195,"vw":40.76},{"c":40.76,"h":40.76,"l":40.76,"n":32,"o":40.76,"t":"2026-09-29T22:15:00Z","v":2630,"vw":40.76},{"c":40.76,"h":40.76,"l":40.76,"n":2,"o":40.76,"t":"2026-09-29T22:45:00Z","v":2600,"vw":40.76},{"c":40.76,"h":40.82,"l":40.76,"n":10,"o":40.82,"t":"2026-09-30T11:00:00Z","v":366,"vw":40.791831},{"c":40.82,"h":40.82,"l":40.7957,"n":8,"o":40.7957,"t":"2026-09-30T12:30:00Z","v":418,"vw":40.808084},{"c":40.92,"h":40.92,"l":40.75,"n":40,"o":40.75,"t":"2026-09-30T13:15:00Z","v":8667,"vw":40.818871},{"c":40.715,"h":40.94,"l":40.605,"n":2734,"o":40.85,"t":"2026-09-30T13:30:00Z","v":296691,"vw":40.750666},{"c":40.84,"h":40.87,"l":40.715,"n":2418,"o":40.715,"t":"2026-09-30T13:45:00Z","v":197463,"vw":40.795733},{"c":40.795,"h":40.905,"l":40.73,"n":3553,"o":40.85,"t":"2026-09-30T14:00:00Z","v":353264,"vw":40.823509},{"c":40.7971,"h":40.885,"l":40.755,"n":2560,"o":40.8,"t":"2026-09-30T14:15:00Z","v":251881,"vw":40.806077},{"c":40.61,"h":40.842,"l":40.61,"n":2518,"o":40.79,"t":"2026-09-30T14:30:00Z","v":395602,"vw":40.775333},{"c":40.65,"h":40.76,"l":40.61,"n":2703,"o":40.62,"t":"2026-09-30T14:45:00Z","v":186935,"vw":40.675257},{"c":40.68,"h":40.735,"l":40.625,"n":2029,"o":40.65,"t":"2026-09-30T15:00:00Z","v":131278,"vw":40.667456},{"c":40.74,"h":40.74,"l":40.68,"n":1900,"o":40.685,"t":"2026-09-30T15:15:00Z","v":105118,"vw":40.716341},{"c":40.72,"h":40.815,"l":40.705,"n":1862,"o":40.735,"t":"2026-09-30T15:30:00Z","v":118843,"vw":40.74682},{"c":40.685,"h":40.73,"l":40.66,"n":1422,"o":40.72,"t":"2026-09-30T15:45:00Z","v":74833,"vw":40.695646},{"c":40.895,"h":40.9,"l":40.68,"n":1420,"o":40.685,"t":"2026-09-30T16:00:00Z","v":76886,"vw":40.772734},{"c":40.825,"h":40.91,"l":40.825,"n":2080,"o":40.895,"t":"2026-09-30T16:15:00Z","v":163335,"vw":40.87325},{"c":40.84,"h":40.865,"l":40.785,"n":1722,"o":40.82,"t":"2026-09-30T16:30:00Z","v":89505,"vw":40.815444},{"c":40.83,"h":40.845,"l":40.8,"n":1298,"o":40.835,"t":"2026-09-30T16:45:00Z","v":65513,"vw":40.826398},{"c":40.805,"h":40.8799,"l":40.805,"n":1521,"o":40.8324,"t":"2026-09-30T17:00:00Z","v":89702,"vw":40.846794},{"c":40.875,"h":40.8862,"l":40.81,"n":1447,"o":40.81,"t":"2026-09-30T17:15:00Z","v":80593,"vw":40.848791},{"c":40.815,"h":40.8788,"l":40.81,"n":1745,"o":40.8788,"t":"2026-09-30T17:30:00Z","v":136719,"vw":40.841606},{"c":40.87,"h":40.875,"l":40.79,"n":2048,"o":40.82,"t":"2026-09-30T17:45:00Z","v":167321,"vw":40.820494},{"c":40.705,"h":40.895,"l":40.705,"n":1928,"o":40.87,"t":"2026-09-30T18:00:00Z","v":279573,"vw":40.791671},{"c":40.66,"h":40.71,"l":40.63,"n":1884,"o":40.71,"t":"2026-09-30T18:15:00Z","v":143839,"vw":40.661587},{"c":40.66,"h":40.695,"l":40.635,"n":1391,"o":40.655,"t":"2026-09-30T18:30:00Z","v":96650,"vw":40.667375},{"c":40.695,"h":40.71,"l":40.605,"n":1817,"o":40.66,"t":"2026-09-30T18:45:00Z","v":112247,"vw":40.651169},{"c":40.705,"h":40.72,"l":40.68,"n":1344,"o":40.695,"t":"2026-09-30T19:00:00Z","v":100067,"vw":40.697963},{"c":40.715,"h":40.76,"l":40.695,"n":1942,"o":40.705,"t":"2026-09-30T19:15:00Z","v":151725,"vw":40.721224},{"c":40.685,"h":40.725,"l":40.64,"n":2655,"o":40.71,"t":"2026-09-30T19:30:00Z","v":202166,"vw":40.685217},{"c":40.38,"h":40.685,"l":40.38,"n":14452,"o":40.685,"t":"2026-09-30T19:45:00Z","v":1746423,"vw":40.504339},{"c":40.51,"h":40.57,"l":40.39,"n":152,"o":40.4,"t":"2026-09-30T20:00:00Z","v":8144350,"vw":40.400217},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-09-30T20:30:00Z","v":7000,"vw":40.4},{"c":40.4,"h":40.4,"l":40.4,"n":2,"o":40.4,"t":"2026-09-30T22:00:00Z","v":1420401,"vw":40.4},{"c":40.18,"h":40.18,"l":40.18,"n":81,"o":40.18,"t":"2026-10-01T08:00:00Z","v":469,"vw":40.18},{"c":40.31,"h":40.31,"l":40.31,"n":14,"o":40.31,"t":"2026-10-01T10:45:00Z","v":302,"vw":40.31},{"c":40.45,"h":40.45,"l":40.45,"n":8,"o":40.45,"t":"2026-10-01T11:00:00Z","v":324,"vw":40.45},{"c":40.33,"h":40.33,"l":40.33,"n":1,"o":40.33,"t":"2026-10-01T11:15:00Z","v":100,"vw":40.33},{"c":40.33,"h":40.33,"l":40.33,"n":4,"o":40.33,"t":"2026-10-01T11:30:00Z","v":202,"vw":40.33},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-01T12:00:00Z","v":250,"vw":40.4},{"c":40.14,"h":40.31,"l":40.14,"n":51,"o":40.22,"t":"2026-10-01T13:15:00Z","v":4219,"vw":40.18947},{"c":39.93,"h":40.35,"l":39.89,"n":4114,"o":40.35,"t":"2026-10-01T13:30:00Z","v":438461,"vw":40.137549},{"c":39.86,"h":40.06,"l":39.81,"n":3000,"o":39.92,"t":"2026-10-01T13:45:00Z","v":201457,"vw":39.906368},{"c":40.09,"h":40.14,"l":39.84,"n":3385,"o":39.87,"t":"2026-10-01T14:00:00Z","v":244300,"vw":39.95715},{"c":39.995,"h":40.14,"l":39.98,"n":2738,"o":40.1,"t":"2026-10-01T14:15:00Z","v":264279,"vw":40.052578},{"c":40.065,"h":40.21,"l":39.925,"n":2461,"o":39.995,"t":"2026-10-01T14:30:00Z","v":165476,"vw":40.053928},{"c":40.215,"h":40.215,"l":40.06,"n":2245,"o":40.065,"t":"2026-10-01T14:45:00Z","v":168108,"vw":40.12623},{"c":40.22,"h":40.275,"l":40.175,"n":2687,"o":40.205,"t":"2026-10-01T15:00:00Z","v":290793,"vw":40.227684},{"c":40.38,"h":40.4128,"l":40.22,"n":2602,"o":40.22,"t":"2026-10-01T15:15:00Z","v":212181,"vw":40.329506},{"c":40.37,"h":40.455,"l":40.325,"n":1921,"o":40.38,"t":"2026-10-01T15:30:00Z","v":129312,"vw":40.392437},{"c":40.41,"h":40.455,"l":40.34,"n":1944,"o":40.37,"t":"2026-10-01T15:45:00Z","v":130752,"vw":40.385693},{"c":40.3,"h":40.43,"l":40.3,"n":1807,"o":40.405,"t":"2026-10-01T16:00:00Z","v":128402,"vw":40.37064},{"c":40.48,"h":40.48,"l":40.275,"n":2052,"o":40.3,"t":"2026-10-01T16:15:00Z","v":148613,"vw":40.398311},{"c":40.535,"h":40.545,"l":40.435,"n":1653,"o":40.49,"t":"2026-10-01T16:30:00Z","v":95497,"vw":40.47448},{"c":40.425,"h":40.54,"l":40.415,"n":2147,"o":40.535,"t":"2026-10-01T16:45:00Z","v":135355,"vw":40.47023},{"c":40.36,"h":40.445,"l":40.325,"n":1519,"o":40.42,"t":"2026-10-01T17:00:00Z","v":94796,"vw":40.376095},{"c":40.4,"h":40.425,"l":40.335,"n":2079,"o":40.35,"t":"2026-10-01T17:15:00Z","v":145274,"vw":40.379844},{"c":40.42,"h":40.44,"l":40.3701,"n":2410,"o":40.405,"t":"2026-10-01T17:30:00Z","v":196331,"vw":40.403229},{"c":40.475,"h":40.475,"l":40.395,"n":1724,"o":40.42,"t":"2026-10-01T17:45:00Z","v":128328,"vw":40.436298},{"c":40.545,"h":40.585,"l":40.435,"n":1747,"o":40.48,"t":"2026-10-01T18:00:00Z","v":100672,"vw":40.494577},{"c":40.525,"h":40.575,"l":40.47,"n":1391,"o":40.55,"t":"2026-10-01T18:15:00Z","v":126589,"vw":40.502648},{"c":40.475,"h":40.52,"l":40.435,"n":1365,"o":40.515,"t":"2026-10-01T18:30:00Z","v":91255,"vw":40.482861},{"c":40.395,"h":40.48,"l":40.385,"n":1489,"o":40.48,"t":"2026-10-01T18:45:00Z","v":95375,"vw":40.428872},{"c":40.495,"h":40.495,"l":40.4,"n":1824,"o":40.4,"t":"2026-10-01T19:00:00Z","v":164506,"vw":40.444594},{"c":40.395,"h":40.505,"l":40.375,"n":2483,"o":40.5,"t":"2026-10-01T19:15:00Z","v":222189,"vw":40.424423},{"c":40.395,"h":40.42,"l":40.365,"n":2813,"o":40.395,"t":"2026-10-01T19:30:00Z","v":240434,"vw":40.387706},{"c":40.46,"h":40.54,"l":40.395,"n":8857,"o":40.395,"t":"2026-10-01T19:45:00Z","v":980242,"vw":40.457786},{"c":40.48,"h":40.57,"l":40.47,"n":101,"o":40.47,"t":"2026-10-01T20:00:00Z","v":7194415,"vw":40.470006},{"c":40.2592,"h":40.2592,"l":40.2592,"n":1,"o":40.2592,"t":"2026-10-01T22:00:00Z","v":109,"vw":40.2592},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-01T22:30:00Z","v":100,"vw":40.5},{"c":40.42,"h":40.43,"l":40.42,"n":2,"o":40.43,"t":"2026-10-02T11:15:00Z","v":200,"vw":40.425},{"c":40.5,"h":40.57,"l":40.5,"n":2,"o":40.57,"t":"2026-10-02T12:30:00Z","v":200,"vw":40.535},{"c":40.71,"h":40.71,"l":40.69,"n":9,"o":40.69,"t":"2026-10-02T13:15:00Z","v":1613,"vw":40.708418},{"c":41.09,"h":41.11,"l":40.58,"n":3942,"o":40.58,"t":"2026-10-02T13:30:00Z","v":426144,"vw":40.871818},{"c":40.945,"h":41.21,"l":40.91,"n":4573,"o":41.09,"t":"2026-10-02T13:45:00Z","v":406065,"vw":41.060439},{"c":40.94,"h":41.0251,"l":40.88,"n":4161,"o":40.945,"t":"2026-10-02T14:00:00Z","v":385906,"vw":40.940633},{"c":41,"h":41.015,"l":40.89,"n":2332,"o":40.94,"t":"2026-10-02T14:15:00Z","v":135008,"vw":40.930936},{"c":41.02,"h":41.065,"l":40.95,"n":2316,"o":41,"t":"2026-10-02T14:30:00Z","v":154262,"vw":41.010577},{"c":40.93,"h":41.07,"l":40.925,"n":2330,"o":41.02,"t":"2026-10-02T14:45:00Z","v":231573,"vw":40.993047},{"c":40.985,"h":41,"l":40.92,"n":1993,"o":40.935,"t":"2026-10-02T15:00:00Z","v":138120,"vw":40.962798},{"c":40.88,"h":40.9976,"l":40.835,"n":2039,"o":40.985,"t":"2026-10-02T15:15:00Z","v":168723,"vw":40.900092},{"c":40.95,"h":41.005,"l":40.88,"n":2118,"o":40.89,"t":"2026-10-02T15:30:00Z","v":139312,"vw":40.946614},{"c":40.805,"h":40.955,"l":40.79,"n":1762,"o":40.95,"t":"2026-10-02T15:45:00Z","v":114434,"vw":40.865401},{"c":40.83,"h":40.85,"l":40.795,"n":1718,"o":40.8,"t":"2026-10-02T16:00:00Z","v":133107,"vw":40.817317},{"c":40.86,"h":40.865,"l":40.795,"n":1481,"o":40.825,"t":"2026-10-02T16:15:00Z","v":94236,"vw":40.836767},{"c":40.795,"h":40.865,"l":40.765,"n":1321,"o":40.855,"t":"2026-10-02T16:30:00Z","v":71468,"vw":40.817262},{"c":40.76,"h":40.81,"l":40.69,"n":1358,"o":40.795,"t":"2026-10-02T16:45:00Z","v":115401,"vw":40.737329},{"c":40.82,"h":40.83,"l":40.745,"n":1509,"o":40.75,"t":"2026-10-02T17:00:00Z","v":119712,"vw":40.800833},{"c":40.77,"h":40.84,"l":40.745,"n":1552,"o":40.825,"t":"2026-10-02T17:15:00Z","v":225233,"vw":40.79441},{"c":40.74,"h":40.8,"l":40.725,"n":1603,"o":40.78,"t":"2026-10-02T17:30:00Z","v":124709,"vw":40.768681},{"c":40.7199,"h":40.745,"l":40.705,"n":1328,"o":40.74,"t":"2026-10-02T17:45:00Z","v":89397,"vw":40.728315},{"c":40.785,"h":40.785,"l":40.715,"n":1426,"o":40.715,"t":"2026-10-02T18:00:00Z","v":89174,"vw":40.753705},{"c":40.775,"h":40.8069,"l":40.75,"n":1522,"o":40.785,"t":"2026-10-02T18:15:00Z","v":100650,"vw":40.788773},{"c":40.75,"h":40.785,"l":40.725,"n":1197,"o":40.78,"t":"2026-10-02T18:30:00Z","v":91573,"vw":40.74938},{"c":40.64,"h":40.75,"l":40.64,"n":1515,"o":40.75,"t":"2026-10-02T18:45:00Z","v":121423,"vw":40.692397},{"c":40.72,"h":40.72,"l":40.6301,"n":1472,"o":40.645,"t":"2026-10-02T19:00:00Z","v":127785,"vw":40.650168},{"c":40.675,"h":40.76,"l":40.67,"n":1724,"o":40.72,"t":"2026-10-02T19:15:00Z","v":114694,"vw":40.725248},{"c":40.63,"h":40.6999,"l":40.615,"n":2392,"o":40.685,"t":"2026-10-02T19:30:00Z","v":185604,"vw":40.656366},{"c":40.73,"h":40.75,"l":40.6,"n":8933,"o":40.63,"t":"2026-10-02T19:45:00Z","v":924252,"vw":40.691154},{"c":40.73,"h":40.73,"l":40.73,"n":82,"o":40.73,"t":"2026-10-02T20:00:00Z","v":4741560,"vw":40.73},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-02T22:45:00Z","v":150,"vw":40.7},{"c":40.71,"h":40.72,"l":40.7,"n":241,"o":40.72,"t":"2026-10-05T08:00:00Z","v":3091,"vw":40.710094},{"c":40.61,"h":40.75,"l":40.61,"n":35,"o":40.75,"t":"2026-10-05T13:15:00Z","v":4243,"vw":40.663886},{"c":40.25,"h":40.68,"l":40.235,"n":3113,"o":40.61,"t":"2026-10-05T13:30:00Z","v":348891,"vw":40.44651},{"c":40.5,"h":40.51,"l":40.25,"n":2311,"o":40.25,"t":"2026-10-05T13:45:00Z","v":143996,"vw":40.380148},{"c":40.695,"h":40.75,"l":40.5,"n":3136,"o":40.5,"t":"2026-10-05T14:00:00Z","v":262562,"vw":40.651639},{"c":40.645,"h":40.74,"l":40.635,"n":3166,"o":40.69,"t":"2026-10-05T14:15:00Z","v":345099,"vw":40.679981},{"c":40.87,"h":40.91,"l":40.64,"n":2815,"o":40.65,"t":"2026-10-05T14:30:00Z","v":217942,"vw":40.766651},{"c":40.855,"h":40.9,"l":40.75,"n":2402,"o":40.87,"t":"2026-10-05T14:45:00Z","v":169703,"vw":40.828223},{"c":40.855,"h":40.925,"l":40.785,"n":3865,"o":40.86,"t":"2026-10-05T15:00:00Z","v":471419,"vw":40.856774},{"c":40.925,"h":40.935,"l":40.85,"n":1977,"o":40.85,"t":"2026-10-05T15:15:00Z","v":127309,"vw":40.891521},{"c":40.93,"h":40.955,"l":40.8909,"n":1812,"o":40.925,"t":"2026-10-05T15:30:00Z","v":94769,"vw":40.93079},{"c":40.935,"h":40.955,"l":40.89,"n":1412,"o":40.925,"t":"2026-10-05T15:45:00Z","v":75346,"vw":40.926225},{"c":41.005,"h":41.005,"l":40.915,"n":1618,"o":40.94,"t":"2026-10-05T16:00:00Z","v":104900,"vw":40.957056},{"c":41.005,"h":41.02,"l":40.985,"n":1344,"o":41.005,"t":"2026-10-05T16:15:00Z","v":86311,"vw":41.007037},{"c":41.035,"h":41.04,"l":40.975,"n":1454,"o":41,"t":"2026-10-05T16:30:00Z","v":83793,"vw":41.009605},{"c":41.005,"h":41.05,"l":41,"n":1336,"o":41.04,"t":"2026-10-05T16:45:00Z","v":79157,"vw":41.019164},{"c":40.91,"h":41,"l":40.9001,"n":1655,"o":41,"t":"2026-10-05T17:00:00Z","v":125808,"vw":40.94997},{"c":40.895,"h":40.93,"l":40.885,"n":1691,"o":40.91,"t":"2026-10-05T17:15:00Z","v":168207,"vw":40.90624},{"c":40.835,"h":40.935,"l":40.8,"n":2181,"o":40.895,"t":"2026-10-05T17:30:00Z","v":220112,"vw":40.859184},{"c":40.855,"h":40.865,"l":40.8,"n":1649,"o":40.835,"t":"2026-10-05T17:45:00Z","v":169597,"vw":40.843709},{"c":40.855,"h":40.875,"l":40.835,"n":1642,"o":40.86,"t":"2026-10-05T18:00:00Z","v":138974,"vw":40.85312},{"c":40.865,"h":40.885,"l":40.835,"n":1488,"o":40.855,"t":"2026-10-05T18:15:00Z","v":106917,"vw":40.855176},{"c":40.895,"h":40.91,"l":40.84,"n":1577,"o":40.865,"t":"2026-10-05T18:30:00Z","v":102553,"vw":40.873528},{"c":40.895,"h":40.905,"l":40.855,"n":1693,"o":40.9,"t":"2026-10-05T18:45:00Z","v":159207,"vw":40.873874},{"c":40.87,"h":40.915,"l":40.84,"n":1750,"o":40.895,"t":"2026-10-05T19:00:00Z","v":147103,"vw":40.874523},{"c":40.865,"h":40.92,"l":40.85,"n":2026,"o":40.865,"t":"2026-10-05T19:15:00Z","v":154573,"vw":40.883503},{"c":40.875,"h":40.9,"l":40.825,"n":2475,"o":40.865,"t":"2026-10-05T19:30:00Z","v":245949,"vw":40.866806},{"c":40.82,"h":40.88,"l":40.76,"n":8886,"o":40.87,"t":"2026-10-05T19:45:00Z","v":971710,"vw":40.811401},{"c":40.82,"h":40.82,"l":40.82,"n":119,"o":40.82,"t":"2026-10-05T20:00:00Z","v":2256578,"vw":40.82},{"c":40.78,"h":40.78,"l":40.78,"n":2,"o":40.78,"t":"2026-10-06T08:15:00Z","v":196,"vw":40.78},{"c":40.8,"h":40.94,"l":40.8,"n":19,"o":40.9,"t":"2026-10-06T13:00:00Z","v":1398,"vw":40.902582},{"c":40.995,"h":41.263,"l":40.92,"n":2494,"o":41.06,"t":"2026-10-06T13:30:00Z","v":205395,"vw":41.073595},{"c":40.945,"h":41.05,"l":40.92,"n":1547,"o":41,"t":"2026-10-06T13:45:00Z","v":89229,"vw":40.965278},{"c":41.11,"h":41.2,"l":40.92,"n":2415,"o":40.945,"t":"2026-10-06T14:00:00Z","v":124041,"vw":41.104648},{"c":41.195,"h":41.22,"l":41.095,"n":2196,"o":41.105,"t":"2026-10-06T14:15:00Z","v":135917,"vw":41.15889},{"c":41.2,"h":41.3,"l":41.14,"n":1860,"o":41.195,"t":"2026-10-06T14:30:00Z","v":122882,"vw":41.211497},{"c":41.22,"h":41.27,"l":41.19,"n":1914,"o":41.2,"t":"2026-10-06T14:45:00Z","v":145229,"vw":41.227606},{"c":41.235,"h":41.28,"l":41.14,"n":1758,"o":41.23,"t":"2026-10-06T15:00:00Z","v":124815,"vw":41.221514},{"c":41.24,"h":41.26,"l":41.16,"n":1612,"o":41.235,"t":"2026-10-06T15:15:00Z","v":91290,"vw":41.209988},{"c":41.285,"h":41.295,"l":41.21,"n":1321,"o":41.23,"t":"2026-10-06T15:30:00Z","v":80043,"vw":41.242736},{"c":41.175,"h":41.295,"l":41.165,"n":1360,"o":41.285,"t":"2026-10-06T15:45:00Z","v":84563,"vw":41.223348},{"c":41.175,"h":41.21,"l":41.135,"n":1644,"o":41.17,"t":"2026-10-06T16:00:00Z","v":117081,"vw":41.175375},{"c":41.2,"h":41.2,"l":41.135,"n":1424,"o":41.175,"t":"2026-10-06T16:15:00Z","v":68192,"vw":41.166149},{"c":41.215,"h":41.26,"l":41.19,"n":1429,"o":41.195,"t":"2026-10-06T16:30:00Z","v":99202,"vw":41.218051},{"c":41.2101,"h":41.24,"l":41.195,"n":1214,"o":41.215,"t":"2026-10-06T16:45:00Z","v":75183,"vw":41.218084},{"c":41.175,"h":41.24,"l":41.175,"n":1730,"o":41.21,"t":"2026-10-06T17:00:00Z","v":179736,"vw":41.214763},{"c":41.185,"h":41.1899,"l":41.135,"n":1450,"o":41.175,"t":"2026-10-06T17:15:00Z","v":105548,"vw":41.167289},{"c":41.285,"h":41.29,"l":41.165,"n":1455,"o":41.185,"t":"2026-10-06T17:30:00Z","v":112027,"vw":41.22676},{"c":41.295,"h":41.335,"l":41.265,"n":1377,"o":41.28,"t":"2026-10-06T17:45:00Z","v":89357,"vw":41.298532},{"c":41.275,"h":41.33,"l":41.27,"n":1319,"o":41.3,"t":"2026-10-06T18:00:00Z","v":84019,"vw":41.297235},{"c":41.24,"h":41.285,"l":41.205,"n":1545,"o":41.275,"t":"2026-10-06T18:15:00Z","v":114981,"vw":41.241467},{"c":41.265,"h":41.3,"l":41.235,"n":2107,"o":41.24,"t":"2026-10-06T18:30:00Z","v":201245,"vw":41.269646},{"c":41.355,"h":41.38,"l":41.255,"n":1701,"o":41.26,"t":"2026-10-06T18:45:00Z","v":137007,"vw":41.306701},{"c":41.345,"h":41.38,"l":41.325,"n":1608,"o":41.355,"t":"2026-10-06T19:00:00Z","v":94279,"vw":41.354097},{"c":41.275,"h":41.345,"l":41.25,"n":2015,"o":41.345,"t":"2026-10-06T19:15:00Z","v":115501,"vw":41.292017},{"c":41.43,"h":41.465,"l":41.275,"n":3076,"o":41.275,"t":"2026-10-06T19:30:00Z","v":250012,"vw":41.395095},{"c":41.69,"h":41.7,"l":41.425,"n":10548,"o":41.43,"t":"2026-10-06T19:45:00Z","v":1071271,"vw":41.607468},{"c":41.68,"h":41.68,"l":41.68,"n":115,"o":41.68,"t":"2026-10-06T20:00:00Z","v":2253723,"vw":41.68},{"c":41.68,"h":41.68,"l":41.68,"n":1,"o":41.68,"t":"2026-10-06T20:15:00Z","v":197,"vw":41.68},{"c":41.69,"h":41.7,"l":41.69,"n":5,"o":41.7,"t":"2026-10-06T22:00:00Z","v":1205,"vw":41.695119},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-06T22:15:00Z","v":212,"vw":41.7},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-06T23:15:00Z","v":132,"vw":42.01},{"c":41.66,"h":41.66,"l":41.66,"n":1,"o":41.66,"t":"2026-10-07T08:00:00Z","v":840,"vw":41.66},{"c":41.65,"h":41.65,"l":41.65,"n":5,"o":41.65,"t":"2026-10-07T10:15:00Z","v":400,"vw":41.65},{"c":41.65,"h":41.66,"l":41.65,"n":4,"o":41.66,"t":"2026-10-07T10:45:00Z","v":1000,"vw":41.657642},{"c":41.77,"h":41.77,"l":41.77,"n":6,"o":41.77,"t":"2026-10-07T11:00:00Z","v":305,"vw":41.77},{"c":41.65,"h":41.73,"l":41.65,"n":3,"o":41.73,"t":"2026-10-07T12:15:00Z","v":1163,"vw":41.698193},{"c":41.78,"h":41.78,"l":41.77,"n":6,"o":41.77,"t":"2026-10-07T12:30:00Z","v":460,"vw":41.773807},{"c":41.77,"h":41.77,"l":41.77,"n":1,"o":41.77,"t":"2026-10-07T13:00:00Z","v":100,"vw":41.77},{"c":41.63,"h":41.93,"l":41.63,"n":10,"o":41.93,"t":"2026-10-07T13:15:00Z","v":1680,"vw":41.746337},{"c":41.72,"h":41.8,"l":41.56,"n":2684,"o":41.65,"t":"2026-10-07T13:30:00Z","v":278545,"vw":41.672914},{"c":41.56,"h":41.735,"l":41.465,"n":2828,"o":41.725,"t":"2026-10-07T13:45:00Z","v":243624,"vw":41.581523},{"c":41.495,"h":41.64,"l":41.435,"n":2126,"o":41.55,"t":"2026-10-07T14:00:00Z","v":168909,"vw":41.532299},{"c":41.67,"h":41.705,"l":41.48,"n":1934,"o":41.495,"t":"2026-10-07T14:15:00Z","v":153901,"vw":41.562862},{"c":41.56,"h":41.68,"l":41.525,"n":2186,"o":41.675,"t":"2026-10-07T14:30:00Z","v":162141,"vw":41.593156},{"c":41.71,"h":41.73,"l":41.56,"n":1875,"o":41.56,"t":"2026-10-07T14:45:00Z","v":135661,"vw":41.638084},{"c":41.695,"h":41.7511,"l":41.655,"n":1372,"o":41.71,"t":"2026-10-07T15:00:00Z","v":101075,"vw":41.702298},{"c":41.7,"h":41.73,"l":41.66,"n":1542,"o":41.695,"t":"2026-10-07T15:15:00Z","v":154367,"vw":41.695365},{"c":41.685,"h":41.725,"l":41.665,"n":1566,"o":41.705,"t":"2026-10-07T15:30:00Z","v":138784,"vw":41.706936},{"c":41.705,"h":41.71,"l":41.625,"n":1193,"o":41.695,"t":"2026-10-07T15:45:00Z","v":61786,"vw":41.672621},{"c":41.645,"h":41.735,"l":41.63,"n":1270,"o":41.7,"t":"2026-10-07T16:00:00Z","v":73614,"vw":41.679838},{"c":41.705,"h":41.705,"l":41.625,"n":1291,"o":41.645,"t":"2026-10-07T16:15:00Z","v":96412,"vw":41.649806},{"c":41.635,"h":41.705,"l":41.605,"n":1468,"o":41.705,"t":"2026-10-07T16:30:00Z","v":122255,"vw":41.649194},{"c":41.625,"h":41.6475,"l":41.5799,"n":1323,"o":41.63,"t":"2026-10-07T16:45:00Z","v":105619,"vw":41.60529},{"c":41.61,"h":41.625,"l":41.56,"n":1760,"o":41.625,"t":"2026-10-07T17:00:00Z","v":210836,"vw":41.58986},{"c":41.65,"h":41.66,"l":41.61,"n":1449,"o":41.6101,"t":"2026-10-07T17:15:00Z","v":112179,"vw":41.633978},{"c":41.64,"h":41.68,"l":41.6,"n":1571,"o":41.65,"t":"2026-10-07T17:30:00Z","v":134362,"vw":41.633359},{"c":41.655,"h":41.69,"l":41.63,"n":1236,"o":41.63,"t":"2026-10-07T17:45:00Z","v":107553,"vw":41.654922},{"c":41.645,"h":41.67,"l":41.6401,"n":1411,"o":41.655,"t":"2026-10-07T18:00:00Z","v":109547,"vw":41.657212},{"c":41.665,"h":41.7,"l":41.635,"n":1457,"o":41.645,"t":"2026-10-07T18:15:00Z","v":110216,"vw":41.658833},{"c":41.685,"h":41.6988,"l":41.64,"n":1279,"o":41.665,"t":"2026-10-07T18:30:00Z","v":94108,"vw":41.664585},{"c":41.685,"h":41.74,"l":41.6601,"n":1283,"o":41.69,"t":"2026-10-07T18:45:00Z","v":125721,"vw":41.709296},{"c":41.625,"h":41.695,"l":41.615,"n":1637,"o":41.69,"t":"2026-10-07T19:00:00Z","v":107514,"vw":41.671154},{"c":41.6,"h":41.655,"l":41.595,"n":1766,"o":41.625,"t":"2026-10-07T19:15:00Z","v":158225,"vw":41.60906},{"c":41.51,"h":41.6,"l":41.495,"n":2748,"o":41.595,"t":"2026-10-07T19:30:00Z","v":187077,"vw":41.551874},{"c":41.48,"h":41.565,"l":41.45,"n":7784,"o":41.505,"t":"2026-10-07T19:45:00Z","v":822625,"vw":41.488758},{"c":41.58,"h":41.67,"l":41.49,"n":151,"o":41.49,"t":"2026-10-07T20:00:00Z","v":2787252,"vw":41.490031},{"c":41.49,"h":41.49,"l":41.49,"n":1,"o":41.49,"t":"2026-10-07T20:15:00Z","v":7590,"vw":41.49},{"c":41.42,"h":41.54,"l":41.42,"n":15,"o":41.54,"t":"2026-10-08T10:15:00Z","v":20688,"vw":41.529098},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-10-08T11:45:00Z","v":125,"vw":41.5},{"c":41.6,"h":41.6,"l":41.44,"n":12,"o":41.44,"t":"2026-10-08T13:15:00Z","v":829,"vw":41.481397},{"c":41.51,"h":41.63,"l":41.365,"n":1699,"o":41.63,"t":"2026-10-08T13:30:00Z","v":219293,"vw":41.538131},{"c":41.62,"h":41.64,"l":41.435,"n":1904,"o":41.51,"t":"2026-10-08T13:45:00Z","v":113203,"vw":41.537707},{"c":41.3529,"h":41.625,"l":41.34,"n":1935,"o":41.62,"t":"2026-10-08T14:00:00Z","v":139134,"vw":41.496402},{"c":41.405,"h":41.41,"l":41.33,"n":1998,"o":41.355,"t":"2026-10-08T14:15:00Z","v":132005,"vw":41.365576},{"c":41.255,"h":41.415,"l":41.225,"n":2124,"o":41.405,"t":"2026-10-08T14:30:00Z","v":162403,"vw":41.328379},{"c":41.275,"h":41.325,"l":41.255,"n":1701,"o":41.265,"t":"2026-10-08T14:45:00Z","v":150323,"vw":41.286399},{"c":41.265,"h":41.365,"l":41.265,"n":1731,"o":41.28,"t":"2026-10-08T15:00:00Z","v":153092,"vw":41.3138},{"c":41.15,"h":41.265,"l":41.1499,"n":1775,"o":41.26,"t":"2026-10-08T15:15:00Z","v":165680,"vw":41.189758},{"c":41.26,"h":41.26,"l":41.1512,"n":1353,"o":41.155,"t":"2026-10-08T15:30:00Z","v":76125,"vw":41.207032},{"c":41.215,"h":41.285,"l":41.17,"n":1286,"o":41.2688,"t":"2026-10-08T15:45:00Z","v":78379,"vw":41.216221},{"c":41.24,"h":41.245,"l":41.21,"n":1163,"o":41.215,"t":"2026-10-08T16:00:00Z","v":53426,"vw":41.225423},{"c":41.16,"h":41.25,"l":41.16,"n":1998,"o":41.24,"t":"2026-10-08T16:15:00Z","v":122865,"vw":41.216665},{"c":41.17,"h":41.19,"l":41.1,"n":1292,"o":41.16,"t":"2026-10-08T16:30:00Z","v":84532,"vw":41.136468},{"c":41.375,"h":41.375,"l":41.18,"n":2074,"o":41.18,"t":"2026-10-08T16:45:00Z","v":136766,"vw":41.28125},{"c":41.495,"h":41.525,"l":41.36,"n":2018,"o":41.37,"t":"2026-10-08T17:00:00Z","v":142473,"vw":41.437002},{"c":41.575,"h":41.61,"l":41.5,"n":1621,"o":41.5,"t":"2026-10-08T17:15:00Z","v":172827,"vw":41.552926},{"c":41.565,"h":41.595,"l":41.5,"n":1759,"o":41.575,"t":"2026-10-08T17:30:00Z","v":135644,"vw":41.556064},{"c":41.6274,"h":41.64,"l":41.56,"n":1550,"o":41.565,"t":"2026-10-08T17:45:00Z","v":142204,"vw":41.587371},{"c":41.6,"h":41.63,"l":41.575,"n":1275,"o":41.62,"t":"2026-10-08T18:00:00Z","v":72988,"vw":41.606766},{"c":41.5001,"h":41.615,"l":41.495,"n":1183,"o":41.605,"t":"2026-10-08T18:15:00Z","v":64610,"vw":41.548429},{"c":41.595,"h":41.6,"l":41.495,"n":1020,"o":41.505,"t":"2026-10-08T18:30:00Z","v":57942,"vw":41.55502},{"c":41.62,"h":41.64,"l":41.59,"n":1400,"o":41.595,"t":"2026-10-08T18:45:00Z","v":178862,"vw":41.615739},{"c":41.695,"h":41.735,"l":41.615,"n":1804,"o":41.6201,"t":"2026-10-08T19:00:00Z","v":135510,"vw":41.663448},{"c":41.69,"h":41.725,"l":41.665,"n":1891,"o":41.695,"t":"2026-10-08T19:15:00Z","v":105632,"vw":41.694115},{"c":41.7099,"h":41.71,"l":41.645,"n":2318,"o":41.7,"t":"2026-10-08T19:30:00Z","v":113235,"vw":41.686559},{"c":41.72,"h":41.765,"l":41.635,"n":6744,"o":41.705,"t":"2026-10-08T19:45:00Z","v":693710,"vw":41.705293},{"c":41.73,"h":41.73,"l":41.73,"n":125,"o":41.73,"t":"2026-10-08T20:00:00Z","v":3730559,"vw":41.73},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-10-09T12:30:00Z","v":103,"vw":41.85},{"c":41.7,"h":41.78,"l":41.5,"n":2717,"o":41.64,"t":"2026-10-09T13:30:00Z","v":329592,"vw":41.677268},{"c":41.65,"h":41.76,"l":41.6,"n":2606,"o":41.71,"t":"2026-10-09T13:45:00Z","v":167866,"vw":41.671367},{"c":41.615,"h":41.725,"l":41.61,"n":1913,"o":41.65,"t":"2026-10-09T14:00:00Z","v":140781,"vw":41.649915},{"c":41.605,"h":41.6599,"l":41.595,"n":1833,"o":41.62,"t":"2026-10-09T14:15:00Z","v":91621,"vw":41.627903},{"c":41.605,"h":41.62,"l":41.56,"n":2040,"o":41.6083,"t":"2026-10-09T14:30:00Z","v":85440,"vw":41.593538},{"c":41.6,"h":41.655,"l":41.575,"n":1754,"o":41.61,"t":"2026-10-09T14:45:00Z","v":115736,"vw":41.610812},{"c":41.725,"h":41.725,"l":41.6,"n":1399,"o":41.61,"t":"2026-10-09T15:00:00Z","v":70965,"vw":41.643936},{"c":41.725,"h":41.775,"l":41.68,"n":1910,"o":41.73,"t":"2026-10-09T15:15:00Z","v":169673,"vw":41.743826},{"c":41.69,"h":41.725,"l":41.63,"n":1202,"o":41.725,"t":"2026-10-09T15:30:00Z","v":75259,"vw":41.6583},{"c":41.685,"h":41.695,"l":41.64,"n":1177,"o":41.69,"t":"2026-10-09T15:45:00Z","v":108191,"vw":41.658068},{"c":41.66,"h":41.7,"l":41.645,"n":1008,"o":41.69,"t":"2026-10-09T16:00:00Z","v":72548,"vw":41.66272},{"c":41.75,"h":41.76,"l":41.665,"n":1252,"o":41.665,"t":"2026-10-09T16:15:00Z","v":115845,"vw":41.702101},{"c":41.75,"h":41.765,"l":41.695,"n":974,"o":41.75,"t":"2026-10-09T16:30:00Z","v":47028,"vw":41.736884},{"c":41.78,"h":41.79,"l":41.74,"n":1079,"o":41.755,"t":"2026-10-09T16:45:00Z","v":68644,"vw":41.763706},{"c":41.785,"h":41.8151,"l":41.78,"n":1040,"o":41.785,"t":"2026-10-09T17:00:00Z","v":65544,"vw":41.797027},{"c":41.8,"h":41.805,"l":41.76,"n":1131,"o":41.785,"t":"2026-10-09T17:15:00Z","v":78301,"vw":41.786008},{"c":41.805,"h":41.815,"l":41.77,"n":1018,"o":41.7901,"t":"2026-10-09T17:30:00Z","v":69444,"vw":41.794095},{"c":41.825,"h":41.825,"l":41.785,"n":985,"o":41.81,"t":"2026-10-09T17:45:00Z","v":53357,"vw":41.80056},{"c":41.815,"h":41.845,"l":41.8,"n":966,"o":41.82,"t":"2026-10-09T18:00:00Z","v":66434,"vw":41.820161},{"c":41.845,"h":41.8551,"l":41.805,"n":970,"o":41.815,"t":"2026-10-09T18:15:00Z","v":58539,"vw":41.828897},{"c":41.835,"h":41.865,"l":41.83,"n":975,"o":41.8403,"t":"2026-10-09T18:30:00Z","v":56928,"vw":41.848776},{"c":41.81,"h":41.845,"l":41.79,"n":1914,"o":41.835,"t":"2026-10-09T18:45:00Z","v":273724,"vw":41.812477},{"c":41.7699,"h":41.835,"l":41.765,"n":1250,"o":41.815,"t":"2026-10-09T19:00:00Z","v":95842,"vw":41.808111},{"c":41.775,"h":41.79,"l":41.74,"n":1272,"o":41.77,"t":"2026-10-09T19:15:00Z","v":183404,"vw":41.759046},{"c":41.795,"h":41.84,"l":41.755,"n":1709,"o":41.77,"t":"2026-10-09T19:30:00Z","v":113850,"vw":41.800025},{"c":41.76,"h":41.79,"l":41.685,"n":5310,"o":41.79,"t":"2026-10-09T19:45:00Z","v":463901,"vw":41.74375},{"c":41.5254,"h":41.76,"l":41.5254,"n":95,"o":41.76,"t":"2026-10-09T20:00:00Z","v":952558,"vw":41.759835},{"c":41.8,"h":41.81,"l":41.8,"n":3,"o":41.81,"t":"2026-10-09T21:30:00Z","v":526,"vw":41.808},{"c":41.83,"h":41.83,"l":41.66,"n":13,"o":41.66,"t":"2026-10-12T13:15:00Z","v":1060,"vw":41.695233},{"c":41.67,"h":41.92,"l":41.54,"n":1629,"o":41.86,"t":"2026-10-12T13:30:00Z","v":197495,"vw":41.698678},{"c":41.82,"h":41.82,"l":41.625,"n":1704,"o":41.68,"t":"2026-10-12T13:45:00Z","v":137793,"vw":41.714152},{"c":41.88,"h":41.95,"l":41.78,"n":1569,"o":41.81,"t":"2026-10-12T14:00:00Z","v":141476,"vw":41.853374},{"c":42.01,"h":42.05,"l":41.87,"n":2082,"o":41.8728,"t":"2026-10-12T14:15:00Z","v":175883,"vw":41.962697},{"c":42.01,"h":42.05,"l":41.955,"n":1646,"o":42.01,"t":"2026-10-12T14:30:00Z","v":82558,"vw":42.008658},{"c":42.02,"h":42.09,"l":41.995,"n":1453,"o":42.001,"t":"2026-10-12T14:45:00Z","v":72575,"vw":42.056157},{"c":42.055,"h":42.065,"l":41.96,"n":1323,"o":42.02,"t":"2026-10-12T15:00:00Z","v":57553,"vw":42.005248},{"c":42.065,"h":42.115,"l":42.03,"n":1484,"o":42.06,"t":"2026-10-12T15:15:00Z","v":128152,"vw":42.07794},{"c":42.11,"h":42.13,"l":42.055,"n":1510,"o":42.07,"t":"2026-10-12T15:30:00Z","v":111085,"vw":42.097009},{"c":42.107,"h":42.11,"l":42.05,"n":1332,"o":42.11,"t":"2026-10-12T15:45:00Z","v":112170,"vw":42.077333},{"c":42.1,"h":42.15,"l":42.1,"n":1100,"o":42.11,"t":"2026-10-12T16:00:00Z","v":78211,"vw":42.116211},{"c":42.095,"h":42.13,"l":42.09,"n":1163,"o":42.1,"t":"2026-10-12T16:15:00Z","v":73129,"vw":42.107351},{"c":41.995,"h":42.115,"l":41.99,"n":1386,"o":42.0895,"t":"2026-10-12T16:30:00Z","v":64195,"vw":42.038222},{"c":42.05,"h":42.05,"l":41.98,"n":1965,"o":41.995,"t":"2026-10-12T16:45:00Z","v":207260,"vw":42.003744},{"c":42.13,"h":42.13,"l":42.04,"n":1023,"o":42.065,"t":"2026-10-12T17:00:00Z","v":49043,"vw":42.082156},{"c":42.105,"h":42.13,"l":42.085,"n":1304,"o":42.12,"t":"2026-10-12T17:15:00Z","v":125741,"vw":42.102278},{"c":42.1,"h":42.1077,"l":42.07,"n":1203,"o":42.105,"t":"2026-10-12T17:30:00Z","v":126968,"vw":42.090092},{"c":42.115,"h":42.12,"l":42.065,"n":998,"o":42.105,"t":"2026-10-12T17:45:00Z","v":61155,"vw":42.093344},{"c":42.09,"h":42.11,"l":42.085,"n":874,"o":42.11,"t":"2026-10-12T18:00:00Z","v":42326,"vw":42.097105},{"c":42.055,"h":42.095,"l":42.045,"n":1081,"o":42.095,"t":"2026-10-12T18:15:00Z","v":57546,"vw":42.06447},{"c":42.08,"h":42.1,"l":42.055,"n":1708,"o":42.06,"t":"2026-10-12T18:30:00Z","v":153038,"vw":42.071305},{"c":42.07,"h":42.09,"l":42.055,"n":1244,"o":42.08,"t":"2026-10-12T18:45:00Z","v":68917,"vw":42.075728},{"c":42.075,"h":42.095,"l":42.055,"n":1481,"o":42.075,"t":"2026-10-12T19:00:00Z","v":58360,"vw":42.072371},{"c":42.075,"h":42.125,"l":42.06,"n":1609,"o":42.075,"t":"2026-10-12T19:15:00Z","v":77591,"vw":42.093976},{"c":42.085,"h":42.115,"l":42.07,"n":1838,"o":42.08,"t":"2026-10-12T19:30:00Z","v":88302,"vw":42.089527},{"c":42.14,"h":42.14,"l":42.07,"n":5229,"o":42.09,"t":"2026-10-12T19:45:00Z","v":463402,"vw":42.103936},{"c":42.12,"h":42.14,"l":42.12,"n":76,"o":42.14,"t":"2026-10-12T20:00:00Z","v":1103974,"vw":42.120002},{"c":42.34,"h":42.44,"l":42.09,"n":66,"o":42.09,"t":"2026-10-12T23:30:00Z","v":6611,"vw":42.315446},{"c":42.11,"h":42.42,"l":42.11,"n":261,"o":42.42,"t":"2026-10-13T08:00:00Z","v":1869,"vw":42.22181},{"c":42.54,"h":42.54,"l":42.54,"n":46,"o":42.54,"t":"2026-10-13T08:45:00Z","v":486,"vw":42.54},{"c":42.4,"h":42.55,"l":42.4,"n":6,"o":42.55,"t":"2026-10-13T10:45:00Z","v":355,"vw":42.446356},{"c":42.4,"h":42.48,"l":42.4,"n":8,"o":42.48,"t":"2026-10-13T12:30:00Z","v":800,"vw":42.4256},{"c":42.36,"h":42.365,"l":42.36,"n":3,"o":42.365,"t":"2026-10-13T12:45:00Z","v":2501,"vw":42.361},{"c":42.48,"h":42.48,"l":42.48,"n":1,"o":42.48,"t":"2026-10-13T13:00:00Z","v":172,"vw":42.48},{"c":42.62,"h":42.7,"l":42.62,"n":26,"o":42.7,"t":"2026-10-13T13:15:00Z","v":3527,"vw":42.664116},{"c":42.16,"h":42.71,"l":42.14,"n":2285,"o":42.595,"t":"2026-10-13T13:30:00Z","v":255453,"vw":42.399194},{"c":41.84,"h":42.15,"l":41.81,"n":1601,"o":42.14,"t":"2026-10-13T13:45:00Z","v":171729,"vw":41.974271},{"c":41.955,"h":41.985,"l":41.645,"n":2570,"o":41.85,"t":"2026-10-13T14:00:00Z","v":148790,"vw":41.83144},{"c":42.05,"h":42.07,"l":41.93,"n":2232,"o":41.955,"t":"2026-10-13T14:15:00Z","v":165607,"vw":42.004309},{"c":42.045,"h":42.105,"l":41.985,"n":1693,"o":42.075,"t":"2026-10-13T14:30:00Z","v":134850,"vw":42.043937},{"c":42.085,"h":42.09,"l":42.035,"n":1440,"o":42.04,"t":"2026-10-13T14:45:00Z","v":65192,"vw":42.067704},{"c":42.13,"h":42.145,"l":42.05,"n":1364,"o":42.09,"t":"2026-10-13T15:00:00Z","v":69384,"vw":42.084568},{"c":42.07,"h":42.12,"l":42.04,"n":1883,"o":42.12,"t":"2026-10-13T15:15:00Z","v":212483,"vw":42.080834},{"c":42.115,"h":42.145,"l":42.055,"n":1430,"o":42.07,"t":"2026-10-13T15:30:00Z","v":84116,"vw":42.09734},{"c":42.11,"h":42.145,"l":42.08,"n":1305,"o":42.115,"t":"2026-10-13T15:45:00Z","v":71547,"vw":42.116735},{"c":42.115,"h":42.115,"l":42.045,"n":1145,"o":42.105,"t":"2026-10-13T16:00:00Z","v":51857,"vw":42.083903},{"c":42.105,"h":42.115,"l":42.085,"n":902,"o":42.115,"t":"2026-10-13T16:15:00Z","v":47444,"vw":42.100827},{"c":42.1351,"h":42.14,"l":42.075,"n":1271,"o":42.11,"t":"2026-10-13T16:30:00Z","v":105821,"vw":42.108343},{"c":42.145,"h":42.15,"l":42.105,"n":935,"o":42.135,"t":"2026-10-13T16:45:00Z","v":42562,"vw":42.129156},{"c":42.175,"h":42.185,"l":42.12,"n":1354,"o":42.14,"t":"2026-10-13T17:00:00Z","v":80020,"vw":42.146688},{"c":42.205,"h":42.21,"l":42.135,"n":1384,"o":42.175,"t":"2026-10-13T17:15:00Z","v":93400,"vw":42.177897},{"c":42.24,"h":42.27,"l":42.19,"n":1543,"o":42.205,"t":"2026-10-13T17:30:00Z","v":108468,"vw":42.23668},{"c":42.205,"h":42.27,"l":42.16,"n":1207,"o":42.25,"t":"2026-10-13T17:45:00Z","v":82441,"vw":42.210051},{"c":42.285,"h":42.325,"l":42.15,"n":3456,"o":42.205,"t":"2026-10-13T18:00:00Z","v":298615,"vw":42.217163},{"c":42.275,"h":42.295,"l":42.24,"n":1313,"o":42.295,"t":"2026-10-13T18:15:00Z","v":114919,"vw":42.264225},{"c":42.305,"h":42.305,"l":42.27,"n":1143,"o":42.28,"t":"2026-10-13T18:30:00Z","v":68528,"vw":42.287313},{"c":42.335,"h":42.35,"l":42.29,"n":1293,"o":42.3001,"t":"2026-10-13T18:45:00Z","v":76953,"vw":42.321916},{"c":42.36,"h":42.375,"l":42.31,"n":1349,"o":42.335,"t":"2026-10-13T19:00:00Z","v":124222,"vw":42.338961},{"c":42.355,"h":42.37,"l":42.29,"n":2221,"o":42.355,"t":"2026-10-13T19:15:00Z","v":165148,"vw":42.328817},{"c":42.32,"h":42.38,"l":42.32,"n":2564,"o":42.355,"t":"2026-10-13T19:30:00Z","v":247545,"vw":42.349573},{"c":42.325,"h":42.375,"l":42.28,"n":6883,"o":42.325,"t":"2026-10-13T19:45:00Z","v":843302,"vw":42.334231},{"c":42.34,"h":42.34,"l":42.34,"n":88,"o":42.34,"t":"2026-10-13T20:00:00Z","v":1696501,"vw":42.34},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-13T20:45:00Z","v":175,"vw":42.16},{"c":42.33,"h":42.33,"l":42.33,"n":14,"o":42.33,"t":"2026-10-14T08:15:00Z","v":222,"vw":42.33},{"c":42.16,"h":42.515,"l":42.16,"n":2477,"o":42.49,"t":"2026-10-14T13:30:00Z","v":191214,"vw":42.368632},{"c":42.13,"h":42.1751,"l":41.97,"n":2662,"o":42.15,"t":"2026-10-14T13:45:00Z","v":159915,"vw":42.079846},{"c":42.16,"h":42.25,"l":42.035,"n":2492,"o":42.12,"t":"2026-10-14T14:00:00Z","v":125211,"vw":42.135188},{"c":42.045,"h":42.17,"l":42.025,"n":2274,"o":42.155,"t":"2026-10-14T14:15:00Z","v":108060,"vw":42.103159},{"c":42.065,"h":42.1,"l":41.97,"n":2152,"o":42.05,"t":"2026-10-14T14:30:00Z","v":114716,"vw":42.038611},{"c":42.045,"h":42.095,"l":42,"n":1683,"o":42.07,"t":"2026-10-14T14:45:00Z","v":89515,"vw":42.041838},{"c":42.235,"h":42.24,"l":42.035,"n":1859,"o":42.04,"t":"2026-10-14T15:00:00Z","v":101191,"vw":42.134975},{"c":42.295,"h":42.32,"l":42.235,"n":1905,"o":42.235,"t":"2026-10-14T15:15:00Z","v":138256,"vw":42.276273},{"c":42.285,"h":42.365,"l":42.285,"n":1982,"o":42.3,"t":"2026-10-14T15:30:00Z","v":92549,"vw":42.311819},{"c":42.345,"h":42.345,"l":42.265,"n":1863,"o":42.285,"t":"2026-10-14T15:45:00Z","v":82554,"vw":42.304636},{"c":42.4,"h":42.405,"l":42.32,"n":1928,"o":42.35,"t":"2026-10-14T16:00:00Z","v":88353,"vw":42.351752},{"c":42.48,"h":42.5,"l":42.365,"n":2652,"o":42.405,"t":"2026-10-14T16:15:00Z","v":106192,"vw":42.436707},{"c":42.475,"h":42.53,"l":42.455,"n":1940,"o":42.48,"t":"2026-10-14T16:30:00Z","v":72681,"vw":42.485369},{"c":42.495,"h":42.495,"l":42.39,"n":1604,"o":42.47,"t":"2026-10-14T16:45:00Z","v":71445,"vw":42.442506},{"c":42.51,"h":42.51,"l":42.465,"n":1643,"o":42.49,"t":"2026-10-14T17:00:00Z","v":82857,"vw":42.492052},{"c":42.53,"h":42.55,"l":42.505,"n":1791,"o":42.505,"t":"2026-10-14T17:15:00Z","v":71673,"vw":42.521457},{"c":42.53,"h":42.56,"l":42.51,"n":1765,"o":42.5299,"t":"2026-10-14T17:30:00Z","v":96509,"vw":42.53462},{"c":42.545,"h":42.56,"l":42.46,"n":2313,"o":42.55,"t":"2026-10-14T17:45:00Z","v":84381,"vw":42.508617},{"c":42.6,"h":42.61,"l":42.54,"n":1809,"o":42.54,"t":"2026-10-14T18:00:00Z","v":79836,"vw":42.574658},{"c":42.565,"h":42.605,"l":42.54,"n":2131,"o":42.6,"t":"2026-10-14T18:15:00Z","v":85756,"vw":42.5676},{"c":42.5859,"h":42.6,"l":42.545,"n":1589,"o":42.56,"t":"2026-10-14T18:30:00Z","v":77525,"vw":42.580819},{"c":42.6,"h":42.605,"l":42.565,"n":1698,"o":42.585,"t":"2026-10-14T18:45:00Z","v":86498,"vw":42.587772},{"c":42.55,"h":42.66,"l":42.55,"n":1643,"o":42.605,"t":"2026-10-14T19:00:00Z","v":84702,"vw":42.609034},{"c":42.49,"h":42.58,"l":42.435,"n":2527,"o":42.555,"t":"2026-10-14T19:15:00Z","v":128958,"vw":42.509639},{"c":42.5,"h":42.51,"l":42.455,"n":2389,"o":42.485,"t":"2026-10-14T19:30:00Z","v":123231,"vw":42.483148},{"c":42.62,"h":42.625,"l":42.455,"n":9001,"o":42.49,"t":"2026-10-14T19:45:00Z","v":887859,"vw":42.577927},{"c":42.6,"h":42.63,"l":42.56,"n":123,"o":42.63,"t":"2026-10-14T20:00:00Z","v":2130221,"vw":42.600049},{"c":42.71,"h":42.71,"l":42.71,"n":4,"o":42.71,"t":"2026-10-14T21:45:00Z","v":542,"vw":42.71},{"c":42.78,"h":42.81,"l":42.78,"n":6,"o":42.785,"t":"2026-10-14T23:45:00Z","v":636,"vw":42.788136},{"c":42.92,"h":43,"l":42.81,"n":184,"o":42.84,"t":"2026-10-15T08:00:00Z","v":2064,"vw":42.903408},{"c":43.11,"h":43.11,"l":43.11,"n":4,"o":43.11,"t":"2026-10-15T11:30:00Z","v":473,"vw":43.11},{"c":43.13,"h":43.13,"l":43.11,"n":7,"o":43.11,"t":"2026-10-15T11:45:00Z","v":710,"vw":43.124118},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-15T13:00:00Z","v":400,"vw":43},{"c":43.35,"h":43.48,"l":43.23,"n":49,"o":43.23,"t":"2026-10-15T13:15:00Z","v":6014,"vw":43.406468},{"c":43.03,"h":43.418,"l":42.98,"n":4579,"o":43.265,"t":"2026-10-15T13:30:00Z","v":400878,"vw":43.161397},{"c":43.045,"h":43.165,"l":42.98,"n":3374,"o":43.035,"t":"2026-10-15T13:45:00Z","v":188982,"vw":43.073118},{"c":42.69,"h":43.04,"l":42.635,"n":3049,"o":43.04,"t":"2026-10-15T14:00:00Z","v":181938,"vw":42.82575},{"c":42.885,"h":42.905,"l":42.67,"n":2645,"o":42.69,"t":"2026-10-15T14:15:00Z","v":117169,"vw":42.819669},{"c":42.81,"h":43.045,"l":42.8,"n":2915,"o":42.885,"t":"2026-10-15T14:30:00Z","v":264438,"vw":42.935538},{"c":42.645,"h":42.82,"l":42.64,"n":1826,"o":42.81,"t":"2026-10-15T14:45:00Z","v":85765,"vw":42.708247},{"c":42.58,"h":42.695,"l":42.54,"n":2283,"o":42.64,"t":"2026-10-15T15:00:00Z","v":130526,"vw":42.623028},{"c":42.67,"h":42.67,"l":42.57,"n":2149,"o":42.58,"t":"2026-10-15T15:15:00Z","v":106156,"vw":42.624163},{"c":42.665,"h":42.67,"l":42.545,"n":1878,"o":42.66,"t":"2026-10-15T15:30:00Z","v":78987,"vw":42.611074},{"c":42.525,"h":42.68,"l":42.51,"n":1743,"o":42.66,"t":"2026-10-15T15:45:00Z","v":125748,"vw":42.591385},{"c":42.58,"h":42.59,"l":42.485,"n":1528,"o":42.53,"t":"2026-10-15T16:00:00Z","v":70908,"vw":42.527994},{"c":42.655,"h":42.665,"l":42.57,"n":1531,"o":42.58,"t":"2026-10-15T16:15:00Z","v":84727,"vw":42.600596},{"c":42.72,"h":42.745,"l":42.62,"n":1428,"o":42.65,"t":"2026-10-15T16:30:00Z","v":75014,"vw":42.677053},{"c":42.7,"h":42.735,"l":42.665,"n":1358,"o":42.73,"t":"2026-10-15T16:45:00Z","v":87799,"vw":42.700752},{"c":42.685,"h":42.725,"l":42.66,"n":1470,"o":42.695,"t":"2026-10-15T17:00:00Z","v":116693,"vw":42.694557},{"c":42.67,"h":42.695,"l":42.64,"n":1173,"o":42.685,"t":"2026-10-15T17:15:00Z","v":73693,"vw":42.677904},{"c":42.625,"h":42.665,"l":42.6,"n":1481,"o":42.665,"t":"2026-10-15T17:30:00Z","v":95018,"vw":42.633216},{"c":42.58,"h":42.63,"l":42.57,"n":1710,"o":42.625,"t":"2026-10-15T17:45:00Z","v":139889,"vw":42.598425},{"c":42.58,"h":42.595,"l":42.56,"n":1558,"o":42.585,"t":"2026-10-15T18:00:00Z","v":90336,"vw":42.575336},{"c":42.625,"h":42.63,"l":42.565,"n":1488,"o":42.57,"t":"2026-10-15T18:15:00Z","v":90680,"vw":42.591214},{"c":42.585,"h":42.65,"l":42.585,"n":1510,"o":42.625,"t":"2026-10-15T18:30:00Z","v":89407,"vw":42.621772},{"c":42.53,"h":42.595,"l":42.53,"n":1629,"o":42.59,"t":"2026-10-15T18:45:00Z","v":102728,"vw":42.568526},{"c":42.505,"h":42.535,"l":42.465,"n":1763,"o":42.525,"t":"2026-10-15T19:00:00Z","v":124792,"vw":42.498221},{"c":42.455,"h":42.505,"l":42.42,"n":2071,"o":42.505,"t":"2026-10-15T19:15:00Z","v":127508,"vw":42.458098},{"c":42.48,"h":42.515,"l":42.41,"n":2574,"o":42.46,"t":"2026-10-15T19:30:00Z","v":151912,"vw":42.449572},{"c":42.47,"h":42.56,"l":42.4,"n":10971,"o":42.48,"t":"2026-10-15T19:45:00Z","v":1114747,"vw":42.477967},{"c":42.48,"h":42.48,"l":42.48,"n":99,"o":42.48,"t":"2026-10-15T20:00:00Z","v":2323171,"vw":42.48},{"c":42.52,"h":42.52,"l":42.52,"n":1,"o":42.52,"t":"2026-10-16T09:30:00Z","v":311,"vw":42.52},{"c":42.54,"h":42.54,"l":42.54,"n":1,"o":42.54,"t":"2026-10-16T12:45:00Z","v":108,"vw":42.54},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-10-16T13:15:00Z","v":604,"vw":42.59},{"c":42.86,"h":42.915,"l":42.565,"n":2833,"o":42.665,"t":"2026-10-16T13:30:00Z","v":556641,"vw":42.707067},{"c":43.04,"h":43.04,"l":42.83,"n":2107,"o":42.875,"t":"2026-10-16T13:45:00Z","v":125115,"vw":42.942358},{"c":43.02,"h":43.1,"l":42.985,"n":2004,"o":43.03,"t":"2026-10-16T14:00:00Z","v":97809,"vw":43.047085},{"c":43.11,"h":43.11,"l":42.965,"n":2022,"o":43.03,"t":"2026-10-16T14:15:00Z","v":80494,"vw":43.026974},{"c":42.985,"h":43.14,"l":42.98,"n":2231,"o":43.115,"t":"2026-10-16T14:30:00Z","v":147920,"vw":43.084485},{"c":43.025,"h":43.06,"l":42.945,"n":1960,"o":42.985,"t":"2026-10-16T14:45:00Z","v":141481,"vw":43.000301},{"c":43.1345,"h":43.18,"l":43.005,"n":1683,"o":43.025,"t":"2026-10-16T15:00:00Z","v":89223,"vw":43.106175},{"c":43.175,"h":43.195,"l":43.1,"n":1906,"o":43.13,"t":"2026-10-16T15:15:00Z","v":153555,"vw":43.155047},{"c":43.175,"h":43.245,"l":43.165,"n":1526,"o":43.175,"t":"2026-10-16T15:30:00Z","v":121177,"vw":43.216312},{"c":43.255,"h":43.28,"l":43.175,"n":1716,"o":43.175,"t":"2026-10-16T15:45:00Z","v":120634,"vw":43.220425},{"c":43.19,"h":43.28,"l":43.175,"n":1382,"o":43.26,"t":"2026-10-16T16:00:00Z","v":73915,"vw":43.215398},{"c":43.255,"h":43.255,"l":43.19,"n":1344,"o":43.19,"t":"2026-10-16T16:15:00Z","v":69755,"vw":43.221757},{"c":43.235,"h":43.27,"l":43.225,"n":1232,"o":43.26,"t":"2026-10-16T16:30:00Z","v":62530,"vw":43.244612},{"c":43.295,"h":43.295,"l":43.225,"n":1507,"o":43.23,"t":"2026-10-16T16:45:00Z","v":101002,"vw":43.26737},{"c":43.25,"h":43.295,"l":43.225,"n":1761,"o":43.29,"t":"2026-10-16T17:00:00Z","v":97380,"vw":43.259613},{"c":43.26,"h":43.275,"l":43.21,"n":1652,"o":43.2525,"t":"2026-10-16T17:15:00Z","v":103104,"vw":43.245904},{"c":43.305,"h":43.305,"l":43.25,"n":1422,"o":43.255,"t":"2026-10-16T17:30:00Z","v":109366,"vw":43.267852},{"c":43.315,"h":43.33,"l":43.265,"n":1304,"o":43.305,"t":"2026-10-16T17:45:00Z","v":61540,"vw":43.29261},{"c":43.295,"h":43.345,"l":43.2799,"n":1395,"o":43.32,"t":"2026-10-16T18:00:00Z","v":71592,"vw":43.310729},{"c":43.355,"h":43.39,"l":43.285,"n":2157,"o":43.29,"t":"2026-10-16T18:15:00Z","v":374667,"vw":43.325845},{"c":43.415,"h":43.42,"l":43.335,"n":1888,"o":43.355,"t":"2026-10-16T18:30:00Z","v":99909,"vw":43.381667},{"c":43.48,"h":43.48,"l":43.4,"n":3242,"o":43.4101,"t":"2026-10-16T18:45:00Z","v":161190,"vw":43.4392},{"c":43.49,"h":43.56,"l":43.455,"n":3606,"o":43.48,"t":"2026-10-16T19:00:00Z","v":216440,"vw":43.510601},{"c":43.415,"h":43.505,"l":43.375,"n":2568,"o":43.49,"t":"2026-10-16T19:15:00Z","v":139537,"vw":43.427738},{"c":43.485,"h":43.5,"l":43.395,"n":4038,"o":43.42,"t":"2026-10-16T19:30:00Z","v":286849,"vw":43.454331},{"c":43.49,"h":43.58,"l":43.475,"n":9295,"o":43.485,"t":"2026-10-16T19:45:00Z","v":939689,"vw":43.52419},{"c":43.49,"h":43.545,"l":43.49,"n":127,"o":43.5,"t":"2026-10-16T20:00:00Z","v":1973928,"vw":43.500027},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-16T22:15:00Z","v":222,"vw":43.5},{"c":43.4,"h":43.4,"l":43.4,"n":2,"o":43.4,"t":"2026-10-19T12:15:00Z","v":800,"vw":43.4},{"c":43.26,"h":43.26,"l":43.25,"n":5,"o":43.25,"t":"2026-10-19T12:45:00Z","v":359,"vw":43.255},{"c":43.22,"h":43.22,"l":43.22,"n":2,"o":43.22,"t":"2026-10-19T13:15:00Z","v":132,"vw":43.22},{"c":43.009,"h":43.35,"l":43,"n":2990,"o":43.29,"t":"2026-10-19T13:30:00Z","v":315489,"vw":43.162941},{"c":42.83,"h":43.025,"l":42.79,"n":2727,"o":43,"t":"2026-10-19T13:45:00Z","v":215490,"vw":42.893401},{"c":42.715,"h":42.88,"l":42.685,"n":3571,"o":42.82,"t":"2026-10-19T14:00:00Z","v":292407,"vw":42.796973},{"c":42.555,"h":42.75,"l":42.54,"n":3238,"o":42.7151,"t":"2026-10-19T14:15:00Z","v":253158,"vw":42.635618},{"c":42.51,"h":42.59,"l":42.475,"n":2376,"o":42.555,"t":"2026-10-19T14:30:00Z","v":180835,"vw":42.533105},{"c":42.425,"h":42.51,"l":42.405,"n":2040,"o":42.495,"t":"2026-10-19T14:45:00Z","v":134773,"vw":42.445376},{"c":42.4427,"h":42.46,"l":42.39,"n":1796,"o":42.425,"t":"2026-10-19T15:00:00Z","v":106044,"vw":42.419883},{"c":42.46,"h":42.53,"l":42.405,"n":1887,"o":42.44,"t":"2026-10-19T15:15:00Z","v":252190,"vw":42.46992},{"c":42.435,"h":42.49,"l":42.42,"n":1463,"o":42.455,"t":"2026-10-19T15:30:00Z","v":74302,"vw":42.456957},{"c":42.45,"h":42.475,"l":42.405,"n":1455,"o":42.43,"t":"2026-10-19T15:45:00Z","v":64803,"vw":42.437751},{"c":42.46,"h":42.4812,"l":42.4399,"n":1482,"o":42.45,"t":"2026-10-19T16:00:00Z","v":80342,"vw":42.461765},{"c":42.43,"h":42.48,"l":42.415,"n":1181,"o":42.455,"t":"2026-10-19T16:15:00Z","v":57452,"vw":42.452294},{"c":42.43,"h":42.47,"l":42.4,"n":1376,"o":42.435,"t":"2026-10-19T16:30:00Z","v":73847,"vw":42.430424},{"c":42.37,"h":42.425,"l":42.37,"n":1580,"o":42.4201,"t":"2026-10-19T16:45:00Z","v":70177,"vw":42.394848},{"c":42.395,"h":42.4277,"l":42.375,"n":1499,"o":42.375,"t":"2026-10-19T17:00:00Z","v":79510,"vw":42.39929},{"c":42.405,"h":42.425,"l":42.38,"n":1285,"o":42.395,"t":"2026-10-19T17:15:00Z","v":67257,"vw":42.403737},{"c":42.395,"h":42.43,"l":42.38,"n":1664,"o":42.405,"t":"2026-10-19T17:30:00Z","v":120123,"vw":42.402839},{"c":42.5,"h":42.5,"l":42.39,"n":1225,"o":42.395,"t":"2026-10-19T17:45:00Z","v":76429,"vw":42.435602},{"c":42.45,"h":42.5,"l":42.44,"n":1521,"o":42.5,"t":"2026-10-19T18:00:00Z","v":118974,"vw":42.470623},{"c":42.475,"h":42.49,"l":42.45,"n":1261,"o":42.455,"t":"2026-10-19T18:15:00Z","v":82380,"vw":42.467114},{"c":42.465,"h":42.485,"l":42.445,"n":1403,"o":42.47,"t":"2026-10-19T18:30:00Z","v":99244,"vw":42.46464},{"c":42.43,"h":42.465,"l":42.41,"n":1490,"o":42.465,"t":"2026-10-19T18:45:00Z","v":115947,"vw":42.432118},{"c":42.43,"h":42.435,"l":42.395,"n":1601,"o":42.42,"t":"2026-10-19T19:00:00Z","v":130288,"vw":42.411649},{"c":42.35,"h":42.43,"l":42.325,"n":2124,"o":42.43,"t":"2026-10-19T19:15:00Z","v":250141,"vw":42.36272},{"c":42.35,"h":42.35,"l":42.275,"n":2811,"o":42.35,"t":"2026-10-19T19:30:00Z","v":332024,"vw":42.313407},{"c":42.41,"h":42.54,"l":42.3001,"n":7558,"o":42.345,"t":"2026-10-19T19:45:00Z","v":713757,"vw":42.432126},{"c":42.4488,"h":42.4488,"l":42.41,"n":99,"o":42.41,"t":"2026-10-19T20:00:00Z","v":1625510,"vw":42.411092},{"c":42.26,"h":42.26,"l":42.26,"n":1,"o":42.26,"t":"2026-10-19T20:30:00Z","v":394,"vw":42.26},{"c":42.27,"h":42.27,"l":42.27,"n":3,"o":42.27,"t":"2026-10-19T21:15:00Z","v":210,"vw":42.27},{"c":42.6,"h":42.6,"l":42.6,"n":1,"o":42.6,"t":"2026-10-20T11:00:00Z","v":200,"vw":42.6},{"c":43.08,"h":43.26,"l":42.81,"n":57,"o":42.92,"t":"2026-10-20T13:15:00Z","v":7238,"vw":43.034726},{"c":43.09,"h":43.1,"l":42.58,"n":2079,"o":42.79,"t":"2026-10-20T13:30:00Z","v":247965,"vw":42.803428},{"c":42.97,"h":43.201,"l":42.94,"n":1924,"o":43.1,"t":"2026-10-20T13:45:00Z","v":101149,"vw":43.089764},{"c":42.875,"h":42.96,"l":42.84,"n":1933,"o":42.96,"t":"2026-10-20T14:00:00Z","v":113159,"vw":42.886622},{"c":42.89,"h":42.97,"l":42.85,"n":1830,"o":42.87,"t":"2026-10-20T14:15:00Z","v":93168,"vw":42.91322},{"c":43,"h":43.03,"l":42.8808,"n":1835,"o":42.89,"t":"2026-10-20T14:30:00Z","v":116848,"vw":42.977228},{"c":43.03,"h":43.06,"l":42.97,"n":1659,"o":42.99,"t":"2026-10-20T14:45:00Z","v":107059,"vw":43.011413},{"c":43.005,"h":43.05,"l":42.935,"n":1751,"o":43.025,"t":"2026-10-20T15:00:00Z","v":91592,"vw":42.999841},{"c":43.06,"h":43.125,"l":43.03,"n":1335,"o":43.03,"t":"2026-10-20T15:15:00Z","v":79667,"vw":43.085758},{"c":43.115,"h":43.15,"l":43.065,"n":1341,"o":43.07,"t":"2026-10-20T15:30:00Z","v":148439,"vw":43.110935},{"c":43.125,"h":43.15,"l":43.09,"n":1032,"o":43.115,"t":"2026-10-20T15:45:00Z","v":48582,"vw":43.120175},{"c":43.06,"h":43.13,"l":43.05,"n":1068,"o":43.125,"t":"2026-10-20T16:00:00Z","v":52847,"vw":43.087815},{"c":43.05,"h":43.105,"l":43.045,"n":1050,"o":43.06,"t":"2026-10-20T16:15:00Z","v":67465,"vw":43.065915},{"c":43.065,"h":43.075,"l":43.045,"n":962,"o":43.05,"t":"2026-10-20T16:30:00Z","v":53481,"vw":43.063466},{"c":43.08,"h":43.09,"l":43.05,"n":1077,"o":43.065,"t":"2026-10-20T16:45:00Z","v":60349,"vw":43.067589},{"c":43.06,"h":43.09,"l":43.05,"n":1042,"o":43.08,"t":"2026-10-20T17:00:00Z","v":56595,"vw":43.070945},{"c":43.04,"h":43.065,"l":43.025,"n":981,"o":43.065,"t":"2026-10-20T17:15:00Z","v":50550,"vw":43.045506},{"c":43.015,"h":43.05,"l":43.005,"n":981,"o":43.045,"t":"2026-10-20T17:30:00Z","v":59548,"vw":43.027257},{"c":43.065,"h":43.075,"l":43.015,"n":1006,"o":43.02,"t":"2026-10-20T17:45:00Z","v":73077,"vw":43.043769},{"c":43.07,"h":43.115,"l":43.0412,"n":1314,"o":43.065,"t":"2026-10-20T18:00:00Z","v":89130,"vw":43.073178},{"c":43.085,"h":43.085,"l":43.06,"n":1111,"o":43.07,"t":"2026-10-20T18:15:00Z","v":54352,"vw":43.069526},{"c":43.06,"h":43.095,"l":43.045,"n":1296,"o":43.085,"t":"2026-10-20T18:30:00Z","v":65756,"vw":43.076748},{"c":43.045,"h":43.09,"l":43.035,"n":1359,"o":43.055,"t":"2026-10-20T18:45:00Z","v":82296,"vw":43.061599},{"c":43.045,"h":43.075,"l":43.01,"n":1463,"o":43.045,"t":"2026-10-20T19:00:00Z","v":85399,"vw":43.041595},{"c":43.005,"h":43.07,"l":42.985,"n":1793,"o":43.04,"t":"2026-10-20T19:15:00Z","v":106643,"vw":43.019526},{"c":43.04,"h":43.05,"l":43,"n":2073,"o":43.005,"t":"2026-10-20T19:30:00Z","v":166379,"vw":43.029195},{"c":43.045,"h":43.05,"l":42.955,"n":6861,"o":43.035,"t":"2026-10-20T19:45:00Z","v":665423,"vw":43.016151},{"c":43.12,"h":43.15,"l":43.03,"n":134,"o":43.03,"t":"2026-10-20T20:00:00Z","v":1401711,"vw":43.030154},{"c":43.12,"h":43.12,"l":43.12,"n":3,"o":43.12,"t":"2026-10-20T20:15:00Z","v":129,"vw":43.12},{"c":43.22,"h":43.22,"l":43.21,"n":3,"o":43.21,"t":"2026-10-20T20:30:00Z","v":400,"vw":43.217},{"c":43.03,"h":43.03,"l":43.03,"n":9,"o":43.03,"t":"2026-10-20T21:15:00Z","v":169474,"vw":43.03},{"c":43.01,"h":43.02,"l":43.01,"n":3,"o":43.02,"t":"2026-10-20T21:30:00Z","v":500,"vw":43.015},{"c":43.04,"h":43.05,"l":43.04,"n":5,"o":43.04,"t":"2026-10-20T21:45:00Z","v":2411,"vw":43.042489},{"c":43,"h":43.01,"l":43,"n":6,"o":43.01,"t":"2026-10-20T22:00:00Z","v":929,"vw":43.001976},{"c":42.82,"h":42.82,"l":42.82,"n":219,"o":42.82,"t":"2026-10-21T08:00:00Z","v":968,"vw":42.82},{"c":43.23,"h":43.23,"l":43.23,"n":1,"o":43.23,"t":"2026-10-21T13:15:00Z","v":302,"vw":43.23},{"c":43.01,"h":43.21,"l":43.01,"n":2185,"o":43.12,"t":"2026-10-21T13:30:00Z","v":178458,"vw":43.140029},{"c":43.04,"h":43.115,"l":42.975,"n":2215,"o":43.035,"t":"2026-10-21T13:45:00Z","v":116905,"vw":43.045498},{"c":43.05,"h":43.075,"l":42.965,"n":2097,"o":43.03,"t":"2026-10-21T14:00:00Z","v":119455,"vw":43.025587},{"c":43.03,"h":43.1042,"l":42.99,"n":1617,"o":43.035,"t":"2026-10-21T14:15:00Z","v":77311,"vw":43.043108},{"c":43.18,"h":43.19,"l":43.015,"n":1617,"o":43.015,"t":"2026-10-21T14:30:00Z","v":87112,"vw":43.10634},{"c":43.195,"h":43.225,"l":43.17,"n":1715,"o":43.175,"t":"2026-10-21T14:45:00Z","v":118612,"vw":43.189152},{"c":43.09,"h":43.19,"l":43.08,"n":1584,"o":43.19,"t":"2026-10-21T15:00:00Z","v":94319,"vw":43.121814},{"c":43.1,"h":43.12,"l":43.055,"n":1395,"o":43.085,"t":"2026-10-21T15:15:00Z","v":72423,"vw":43.090956},{"c":43.08,"h":43.1,"l":43.03,"n":1363,"o":43.1,"t":"2026-10-21T15:30:00Z","v":59700,"vw":43.070206},{"c":43.125,"h":43.135,"l":43.07,"n":1134,"o":43.08,"t":"2026-10-21T15:45:00Z","v":52849,"vw":43.107004},{"c":43.185,"h":43.19,"l":43.12,"n":1298,"o":43.13,"t":"2026-10-21T16:00:00Z","v":62077,"vw":43.159899},{"c":43.225,"h":43.23,"l":43.165,"n":1045,"o":43.19,"t":"2026-10-21T16:15:00Z","v":46177,"vw":43.193576},{"c":43.18,"h":43.23,"l":43.165,"n":1507,"o":43.225,"t":"2026-10-21T16:30:00Z","v":89018,"vw":43.201009},{"c":43.163,"h":43.185,"l":43.15,"n":1251,"o":43.175,"t":"2026-10-21T16:45:00Z","v":56032,"vw":43.170363},{"c":43.155,"h":43.185,"l":43.13,"n":1224,"o":43.17,"t":"2026-10-21T17:00:00Z","v":57698,"vw":43.157583},{"c":43.145,"h":43.155,"l":43.095,"n":1199,"o":43.155,"t":"2026-10-21T17:15:00Z","v":61228,"vw":43.127789},{"c":43.145,"h":43.15,"l":43.08,"n":1199,"o":43.135,"t":"2026-10-21T17:30:00Z","v":57701,"vw":43.114725},{"c":43.13,"h":43.18,"l":43.125,"n":1266,"o":43.15,"t":"2026-10-21T17:45:00Z","v":66683,"vw":43.157843},{"c":43.125,"h":43.14,"l":43.105,"n":1175,"o":43.13,"t":"2026-10-21T18:00:00Z","v":50214,"vw":43.123968},{"c":43.15,"h":43.16,"l":43.105,"n":1133,"o":43.125,"t":"2026-10-21T18:15:00Z","v":52911,"vw":43.134731},{"c":43.165,"h":43.175,"l":43.14,"n":1080,"o":43.14,"t":"2026-10-21T18:30:00Z","v":62353,"vw":43.15691},{"c":43.1,"h":43.17,"l":43.095,"n":1594,"o":43.1639,"t":"2026-10-21T18:45:00Z","v":85611,"vw":43.13409},{"c":43.085,"h":43.11,"l":43.055,"n":1565,"o":43.095,"t":"2026-10-21T19:00:00Z","v":84451,"vw":43.085238},{"c":43.085,"h":43.13,"l":43.07,"n":1833,"o":43.08,"t":"2026-10-21T19:15:00Z","v":109646,"vw":43.096281},{"c":43.11,"h":43.115,"l":43.02,"n":2039,"o":43.085,"t":"2026-10-21T19:30:00Z","v":110264,"vw":43.062343},{"c":43.04,"h":43.18,"l":43.03,"n":6731,"o":43.1,"t":"2026-10-21T19:45:00Z","v":627625,"vw":43.097699},{"c":43.09,"h":43.09,"l":43.05,"n":84,"o":43.05,"t":"2026-10-21T20:00:00Z","v":2159459,"vw":43.050002},{"c":42.8372,"h":42.8372,"l":42.8372,"n":1,"o":42.8372,"t":"2026-10-21T21:00:00Z","v":100,"vw":42.8372},{"c":43.17,"h":43.17,"l":43.17,"n":3,"o":43.17,"t":"2026-10-22T12:15:00Z","v":139,"vw":43.17},{"c":43.02,"h":43.09,"l":43.02,"n":20,"o":43.02,"t":"2026-10-22T13:15:00Z","v":2928,"vw":43.041732},{"c":43.39,"h":43.47,"l":43.115,"n":2188,"o":43.25,"t":"2026-10-22T13:30:00Z","v":237476,"vw":43.276126},{"c":43.57,"h":43.58,"l":43.38,"n":2158,"o":43.38,"t":"2026-10-22T13:45:00Z","v":119095,"vw":43.507725},{"c":43.71,"h":43.72,"l":43.51,"n":2598,"o":43.575,"t":"2026-10-22T14:00:00Z","v":158663,"vw":43.6056},{"c":43.825,"h":43.895,"l":43.67,"n":2720,"o":43.7,"t":"2026-10-22T14:15:00Z","v":194133,"vw":43.789625},{"c":43.74,"h":43.87,"l":43.665,"n":2763,"o":43.83,"t":"2026-10-22T14:30:00Z","v":180729,"vw":43.740579},{"c":43.885,"h":43.93,"l":43.735,"n":2703,"o":43.745,"t":"2026-10-22T14:45:00Z","v":295668,"vw":43.868048},{"c":44.11,"h":44.125,"l":43.83,"n":3097,"o":43.88,"t":"2026-10-22T15:00:00Z","v":319146,"vw":44.02287},{"c":44.1,"h":44.125,"l":44.035,"n":2091,"o":44.1,"t":"2026-10-22T15:15:00Z","v":158276,"vw":44.076862},{"c":44.268,"h":44.268,"l":44.09,"n":3150,"o":44.095,"t":"2026-10-22T15:30:00Z","v":337965,"vw":44.142128},{"c":44.295,"h":44.32,"l":44.205,"n":2661,"o":44.265,"t":"2026-10-22T15:45:00Z","v":213918,"vw":44.279546},{"c":44.305,"h":44.335,"l":44.245,"n":2183,"o":44.295,"t":"2026-10-22T16:00:00Z","v":159340,"vw":44.300758},{"c":44.325,"h":44.335,"l":44.27,"n":1821,"o":44.31,"t":"2026-10-22T16:15:00Z","v":131907,"vw":44.303646},{"c":44.43,"h":44.44,"l":44.325,"n":1950,"o":44.33,"t":"2026-10-22T16:30:00Z","v":135693,"vw":44.360167},{"c":44.505,"h":44.53,"l":44.425,"n":3233,"o":44.435,"t":"2026-10-22T16:45:00Z","v":196975,"vw":44.478684},{"c":44.495,"h":44.53,"l":44.4601,"n":2670,"o":44.5,"t":"2026-10-22T17:00:00Z","v":123997,"vw":44.495493},{"c":44.485,"h":44.525,"l":44.46,"n":2766,"o":44.49,"t":"2026-10-22T17:15:00Z","v":155872,"vw":44.489162},{"c":44.505,"h":44.55,"l":44.475,"n":2465,"o":44.48,"t":"2026-10-22T17:30:00Z","v":243410,"vw":44.503234},{"c":44.605,"h":44.615,"l":44.49,"n":2269,"o":44.5099,"t":"2026-10-22T17:45:00Z","v":121033,"vw":44.531142},{"c":44.625,"h":44.635,"l":44.565,"n":2389,"o":44.605,"t":"2026-10-22T18:00:00Z","v":138870,"vw":44.596485},{"c":44.62,"h":44.655,"l":44.59,"n":2662,"o":44.625,"t":"2026-10-22T18:15:00Z","v":178903,"vw":44.630599},{"c":44.625,"h":44.695,"l":44.59,"n":2685,"o":44.625,"t":"2026-10-22T18:30:00Z","v":175403,"vw":44.630145},{"c":44.685,"h":44.72,"l":44.625,"n":2723,"o":44.63,"t":"2026-10-22T18:45:00Z","v":251581,"vw":44.679691},{"c":44.735,"h":44.81,"l":44.675,"n":3143,"o":44.675,"t":"2026-10-22T19:00:00Z","v":242909,"vw":44.753097},{"c":44.73,"h":44.8,"l":44.7074,"n":3884,"o":44.74,"t":"2026-10-22T19:15:00Z","v":361830,"vw":44.750105},{"c":44.85,"h":44.88,"l":44.715,"n":4145,"o":44.73,"t":"2026-10-22T19:30:00Z","v":354060,"vw":44.813791},{"c":44.84,"h":44.86,"l":44.72,"n":10199,"o":44.85,"t":"2026-10-22T19:45:00Z","v":1103068,"vw":44.807003},{"c":44.67,"h":44.85,"l":44.67,"n":145,"o":44.85,"t":"2026-10-22T20:00:00Z","v":2213068,"vw":44.84989},{"c":44.57,"h":44.57,"l":44.57,"n":2,"o":44.57,"t":"2026-10-22T20:15:00Z","v":123,"vw":44.57},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-22T20:30:00Z","v":200,"vw":44.68},{"c":44.84,"h":44.84,"l":44.84,"n":12,"o":44.84,"t":"2026-10-22T20:45:00Z","v":733,"vw":44.84},{"c":44.75,"h":44.75,"l":44.75,"n":1,"o":44.75,"t":"2026-10-22T23:00:00Z","v":100,"vw":44.75},{"c":44.74,"h":44.74,"l":44.74,"n":8,"o":44.74,"t":"2026-10-22T23:15:00Z","v":516,"vw":44.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.18738244514106583,"strike":47.584117032392896,"iv":0.1915228840125392,"gamma":0.09445308254963428,"theta":-0.010213061650992686,"vega":0.02877377220480669,"rho":0.004702199202270234,"breakevenPct":6.7758146569824715},{"delta":0.2,"premium":0.2657523510971787,"strike":47.06165099268547,"iv":0.1929335423197492,"gamma":0.11462027168234065,"theta":-0.012616405433646814,"vega":0.0351478578892372,"rho":0.006314077706671299,"breakevenPct":5.783199248508383},{"delta":0.25,"premium":0.3548270313757039,"strike":46.64521319388576,"iv":0.19121962992759453,"gamma":0.12973684633950122,"theta":-0.014106275140788414,"vega":0.03937691069991955,"rho":0.007944463083515547,"breakevenPct":5.051498044840101},{"delta":0.3,"premium":0.44533386967015287,"strike":46.242960579243764,"iv":0.18908769106999196,"gamma":0.14417771520514883,"theta":-0.015473934030571197,"vega":0.0433189863234111,"rho":0.009577324436491652,"breakevenPct":4.354703730250146},{"delta":0.35,"premium":0.5549660703269587,"strike":45.8778531770512,"iv":0.18932683528685995,"gamma":0.153510734114744,"theta":-0.016703084515731027,"vega":0.04626187538556446,"rho":0.011220164430911192,"breakevenPct":3.783681822481359},{"delta":0.4,"premium":0.6937692782233189,"strike":45.56940160394818,"iv":0.19318247995064775,"gamma":0.1550529919802591,"theta":-0.017720974706971003,"vega":0.04768075262183837,"rho":0.012878224373390923,"breakevenPct":3.4044945958236434},{"delta":0.45,"premium":0.8325724861196792,"strike":45.26095003084516,"iv":0.19703812461443554,"gamma":0.15659524984577422,"theta":-0.01873886489821098,"vega":0.049099629858112274,"rho":0.014536284315870654,"breakevenPct":3.0253073691659287},{"delta":0.5,"premium":0.9848780487804877,"strike":44.94634146341463,"iv":0.20147512195121953,"gamma":0.15661756097560978,"theta":-0.019675121951219513,"vega":0.05014439024390244,"rho":0.016191259250292668,"breakevenPct":2.6625380245755985},{"delta":0.55,"premium":1.2113588850174217,"strike":44.597909407665504,"iv":0.20910578397212545,"gamma":0.14829003484320558,"theta":-0.020162926829268294,"vega":0.049133937282229964,"rho":0.017829286672917104,"breakevenPct":2.3899604217320674},{"delta":0.6,"premium":1.4378397212543552,"strike":44.249477351916376,"iv":0.21673644599303135,"gamma":0.1399625087108014,"theta":-0.020650731707317075,"vega":0.04812348432055749,"rho":0.019467314095541532,"breakevenPct":2.1173828188885375},{"delta":0.65,"premium":1.6818106995884774,"strike":43.88312757201646,"iv":0.22288954732510288,"gamma":0.13104312757201647,"theta":-0.020754567901234568,"vega":0.04646502057613169,"rho":0.021094111857901582,"breakevenPct":1.843849511857258},{"delta":0.7,"premium":1.9698765432098762,"strike":43.471604938271604,"iv":0.22531753086419753,"gamma":0.12063160493827162,"theta":-0.01989037037037037,"vega":0.04317283950617284,"rho":0.022692598223257046,"breakevenPct":1.5679067534230637},{"delta":0.75,"premium":2.257942386831276,"strike":43.06008230452675,"iv":0.2277455144032922,"gamma":0.11022008230452675,"theta":-0.019026172839506174,"vega":0.03988065843621399,"rho":0.02429108458861251,"breakevenPct":1.291963994988869},{"delta":0.8,"premium":2.5824074074074077,"strike":42.623456790123456,"iv":0.22279074074074073,"gamma":0.09717777777777777,"theta":-0.016941975308641975,"vega":0.03458024691358024,"rho":0.02587279156685718,"breakevenPct":1.0412699989514063},{"delta":0.85,"premium":2.9130952380952375,"strike":42.182539682539684,"iv":0.21657380952380953,"gamma":0.08368571428571431,"theta":-0.014649206349206351,"vega":0.02893650793650794,"rho":0.0274516299379377,"breakevenPct":0.7948925360637369},{"delta":0.9,"premium":5.388494934876991,"strike":39.70188133140376,"iv":0.3494046309696092,"gamma":0.03863198263386396,"theta":-0.017065991316931976,"vega":0.021722575976845144,"rho":0.027492103473020345,"breakevenPct":0.7831387265997993}],"put":[{"delta":0.1,"premium":0.1801357169827039,"strike":40.38371396207553,"iv":0.29986306216284153,"gamma":0.04896979550163076,"theta":-0.010670417629687137,"vega":0.022095268995243247,"rho":-0.003931207639337815,"breakevenPct":10.139521133006646},{"delta":0.15,"premium":0.23046984572230012,"strike":42.054698457223004,"iv":0.22892468443197758,"gamma":0.08081290322580643,"theta":-0.010854698457223002,"vega":0.029348527349228607,"rho":-0.005897673821778744,"breakevenPct":6.517146599238494},{"delta":0.2,"premium":0.3005960729312763,"strike":42.75596072931276,"iv":0.2087283309957924,"gamma":0.10661935483870967,"theta":-0.011555960729312763,"vega":0.03509887798036466,"rho":-0.00785758455910795,"breakevenPct":5.10647148774814},{"delta":0.25,"premium":0.40138788752703675,"strike":43.23503965392934,"iv":0.2028751982696467,"gamma":0.12204008651766401,"theta":-0.0125521268925739,"vega":0.0394268925739005,"rho":-0.00978973161080514,"breakevenPct":4.260948219932269},{"delta":0.3,"premium":0.5185472242249458,"strike":43.595529920692144,"iv":0.2046776496034607,"gamma":0.13191751982696465,"theta":-0.01370569574621485,"vega":0.0429957462148522,"rho":-0.011707060008207943,"breakevenPct":3.71707041469112},{"delta":0.35,"premium":0.6357065609228549,"strike":43.95602018745494,"iv":0.20648010093727467,"gamma":0.1417949531362653,"theta":-0.014859264599855803,"vega":0.04656459985580389,"rho":-0.013624388405610746,"breakevenPct":3.1731926094499716},{"delta":0.4,"premium":0.7810882548108826,"strike":44.29130723291307,"iv":0.20658347710683478,"gamma":0.14602959522229594,"theta":-0.01508739216987392,"vega":0.04796131386861314,"rho":-0.015536407717189643,"breakevenPct":2.748728256365247},{"delta":0.45,"premium":0.9303915063039151,"strike":44.623092236230924,"iv":0.20645076310550764,"gamma":0.14948015925680158,"theta":-0.015186927670869276,"vega":0.04905620437956204,"rho":-0.017447689319804397,"breakevenPct":2.340856660869457},{"delta":0.5,"premium":1.0796947577969476,"strike":44.95487723954877,"iv":0.2063180491041805,"gamma":0.15293072329130725,"theta":-0.01528646317186463,"vega":0.05015109489051094,"rho":-0.019358970922419148,"breakevenPct":1.9329850653736669},{"delta":0.55,"premium":1.2762066621346024,"strike":45.293677770224335,"iv":0.20615316111488785,"gamma":0.150081441196465,"theta":-0.014683276682528891,"vega":0.049184024473147514,"rho":-0.02127776289897585,"breakevenPct":1.6149505854051607},{"delta":0.6,"premium":1.4801495581237254,"strike":45.63358259687288,"iv":0.20598320870156359,"gamma":0.14624051665533652,"theta":-0.013969476546566962,"vega":0.047892386131883076,"rho":-0.023197737064023415,"breakevenPct":1.311057132880765},{"delta":0.65,"premium":1.6840924541128486,"strike":45.97348742352141,"iv":0.2058132562882393,"gamma":0.14239959211420802,"theta":-0.01325567641060503,"vega":0.046600747790618624,"rho":-0.025117711229070982,"breakevenPct":1.0071636803563684},{"delta":0.7,"premium":1.98836530442035,"strike":46.38448707256047,"iv":0.20729949958298582,"gamma":0.1312190158465388,"theta":-0.011854295246038368,"vega":0.04319341117597999,"rho":-0.02707865158175374,"breakevenPct":0.7686147337056063},{"delta":0.75,"premium":2.3011259382819014,"strike":46.80150125104254,"iv":0.2089258548790659,"gamma":0.11941751459549625,"theta":-0.010394745621351127,"vega":0.0396070892410342,"rho":-0.029043057620592193,"breakevenPct":0.5355938472046737},{"delta":0.8,"premium":4.153405572755419,"strike":48.62229102167183,"iv":0.31685232198142416,"gamma":0.07316160990712074,"theta":-0.014891331269349845,"vega":0.03530433436532508,"rho":-0.032064036368171206,"breakevenPct":0.6059779863289932},{"delta":0.85,"premium":4.132669322709169,"strike":48.75697211155379,"iv":0.27534143426294855,"gamma":0.0710346613545816,"theta":-0.00963346613545819,"vega":0.029349003984063753,"rho":-0.033808980831071464,"breakevenPct":0.25859904147380236}]},"raw":{"call":[{"delta":0.15,"premium":0.18738244514106583,"strike":47.584117032392896,"iv":0.1915228840125392,"gamma":0.09445308254963428,"theta":-0.010213061650992686,"vega":0.02877377220480669,"rho":0.004702199202270234,"breakevenPct":6.7758146569824715},{"delta":0.2,"premium":0.2657523510971787,"strike":47.06165099268547,"iv":0.1929335423197492,"gamma":0.11462027168234065,"theta":-0.012616405433646814,"vega":0.0351478578892372,"rho":0.006314077706671299,"breakevenPct":5.783199248508383},{"delta":0.25,"premium":0.3548270313757039,"strike":46.64521319388576,"iv":0.19121962992759453,"gamma":0.12973684633950122,"theta":-0.014106275140788414,"vega":0.03937691069991955,"rho":0.007944463083515547,"breakevenPct":5.051498044840101},{"delta":0.3,"premium":0.44533386967015287,"strike":46.242960579243764,"iv":0.18908769106999196,"gamma":0.14417771520514883,"theta":-0.015473934030571197,"vega":0.0433189863234111,"rho":0.009577324436491652,"breakevenPct":4.354703730250146},{"delta":0.35,"premium":0.5549660703269587,"strike":45.8778531770512,"iv":0.18932683528685995,"gamma":0.153510734114744,"theta":-0.016703084515731027,"vega":0.04626187538556446,"rho":0.011220164430911192,"breakevenPct":3.783681822481359},{"delta":0.4,"premium":0.6937692782233189,"strike":45.56940160394818,"iv":0.19318247995064775,"gamma":0.1550529919802591,"theta":-0.017720974706971003,"vega":0.04768075262183837,"rho":0.012878224373390923,"breakevenPct":3.4044945958236434},{"delta":0.45,"premium":0.8325724861196792,"strike":45.26095003084516,"iv":0.19703812461443554,"gamma":0.15659524984577422,"theta":-0.01873886489821098,"vega":0.049099629858112274,"rho":0.014536284315870654,"breakevenPct":3.0253073691659287},{"delta":0.5,"premium":0.9848780487804877,"strike":44.94634146341463,"iv":0.20147512195121953,"gamma":0.15661756097560978,"theta":-0.019675121951219513,"vega":0.05014439024390244,"rho":0.016191259250292668,"breakevenPct":2.6625380245755985},{"delta":0.55,"premium":1.2113588850174217,"strike":44.597909407665504,"iv":0.20910578397212545,"gamma":0.14829003484320558,"theta":-0.020162926829268294,"vega":0.049133937282229964,"rho":0.017829286672917104,"breakevenPct":2.3899604217320674},{"delta":0.6,"premium":1.4378397212543552,"strike":44.249477351916376,"iv":0.21673644599303135,"gamma":0.1399625087108014,"theta":-0.020650731707317075,"vega":0.04812348432055749,"rho":0.019467314095541532,"breakevenPct":2.1173828188885375},{"delta":0.65,"premium":1.6818106995884774,"strike":43.88312757201646,"iv":0.22288954732510288,"gamma":0.13104312757201647,"theta":-0.020754567901234568,"vega":0.04646502057613169,"rho":0.021094111857901582,"breakevenPct":1.843849511857258},{"delta":0.7,"premium":1.9698765432098762,"strike":43.471604938271604,"iv":0.22531753086419753,"gamma":0.12063160493827162,"theta":-0.01989037037037037,"vega":0.04317283950617284,"rho":0.022692598223257046,"breakevenPct":1.5679067534230637},{"delta":0.75,"premium":2.257942386831276,"strike":43.06008230452675,"iv":0.2277455144032922,"gamma":0.11022008230452675,"theta":-0.019026172839506174,"vega":0.03988065843621399,"rho":0.02429108458861251,"breakevenPct":1.291963994988869},{"delta":0.8,"premium":2.5824074074074077,"strike":42.623456790123456,"iv":0.22279074074074073,"gamma":0.09717777777777777,"theta":-0.016941975308641975,"vega":0.03458024691358024,"rho":0.02587279156685718,"breakevenPct":1.0412699989514063},{"delta":0.85,"premium":2.9130952380952375,"strike":42.182539682539684,"iv":0.21657380952380953,"gamma":0.08368571428571431,"theta":-0.014649206349206351,"vega":0.02893650793650794,"rho":0.0274516299379377,"breakevenPct":0.7948925360637369},{"delta":0.9,"premium":5.388494934876991,"strike":39.70188133140376,"iv":0.3494046309696092,"gamma":0.03863198263386396,"theta":-0.017065991316931976,"vega":0.021722575976845144,"rho":0.027492103473020345,"breakevenPct":0.7831387265997993}],"put":[{"delta":0.1,"premium":0.1801357169827039,"strike":40.38371396207553,"iv":0.29986306216284153,"gamma":0.04896979550163076,"theta":-0.010670417629687137,"vega":0.022095268995243247,"rho":-0.003931207639337815,"breakevenPct":10.139521133006646},{"delta":0.15,"premium":0.23046984572230012,"strike":42.054698457223004,"iv":0.22892468443197758,"gamma":0.08081290322580643,"theta":-0.010854698457223002,"vega":0.029348527349228607,"rho":-0.005897673821778744,"breakevenPct":6.517146599238494},{"delta":0.2,"premium":0.3005960729312763,"strike":42.75596072931276,"iv":0.2087283309957924,"gamma":0.10661935483870967,"theta":-0.011555960729312763,"vega":0.03509887798036466,"rho":-0.00785758455910795,"breakevenPct":5.10647148774814},{"delta":0.25,"premium":0.40138788752703675,"strike":43.23503965392934,"iv":0.2028751982696467,"gamma":0.12204008651766401,"theta":-0.0125521268925739,"vega":0.0394268925739005,"rho":-0.00978973161080514,"breakevenPct":4.260948219932269},{"delta":0.3,"premium":0.5185472242249458,"strike":43.595529920692144,"iv":0.2046776496034607,"gamma":0.13191751982696465,"theta":-0.01370569574621485,"vega":0.0429957462148522,"rho":-0.011707060008207943,"breakevenPct":3.71707041469112},{"delta":0.35,"premium":0.6357065609228549,"strike":43.95602018745494,"iv":0.20648010093727467,"gamma":0.1417949531362653,"theta":-0.014859264599855803,"vega":0.04656459985580389,"rho":-0.013624388405610746,"breakevenPct":3.1731926094499716},{"delta":0.4,"premium":0.7810882548108826,"strike":44.29130723291307,"iv":0.20658347710683478,"gamma":0.14602959522229594,"theta":-0.01508739216987392,"vega":0.04796131386861314,"rho":-0.015536407717189643,"breakevenPct":2.748728256365247},{"delta":0.45,"premium":0.9303915063039151,"strike":44.623092236230924,"iv":0.20645076310550764,"gamma":0.14948015925680158,"theta":-0.015186927670869276,"vega":0.04905620437956204,"rho":-0.017447689319804397,"breakevenPct":2.340856660869457},{"delta":0.5,"premium":1.0796947577969476,"strike":44.95487723954877,"iv":0.2063180491041805,"gamma":0.15293072329130725,"theta":-0.01528646317186463,"vega":0.05015109489051094,"rho":-0.019358970922419148,"breakevenPct":1.9329850653736669},{"delta":0.55,"premium":1.2762066621346024,"strike":45.293677770224335,"iv":0.20615316111488785,"gamma":0.150081441196465,"theta":-0.014683276682528891,"vega":0.049184024473147514,"rho":-0.02127776289897585,"breakevenPct":1.6149505854051607},{"delta":0.6,"premium":1.4801495581237254,"strike":45.63358259687288,"iv":0.20598320870156359,"gamma":0.14624051665533652,"theta":-0.013969476546566962,"vega":0.047892386131883076,"rho":-0.023197737064023415,"breakevenPct":1.311057132880765},{"delta":0.65,"premium":1.6840924541128486,"strike":45.97348742352141,"iv":0.2058132562882393,"gamma":0.14239959211420802,"theta":-0.01325567641060503,"vega":0.046600747790618624,"rho":-0.025117711229070982,"breakevenPct":1.0071636803563684},{"delta":0.7,"premium":1.98836530442035,"strike":46.38448707256047,"iv":0.20729949958298582,"gamma":0.1312190158465388,"theta":-0.011854295246038368,"vega":0.04319341117597999,"rho":-0.02707865158175374,"breakevenPct":0.7686147337056063},{"delta":0.75,"premium":2.3011259382819014,"strike":46.80150125104254,"iv":0.2089258548790659,"gamma":0.11941751459549625,"theta":-0.010394745621351127,"vega":0.0396070892410342,"rho":-0.029043057620592193,"breakevenPct":0.5355938472046737},{"delta":0.8,"premium":4.153405572755419,"strike":48.62229102167183,"iv":0.31685232198142416,"gamma":0.07316160990712074,"theta":-0.014891331269349845,"vega":0.03530433436532508,"rho":-0.032064036368171206,"breakevenPct":0.6059779863289932},{"delta":0.85,"premium":4.132669322709169,"strike":48.75697211155379,"iv":0.27534143426294855,"gamma":0.0710346613545816,"theta":-0.00963346613545819,"vega":0.029349003984063753,"rho":-0.033808980831071464,"breakevenPct":0.25859904147380236}]}},"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"}}