{"symbol":"FEPI","url":"https://intraalpha.com/companies/FEPI","capturedAt":"2026-10-22T21:50:57.428Z","state":"ready","quote":{"symbol":"FEPI","last_price":40.28,"prev_close":41.52,"regular_close":40.17,"change":-1.24,"change_pct":-2.9865,"regular_change":-1.35,"regular_change_pct":-3.2514,"extended_change":0.11,"extended_change_pct":0.2738,"bid":40,"ask":41.93,"bid_size":100,"ask_size":1000,"volume":480598,"vwap":40.346845,"open":40.85,"high":41,"low":39.93,"close":40.17,"trade_count":4727,"last_trade_at":"2026-10-22T21:36:53.334458115Z","last_quote_at":"2026-10-22T21:49:47.380601945Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:50:37.071073935-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":720600000,"net_expense_ratio":0.0065,"portfolio_turnover":1.47,"dividend_yield":0.0102,"inception_date":"2023-10-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:50:57.009652+00:00"},"optionObservedAt":"2026-10-22T19:49:26.129Z","bars":[{"c":41.87,"h":41.99,"l":41.87,"n":29,"o":41.99,"t":"2026-10-15T08:00:00Z","v":435,"vw":41.924033},{"c":41.69,"h":41.8,"l":41.69,"n":7,"o":41.8,"t":"2026-10-15T11:00:00Z","v":892,"vw":41.705714},{"c":41.65,"h":41.65,"l":41.65,"n":2,"o":41.65,"t":"2026-10-15T11:05:00Z","v":111,"vw":41.65},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-15T13:05:00Z","v":242,"vw":41.8},{"c":41.6,"h":41.6,"l":41.6,"n":12,"o":41.6,"t":"2026-10-15T13:20:00Z","v":7168,"vw":41.6},{"c":41.51,"h":41.57,"l":41.51,"n":40,"o":41.57,"t":"2026-10-15T13:25:00Z","v":5229,"vw":41.524607},{"c":41.234,"h":41.51,"l":41.2,"n":827,"o":41.51,"t":"2026-10-15T13:30:00Z","v":101333,"vw":41.306491},{"c":41.29,"h":41.37,"l":41.22,"n":239,"o":41.285,"t":"2026-10-15T13:35:00Z","v":40416,"vw":41.247742},{"c":41.52,"h":41.5898,"l":41.38,"n":168,"o":41.39,"t":"2026-10-15T13:40:00Z","v":19947,"vw":41.475001},{"c":41.4,"h":41.56,"l":41.38,"n":164,"o":41.56,"t":"2026-10-15T13:45:00Z","v":10086,"vw":41.407161},{"c":41.18,"h":41.4,"l":41.17,"n":203,"o":41.4,"t":"2026-10-15T13:50:00Z","v":25638,"vw":41.234448},{"c":41.26,"h":41.26,"l":41.14,"n":122,"o":41.16,"t":"2026-10-15T13:55:00Z","v":11665,"vw":41.179573},{"c":41.485,"h":41.485,"l":41.2301,"n":113,"o":41.37,"t":"2026-10-15T14:00:00Z","v":20148,"vw":41.346729},{"c":41.465,"h":41.465,"l":41.4,"n":101,"o":41.45,"t":"2026-10-15T14:05:00Z","v":4254,"vw":41.436638},{"c":41.42,"h":41.54,"l":41.42,"n":53,"o":41.54,"t":"2026-10-15T14:10:00Z","v":1256,"vw":41.452},{"c":41.45,"h":41.45,"l":41.4001,"n":64,"o":41.44,"t":"2026-10-15T14:15:00Z","v":3768,"vw":41.439198},{"c":41.51,"h":41.51,"l":41.42,"n":79,"o":41.495,"t":"2026-10-15T14:20:00Z","v":5095,"vw":41.464669},{"c":41.49,"h":41.5,"l":41.46,"n":24,"o":41.46,"t":"2026-10-15T14:25:00Z","v":1416,"vw":41.479828},{"c":41.55,"h":41.55,"l":41.42,"n":90,"o":41.48,"t":"2026-10-15T14:30:00Z","v":7046,"vw":41.455357},{"c":41.56,"h":41.56,"l":41.43,"n":85,"o":41.51,"t":"2026-10-15T14:35:00Z","v":5204,"vw":41.489324},{"c":41.6987,"h":41.6987,"l":41.585,"n":32,"o":41.585,"t":"2026-10-15T14:40:00Z","v":1884,"vw":41.64448},{"c":41.67,"h":41.74,"l":41.67,"n":22,"o":41.74,"t":"2026-10-15T14:45:00Z","v":1017,"vw":41.699314},{"c":41.69,"h":41.69,"l":41.6718,"n":18,"o":41.68,"t":"2026-10-15T14:50:00Z","v":560,"vw":41.6784},{"c":41.78,"h":41.78,"l":41.67,"n":10,"o":41.67,"t":"2026-10-15T14:55:00Z","v":912,"vw":41.748397},{"c":41.785,"h":41.79,"l":41.73,"n":37,"o":41.79,"t":"2026-10-15T15:00:00Z","v":1406,"vw":41.774166},{"c":41.805,"h":41.805,"l":41.7612,"n":51,"o":41.78,"t":"2026-10-15T15:05:00Z","v":3736,"vw":41.77271},{"c":41.845,"h":41.88,"l":41.8,"n":43,"o":41.8,"t":"2026-10-15T15:10:00Z","v":3867,"vw":41.849777},{"c":41.8805,"h":41.935,"l":41.88,"n":19,"o":41.88,"t":"2026-10-15T15:15:00Z","v":762,"vw":41.895929},{"c":41.875,"h":41.875,"l":41.87,"n":22,"o":41.87,"t":"2026-10-15T15:20:00Z","v":1190,"vw":41.874094},{"c":41.8366,"h":41.875,"l":41.8366,"n":10,"o":41.875,"t":"2026-10-15T15:25:00Z","v":1348,"vw":41.839568},{"c":41.83,"h":41.845,"l":41.7851,"n":60,"o":41.8,"t":"2026-10-15T15:30:00Z","v":8889,"vw":41.821013},{"c":41.83,"h":41.85,"l":41.8101,"n":13,"o":41.83,"t":"2026-10-15T15:35:00Z","v":1866,"vw":41.818252},{"c":41.83,"h":41.85,"l":41.81,"n":45,"o":41.84,"t":"2026-10-15T15:40:00Z","v":4549,"vw":41.837433},{"c":41.85,"h":41.85,"l":41.79,"n":19,"o":41.79,"t":"2026-10-15T15:45:00Z","v":1061,"vw":41.808312},{"c":41.925,"h":41.925,"l":41.8601,"n":61,"o":41.89,"t":"2026-10-15T15:55:00Z","v":5574,"vw":41.896932},{"c":41.88,"h":41.88,"l":41.88,"n":12,"o":41.88,"t":"2026-10-15T16:05:00Z","v":715,"vw":41.88},{"c":41.85,"h":41.89,"l":41.85,"n":11,"o":41.89,"t":"2026-10-15T16:10:00Z","v":426,"vw":41.878166},{"c":41.83,"h":41.85,"l":41.83,"n":19,"o":41.85,"t":"2026-10-15T16:15:00Z","v":1279,"vw":41.838594},{"c":41.79,"h":41.82,"l":41.7827,"n":22,"o":41.82,"t":"2026-10-15T16:20:00Z","v":2685,"vw":41.797416},{"c":41.78,"h":41.79,"l":41.75,"n":28,"o":41.78,"t":"2026-10-15T16:25:00Z","v":5701,"vw":41.76319},{"c":41.76,"h":41.82,"l":41.76,"n":18,"o":41.81,"t":"2026-10-15T16:35:00Z","v":923,"vw":41.812222},{"c":41.78,"h":41.78,"l":41.76,"n":15,"o":41.76,"t":"2026-10-15T16:45:00Z","v":10196,"vw":41.779802},{"c":41.78,"h":41.78,"l":41.75,"n":19,"o":41.75,"t":"2026-10-15T16:50:00Z","v":854,"vw":41.760417},{"c":41.8499,"h":41.85,"l":41.7768,"n":21,"o":41.7768,"t":"2026-10-15T16:55:00Z","v":4915,"vw":41.835764},{"c":41.835,"h":41.845,"l":41.813925,"n":22,"o":41.813925,"t":"2026-10-15T17:05:00Z","v":1803,"vw":41.834758},{"c":41.85,"h":41.85,"l":41.85,"n":6,"o":41.85,"t":"2026-10-15T17:10:00Z","v":110,"vw":41.85},{"c":41.87,"h":41.87,"l":41.84,"n":5,"o":41.84,"t":"2026-10-15T17:15:00Z","v":300,"vw":41.850204},{"c":41.86,"h":41.86,"l":41.84,"n":12,"o":41.84,"t":"2026-10-15T17:20:00Z","v":1009,"vw":41.844444},{"c":41.84,"h":41.84,"l":41.84,"n":13,"o":41.84,"t":"2026-10-15T17:25:00Z","v":710,"vw":41.84},{"c":41.94,"h":41.94,"l":41.9,"n":15,"o":41.905,"t":"2026-10-15T17:35:00Z","v":3226,"vw":41.924585},{"c":41.94,"h":41.94,"l":41.94,"n":7,"o":41.94,"t":"2026-10-15T17:40:00Z","v":343,"vw":41.94},{"c":41.97,"h":42,"l":41.96,"n":18,"o":41.96,"t":"2026-10-15T17:45:00Z","v":789,"vw":41.981004},{"c":41.94,"h":41.94,"l":41.94,"n":2,"o":41.94,"t":"2026-10-15T17:50:00Z","v":105,"vw":41.94},{"c":41.95,"h":41.955,"l":41.9075,"n":13,"o":41.925,"t":"2026-10-15T17:55:00Z","v":1373,"vw":41.923609},{"c":41.86,"h":41.91,"l":41.86,"n":23,"o":41.9,"t":"2026-10-15T18:00:00Z","v":1224,"vw":41.892669},{"c":41.81,"h":41.88,"l":41.81,"n":14,"o":41.88,"t":"2026-10-15T18:05:00Z","v":473,"vw":41.856667},{"c":41.825,"h":41.825,"l":41.825,"n":2,"o":41.825,"t":"2026-10-15T18:10:00Z","v":205,"vw":41.825},{"c":41.77,"h":41.77,"l":41.77,"n":7,"o":41.77,"t":"2026-10-15T18:15:00Z","v":329,"vw":41.77},{"c":41.81,"h":41.8156,"l":41.77,"n":25,"o":41.79,"t":"2026-10-15T18:20:00Z","v":2712,"vw":41.789832},{"c":41.81,"h":41.81,"l":41.81,"n":7,"o":41.81,"t":"2026-10-15T18:25:00Z","v":554,"vw":41.81},{"c":41.81,"h":41.83,"l":41.81,"n":12,"o":41.83,"t":"2026-10-15T18:30:00Z","v":781,"vw":41.815642},{"c":41.83,"h":41.84,"l":41.83,"n":12,"o":41.84,"t":"2026-10-15T18:35:00Z","v":428,"vw":41.833333},{"c":41.825,"h":41.86,"l":41.825,"n":12,"o":41.86,"t":"2026-10-15T18:40:00Z","v":1778,"vw":41.833125},{"c":41.84,"h":41.85,"l":41.84,"n":10,"o":41.85,"t":"2026-10-15T18:45:00Z","v":1015,"vw":41.845},{"c":41.9,"h":41.9,"l":41.89,"n":19,"o":41.89,"t":"2026-10-15T18:50:00Z","v":1053,"vw":41.892045},{"c":41.89,"h":41.89,"l":41.89,"n":8,"o":41.89,"t":"2026-10-15T18:55:00Z","v":298,"vw":41.89},{"c":41.98,"h":42,"l":41.97,"n":54,"o":41.97,"t":"2026-10-15T19:05:00Z","v":8022,"vw":41.98719},{"c":42.05,"h":42.05,"l":42,"n":35,"o":42,"t":"2026-10-15T19:10:00Z","v":24882,"vw":42.006749},{"c":42.1,"h":42.1,"l":42.1,"n":7,"o":42.1,"t":"2026-10-15T19:15:00Z","v":187,"vw":42.1},{"c":42.09,"h":42.1204,"l":42.05,"n":11,"o":42.1204,"t":"2026-10-15T19:20:00Z","v":1392,"vw":42.089298},{"c":42.085,"h":42.09,"l":42.08,"n":15,"o":42.09,"t":"2026-10-15T19:25:00Z","v":1151,"vw":42.0855},{"c":42.08,"h":42.0899,"l":42.03,"n":21,"o":42.03,"t":"2026-10-15T19:30:00Z","v":2023,"vw":42.072201},{"c":42.09,"h":42.09,"l":42.07,"n":17,"o":42.07,"t":"2026-10-15T19:35:00Z","v":1050,"vw":42.074444},{"c":42.1282,"h":42.1282,"l":42.1,"n":21,"o":42.12,"t":"2026-10-15T19:40:00Z","v":1111,"vw":42.113173},{"c":42.11,"h":42.15,"l":42.11,"n":16,"o":42.1291,"t":"2026-10-15T19:45:00Z","v":739,"vw":42.122379},{"c":42.1,"h":42.13,"l":42.08,"n":20,"o":42.13,"t":"2026-10-15T19:50:00Z","v":1655,"vw":42.102793},{"c":42.1,"h":42.115,"l":42.085,"n":34,"o":42.085,"t":"2026-10-15T19:55:00Z","v":2561,"vw":42.100641},{"c":42.11,"h":42.11,"l":42.11,"n":8,"o":42.11,"t":"2026-10-15T20:00:00Z","v":211,"vw":42.11},{"c":42.15,"h":42.15,"l":42.15,"n":6,"o":42.15,"t":"2026-10-15T20:20:00Z","v":515,"vw":42.15},{"c":42.0663,"h":42.0663,"l":42.0663,"n":1,"o":42.0663,"t":"2026-10-15T20:30:00Z","v":240,"vw":42.0663},{"c":42.18,"h":42.2,"l":42.14,"n":50,"o":42.15,"t":"2026-10-15T20:45:00Z","v":53574,"vw":42.196711},{"c":42.17,"h":42.17,"l":42.16,"n":2,"o":42.16,"t":"2026-10-15T20:50:00Z","v":240,"vw":42.165833},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-10-15T21:20:00Z","v":2500,"vw":42.18},{"c":42.0644,"h":42.0644,"l":42.0644,"n":5,"o":42.0644,"t":"2026-10-16T08:00:00Z","v":202,"vw":42.0644},{"c":41.91,"h":41.92,"l":41.86,"n":105,"o":41.91,"t":"2026-10-16T13:30:00Z","v":2821,"vw":41.91497},{"c":41.675,"h":41.84,"l":41.675,"n":120,"o":41.84,"t":"2026-10-16T13:35:00Z","v":5030,"vw":41.798638},{"c":41.71,"h":41.71,"l":41.7,"n":8,"o":41.7,"t":"2026-10-16T13:40:00Z","v":841,"vw":41.708571},{"c":41.7,"h":41.765,"l":41.7,"n":32,"o":41.765,"t":"2026-10-16T13:45:00Z","v":1942,"vw":41.737614},{"c":41.625,"h":41.7,"l":41.625,"n":38,"o":41.7,"t":"2026-10-16T13:50:00Z","v":569,"vw":41.675},{"c":41.61,"h":41.64,"l":41.565,"n":42,"o":41.64,"t":"2026-10-16T13:55:00Z","v":2117,"vw":41.606005},{"c":41.65,"h":41.67,"l":41.585,"n":75,"o":41.595,"t":"2026-10-16T14:00:00Z","v":2237,"vw":41.627919},{"c":41.64,"h":41.64,"l":41.58,"n":60,"o":41.62,"t":"2026-10-16T14:05:00Z","v":3412,"vw":41.630725},{"c":41.66,"h":41.66,"l":41.57,"n":80,"o":41.58,"t":"2026-10-16T14:10:00Z","v":7617,"vw":41.623599},{"c":41.6,"h":41.68,"l":41.6,"n":29,"o":41.63,"t":"2026-10-16T14:15:00Z","v":2004,"vw":41.625357},{"c":41.61,"h":41.639,"l":41.605,"n":45,"o":41.62,"t":"2026-10-16T14:20:00Z","v":1520,"vw":41.62177},{"c":41.53,"h":41.62,"l":41.53,"n":60,"o":41.56,"t":"2026-10-16T14:25:00Z","v":5709,"vw":41.586494},{"c":41.62,"h":41.64,"l":41.59,"n":29,"o":41.59,"t":"2026-10-16T14:30:00Z","v":3787,"vw":41.617143},{"c":41.68,"h":41.7,"l":41.64,"n":30,"o":41.64,"t":"2026-10-16T14:35:00Z","v":3091,"vw":41.679188},{"c":41.7,"h":41.72,"l":41.6554,"n":34,"o":41.705,"t":"2026-10-16T14:40:00Z","v":1269,"vw":41.676397},{"c":41.7,"h":41.75,"l":41.7,"n":9,"o":41.75,"t":"2026-10-16T14:45:00Z","v":606,"vw":41.740366},{"c":41.615,"h":41.7,"l":41.615,"n":24,"o":41.7,"t":"2026-10-16T14:50:00Z","v":423,"vw":41.672432},{"c":41.58,"h":41.605,"l":41.58,"n":31,"o":41.5994,"t":"2026-10-16T14:55:00Z","v":833,"vw":41.59664},{"c":41.53,"h":41.57,"l":41.53,"n":42,"o":41.57,"t":"2026-10-16T15:00:00Z","v":2058,"vw":41.551561},{"c":41.345,"h":41.53,"l":41.345,"n":183,"o":41.53,"t":"2026-10-16T15:05:00Z","v":20699,"vw":41.467623},{"c":41.415,"h":41.415,"l":41.32,"n":80,"o":41.35,"t":"2026-10-16T15:10:00Z","v":5915,"vw":41.376505},{"c":41.39,"h":41.39,"l":41.36,"n":33,"o":41.39,"t":"2026-10-16T15:15:00Z","v":653,"vw":41.383939},{"c":41.4175,"h":41.4175,"l":41.3,"n":48,"o":41.405,"t":"2026-10-16T15:20:00Z","v":3286,"vw":41.344563},{"c":41.35,"h":41.3672,"l":41.33,"n":56,"o":41.3412,"t":"2026-10-16T15:25:00Z","v":2870,"vw":41.340404},{"c":41.39,"h":41.4,"l":41.33,"n":55,"o":41.33,"t":"2026-10-16T15:30:00Z","v":9652,"vw":41.38652},{"c":41.429,"h":41.43,"l":41.38,"n":14,"o":41.38,"t":"2026-10-16T15:35:00Z","v":1312,"vw":41.421358},{"c":41.4011,"h":41.43,"l":41.4,"n":21,"o":41.42,"t":"2026-10-16T15:40:00Z","v":10001,"vw":41.40217},{"c":41.43,"h":41.43,"l":41.4,"n":13,"o":41.4,"t":"2026-10-16T15:45:00Z","v":535,"vw":41.416667},{"c":41.33,"h":41.41,"l":41.33,"n":52,"o":41.41,"t":"2026-10-16T15:50:00Z","v":3008,"vw":41.356535},{"c":41.33,"h":41.33,"l":41.33,"n":17,"o":41.33,"t":"2026-10-16T15:55:00Z","v":424,"vw":41.33},{"c":41.27,"h":41.33,"l":41.26,"n":157,"o":41.31,"t":"2026-10-16T16:00:00Z","v":16569,"vw":41.269664},{"c":41.28,"h":41.33,"l":41.25,"n":41,"o":41.25,"t":"2026-10-16T16:05:00Z","v":10106,"vw":41.264572},{"c":41.33,"h":41.33,"l":41.26,"n":62,"o":41.29,"t":"2026-10-16T16:10:00Z","v":28599,"vw":41.327904},{"c":41.32,"h":41.35,"l":41.31,"n":92,"o":41.34,"t":"2026-10-16T16:15:00Z","v":26391,"vw":41.34875},{"c":41.32,"h":41.35,"l":41.32,"n":24,"o":41.32,"t":"2026-10-16T16:20:00Z","v":2175,"vw":41.332547},{"c":41.32,"h":41.33,"l":41.29,"n":32,"o":41.32,"t":"2026-10-16T16:25:00Z","v":2015,"vw":41.317071},{"c":41.25,"h":41.26,"l":41.25,"n":41,"o":41.26,"t":"2026-10-16T16:30:00Z","v":8639,"vw":41.257192},{"c":41.29,"h":41.29,"l":41.25,"n":26,"o":41.25,"t":"2026-10-16T16:35:00Z","v":2975,"vw":41.266846},{"c":41.2899,"h":41.2899,"l":41.27,"n":21,"o":41.27,"t":"2026-10-16T16:40:00Z","v":422,"vw":41.277463},{"c":41.23,"h":41.3,"l":41.23,"n":36,"o":41.29,"t":"2026-10-16T16:45:00Z","v":2695,"vw":41.263681},{"c":41.21,"h":41.23,"l":41.21,"n":29,"o":41.23,"t":"2026-10-16T16:50:00Z","v":2460,"vw":41.225476},{"c":41.2,"h":41.21,"l":41.2,"n":19,"o":41.21,"t":"2026-10-16T16:55:00Z","v":918,"vw":41.208571},{"c":41.12,"h":41.17,"l":41.12,"n":46,"o":41.17,"t":"2026-10-16T17:00:00Z","v":4491,"vw":41.151404},{"c":41.04,"h":41.102,"l":41.03,"n":116,"o":41.1,"t":"2026-10-16T17:05:00Z","v":56046,"vw":41.045417},{"c":41.05,"h":41.104,"l":41.05,"n":21,"o":41.095,"t":"2026-10-16T17:10:00Z","v":964,"vw":41.062375},{"c":40.92,"h":41.02,"l":40.92,"n":186,"o":41.02,"t":"2026-10-16T17:15:00Z","v":63068,"vw":40.950906},{"c":40.96,"h":40.965,"l":40.95,"n":22,"o":40.95,"t":"2026-10-16T17:20:00Z","v":990,"vw":40.952732},{"c":40.98,"h":41.055,"l":40.98,"n":67,"o":40.98,"t":"2026-10-16T17:25:00Z","v":9130,"vw":40.996765},{"c":41.04,"h":41.06,"l":41.02,"n":51,"o":41.04,"t":"2026-10-16T17:30:00Z","v":4968,"vw":41.049591},{"c":41.06,"h":41.08,"l":41.04,"n":62,"o":41.05,"t":"2026-10-16T17:35:00Z","v":3937,"vw":41.064345},{"c":41.11,"h":41.15,"l":41.01,"n":90,"o":41.045,"t":"2026-10-16T17:40:00Z","v":9634,"vw":41.099864},{"c":41.05,"h":41.1,"l":41.05,"n":35,"o":41.08,"t":"2026-10-16T17:45:00Z","v":6083,"vw":41.072781},{"c":41.01,"h":41.0871,"l":41.01,"n":20,"o":41.0871,"t":"2026-10-16T17:50:00Z","v":1847,"vw":41.026486},{"c":41.01,"h":41.025,"l":41,"n":96,"o":41.02,"t":"2026-10-16T17:55:00Z","v":4421,"vw":41.011142},{"c":40.94,"h":41,"l":40.93,"n":53,"o":41,"t":"2026-10-16T18:00:00Z","v":5652,"vw":40.977844},{"c":41.01,"h":41.01,"l":40.93,"n":49,"o":40.95,"t":"2026-10-16T18:05:00Z","v":3197,"vw":40.970287},{"c":40.97,"h":41.01,"l":40.93,"n":30,"o":40.98,"t":"2026-10-16T18:10:00Z","v":1771,"vw":40.982877},{"c":40.92,"h":40.98,"l":40.91,"n":60,"o":40.98,"t":"2026-10-16T18:15:00Z","v":7129,"vw":40.917248},{"c":40.89,"h":40.94,"l":40.87,"n":78,"o":40.9,"t":"2026-10-16T18:20:00Z","v":6597,"vw":40.903326},{"c":40.93,"h":40.94,"l":40.87,"n":47,"o":40.9166,"t":"2026-10-16T18:25:00Z","v":13031,"vw":40.910175},{"c":40.98,"h":40.98,"l":40.88,"n":79,"o":40.89,"t":"2026-10-16T18:30:00Z","v":8371,"vw":40.922079},{"c":40.935,"h":40.98,"l":40.86,"n":55,"o":40.97,"t":"2026-10-16T18:35:00Z","v":4931,"vw":40.912089},{"c":40.94,"h":40.9601,"l":40.87,"n":32,"o":40.89,"t":"2026-10-16T18:40:00Z","v":1620,"vw":40.914859},{"c":40.87,"h":40.94,"l":40.84,"n":98,"o":40.9,"t":"2026-10-16T18:45:00Z","v":16190,"vw":40.881264},{"c":40.85,"h":40.9129,"l":40.84,"n":44,"o":40.87,"t":"2026-10-16T18:50:00Z","v":7900,"vw":40.864898},{"c":40.85,"h":40.86,"l":40.8,"n":20,"o":40.85,"t":"2026-10-16T18:55:00Z","v":1877,"vw":40.8384},{"c":40.795,"h":40.8756,"l":40.795,"n":69,"o":40.86,"t":"2026-10-16T19:00:00Z","v":5237,"vw":40.813638},{"c":40.72,"h":40.8,"l":40.7,"n":130,"o":40.8,"t":"2026-10-16T19:05:00Z","v":7632,"vw":40.748301},{"c":40.86,"h":40.945,"l":40.75,"n":38,"o":40.78,"t":"2026-10-16T19:10:00Z","v":2780,"vw":40.855399},{"c":40.9,"h":40.9,"l":40.81,"n":83,"o":40.88,"t":"2026-10-16T19:15:00Z","v":6229,"vw":40.854131},{"c":40.925,"h":40.94,"l":40.85,"n":39,"o":40.93,"t":"2026-10-16T19:20:00Z","v":2708,"vw":40.907077},{"c":40.89,"h":40.96,"l":40.88,"n":48,"o":40.96,"t":"2026-10-16T19:25:00Z","v":4130,"vw":40.902795},{"c":40.83,"h":40.92,"l":40.82,"n":49,"o":40.92,"t":"2026-10-16T19:30:00Z","v":3375,"vw":40.858626},{"c":40.81,"h":40.89,"l":40.8,"n":29,"o":40.89,"t":"2026-10-16T19:35:00Z","v":1321,"vw":40.845533},{"c":40.76,"h":40.835,"l":40.76,"n":54,"o":40.83,"t":"2026-10-16T19:40:00Z","v":7241,"vw":40.808076},{"c":40.8,"h":40.83,"l":40.7884,"n":44,"o":40.7884,"t":"2026-10-16T19:45:00Z","v":3541,"vw":40.803791},{"c":40.91,"h":40.91,"l":40.7801,"n":71,"o":40.865,"t":"2026-10-16T19:50:00Z","v":13101,"vw":40.83378},{"c":40.88,"h":40.92,"l":40.87,"n":74,"o":40.91,"t":"2026-10-16T19:55:00Z","v":5075,"vw":40.893185},{"c":40.95,"h":40.95,"l":40.89,"n":22,"o":40.89,"t":"2026-10-16T20:00:00Z","v":460,"vw":40.905345},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-16T20:10:00Z","v":100,"vw":41},{"c":41.1,"h":41.1,"l":41,"n":5,"o":41,"t":"2026-10-16T20:15:00Z","v":3160,"vw":41.095238},{"c":41.01,"h":41.01,"l":41.01,"n":15,"o":41.01,"t":"2026-10-16T21:40:00Z","v":409,"vw":41.01},{"c":41,"h":41,"l":41,"n":3,"o":41,"t":"2026-10-16T23:15:00Z","v":121,"vw":41},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-19T09:35:00Z","v":115,"vw":42.1},{"c":41.32,"h":41.35,"l":41.31,"n":12,"o":41.35,"t":"2026-10-19T12:40:00Z","v":564,"vw":41.327222},{"c":41.31,"h":41.31,"l":41.31,"n":4,"o":41.31,"t":"2026-10-19T12:50:00Z","v":265,"vw":41.31},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-19T13:10:00Z","v":200,"vw":42.2},{"c":42.0549,"h":42.0549,"l":42.0549,"n":1,"o":42.0549,"t":"2026-10-19T13:15:00Z","v":178,"vw":42.0549},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-10-19T13:25:00Z","v":165,"vw":41.5},{"c":41.56,"h":41.62,"l":41.362,"n":151,"o":41.362,"t":"2026-10-19T13:30:00Z","v":16338,"vw":41.436549},{"c":41.49,"h":41.5456,"l":41.4725,"n":45,"o":41.5456,"t":"2026-10-19T13:35:00Z","v":3070,"vw":41.499641},{"c":41.57,"h":41.61,"l":41.48,"n":87,"o":41.48,"t":"2026-10-19T13:40:00Z","v":7123,"vw":41.523023},{"c":41.53,"h":41.56,"l":41.52,"n":77,"o":41.52,"t":"2026-10-19T13:45:00Z","v":2498,"vw":41.538673},{"c":41.51,"h":41.57,"l":41.51,"n":33,"o":41.56,"t":"2026-10-19T13:50:00Z","v":2891,"vw":41.530744},{"c":41.4951,"h":41.59,"l":41.47,"n":42,"o":41.5,"t":"2026-10-19T13:55:00Z","v":9185,"vw":41.547925},{"c":41.41,"h":41.505,"l":41.41,"n":53,"o":41.505,"t":"2026-10-19T14:00:00Z","v":1565,"vw":41.464582},{"c":41.42,"h":41.4686,"l":41.401,"n":28,"o":41.4686,"t":"2026-10-19T14:05:00Z","v":965,"vw":41.436824},{"c":41.51,"h":41.51,"l":41.44,"n":35,"o":41.44,"t":"2026-10-19T14:10:00Z","v":817,"vw":41.4625},{"c":41.66,"h":41.66,"l":41.5631,"n":28,"o":41.61,"t":"2026-10-19T14:15:00Z","v":2012,"vw":41.609745},{"c":41.66,"h":41.665,"l":41.66,"n":11,"o":41.665,"t":"2026-10-19T14:20:00Z","v":566,"vw":41.664},{"c":41.67,"h":41.7099,"l":41.66,"n":51,"o":41.66,"t":"2026-10-19T14:25:00Z","v":3901,"vw":41.679133},{"c":41.605,"h":41.64,"l":41.59,"n":23,"o":41.64,"t":"2026-10-19T14:30:00Z","v":3108,"vw":41.607702},{"c":41.59,"h":41.63,"l":41.59,"n":62,"o":41.62,"t":"2026-10-19T14:35:00Z","v":4375,"vw":41.617451},{"c":41.65,"h":41.7099,"l":41.63,"n":42,"o":41.63,"t":"2026-10-19T14:40:00Z","v":2927,"vw":41.665083},{"c":41.69,"h":41.75,"l":41.67,"n":74,"o":41.67,"t":"2026-10-19T14:45:00Z","v":6261,"vw":41.722625},{"c":41.72,"h":41.72,"l":41.71,"n":28,"o":41.71,"t":"2026-10-19T14:50:00Z","v":1469,"vw":41.714167},{"c":41.72,"h":41.75,"l":41.72,"n":11,"o":41.745,"t":"2026-10-19T14:55:00Z","v":753,"vw":41.745},{"c":41.75,"h":41.75,"l":41.72,"n":11,"o":41.72,"t":"2026-10-19T15:00:00Z","v":810,"vw":41.735714},{"c":41.75,"h":41.78,"l":41.73,"n":29,"o":41.73,"t":"2026-10-19T15:05:00Z","v":2007,"vw":41.760234},{"c":41.785,"h":41.785,"l":41.74,"n":25,"o":41.74,"t":"2026-10-19T15:10:00Z","v":2559,"vw":41.7534},{"c":41.8065,"h":41.8065,"l":41.77,"n":26,"o":41.77,"t":"2026-10-19T15:15:00Z","v":3240,"vw":41.784401},{"c":41.84,"h":41.865,"l":41.8,"n":50,"o":41.8,"t":"2026-10-19T15:20:00Z","v":2733,"vw":41.83122},{"c":41.8646,"h":41.8646,"l":41.8646,"n":3,"o":41.8646,"t":"2026-10-19T15:25:00Z","v":251,"vw":41.8646},{"c":41.86,"h":41.88,"l":41.84,"n":10,"o":41.88,"t":"2026-10-19T15:30:00Z","v":1652,"vw":41.860652},{"c":41.87,"h":41.89,"l":41.87,"n":55,"o":41.88,"t":"2026-10-19T15:35:00Z","v":3151,"vw":41.882984},{"c":41.89,"h":41.89,"l":41.885,"n":5,"o":41.885,"t":"2026-10-19T15:40:00Z","v":263,"vw":41.887262},{"c":41.89,"h":41.9,"l":41.87,"n":19,"o":41.88,"t":"2026-10-19T15:45:00Z","v":2113,"vw":41.888148},{"c":41.89,"h":41.92,"l":41.88,"n":36,"o":41.92,"t":"2026-10-19T15:50:00Z","v":2949,"vw":41.889421},{"c":41.88,"h":41.88,"l":41.88,"n":2,"o":41.88,"t":"2026-10-19T15:55:00Z","v":101,"vw":41.88},{"c":41.795,"h":41.84,"l":41.76,"n":22,"o":41.84,"t":"2026-10-19T16:00:00Z","v":2662,"vw":41.8262},{"c":41.76,"h":41.76,"l":41.76,"n":2,"o":41.76,"t":"2026-10-19T16:05:00Z","v":103,"vw":41.76},{"c":41.79,"h":41.79,"l":41.78,"n":24,"o":41.78,"t":"2026-10-19T16:10:00Z","v":1567,"vw":41.7875},{"c":41.795,"h":41.795,"l":41.795,"n":6,"o":41.795,"t":"2026-10-19T16:15:00Z","v":204,"vw":41.795},{"c":41.76,"h":41.8,"l":41.76,"n":27,"o":41.8,"t":"2026-10-19T16:20:00Z","v":831,"vw":41.772377},{"c":41.725,"h":41.725,"l":41.725,"n":3,"o":41.725,"t":"2026-10-19T16:25:00Z","v":110,"vw":41.725},{"c":41.6997,"h":41.6997,"l":41.6997,"n":5,"o":41.6997,"t":"2026-10-19T16:30:00Z","v":229,"vw":41.6997},{"c":41.7499,"h":41.7499,"l":41.71,"n":26,"o":41.72,"t":"2026-10-19T16:35:00Z","v":1727,"vw":41.72132},{"c":41.72,"h":41.745,"l":41.72,"n":4,"o":41.745,"t":"2026-10-19T16:40:00Z","v":322,"vw":41.735},{"c":41.685,"h":41.705,"l":41.685,"n":18,"o":41.69,"t":"2026-10-19T16:45:00Z","v":1098,"vw":41.692303},{"c":41.64,"h":41.654,"l":41.63,"n":20,"o":41.654,"t":"2026-10-19T16:50:00Z","v":649,"vw":41.6385},{"c":41.6,"h":41.65,"l":41.6,"n":7,"o":41.65,"t":"2026-10-19T16:55:00Z","v":595,"vw":41.62},{"c":41.625,"h":41.65,"l":41.6,"n":18,"o":41.6,"t":"2026-10-19T17:00:00Z","v":1376,"vw":41.626407},{"c":41.595,"h":41.649,"l":41.57,"n":24,"o":41.64,"t":"2026-10-19T17:05:00Z","v":3284,"vw":41.605612},{"c":41.61,"h":41.61,"l":41.595,"n":7,"o":41.595,"t":"2026-10-19T17:10:00Z","v":213,"vw":41.6025},{"c":41.62,"h":41.6363,"l":41.6,"n":13,"o":41.6,"t":"2026-10-19T17:15:00Z","v":784,"vw":41.620154},{"c":41.6,"h":41.6,"l":41.6,"n":10,"o":41.6,"t":"2026-10-19T17:20:00Z","v":580,"vw":41.6},{"c":41.61,"h":41.61,"l":41.6065,"n":15,"o":41.6065,"t":"2026-10-19T17:25:00Z","v":486,"vw":41.607944},{"c":41.59,"h":41.6098,"l":41.59,"n":5,"o":41.6098,"t":"2026-10-19T17:30:00Z","v":419,"vw":41.59495},{"c":41.57,"h":41.58,"l":41.55,"n":19,"o":41.58,"t":"2026-10-19T17:45:00Z","v":1029,"vw":41.55875},{"c":41.59,"h":41.62,"l":41.53,"n":10,"o":41.53,"t":"2026-10-19T17:55:00Z","v":575,"vw":41.582421},{"c":41.565,"h":41.615,"l":41.565,"n":7,"o":41.615,"t":"2026-10-19T18:00:00Z","v":459,"vw":41.598333},{"c":41.56,"h":41.5999,"l":41.56,"n":12,"o":41.5701,"t":"2026-10-19T18:10:00Z","v":2791,"vw":41.589302},{"c":41.6199,"h":41.6199,"l":41.57,"n":11,"o":41.57,"t":"2026-10-19T18:15:00Z","v":1338,"vw":41.585125},{"c":41.57,"h":41.57,"l":41.53,"n":18,"o":41.57,"t":"2026-10-19T18:20:00Z","v":1141,"vw":41.558571},{"c":41.51,"h":41.535,"l":41.5,"n":24,"o":41.535,"t":"2026-10-19T18:25:00Z","v":1535,"vw":41.506866},{"c":41.5,"h":41.5,"l":41.5,"n":4,"o":41.5,"t":"2026-10-19T18:30:00Z","v":103,"vw":41.5},{"c":41.55,"h":41.55,"l":41.55,"n":7,"o":41.55,"t":"2026-10-19T18:35:00Z","v":206,"vw":41.55},{"c":41.555,"h":41.555,"l":41.555,"n":1,"o":41.555,"t":"2026-10-19T18:40:00Z","v":675,"vw":41.555},{"c":41.57,"h":41.57,"l":41.57,"n":4,"o":41.57,"t":"2026-10-19T18:45:00Z","v":210,"vw":41.57},{"c":41.6,"h":41.6,"l":41.6,"n":12,"o":41.6,"t":"2026-10-19T18:50:00Z","v":512,"vw":41.6},{"c":41.58,"h":41.63,"l":41.58,"n":10,"o":41.63,"t":"2026-10-19T18:55:00Z","v":984,"vw":41.606628},{"c":41.61,"h":41.61,"l":41.5925,"n":9,"o":41.5925,"t":"2026-10-19T19:00:00Z","v":1458,"vw":41.60375},{"c":41.63,"h":41.65,"l":41.63,"n":36,"o":41.65,"t":"2026-10-19T19:05:00Z","v":1918,"vw":41.640725},{"c":41.62,"h":41.6399,"l":41.6,"n":29,"o":41.62,"t":"2026-10-19T19:10:00Z","v":2172,"vw":41.619224},{"c":41.63,"h":41.63,"l":41.62,"n":14,"o":41.62,"t":"2026-10-19T19:15:00Z","v":1098,"vw":41.629038},{"c":41.7,"h":41.7,"l":41.655,"n":30,"o":41.655,"t":"2026-10-19T19:20:00Z","v":958,"vw":41.667549},{"c":41.6844,"h":41.6844,"l":41.68,"n":10,"o":41.68,"t":"2026-10-19T19:25:00Z","v":384,"vw":41.682856},{"c":41.7,"h":41.71,"l":41.7,"n":14,"o":41.71,"t":"2026-10-19T19:30:00Z","v":452,"vw":41.704348},{"c":41.71,"h":41.71,"l":41.7,"n":11,"o":41.7,"t":"2026-10-19T19:35:00Z","v":1056,"vw":41.708889},{"c":41.695,"h":41.72,"l":41.695,"n":32,"o":41.72,"t":"2026-10-19T19:40:00Z","v":2507,"vw":41.708642},{"c":41.57,"h":41.7,"l":41.57,"n":24,"o":41.64,"t":"2026-10-19T19:50:00Z","v":2255,"vw":41.599048},{"c":41.53,"h":41.6,"l":41.53,"n":45,"o":41.6,"t":"2026-10-19T19:55:00Z","v":4012,"vw":41.554037},{"c":41.53,"h":41.53,"l":41.53,"n":9,"o":41.53,"t":"2026-10-19T20:00:00Z","v":433,"vw":41.53},{"c":42.1352,"h":42.1352,"l":42.1352,"n":1,"o":42.1352,"t":"2026-10-19T20:05:00Z","v":100,"vw":42.1352},{"c":41.42,"h":41.42,"l":41.42,"n":1,"o":41.42,"t":"2026-10-20T09:45:00Z","v":100,"vw":41.42},{"c":41.2578,"h":41.36,"l":41.13,"n":121,"o":41.36,"t":"2026-10-20T13:30:00Z","v":9864,"vw":41.24683},{"c":41.26,"h":41.305,"l":41.26,"n":21,"o":41.305,"t":"2026-10-20T13:35:00Z","v":1023,"vw":41.27562},{"c":41.1,"h":41.16,"l":41.1,"n":64,"o":41.16,"t":"2026-10-20T13:40:00Z","v":6044,"vw":41.113073},{"c":41.13,"h":41.145,"l":41.13,"n":12,"o":41.135,"t":"2026-10-20T13:45:00Z","v":3753,"vw":41.134465},{"c":41.27,"h":41.27,"l":41.25,"n":224,"o":41.26,"t":"2026-10-20T13:55:00Z","v":17322,"vw":41.257096},{"c":41.41,"h":41.52,"l":41.38,"n":57,"o":41.3896,"t":"2026-10-20T14:00:00Z","v":8962,"vw":41.439887},{"c":41.52,"h":41.52,"l":41.4636,"n":13,"o":41.465,"t":"2026-10-20T14:05:00Z","v":909,"vw":41.489546},{"c":41.55,"h":41.5828,"l":41.55,"n":18,"o":41.5828,"t":"2026-10-20T14:10:00Z","v":1883,"vw":41.559213},{"c":41.64,"h":41.64,"l":41.58,"n":81,"o":41.6,"t":"2026-10-20T14:15:00Z","v":12001,"vw":41.5871},{"c":41.62,"h":41.6421,"l":41.62,"n":21,"o":41.6421,"t":"2026-10-20T14:20:00Z","v":2430,"vw":41.625781},{"c":41.745,"h":41.745,"l":41.66,"n":23,"o":41.66,"t":"2026-10-20T14:25:00Z","v":4028,"vw":41.715183},{"c":41.74,"h":41.78,"l":41.74,"n":27,"o":41.75,"t":"2026-10-20T14:30:00Z","v":3307,"vw":41.755365},{"c":41.7618,"h":41.7618,"l":41.7618,"n":4,"o":41.7618,"t":"2026-10-20T14:35:00Z","v":218,"vw":41.7618},{"c":41.76,"h":41.775,"l":41.755,"n":12,"o":41.755,"t":"2026-10-20T14:40:00Z","v":2502,"vw":41.760854},{"c":41.72,"h":41.72,"l":41.72,"n":4,"o":41.72,"t":"2026-10-20T14:50:00Z","v":301,"vw":41.72},{"c":41.8,"h":41.82,"l":41.8,"n":24,"o":41.8,"t":"2026-10-20T14:55:00Z","v":943,"vw":41.806667},{"c":41.76,"h":41.76,"l":41.76,"n":5,"o":41.76,"t":"2026-10-20T15:00:00Z","v":136,"vw":41.76},{"c":41.75,"h":41.7711,"l":41.75,"n":10,"o":41.7711,"t":"2026-10-20T15:05:00Z","v":1291,"vw":41.76579},{"c":41.62,"h":41.62,"l":41.62,"n":5,"o":41.62,"t":"2026-10-20T15:10:00Z","v":105,"vw":41.62},{"c":41.68,"h":41.68,"l":41.68,"n":1,"o":41.68,"t":"2026-10-20T15:15:00Z","v":100,"vw":41.68},{"c":41.63,"h":41.64,"l":41.63,"n":13,"o":41.64,"t":"2026-10-20T15:20:00Z","v":2313,"vw":41.638571},{"c":41.63,"h":41.67,"l":41.63,"n":18,"o":41.65,"t":"2026-10-20T15:25:00Z","v":1855,"vw":41.643456},{"c":41.57,"h":41.63,"l":41.57,"n":10,"o":41.63,"t":"2026-10-20T15:30:00Z","v":660,"vw":41.587407},{"c":41.6,"h":41.6,"l":41.57,"n":34,"o":41.57,"t":"2026-10-20T15:35:00Z","v":2436,"vw":41.572553},{"c":41.64,"h":41.64,"l":41.6049,"n":4,"o":41.6049,"t":"2026-10-20T15:40:00Z","v":314,"vw":41.6283},{"c":41.6,"h":41.63,"l":41.6,"n":14,"o":41.63,"t":"2026-10-20T15:45:00Z","v":1644,"vw":41.606805},{"c":41.6487,"h":41.6487,"l":41.6487,"n":1,"o":41.6487,"t":"2026-10-20T15:50:00Z","v":103,"vw":41.6487},{"c":41.66,"h":41.6999,"l":41.66,"n":23,"o":41.69,"t":"2026-10-20T15:55:00Z","v":2614,"vw":41.666422},{"c":41.7,"h":41.7,"l":41.7,"n":5,"o":41.7,"t":"2026-10-20T16:00:00Z","v":262,"vw":41.7},{"c":41.7,"h":41.7,"l":41.7,"n":3,"o":41.7,"t":"2026-10-20T16:05:00Z","v":508,"vw":41.7},{"c":41.66,"h":41.66,"l":41.66,"n":5,"o":41.66,"t":"2026-10-20T16:10:00Z","v":177,"vw":41.66},{"c":41.59,"h":41.605,"l":41.59,"n":59,"o":41.59,"t":"2026-10-20T16:15:00Z","v":3048,"vw":41.592973},{"c":41.59,"h":41.59,"l":41.585,"n":8,"o":41.585,"t":"2026-10-20T16:20:00Z","v":535,"vw":41.585965},{"c":41.61,"h":41.63,"l":41.61,"n":12,"o":41.62,"t":"2026-10-20T16:30:00Z","v":4377,"vw":41.621449},{"c":41.672,"h":41.672,"l":41.62,"n":14,"o":41.62,"t":"2026-10-20T16:35:00Z","v":1651,"vw":41.641653},{"c":41.5901,"h":41.65,"l":41.5901,"n":8,"o":41.65,"t":"2026-10-20T16:40:00Z","v":1578,"vw":41.640623},{"c":41.64,"h":41.64,"l":41.61,"n":11,"o":41.6373,"t":"2026-10-20T16:45:00Z","v":1309,"vw":41.627159},{"c":41.565,"h":41.5757,"l":41.565,"n":6,"o":41.5757,"t":"2026-10-20T16:50:00Z","v":704,"vw":41.567071},{"c":41.53,"h":41.57,"l":41.53,"n":8,"o":41.57,"t":"2026-10-20T17:00:00Z","v":495,"vw":41.5425},{"c":41.605,"h":41.605,"l":41.605,"n":4,"o":41.605,"t":"2026-10-20T17:05:00Z","v":155,"vw":41.605},{"c":41.59,"h":41.59,"l":41.59,"n":3,"o":41.59,"t":"2026-10-20T17:10:00Z","v":260,"vw":41.59},{"c":41.59,"h":41.59,"l":41.58,"n":5,"o":41.58,"t":"2026-10-20T17:15:00Z","v":607,"vw":41.581667},{"c":41.63,"h":41.63,"l":41.63,"n":5,"o":41.63,"t":"2026-10-20T17:25:00Z","v":1460,"vw":41.63},{"c":41.643,"h":41.643,"l":41.6281,"n":3,"o":41.6281,"t":"2026-10-20T17:30:00Z","v":441,"vw":41.634873},{"c":41.64,"h":41.64,"l":41.59,"n":10,"o":41.64,"t":"2026-10-20T17:40:00Z","v":2133,"vw":41.625856},{"c":41.61,"h":41.61,"l":41.6,"n":14,"o":41.6,"t":"2026-10-20T17:50:00Z","v":3403,"vw":41.600333},{"c":41.58,"h":41.615,"l":41.58,"n":6,"o":41.615,"t":"2026-10-20T17:55:00Z","v":265,"vw":41.595389},{"c":41.59,"h":41.625,"l":41.59,"n":8,"o":41.6058,"t":"2026-10-20T18:00:00Z","v":425,"vw":41.606739},{"c":41.595,"h":41.595,"l":41.59,"n":5,"o":41.59,"t":"2026-10-20T18:10:00Z","v":643,"vw":41.591031},{"c":41.54,"h":41.62,"l":41.54,"n":19,"o":41.62,"t":"2026-10-20T18:20:00Z","v":2831,"vw":41.576538},{"c":41.545,"h":41.56,"l":41.545,"n":4,"o":41.56,"t":"2026-10-20T18:25:00Z","v":275,"vw":41.554},{"c":41.49,"h":41.53,"l":41.49,"n":44,"o":41.53,"t":"2026-10-20T18:30:00Z","v":3932,"vw":41.508339},{"c":41.47,"h":41.47,"l":41.47,"n":3,"o":41.47,"t":"2026-10-20T18:35:00Z","v":521,"vw":41.47},{"c":41.43,"h":41.47,"l":41.42,"n":113,"o":41.47,"t":"2026-10-20T18:40:00Z","v":11889,"vw":41.435112},{"c":41.47,"h":41.495,"l":41.47,"n":12,"o":41.495,"t":"2026-10-20T18:45:00Z","v":2624,"vw":41.473},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-10-20T18:50:00Z","v":403,"vw":41.5},{"c":41.5,"h":41.52,"l":41.5,"n":8,"o":41.52,"t":"2026-10-20T18:55:00Z","v":1130,"vw":41.516},{"c":41.5233,"h":41.5233,"l":41.5,"n":15,"o":41.5,"t":"2026-10-20T19:00:00Z","v":814,"vw":41.513314},{"c":41.49,"h":41.5,"l":41.4873,"n":11,"o":41.4873,"t":"2026-10-20T19:05:00Z","v":703,"vw":41.495333},{"c":41.47,"h":41.5,"l":41.47,"n":14,"o":41.5,"t":"2026-10-20T19:10:00Z","v":753,"vw":41.493443},{"c":41.46,"h":41.485,"l":41.46,"n":12,"o":41.46,"t":"2026-10-20T19:15:00Z","v":1373,"vw":41.463298},{"c":41.435,"h":41.485,"l":41.435,"n":25,"o":41.485,"t":"2026-10-20T19:20:00Z","v":3312,"vw":41.459193},{"c":41.46,"h":41.46,"l":41.43,"n":12,"o":41.44,"t":"2026-10-20T19:25:00Z","v":1364,"vw":41.444848},{"c":41.465,"h":41.49,"l":41.45,"n":10,"o":41.49,"t":"2026-10-20T19:30:00Z","v":1518,"vw":41.48173},{"c":41.4,"h":41.45,"l":41.39,"n":87,"o":41.45,"t":"2026-10-20T19:35:00Z","v":6866,"vw":41.411387},{"c":41.44,"h":41.44,"l":41.41,"n":21,"o":41.41,"t":"2026-10-20T19:40:00Z","v":2379,"vw":41.413631},{"c":41.43,"h":41.44,"l":41.41,"n":19,"o":41.41,"t":"2026-10-20T19:50:00Z","v":992,"vw":41.4175},{"c":41.37,"h":41.415,"l":41.36,"n":55,"o":41.415,"t":"2026-10-20T19:55:00Z","v":7645,"vw":41.385685},{"c":41.43,"h":41.43,"l":41.43,"n":9,"o":41.43,"t":"2026-10-20T20:00:00Z","v":324,"vw":41.43},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-20T20:50:00Z","v":8996,"vw":41.5},{"c":41.8427,"h":41.8427,"l":41.43,"n":2,"o":41.43,"t":"2026-10-20T21:00:00Z","v":1000,"vw":41.63635},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-10-20T23:05:00Z","v":100,"vw":41.86},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-21T11:45:00Z","v":100,"vw":41.6},{"c":41.52,"h":41.52,"l":41.52,"n":2,"o":41.52,"t":"2026-10-21T12:05:00Z","v":200,"vw":41.52},{"c":41.5,"h":41.5,"l":41.5,"n":7,"o":41.5,"t":"2026-10-21T12:40:00Z","v":513,"vw":41.5},{"c":41.49,"h":41.49,"l":41.49,"n":2,"o":41.49,"t":"2026-10-21T13:25:00Z","v":1400,"vw":41.49},{"c":41.46,"h":41.55,"l":41.4,"n":71,"o":41.55,"t":"2026-10-21T13:30:00Z","v":5410,"vw":41.468404},{"c":41.2959,"h":41.47,"l":41.2959,"n":73,"o":41.47,"t":"2026-10-21T13:35:00Z","v":7233,"vw":41.390244},{"c":41.22,"h":41.315,"l":41.19,"n":51,"o":41.315,"t":"2026-10-21T13:40:00Z","v":3183,"vw":41.279852},{"c":41.33,"h":41.33,"l":41.2111,"n":27,"o":41.2111,"t":"2026-10-21T13:45:00Z","v":4309,"vw":41.311552},{"c":41.25,"h":41.34,"l":41.22,"n":30,"o":41.34,"t":"2026-10-21T13:50:00Z","v":3180,"vw":41.273941},{"c":41.36,"h":41.37,"l":41.246,"n":30,"o":41.246,"t":"2026-10-21T13:55:00Z","v":6084,"vw":41.31881},{"c":41.33,"h":41.355,"l":41.33,"n":16,"o":41.355,"t":"2026-10-21T14:00:00Z","v":2356,"vw":41.332259},{"c":41.32,"h":41.3204,"l":41.3,"n":49,"o":41.3,"t":"2026-10-21T14:05:00Z","v":2449,"vw":41.3039},{"c":41.245,"h":41.245,"l":41.245,"n":12,"o":41.245,"t":"2026-10-21T14:10:00Z","v":281,"vw":41.245},{"c":41.23,"h":41.23,"l":41.14,"n":57,"o":41.2,"t":"2026-10-21T14:15:00Z","v":11688,"vw":41.22756},{"c":41.28,"h":41.28,"l":41.16,"n":54,"o":41.2,"t":"2026-10-21T14:20:00Z","v":2526,"vw":41.222776},{"c":41.27,"h":41.29,"l":41.26,"n":76,"o":41.28,"t":"2026-10-21T14:30:00Z","v":7625,"vw":41.277829},{"c":41.26,"h":41.3,"l":41.25,"n":17,"o":41.3,"t":"2026-10-21T14:35:00Z","v":1140,"vw":41.276667},{"c":41.32,"h":41.32,"l":41.2,"n":52,"o":41.22,"t":"2026-10-21T14:40:00Z","v":5204,"vw":41.243207},{"c":41.32,"h":41.3599,"l":41.27,"n":42,"o":41.28,"t":"2026-10-21T14:45:00Z","v":7341,"vw":41.315185},{"c":41.405,"h":41.405,"l":41.32,"n":22,"o":41.32,"t":"2026-10-21T14:50:00Z","v":1671,"vw":41.361593},{"c":41.35,"h":41.36,"l":41.33,"n":30,"o":41.34,"t":"2026-10-21T14:55:00Z","v":2991,"vw":41.346282},{"c":41.32,"h":41.415,"l":41.32,"n":19,"o":41.415,"t":"2026-10-21T15:00:00Z","v":2546,"vw":41.355252},{"c":41.4,"h":41.4,"l":41.3984,"n":12,"o":41.3984,"t":"2026-10-21T15:05:00Z","v":1291,"vw":41.399125},{"c":41.4,"h":41.47,"l":41.37,"n":47,"o":41.38,"t":"2026-10-21T15:10:00Z","v":4497,"vw":41.395762},{"c":41.4609,"h":41.4609,"l":41.4609,"n":8,"o":41.4609,"t":"2026-10-21T15:15:00Z","v":217,"vw":41.4609},{"c":41.38,"h":41.38,"l":41.35,"n":12,"o":41.36,"t":"2026-10-21T15:20:00Z","v":801,"vw":41.372997},{"c":41.5,"h":41.54,"l":41.49,"n":16,"o":41.49,"t":"2026-10-21T15:35:00Z","v":973,"vw":41.506222},{"c":41.49,"h":41.49,"l":41.49,"n":7,"o":41.49,"t":"2026-10-21T15:40:00Z","v":206,"vw":41.49},{"c":41.53,"h":41.55,"l":41.51,"n":14,"o":41.55,"t":"2026-10-21T15:45:00Z","v":726,"vw":41.533529},{"c":41.5,"h":41.525,"l":41.5,"n":9,"o":41.525,"t":"2026-10-21T15:50:00Z","v":610,"vw":41.511911},{"c":41.52,"h":41.55,"l":41.52,"n":4,"o":41.55,"t":"2026-10-21T15:55:00Z","v":562,"vw":41.535},{"c":41.515,"h":41.515,"l":41.48,"n":6,"o":41.48,"t":"2026-10-21T16:00:00Z","v":592,"vw":41.489074},{"c":41.47,"h":41.515,"l":41.47,"n":6,"o":41.49,"t":"2026-10-21T16:05:00Z","v":434,"vw":41.490767},{"c":41.4634,"h":41.4634,"l":41.4634,"n":3,"o":41.4634,"t":"2026-10-21T16:10:00Z","v":4152,"vw":41.4634},{"c":41.495,"h":41.51,"l":41.46,"n":31,"o":41.4701,"t":"2026-10-21T16:15:00Z","v":10256,"vw":41.476903},{"c":41.5272,"h":41.5272,"l":41.5,"n":6,"o":41.5,"t":"2026-10-21T16:20:00Z","v":1338,"vw":41.520748},{"c":41.4999,"h":41.55,"l":41.44,"n":29,"o":41.55,"t":"2026-10-21T16:25:00Z","v":7956,"vw":41.513095},{"c":41.47,"h":41.49,"l":41.47,"n":3,"o":41.49,"t":"2026-10-21T16:30:00Z","v":554,"vw":41.474},{"c":41.6,"h":41.6,"l":41.44,"n":20,"o":41.44,"t":"2026-10-21T16:35:00Z","v":1489,"vw":41.521303},{"c":41.5388,"h":41.5388,"l":41.5388,"n":5,"o":41.5388,"t":"2026-10-21T16:40:00Z","v":271,"vw":41.5388},{"c":41.58,"h":41.58,"l":41.51,"n":18,"o":41.52,"t":"2026-10-21T16:45:00Z","v":1642,"vw":41.520667},{"c":41.53,"h":41.53,"l":41.53,"n":3,"o":41.53,"t":"2026-10-21T16:50:00Z","v":2069,"vw":41.53},{"c":41.6387,"h":41.6387,"l":41.6387,"n":2,"o":41.6387,"t":"2026-10-21T16:55:00Z","v":2013,"vw":41.6387},{"c":41.63,"h":41.63,"l":41.56,"n":15,"o":41.56,"t":"2026-10-21T17:05:00Z","v":357,"vw":41.606667},{"c":41.57,"h":41.57,"l":41.56,"n":10,"o":41.56,"t":"2026-10-21T17:10:00Z","v":537,"vw":41.566},{"c":41.64,"h":41.64,"l":41.62,"n":7,"o":41.635,"t":"2026-10-21T17:15:00Z","v":636,"vw":41.633371},{"c":41.6,"h":41.6,"l":41.6,"n":9,"o":41.6,"t":"2026-10-21T17:20:00Z","v":352,"vw":41.6},{"c":41.61,"h":41.61,"l":41.61,"n":3,"o":41.61,"t":"2026-10-21T17:25:00Z","v":847,"vw":41.61},{"c":41.59,"h":41.61,"l":41.55,"n":25,"o":41.61,"t":"2026-10-21T17:35:00Z","v":3607,"vw":41.574671},{"c":41.595,"h":41.6,"l":41.551,"n":10,"o":41.551,"t":"2026-10-21T17:40:00Z","v":1944,"vw":41.586288},{"c":41.57,"h":41.595,"l":41.56,"n":9,"o":41.595,"t":"2026-10-21T17:45:00Z","v":356,"vw":41.576013},{"c":41.58,"h":41.59,"l":41.57,"n":10,"o":41.57,"t":"2026-10-21T17:50:00Z","v":867,"vw":41.58375},{"c":41.586,"h":41.6,"l":41.586,"n":12,"o":41.6,"t":"2026-10-21T17:55:00Z","v":1026,"vw":41.591765},{"c":41.58,"h":41.58,"l":41.58,"n":2,"o":41.58,"t":"2026-10-21T18:00:00Z","v":101,"vw":41.58},{"c":41.56,"h":41.58,"l":41.55,"n":7,"o":41.58,"t":"2026-10-21T18:05:00Z","v":543,"vw":41.567037},{"c":41.6357,"h":41.6357,"l":41.59,"n":5,"o":41.59,"t":"2026-10-21T18:15:00Z","v":3169,"vw":41.600646},{"c":41.6,"h":41.6,"l":41.57,"n":9,"o":41.58,"t":"2026-10-21T18:20:00Z","v":2552,"vw":41.59488},{"c":41.58,"h":41.58,"l":41.58,"n":2,"o":41.58,"t":"2026-10-21T18:25:00Z","v":110,"vw":41.58},{"c":41.585,"h":41.585,"l":41.58,"n":26,"o":41.58,"t":"2026-10-21T18:30:00Z","v":2062,"vw":41.580322},{"c":41.52,"h":41.55,"l":41.52,"n":4,"o":41.55,"t":"2026-10-21T18:45:00Z","v":500,"vw":41.544},{"c":41.57,"h":41.57,"l":41.57,"n":1,"o":41.57,"t":"2026-10-21T18:50:00Z","v":300,"vw":41.57},{"c":41.525,"h":41.525,"l":41.51,"n":15,"o":41.52,"t":"2026-10-21T18:55:00Z","v":2477,"vw":41.521875},{"c":41.395,"h":41.395,"l":41.35,"n":12,"o":41.35,"t":"2026-10-21T19:00:00Z","v":360,"vw":41.365},{"c":41.37,"h":41.405,"l":41.34,"n":11,"o":41.405,"t":"2026-10-21T19:05:00Z","v":1098,"vw":41.390238},{"c":41.4499,"h":41.45,"l":41.34,"n":13,"o":41.34,"t":"2026-10-21T19:10:00Z","v":1855,"vw":41.406872},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-10-21T19:15:00Z","v":100,"vw":41.45},{"c":41.44,"h":41.45,"l":41.44,"n":6,"o":41.45,"t":"2026-10-21T19:20:00Z","v":413,"vw":41.445},{"c":41.53,"h":41.53,"l":41.52,"n":8,"o":41.52,"t":"2026-10-21T19:30:00Z","v":2407,"vw":41.52834},{"c":41.53,"h":41.555,"l":41.53,"n":8,"o":41.555,"t":"2026-10-21T19:35:00Z","v":435,"vw":41.543263},{"c":41.52,"h":41.5584,"l":41.52,"n":8,"o":41.5584,"t":"2026-10-21T19:40:00Z","v":490,"vw":41.542565},{"c":41.55,"h":41.55,"l":41.545,"n":6,"o":41.545,"t":"2026-10-21T19:45:00Z","v":752,"vw":41.54831},{"c":41.545,"h":41.545,"l":41.51,"n":9,"o":41.53,"t":"2026-10-21T19:50:00Z","v":682,"vw":41.526339},{"c":41.47,"h":41.53,"l":41.47,"n":21,"o":41.5,"t":"2026-10-21T19:55:00Z","v":1395,"vw":41.493195},{"c":41.52,"h":41.52,"l":41.52,"n":12,"o":41.52,"t":"2026-10-21T20:00:00Z","v":292,"vw":41.52},{"c":41.7443,"h":41.7582,"l":41.7443,"n":2,"o":41.7582,"t":"2026-10-21T21:50:00Z","v":700,"vw":41.754229},{"c":41.6,"h":41.61,"l":41.6,"n":3,"o":41.61,"t":"2026-10-21T21:55:00Z","v":658,"vw":41.604559},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-21T22:15:00Z","v":150,"vw":41.55},{"c":40.65,"h":40.65,"l":40.65,"n":1,"o":40.65,"t":"2026-10-22T09:50:00Z","v":110,"vw":40.65},{"c":40.67,"h":40.67,"l":40.67,"n":5,"o":40.67,"t":"2026-10-22T11:20:00Z","v":115,"vw":40.67},{"c":40.65,"h":40.65,"l":40.65,"n":8,"o":40.65,"t":"2026-10-22T11:25:00Z","v":1242,"vw":40.65},{"c":40.66,"h":40.66,"l":40.66,"n":1,"o":40.66,"t":"2026-10-22T12:25:00Z","v":100,"vw":40.66},{"c":40.82,"h":40.82,"l":40.82,"n":5,"o":40.82,"t":"2026-10-22T13:25:00Z","v":302,"vw":40.82},{"c":40.8225,"h":40.895,"l":40.7,"n":169,"o":40.82,"t":"2026-10-22T13:30:00Z","v":12003,"vw":40.832837},{"c":40.84,"h":40.84,"l":40.76,"n":72,"o":40.8,"t":"2026-10-22T13:35:00Z","v":1933,"vw":40.804031},{"c":40.825,"h":40.85,"l":40.7348,"n":99,"o":40.85,"t":"2026-10-22T13:40:00Z","v":4825,"vw":40.813308},{"c":40.795,"h":40.795,"l":40.7258,"n":100,"o":40.77,"t":"2026-10-22T13:45:00Z","v":9884,"vw":40.766239},{"c":40.76,"h":40.79,"l":40.701,"n":72,"o":40.79,"t":"2026-10-22T13:50:00Z","v":2816,"vw":40.730017},{"c":40.9082,"h":40.9082,"l":40.875,"n":17,"o":40.875,"t":"2026-10-22T13:55:00Z","v":568,"vw":40.888785},{"c":40.9,"h":41,"l":40.88,"n":53,"o":40.89,"t":"2026-10-22T14:00:00Z","v":7453,"vw":40.957803},{"c":40.89,"h":40.9,"l":40.8101,"n":57,"o":40.9,"t":"2026-10-22T14:05:00Z","v":3287,"vw":40.867693},{"c":40.775,"h":40.85,"l":40.775,"n":26,"o":40.845,"t":"2026-10-22T14:10:00Z","v":1108,"vw":40.822354},{"c":40.765,"h":40.765,"l":40.73,"n":37,"o":40.765,"t":"2026-10-22T14:15:00Z","v":1062,"vw":40.758269},{"c":40.75,"h":40.75,"l":40.65,"n":97,"o":40.7,"t":"2026-10-22T14:20:00Z","v":3824,"vw":40.705454},{"c":40.615,"h":40.75,"l":40.615,"n":71,"o":40.75,"t":"2026-10-22T14:25:00Z","v":3445,"vw":40.657448},{"c":40.54,"h":40.63,"l":40.5285,"n":79,"o":40.63,"t":"2026-10-22T14:30:00Z","v":4056,"vw":40.567404},{"c":40.515,"h":40.53,"l":40.49,"n":159,"o":40.52,"t":"2026-10-22T14:35:00Z","v":6382,"vw":40.5099},{"c":40.5249,"h":40.55,"l":40.52,"n":38,"o":40.525,"t":"2026-10-22T14:40:00Z","v":2870,"vw":40.529701},{"c":40.47,"h":40.51,"l":40.45,"n":75,"o":40.51,"t":"2026-10-22T14:45:00Z","v":2930,"vw":40.480548},{"c":40.46,"h":40.46,"l":40.42,"n":78,"o":40.4553,"t":"2026-10-22T14:50:00Z","v":4377,"vw":40.448299},{"c":40.49,"h":40.49,"l":40.4,"n":57,"o":40.42,"t":"2026-10-22T14:55:00Z","v":1527,"vw":40.426018},{"c":40.455,"h":40.518,"l":40.455,"n":33,"o":40.5,"t":"2026-10-22T15:00:00Z","v":1854,"vw":40.496443},{"c":40.435,"h":40.4517,"l":40.43,"n":16,"o":40.4517,"t":"2026-10-22T15:05:00Z","v":1905,"vw":40.446494},{"c":40.4,"h":40.43,"l":40.36,"n":89,"o":40.4,"t":"2026-10-22T15:10:00Z","v":6947,"vw":40.38752},{"c":40.465,"h":40.465,"l":40.39,"n":32,"o":40.39,"t":"2026-10-22T15:15:00Z","v":2459,"vw":40.428083},{"c":40.48,"h":40.53,"l":40.48,"n":76,"o":40.5,"t":"2026-10-22T15:20:00Z","v":37768,"vw":40.517775},{"c":40.42,"h":40.55,"l":40.42,"n":56,"o":40.55,"t":"2026-10-22T15:25:00Z","v":28223,"vw":40.496212},{"c":40.41,"h":40.42,"l":40.41,"n":20,"o":40.42,"t":"2026-10-22T15:30:00Z","v":734,"vw":40.412},{"c":40.42,"h":40.45,"l":40.385,"n":31,"o":40.45,"t":"2026-10-22T15:35:00Z","v":4142,"vw":40.438648},{"c":40.385,"h":40.43,"l":40.32,"n":177,"o":40.4112,"t":"2026-10-22T15:40:00Z","v":59108,"vw":40.384778},{"c":40.4,"h":40.4299,"l":40.35,"n":27,"o":40.39,"t":"2026-10-22T15:45:00Z","v":1516,"vw":40.393493},{"c":40.44,"h":40.48,"l":40.43,"n":14,"o":40.43,"t":"2026-10-22T15:50:00Z","v":1141,"vw":40.441218},{"c":40.51,"h":40.51,"l":40.48,"n":101,"o":40.5,"t":"2026-10-22T15:55:00Z","v":25827,"vw":40.500225},{"c":40.51,"h":40.565,"l":40.485,"n":33,"o":40.565,"t":"2026-10-22T16:00:00Z","v":3711,"vw":40.523437},{"c":40.505,"h":40.52,"l":40.42,"n":48,"o":40.505,"t":"2026-10-22T16:05:00Z","v":8956,"vw":40.455801},{"c":40.545,"h":40.555,"l":40.545,"n":20,"o":40.555,"t":"2026-10-22T16:15:00Z","v":1521,"vw":40.547047},{"c":40.505,"h":40.54,"l":40.505,"n":22,"o":40.54,"t":"2026-10-22T16:20:00Z","v":1039,"vw":40.520371},{"c":40.45,"h":40.5,"l":40.45,"n":19,"o":40.5,"t":"2026-10-22T16:25:00Z","v":1305,"vw":40.484043},{"c":40.3844,"h":40.46,"l":40.3844,"n":59,"o":40.46,"t":"2026-10-22T16:30:00Z","v":7037,"vw":40.40512},{"c":40.4,"h":40.4,"l":40.38,"n":22,"o":40.38,"t":"2026-10-22T16:35:00Z","v":463,"vw":40.388929},{"c":40.31,"h":40.42,"l":40.31,"n":63,"o":40.42,"t":"2026-10-22T16:40:00Z","v":3611,"vw":40.370095},{"c":40.23,"h":40.31,"l":40.23,"n":77,"o":40.31,"t":"2026-10-22T16:45:00Z","v":3160,"vw":40.285718},{"c":40.25,"h":40.25,"l":40.205,"n":35,"o":40.24,"t":"2026-10-22T16:50:00Z","v":1253,"vw":40.220277},{"c":40.31,"h":40.31,"l":40.27,"n":18,"o":40.27,"t":"2026-10-22T16:55:00Z","v":1257,"vw":40.29},{"c":40.2,"h":40.305,"l":40.2,"n":32,"o":40.305,"t":"2026-10-22T17:00:00Z","v":3633,"vw":40.26194},{"c":40.24,"h":40.24,"l":40.225,"n":24,"o":40.23,"t":"2026-10-22T17:05:00Z","v":967,"vw":40.230714},{"c":40.215,"h":40.215,"l":40.215,"n":12,"o":40.215,"t":"2026-10-22T17:10:00Z","v":315,"vw":40.215},{"c":40.24,"h":40.24,"l":40.22,"n":6,"o":40.22,"t":"2026-10-22T17:15:00Z","v":485,"vw":40.233333},{"c":40.265,"h":40.265,"l":40.24,"n":8,"o":40.24,"t":"2026-10-22T17:20:00Z","v":1503,"vw":40.245172},{"c":40.2596,"h":40.2596,"l":40.22,"n":11,"o":40.23,"t":"2026-10-22T17:25:00Z","v":1000,"vw":40.229168},{"c":40.265,"h":40.265,"l":40.265,"n":10,"o":40.265,"t":"2026-10-22T17:30:00Z","v":559,"vw":40.265},{"c":40.265,"h":40.2899,"l":40.265,"n":24,"o":40.28,"t":"2026-10-22T17:40:00Z","v":626,"vw":40.276039},{"c":40.26,"h":40.26,"l":40.23,"n":55,"o":40.23,"t":"2026-10-22T17:45:00Z","v":2634,"vw":40.248245},{"c":40.24,"h":40.24,"l":40.2,"n":47,"o":40.23,"t":"2026-10-22T17:50:00Z","v":3061,"vw":40.215},{"c":40.18,"h":40.2,"l":40.1794,"n":40,"o":40.2,"t":"2026-10-22T17:55:00Z","v":27599,"vw":40.179827},{"c":40.0833,"h":40.19,"l":40.07,"n":134,"o":40.18,"t":"2026-10-22T18:00:00Z","v":29045,"vw":40.099812},{"c":40.07,"h":40.22,"l":40.07,"n":111,"o":40.08,"t":"2026-10-22T18:05:00Z","v":76134,"vw":40.074068},{"c":40.15,"h":40.15,"l":40.145,"n":6,"o":40.145,"t":"2026-10-22T18:10:00Z","v":213,"vw":40.1475},{"c":40.21,"h":40.21,"l":40.21,"n":6,"o":40.21,"t":"2026-10-22T18:15:00Z","v":206,"vw":40.21},{"c":40.19,"h":40.28,"l":40.19,"n":15,"o":40.28,"t":"2026-10-22T18:20:00Z","v":1159,"vw":40.255096},{"c":40.14,"h":40.19,"l":40.14,"n":14,"o":40.19,"t":"2026-10-22T18:25:00Z","v":1137,"vw":40.183825},{"c":40.12,"h":40.125,"l":40.07,"n":44,"o":40.1,"t":"2026-10-22T18:30:00Z","v":1672,"vw":40.104869},{"c":40.2099,"h":40.2099,"l":40.11,"n":17,"o":40.11,"t":"2026-10-22T18:35:00Z","v":538,"vw":40.156361},{"c":40.1211,"h":40.1211,"l":40.09,"n":7,"o":40.09,"t":"2026-10-22T18:40:00Z","v":347,"vw":40.110327},{"c":40.115,"h":40.115,"l":40.115,"n":7,"o":40.115,"t":"2026-10-22T18:45:00Z","v":211,"vw":40.115},{"c":40.095,"h":40.12,"l":40.06,"n":26,"o":40.12,"t":"2026-10-22T18:50:00Z","v":1570,"vw":40.0856},{"c":40.06,"h":40.115,"l":40.06,"n":18,"o":40.115,"t":"2026-10-22T18:55:00Z","v":382,"vw":40.0875},{"c":40.025,"h":40.03,"l":40.01,"n":58,"o":40.03,"t":"2026-10-22T19:00:00Z","v":1831,"vw":40.023027},{"c":40.0046,"h":40.07,"l":40,"n":45,"o":40.07,"t":"2026-10-22T19:05:00Z","v":2447,"vw":40.011057},{"c":40.07,"h":40.1,"l":39.96,"n":131,"o":40,"t":"2026-10-22T19:10:00Z","v":6152,"vw":40.00796},{"c":40.01,"h":40.01,"l":40.01,"n":6,"o":40.01,"t":"2026-10-22T19:15:00Z","v":211,"vw":40.01},{"c":40.04,"h":40.085,"l":40.04,"n":9,"o":40.085,"t":"2026-10-22T19:20:00Z","v":286,"vw":40.0625},{"c":40.125,"h":40.15,"l":40.06,"n":28,"o":40.06,"t":"2026-10-22T19:25:00Z","v":2585,"vw":40.1007},{"c":40.1,"h":40.11,"l":40.04,"n":41,"o":40.11,"t":"2026-10-22T19:30:00Z","v":1925,"vw":40.064296},{"c":39.98,"h":40.03,"l":39.97,"n":59,"o":40.03,"t":"2026-10-22T19:35:00Z","v":4337,"vw":39.999009},{"c":39.99,"h":39.99,"l":39.95,"n":43,"o":39.96,"t":"2026-10-22T19:40:00Z","v":4455,"vw":39.977434},{"c":39.935,"h":39.975,"l":39.93,"n":45,"o":39.95,"t":"2026-10-22T19:45:00Z","v":2359,"vw":39.940926},{"c":40.105,"h":40.11,"l":40,"n":56,"o":40,"t":"2026-10-22T19:50:00Z","v":4548,"vw":40.074808},{"c":40.13,"h":40.14,"l":40.1,"n":48,"o":40.14,"t":"2026-10-22T19:55:00Z","v":4345,"vw":40.109699},{"c":40.17,"h":40.17,"l":40.17,"n":10,"o":40.17,"t":"2026-10-22T20:00:00Z","v":127,"vw":40.17},{"c":40.48,"h":40.48,"l":40.48,"n":1,"o":40.48,"t":"2026-10-22T21:00:00Z","v":100,"vw":40.48},{"c":40.28,"h":40.28,"l":40.28,"n":1,"o":40.28,"t":"2026-10-22T21:35:00Z","v":114,"vw":40.28}],"history":[{"c":52.14,"h":52.14,"l":51.72,"n":2223,"o":51.96,"t":"2024-10-21T04:00:00Z","v":129292,"vw":51.952382},{"c":52.07,"h":52.115,"l":51.8,"n":1823,"o":52.01,"t":"2024-10-22T04:00:00Z","v":130962,"vw":51.989959},{"c":51.36,"h":51.93,"l":51.05,"n":2831,"o":51.93,"t":"2024-10-23T04:00:00Z","v":209820,"vw":51.469621},{"c":50.75,"h":50.95,"l":50.535,"n":2784,"o":50.95,"t":"2024-10-24T04:00:00Z","v":173750,"vw":50.69605},{"c":51.09,"h":51.44,"l":50.9301,"n":2616,"o":51.01,"t":"2024-10-25T04:00:00Z","v":211489,"vw":51.248256},{"c":51.21,"h":51.45,"l":51.1858,"n":2364,"o":51.19,"t":"2024-10-28T04:00:00Z","v":118887,"vw":51.289496},{"c":51.67,"h":51.8299,"l":51.1512,"n":1657,"o":51.24,"t":"2024-10-29T04:00:00Z","v":140575,"vw":51.48887},{"c":51.24,"h":51.7,"l":51.17,"n":1903,"o":51.47,"t":"2024-10-30T04:00:00Z","v":115263,"vw":51.439973},{"c":50.27,"h":51,"l":50.21,"n":3518,"o":51,"t":"2024-10-31T04:00:00Z","v":218787,"vw":50.516933},{"c":50.75,"h":51.01,"l":50.39,"n":1686,"o":50.56,"t":"2024-11-01T04:00:00Z","v":80292,"vw":50.726316},{"c":50.71,"h":51.01,"l":50.4,"n":2115,"o":50.8,"t":"2024-11-04T05:00:00Z","v":126077,"vw":50.775783},{"c":51.34,"h":51.4,"l":50.9,"n":1367,"o":50.9,"t":"2024-11-05T05:00:00Z","v":86585,"vw":51.18799},{"c":52.45,"h":52.525,"l":51.8844,"n":2460,"o":51.98,"t":"2024-11-06T05:00:00Z","v":198897,"vw":52.226892},{"c":53.08,"h":53.1599,"l":52.682,"n":2116,"o":52.75,"t":"2024-11-07T05:00:00Z","v":170813,"vw":52.988594},{"c":53.12,"h":53.1964,"l":53.02,"n":1958,"o":53.14,"t":"2024-11-08T05:00:00Z","v":108032,"vw":53.09576},{"c":52.88,"h":53.2,"l":52.56,"n":2877,"o":53.2,"t":"2024-11-11T05:00:00Z","v":164243,"vw":52.826201},{"c":52.55,"h":52.8016,"l":52.33,"n":1992,"o":52.79,"t":"2024-11-12T05:00:00Z","v":124308,"vw":52.561167},{"c":52.48,"h":52.7296,"l":52.33,"n":1731,"o":52.61,"t":"2024-11-13T05:00:00Z","v":97552,"vw":52.535976},{"c":52.32,"h":52.65,"l":52.21,"n":1692,"o":52.59,"t":"2024-11-14T05:00:00Z","v":99128,"vw":52.461366},{"c":51.35,"h":52.08,"l":51.1718,"n":3354,"o":52.08,"t":"2024-11-15T05:00:00Z","v":223927,"vw":51.447801},{"c":51.83,"h":51.88,"l":51.45,"n":2028,"o":51.71,"t":"2024-11-18T05:00:00Z","v":113683,"vw":51.738451},{"c":52.14,"h":52.2,"l":51.5057,"n":1739,"o":51.55,"t":"2024-11-19T05:00:00Z","v":86907,"vw":51.879333},{"c":51.8,"h":52.27,"l":51.35,"n":2517,"o":52.27,"t":"2024-11-20T05:00:00Z","v":129503,"vw":51.587058},{"c":51.96,"h":52.14,"l":51.3,"n":2034,"o":52,"t":"2024-11-21T05:00:00Z","v":135951,"vw":51.80694},{"c":52.05,"h":52.0997,"l":51.75,"n":2194,"o":51.96,"t":"2024-11-22T05:00:00Z","v":227354,"vw":51.947663},{"c":52.26,"h":52.67,"l":52.0752,"n":2547,"o":52.31,"t":"2024-11-25T05:00:00Z","v":205060,"vw":52.362729},{"c":51.33,"h":51.48,"l":51.12,"n":3045,"o":51.39,"t":"2024-11-26T05:00:00Z","v":217156,"vw":51.279164},{"c":50.85,"h":51.2,"l":50.39,"n":4256,"o":51.2,"t":"2024-11-27T05:00:00Z","v":280974,"vw":50.740907},{"c":51.2,"h":51.3287,"l":50.831,"n":1978,"o":50.9,"t":"2024-11-29T05:00:00Z","v":96456,"vw":51.092726},{"c":51.8,"h":52.0414,"l":51.29,"n":2849,"o":51.3,"t":"2024-12-02T05:00:00Z","v":237766,"vw":51.814997},{"c":51.84,"h":51.91,"l":51.62,"n":1822,"o":51.8,"t":"2024-12-03T05:00:00Z","v":100795,"vw":51.800509},{"c":52.58,"h":52.59,"l":52.2301,"n":2293,"o":52.32,"t":"2024-12-04T05:00:00Z","v":235168,"vw":52.38677},{"c":52.31,"h":52.7,"l":52.26,"n":2637,"o":52.5,"t":"2024-12-05T05:00:00Z","v":190585,"vw":52.47429},{"c":52.68,"h":52.7486,"l":52.32,"n":2496,"o":52.46,"t":"2024-12-06T05:00:00Z","v":165145,"vw":52.612489},{"c":52.36,"h":52.6496,"l":52.3,"n":2684,"o":52.63,"t":"2024-12-09T05:00:00Z","v":172449,"vw":52.48888},{"c":51.95,"h":52.5962,"l":51.85,"n":2128,"o":52.43,"t":"2024-12-10T05:00:00Z","v":154239,"vw":52.220328},{"c":52.6,"h":52.69,"l":52.1027,"n":1534,"o":52.3,"t":"2024-12-11T05:00:00Z","v":104837,"vw":52.434294},{"c":52.13,"h":52.344,"l":52.0605,"n":1850,"o":52.24,"t":"2024-12-12T05:00:00Z","v":87731,"vw":52.187832},{"c":52.2,"h":52.6,"l":52.0129,"n":1643,"o":52.6,"t":"2024-12-13T05:00:00Z","v":102120,"vw":52.211606},{"c":52.31,"h":52.4899,"l":52,"n":2137,"o":52.36,"t":"2024-12-16T05:00:00Z","v":137941,"vw":52.287722},{"c":52.25,"h":52.35,"l":52.1001,"n":1591,"o":52.26,"t":"2024-12-17T05:00:00Z","v":110638,"vw":52.232446},{"c":50.63,"h":52.39,"l":50.35,"n":3598,"o":52.15,"t":"2024-12-18T05:00:00Z","v":248531,"vw":51.593357},{"c":50.18,"h":50.94,"l":50.16,"n":3545,"o":50.88,"t":"2024-12-19T05:00:00Z","v":259477,"vw":50.58451},{"c":50.97,"h":51.36,"l":49.67,"n":2990,"o":49.78,"t":"2024-12-20T05:00:00Z","v":239128,"vw":50.780963},{"c":51.62,"h":51.6999,"l":50.8947,"n":2857,"o":51.19,"t":"2024-12-23T05:00:00Z","v":279937,"vw":51.335437},{"c":51.13,"h":51.1836,"l":50.6782,"n":1669,"o":50.77,"t":"2024-12-24T05:00:00Z","v":132787,"vw":50.909251},{"c":51.11,"h":51.25,"l":50.8829,"n":2856,"o":51.15,"t":"2024-12-26T05:00:00Z","v":241052,"vw":51.122186},{"c":50.59,"h":50.97,"l":50.0401,"n":3394,"o":50.95,"t":"2024-12-27T05:00:00Z","v":175440,"vw":50.382841},{"c":50.04,"h":50.4275,"l":49.67,"n":3251,"o":49.9,"t":"2024-12-30T05:00:00Z","v":185512,"vw":50.020822},{"c":49.65,"h":50.2893,"l":49.57,"n":2963,"o":50.26,"t":"2024-12-31T05:00:00Z","v":198651,"vw":49.869012},{"c":49.55,"h":50.1001,"l":49.1,"n":3531,"o":49.77,"t":"2025-01-02T05:00:00Z","v":265655,"vw":49.506366},{"c":50.31,"h":50.36,"l":49.6163,"n":2497,"o":49.85,"t":"2025-01-03T05:00:00Z","v":170859,"vw":50.087065},{"c":50.61,"h":50.98,"l":50.379,"n":2513,"o":50.8,"t":"2025-01-06T05:00:00Z","v":164766,"vw":50.761912},{"c":49.88,"h":50.72,"l":49.7032,"n":2872,"o":50.72,"t":"2025-01-07T05:00:00Z","v":147446,"vw":50.148538},{"c":49.71,"h":49.89,"l":49.2805,"n":2622,"o":49.81,"t":"2025-01-08T05:00:00Z","v":172488,"vw":49.622693},{"c":48.81,"h":49.26,"l":48.3,"n":4398,"o":49.26,"t":"2025-01-10T05:00:00Z","v":216916,"vw":48.690419},{"c":48.66,"h":48.67,"l":48.051,"n":2982,"o":48.11,"t":"2025-01-13T05:00:00Z","v":150515,"vw":48.291218},{"c":48.61,"h":49.3102,"l":48.2701,"n":2010,"o":49.22,"t":"2025-01-14T05:00:00Z","v":135871,"vw":48.723548},{"c":49.47,"h":49.6,"l":49.01,"n":1604,"o":49.24,"t":"2025-01-15T05:00:00Z","v":86646,"vw":49.400893},{"c":49.32,"h":49.74,"l":49.31,"n":1577,"o":49.74,"t":"2025-01-16T05:00:00Z","v":75776,"vw":49.571998},{"c":50.05,"h":50.1771,"l":49.76,"n":2053,"o":50.11,"t":"2025-01-17T05:00:00Z","v":190318,"vw":49.978655},{"c":50.36,"h":50.4811,"l":49.93,"n":3141,"o":50.38,"t":"2025-01-21T05:00:00Z","v":240100,"vw":50.239008},{"c":50.73,"h":50.9474,"l":50.55,"n":2105,"o":50.75,"t":"2025-01-22T05:00:00Z","v":189033,"vw":50.791902},{"c":50.88,"h":50.88,"l":50.56,"n":2066,"o":50.67,"t":"2025-01-23T05:00:00Z","v":193154,"vw":50.723688},{"c":50.76,"h":50.97,"l":50.6363,"n":2233,"o":50.97,"t":"2025-01-24T05:00:00Z","v":195005,"vw":50.858723},{"c":49.3,"h":49.88,"l":48.99,"n":5106,"o":49.51,"t":"2025-01-27T05:00:00Z","v":377527,"vw":49.42564},{"c":49.8,"h":49.99,"l":49.14,"n":3169,"o":49.69,"t":"2025-01-28T05:00:00Z","v":271103,"vw":49.706176},{"c":48.6,"h":48.9,"l":48.33,"n":3421,"o":48.9,"t":"2025-01-29T05:00:00Z","v":225327,"vw":48.610593},{"c":48.98,"h":49.16,"l":48.62,"n":2758,"o":48.88,"t":"2025-01-30T05:00:00Z","v":264978,"vw":48.894326},{"c":48.92,"h":49.64,"l":48.8879,"n":3108,"o":49.21,"t":"2025-01-31T05:00:00Z","v":257285,"vw":49.402035},{"c":48.61,"h":48.8,"l":48.31,"n":3238,"o":48.4,"t":"2025-02-03T05:00:00Z","v":175236,"vw":48.587781},{"c":49.32,"h":49.39,"l":48.89,"n":2013,"o":48.94,"t":"2025-02-04T05:00:00Z","v":168249,"vw":49.234976},{"c":49.34,"h":49.4399,"l":48.8674,"n":2104,"o":49.1,"t":"2025-02-05T05:00:00Z","v":150977,"vw":49.166297},{"c":49.32,"h":49.3999,"l":49.1165,"n":1776,"o":49.37,"t":"2025-02-06T05:00:00Z","v":94969,"vw":49.297855},{"c":48.85,"h":49.5486,"l":48.73,"n":2786,"o":49.51,"t":"2025-02-07T05:00:00Z","v":142928,"vw":49.066811},{"c":49.31,"h":49.5641,"l":48.99,"n":1899,"o":48.99,"t":"2025-02-10T05:00:00Z","v":158565,"vw":49.424806},{"c":49.38,"h":49.57,"l":49.2,"n":1571,"o":49.2,"t":"2025-02-11T05:00:00Z","v":83058,"vw":49.417779},{"c":49.48,"h":49.57,"l":48.918,"n":1886,"o":49.14,"t":"2025-02-12T05:00:00Z","v":143408,"vw":49.36927},{"c":49.94,"h":49.94,"l":49.5403,"n":1722,"o":49.66,"t":"2025-02-13T05:00:00Z","v":147857,"vw":49.792168},{"c":50.14,"h":50.15,"l":49.9139,"n":1762,"o":49.96,"t":"2025-02-14T05:00:00Z","v":115957,"vw":50.021097},{"c":50.14,"h":50.3,"l":50.0001,"n":2296,"o":50.2,"t":"2025-02-18T05:00:00Z","v":155646,"vw":50.127414},{"c":49.89,"h":50.17,"l":49.7201,"n":2284,"o":50.165,"t":"2025-02-19T05:00:00Z","v":156962,"vw":49.987812},{"c":49.59,"h":49.761,"l":48.99,"n":2646,"o":49.69,"t":"2025-02-20T05:00:00Z","v":183926,"vw":49.366765},{"c":48.48,"h":49.72,"l":48.3,"n":4370,"o":49.72,"t":"2025-02-21T05:00:00Z","v":273831,"vw":48.883663},{"c":47.625,"h":48.6458,"l":47.45,"n":4539,"o":48.56,"t":"2025-02-24T05:00:00Z","v":322031,"vw":47.959541},{"c":46.7,"h":47.57,"l":46.2615,"n":4242,"o":47.57,"t":"2025-02-25T05:00:00Z","v":308723,"vw":46.786808},{"c":46.1,"h":46.467,"l":45.76,"n":3134,"o":46.01,"t":"2025-02-26T05:00:00Z","v":192449,"vw":46.135972},{"c":44.725,"h":46.5,"l":44.65,"n":4112,"o":46.37,"t":"2025-02-27T05:00:00Z","v":288819,"vw":45.673482},{"c":45.26,"h":45.29,"l":44.16,"n":3206,"o":44.535,"t":"2025-02-28T05:00:00Z","v":205679,"vw":44.821123},{"c":44.37,"h":45.85,"l":44,"n":3412,"o":45.72,"t":"2025-03-03T05:00:00Z","v":209749,"vw":44.983037},{"c":44.24,"h":44.9796,"l":43.11,"n":3567,"o":43.82,"t":"2025-03-04T05:00:00Z","v":238822,"vw":43.814469},{"c":44.87,"h":44.935,"l":43.877,"n":1982,"o":44.38,"t":"2025-03-05T05:00:00Z","v":112095,"vw":44.416125},{"c":43.41,"h":44.58,"l":43.27,"n":2837,"o":44.07,"t":"2025-03-06T05:00:00Z","v":143882,"vw":43.791556},{"c":43.89,"h":44.02,"l":42.7,"n":2446,"o":43.32,"t":"2025-03-07T05:00:00Z","v":132537,"vw":43.297947},{"c":41.99,"h":43.23,"l":41.5101,"n":4506,"o":43.12,"t":"2025-03-10T04:00:00Z","v":276826,"vw":42.194413},{"c":42.41,"h":43.023,"l":41.87,"n":2333,"o":41.93,"t":"2025-03-11T04:00:00Z","v":173752,"vw":42.394922},{"c":43.57,"h":43.73,"l":42.84,"n":1602,"o":43.39,"t":"2025-03-12T04:00:00Z","v":74927,"vw":43.451437},{"c":42.6,"h":43.42,"l":42.4168,"n":1800,"o":43.42,"t":"2025-03-13T04:00:00Z","v":101866,"vw":42.727593},{"c":43.89,"h":43.9399,"l":43.11,"n":1877,"o":43.2,"t":"2025-03-14T04:00:00Z","v":202207,"vw":43.675021},{"c":44.1,"h":44.38,"l":43.7226,"n":2181,"o":43.91,"t":"2025-03-17T04:00:00Z","v":104926,"vw":44.030978},{"c":43.31,"h":43.77,"l":43.0585,"n":2160,"o":43.76,"t":"2025-03-18T04:00:00Z","v":201931,"vw":43.334066},{"c":43.79,"h":44.1588,"l":43.27,"n":1264,"o":43.38,"t":"2025-03-19T04:00:00Z","v":93884,"vw":43.673046},{"c":43.78,"h":44.16,"l":43.5,"n":1407,"o":43.5,"t":"2025-03-20T04:00:00Z","v":87716,"vw":43.854992},{"c":43.93,"h":44,"l":43.24,"n":1447,"o":43.38,"t":"2025-03-21T04:00:00Z","v":96214,"vw":43.713278},{"c":44.71,"h":44.82,"l":44.37,"n":2358,"o":44.37,"t":"2025-03-24T04:00:00Z","v":193188,"vw":44.700271},{"c":44.95,"h":45.049,"l":44.8046,"n":2164,"o":44.85,"t":"2025-03-25T04:00:00Z","v":154737,"vw":44.932101},{"c":43.2,"h":44.07,"l":43.07,"n":2588,"o":44.04,"t":"2025-03-26T04:00:00Z","v":106235,"vw":43.535432},{"c":42.87,"h":43.2773,"l":42.73,"n":2327,"o":43,"t":"2025-03-27T04:00:00Z","v":169966,"vw":42.996033},{"c":41.77,"h":42.8367,"l":41.7,"n":3768,"o":42.75,"t":"2025-03-28T04:00:00Z","v":189637,"vw":42.043072},{"c":41.63,"h":41.72,"l":40.46,"n":3403,"o":41.05,"t":"2025-03-31T04:00:00Z","v":273851,"vw":40.973725},{"c":41.9,"h":42,"l":41.3,"n":1843,"o":41.5,"t":"2025-04-01T04:00:00Z","v":87938,"vw":41.714633},{"c":42.16,"h":42.47,"l":41.3514,"n":1555,"o":41.3772,"t":"2025-04-02T04:00:00Z","v":88806,"vw":41.994608},{"c":39.79,"h":40.7537,"l":39.79,"n":4235,"o":40.6,"t":"2025-04-03T04:00:00Z","v":174785,"vw":40.232161},{"c":37.39,"h":38.76,"l":37.16,"n":4952,"o":38.58,"t":"2025-04-04T04:00:00Z","v":398488,"vw":38.018736},{"c":37.57,"h":38.95,"l":35.44,"n":3925,"o":35.8,"t":"2025-04-07T04:00:00Z","v":318933,"vw":36.744879},{"c":36.99,"h":39.5,"l":36.427,"n":2999,"o":38.95,"t":"2025-04-08T04:00:00Z","v":236542,"vw":38.498967},{"c":40.64,"h":40.75,"l":36.95,"n":2475,"o":36.95,"t":"2025-04-09T04:00:00Z","v":236081,"vw":39.053683},{"c":39.43,"h":40.2292,"l":38.4,"n":1904,"o":40.09,"t":"2025-04-10T04:00:00Z","v":134905,"vw":39.483088},{"c":39.92,"h":39.95,"l":38.9262,"n":1759,"o":39.38,"t":"2025-04-11T04:00:00Z","v":107085,"vw":39.549332},{"c":40.26,"h":40.8031,"l":39.9801,"n":1758,"o":40.6,"t":"2025-04-14T04:00:00Z","v":126790,"vw":40.438633},{"c":40.4,"h":40.6963,"l":40.3057,"n":1338,"o":40.34,"t":"2025-04-15T04:00:00Z","v":70676,"vw":40.502655},{"c":39.21,"h":39.84,"l":38.55,"n":2155,"o":39.54,"t":"2025-04-16T04:00:00Z","v":142393,"vw":39.441665},{"c":39.14,"h":39.51,"l":38.8619,"n":1224,"o":39.51,"t":"2025-04-17T04:00:00Z","v":68182,"vw":39.13336},{"c":38.27,"h":38.8436,"l":37.7671,"n":2518,"o":38.68,"t":"2025-04-21T04:00:00Z","v":140148,"vw":38.150912},{"c":39.25,"h":39.5447,"l":38.5865,"n":1317,"o":38.75,"t":"2025-04-22T04:00:00Z","v":100913,"vw":39.063836},{"c":39.59,"h":40.2,"l":39.4619,"n":1493,"o":39.9,"t":"2025-04-23T04:00:00Z","v":142648,"vw":39.803265},{"c":40.71,"h":40.8,"l":39.7941,"n":1987,"o":39.91,"t":"2025-04-24T04:00:00Z","v":210578,"vw":40.347661},{"c":41.32,"h":41.4356,"l":40.6377,"n":1763,"o":40.82,"t":"2025-04-25T04:00:00Z","v":122415,"vw":41.025822},{"c":41.42,"h":41.5991,"l":40.9,"n":1779,"o":41.34,"t":"2025-04-28T04:00:00Z","v":95542,"vw":41.236538},{"c":41.48,"h":41.6401,"l":41.22,"n":1204,"o":41.32,"t":"2025-04-29T04:00:00Z","v":53515,"vw":41.46673},{"c":41.52,"h":41.52,"l":40.55,"n":1324,"o":40.86,"t":"2025-04-30T04:00:00Z","v":71236,"vw":41.010633},{"c":41.85,"h":42.2,"l":41.84,"n":1411,"o":42.01,"t":"2025-05-01T04:00:00Z","v":128814,"vw":42.071706},{"c":42.46,"h":42.59,"l":42.1446,"n":1532,"o":42.29,"t":"2025-05-02T04:00:00Z","v":118534,"vw":42.442336},{"c":42.32,"h":42.5,"l":42.2421,"n":1572,"o":42.3,"t":"2025-05-05T04:00:00Z","v":78503,"vw":42.367561},{"c":42.12,"h":42.3199,"l":41.76,"n":1327,"o":41.82,"t":"2025-05-06T04:00:00Z","v":84631,"vw":42.101034},{"c":42.35,"h":42.49,"l":41.885,"n":1306,"o":42.36,"t":"2025-05-07T04:00:00Z","v":82292,"vw":42.251412},{"c":42.79,"h":43.02,"l":42.6,"n":1339,"o":42.62,"t":"2025-05-08T04:00:00Z","v":134883,"vw":42.860162},{"c":42.94,"h":43.12,"l":42.73,"n":1453,"o":42.95,"t":"2025-05-09T04:00:00Z","v":81882,"vw":42.944206},{"c":43.67,"h":43.788,"l":43.55,"n":1994,"o":43.72,"t":"2025-05-12T04:00:00Z","v":141311,"vw":43.658475},{"c":43.9,"h":43.91,"l":43.7342,"n":2281,"o":43.87,"t":"2025-05-13T04:00:00Z","v":197883,"vw":43.853347},{"c":43.96,"h":44.24,"l":43.8432,"n":1644,"o":44.03,"t":"2025-05-14T04:00:00Z","v":122476,"vw":43.99242},{"c":43.92,"h":44.1262,"l":43.64,"n":1410,"o":43.85,"t":"2025-05-15T04:00:00Z","v":79034,"vw":43.898651},{"c":44.19,"h":44.2,"l":43.9,"n":1373,"o":44.2,"t":"2025-05-16T04:00:00Z","v":62828,"vw":44.099448},{"c":44.1,"h":44.1896,"l":43.57,"n":1817,"o":43.625,"t":"2025-05-19T04:00:00Z","v":102137,"vw":43.979189},{"c":44.02,"h":44.09,"l":43.77,"n":1505,"o":44.07,"t":"2025-05-20T04:00:00Z","v":65771,"vw":43.977146},{"c":43.56,"h":44.3599,"l":43.35,"n":1854,"o":43.86,"t":"2025-05-21T04:00:00Z","v":99971,"vw":43.854563},{"c":43.66,"h":43.963,"l":43.4622,"n":1418,"o":43.52,"t":"2025-05-22T04:00:00Z","v":112769,"vw":43.804853},{"c":43.25,"h":43.55,"l":43.02,"n":2081,"o":43.12,"t":"2025-05-23T04:00:00Z","v":130827,"vw":43.292341},{"c":44.13,"h":44.1771,"l":43.6025,"n":1907,"o":43.7,"t":"2025-05-27T04:00:00Z","v":175270,"vw":43.970175},{"c":43.14,"h":43.3886,"l":43.09,"n":1732,"o":43.34,"t":"2025-05-28T04:00:00Z","v":99306,"vw":43.237364},{"c":43.17,"h":43.53,"l":42.97,"n":2583,"o":43.53,"t":"2025-05-29T04:00:00Z","v":216767,"vw":43.194052},{"c":43.14,"h":43.23,"l":42.5126,"n":2417,"o":43.21,"t":"2025-05-30T04:00:00Z","v":113131,"vw":43.021897},{"c":43.46,"h":43.5,"l":42.97,"n":1860,"o":42.98,"t":"2025-06-02T04:00:00Z","v":127323,"vw":43.25854},{"c":43.82,"h":43.95,"l":43.3718,"n":1332,"o":43.51,"t":"2025-06-03T04:00:00Z","v":93836,"vw":43.767945},{"c":43.95,"h":43.9719,"l":43.71,"n":1474,"o":43.91,"t":"2025-06-04T04:00:00Z","v":103722,"vw":43.883351},{"c":43.44,"h":44.23,"l":43.24,"n":1736,"o":43.96,"t":"2025-06-05T04:00:00Z","v":96427,"vw":43.907602},{"c":44.02,"h":44.1899,"l":43.91,"n":1375,"o":44.1,"t":"2025-06-06T04:00:00Z","v":97741,"vw":44.036818},{"c":44.35,"h":44.4,"l":43.96,"n":1672,"o":43.96,"t":"2025-06-09T04:00:00Z","v":107506,"vw":44.249468},{"c":44.62,"h":44.6884,"l":44.32,"n":1598,"o":44.45,"t":"2025-06-10T04:00:00Z","v":97827,"vw":44.506677},{"c":44.52,"h":44.79,"l":44.45,"n":1613,"o":44.66,"t":"2025-06-11T04:00:00Z","v":134384,"vw":44.655712},{"c":44.59,"h":44.67,"l":44.44,"n":1255,"o":44.44,"t":"2025-06-12T04:00:00Z","v":77627,"vw":44.602041},{"c":44.27,"h":44.5999,"l":44.14,"n":1623,"o":44.3,"t":"2025-06-13T04:00:00Z","v":68486,"vw":44.384555},{"c":44.9,"h":44.94,"l":44.51,"n":1728,"o":44.51,"t":"2025-06-16T04:00:00Z","v":128937,"vw":44.85565},{"c":44.71,"h":44.9689,"l":44.64,"n":1420,"o":44.91,"t":"2025-06-17T04:00:00Z","v":85034,"vw":44.87207},{"c":44.85,"h":45,"l":44.64,"n":1199,"o":44.79,"t":"2025-06-18T04:00:00Z","v":118196,"vw":44.900382},{"c":44.69,"h":45.1892,"l":44.5118,"n":1829,"o":45.12,"t":"2025-06-20T04:00:00Z","v":108552,"vw":44.870282},{"c":45.14,"h":45.14,"l":44.51,"n":2147,"o":44.71,"t":"2025-06-23T04:00:00Z","v":179181,"vw":44.946564},{"c":45.87,"h":45.935,"l":45.45,"n":1970,"o":45.45,"t":"2025-06-24T04:00:00Z","v":206426,"vw":45.774777},{"c":45.05,"h":45.17,"l":44.89,"n":1852,"o":45.13,"t":"2025-06-25T04:00:00Z","v":140050,"vw":45.027897},{"c":45.4,"h":45.415,"l":45.1033,"n":2057,"o":45.25,"t":"2025-06-26T04:00:00Z","v":199570,"vw":45.274545},{"c":45.35,"h":45.57,"l":45.17,"n":2263,"o":45.5,"t":"2025-06-27T04:00:00Z","v":155411,"vw":45.425189},{"c":45.52,"h":45.65,"l":45.4501,"n":1824,"o":45.56,"t":"2025-06-30T04:00:00Z","v":155972,"vw":45.531248},{"c":45.02,"h":45.412,"l":44.82,"n":2291,"o":45.37,"t":"2025-07-01T04:00:00Z","v":138490,"vw":45.05262},{"c":45.34,"h":45.3549,"l":44.9633,"n":1366,"o":45.17,"t":"2025-07-02T04:00:00Z","v":73211,"vw":45.225016},{"c":45.63,"h":45.69,"l":45.5,"n":1060,"o":45.5,"t":"2025-07-03T04:00:00Z","v":62098,"vw":45.614189},{"c":45.4,"h":45.51,"l":45.3185,"n":1996,"o":45.49,"t":"2025-07-07T04:00:00Z","v":113861,"vw":45.429906},{"c":45.69,"h":45.74,"l":45.4842,"n":1614,"o":45.62,"t":"2025-07-08T04:00:00Z","v":159347,"vw":45.625815},{"c":45.88,"h":45.94,"l":45.7,"n":1517,"o":45.7,"t":"2025-07-09T04:00:00Z","v":101504,"vw":45.832269},{"c":45.95,"h":46,"l":45.8,"n":1517,"o":45.95,"t":"2025-07-10T04:00:00Z","v":97577,"vw":45.924081},{"c":46.03,"h":46.093,"l":45.8111,"n":1368,"o":46,"t":"2025-07-11T04:00:00Z","v":66905,"vw":46.003236},{"c":46.17,"h":46.21,"l":45.9006,"n":1725,"o":46.03,"t":"2025-07-14T04:00:00Z","v":124476,"vw":46.093533},{"c":46.18,"h":46.328,"l":46.18,"n":1566,"o":46.2,"t":"2025-07-15T04:00:00Z","v":95086,"vw":46.254713},{"c":46.31,"h":46.53,"l":45.87,"n":2454,"o":46.41,"t":"2025-07-16T04:00:00Z","v":183623,"vw":46.281656},{"c":46.39,"h":46.45,"l":46.1211,"n":1606,"o":46.33,"t":"2025-07-17T04:00:00Z","v":146464,"vw":46.352077},{"c":46.35,"h":46.5775,"l":46.255,"n":2193,"o":46.57,"t":"2025-07-18T04:00:00Z","v":153440,"vw":46.395876},{"c":46.62,"h":46.75,"l":46.4,"n":2544,"o":46.51,"t":"2025-07-21T04:00:00Z","v":239780,"vw":46.685637},{"c":46.23,"h":46.69,"l":45.882,"n":2266,"o":46.69,"t":"2025-07-22T04:00:00Z","v":166427,"vw":46.281543},{"c":45.52,"h":45.52,"l":45.1567,"n":1997,"o":45.41,"t":"2025-07-23T04:00:00Z","v":121571,"vw":45.326352},{"c":45.6,"h":45.7,"l":45.39,"n":2057,"o":45.61,"t":"2025-07-24T04:00:00Z","v":143838,"vw":45.563277},{"c":45.57,"h":45.7083,"l":45.41,"n":1914,"o":45.5,"t":"2025-07-25T04:00:00Z","v":113664,"vw":45.54655},{"c":45.8,"h":45.89,"l":45.69,"n":1776,"o":45.69,"t":"2025-07-28T04:00:00Z","v":110096,"vw":45.813925},{"c":45.58,"h":45.9799,"l":45.52,"n":1796,"o":45.9,"t":"2025-07-29T04:00:00Z","v":95160,"vw":45.760592},{"c":45.74,"h":45.85,"l":45.5,"n":1586,"o":45.66,"t":"2025-07-30T04:00:00Z","v":123249,"vw":45.719821},{"c":45.6,"h":46.18,"l":45.5,"n":1567,"o":46.18,"t":"2025-07-31T04:00:00Z","v":114877,"vw":45.877535},{"c":44.93,"h":45.26,"l":44.7701,"n":2854,"o":45.26,"t":"2025-08-01T04:00:00Z","v":169475,"vw":45.022233},{"c":45.64,"h":45.6999,"l":45.2777,"n":1829,"o":45.39,"t":"2025-08-04T04:00:00Z","v":106614,"vw":45.570687},{"c":45.68,"h":46.085,"l":45.59,"n":1414,"o":45.9,"t":"2025-08-05T04:00:00Z","v":70180,"vw":45.868081},{"c":46.27,"h":46.27,"l":45.69,"n":1321,"o":45.7,"t":"2025-08-06T04:00:00Z","v":86251,"vw":46.006963},{"c":46.36,"h":46.64,"l":46.12,"n":1424,"o":46.51,"t":"2025-08-07T04:00:00Z","v":90868,"vw":46.38936},{"c":46.69,"h":46.75,"l":46.44,"n":1394,"o":46.52,"t":"2025-08-08T04:00:00Z","v":78493,"vw":46.642005},{"c":46.83,"h":47.0599,"l":46.76,"n":1537,"o":46.78,"t":"2025-08-11T04:00:00Z","v":98260,"vw":46.937722},{"c":47.09,"h":47.139,"l":46.76,"n":1531,"o":47.01,"t":"2025-08-12T04:00:00Z","v":99634,"vw":47.003252},{"c":47.06,"h":47.3,"l":46.9619,"n":1467,"o":47.18,"t":"2025-08-13T04:00:00Z","v":86272,"vw":47.129873},{"c":47.13,"h":47.2,"l":46.89,"n":1335,"o":47,"t":"2025-08-14T04:00:00Z","v":75497,"vw":47.023931},{"c":47.06,"h":47.25,"l":46.85,"n":1521,"o":47.25,"t":"2025-08-15T04:00:00Z","v":79209,"vw":47.005599},{"c":47,"h":47.03,"l":46.7738,"n":1849,"o":46.9,"t":"2025-08-18T04:00:00Z","v":104890,"vw":46.910682},{"c":46.04,"h":46.9799,"l":46.01,"n":2794,"o":46.97,"t":"2025-08-19T04:00:00Z","v":131317,"vw":46.379276},{"c":45.72,"h":45.944,"l":44.82,"n":3019,"o":45.93,"t":"2025-08-20T04:00:00Z","v":195924,"vw":45.338055},{"c":45.49,"h":45.7399,"l":45.35,"n":1581,"o":45.72,"t":"2025-08-21T04:00:00Z","v":102415,"vw":45.545945},{"c":46.38,"h":46.55,"l":45.45,"n":1647,"o":45.6,"t":"2025-08-22T04:00:00Z","v":111270,"vw":46.24386},{"c":46.27,"h":46.5,"l":46,"n":1704,"o":46.28,"t":"2025-08-25T04:00:00Z","v":102268,"vw":46.335137},{"c":46.46,"h":46.52,"l":46.165,"n":1532,"o":46.3,"t":"2025-08-26T04:00:00Z","v":97391,"vw":46.390298},{"c":45.57,"h":45.7346,"l":45.37,"n":1927,"o":45.56,"t":"2025-08-27T04:00:00Z","v":114525,"vw":45.542282},{"c":45.97,"h":46,"l":45.58,"n":2107,"o":45.77,"t":"2025-08-28T04:00:00Z","v":142612,"vw":45.82708},{"c":45.37,"h":45.84,"l":45.25,"n":3240,"o":45.84,"t":"2025-08-29T04:00:00Z","v":146104,"vw":45.452175},{"c":45.24,"h":45.3,"l":44.53,"n":2851,"o":44.9,"t":"2025-09-02T04:00:00Z","v":150215,"vw":45.001865},{"c":45.49,"h":45.768,"l":45.32,"n":1599,"o":45.59,"t":"2025-09-03T04:00:00Z","v":106246,"vw":45.564396},{"c":45.96,"h":45.96,"l":45.4332,"n":1400,"o":45.56,"t":"2025-09-04T04:00:00Z","v":111219,"vw":45.691614},{"c":46.01,"h":46.3,"l":45.67,"n":1671,"o":46.25,"t":"2025-09-05T04:00:00Z","v":116608,"vw":46.031413},{"c":46.3,"h":46.36,"l":46.1447,"n":1600,"o":46.2,"t":"2025-09-08T04:00:00Z","v":116512,"vw":46.248786},{"c":46.46,"h":46.51,"l":46.2238,"n":1323,"o":46.3,"t":"2025-09-09T04:00:00Z","v":86369,"vw":46.374078},{"c":46.37,"h":46.79,"l":46.3078,"n":1326,"o":46.79,"t":"2025-09-10T04:00:00Z","v":77967,"vw":46.563295},{"c":46.45,"h":46.5737,"l":46.3742,"n":1206,"o":46.54,"t":"2025-09-11T04:00:00Z","v":76598,"vw":46.459467},{"c":46.67,"h":46.7491,"l":46.48,"n":1212,"o":46.5,"t":"2025-09-12T04:00:00Z","v":78165,"vw":46.663301},{"c":46.94,"h":46.99,"l":46.701,"n":1582,"o":46.75,"t":"2025-09-15T04:00:00Z","v":102014,"vw":46.876627},{"c":47.04,"h":47.0899,"l":46.94,"n":1437,"o":47.08,"t":"2025-09-16T04:00:00Z","v":103729,"vw":47.007602},{"c":46.86,"h":47.03,"l":46.32,"n":2224,"o":47,"t":"2025-09-17T04:00:00Z","v":125256,"vw":46.683534},{"c":47.45,"h":47.59,"l":47.1932,"n":1810,"o":47.3,"t":"2025-09-18T04:00:00Z","v":136257,"vw":47.431233},{"c":47.71,"h":47.74,"l":47.4619,"n":1588,"o":47.57,"t":"2025-09-19T04:00:00Z","v":106594,"vw":47.590589},{"c":47.73,"h":47.92,"l":47.672,"n":2205,"o":47.76,"t":"2025-09-22T04:00:00Z","v":195387,"vw":47.813639},{"c":47.53,"h":47.86,"l":47.4405,"n":2041,"o":47.86,"t":"2025-09-23T04:00:00Z","v":152046,"vw":47.644698},{"c":46.52,"h":46.77,"l":46.3175,"n":2156,"o":46.77,"t":"2025-09-24T04:00:00Z","v":109493,"vw":46.556401},{"c":46.16,"h":46.3245,"l":45.7382,"n":2792,"o":46.15,"t":"2025-09-25T04:00:00Z","v":186075,"vw":46.083052},{"c":46.44,"h":46.44,"l":46,"n":1994,"o":46.31,"t":"2025-09-26T04:00:00Z","v":116317,"vw":46.241395},{"c":46.81,"h":46.9895,"l":46.61,"n":1816,"o":46.61,"t":"2025-09-29T04:00:00Z","v":120626,"vw":46.806534},{"c":46.85,"h":46.85,"l":46.51,"n":1639,"o":46.82,"t":"2025-09-30T04:00:00Z","v":53650,"vw":46.659569},{"c":47.1,"h":47.15,"l":46.64,"n":1506,"o":46.74,"t":"2025-10-01T04:00:00Z","v":102284,"vw":46.981377},{"c":47.34,"h":47.51,"l":47.08,"n":1374,"o":47.51,"t":"2025-10-02T04:00:00Z","v":87782,"vw":47.271479},{"c":47.03,"h":47.44,"l":46.8075,"n":2151,"o":47.44,"t":"2025-10-03T04:00:00Z","v":113738,"vw":47.123671},{"c":47.28,"h":47.54,"l":47.1,"n":2302,"o":47.49,"t":"2025-10-06T04:00:00Z","v":200900,"vw":47.407971},{"c":47.25,"h":47.5286,"l":47.07,"n":1730,"o":47.43,"t":"2025-10-07T04:00:00Z","v":114174,"vw":47.346901},{"c":47.56,"h":47.56,"l":47.3,"n":1166,"o":47.3,"t":"2025-10-08T04:00:00Z","v":69523,"vw":47.439316},{"c":47.53,"h":47.58,"l":47.25,"n":1508,"o":47.58,"t":"2025-10-09T04:00:00Z","v":88786,"vw":47.400994},{"c":46.39,"h":47.65,"l":46.28,"n":3515,"o":47.46,"t":"2025-10-10T04:00:00Z","v":186956,"vw":46.9436},{"c":47.25,"h":47.3,"l":46.6972,"n":1562,"o":47,"t":"2025-10-13T04:00:00Z","v":97110,"vw":47.040446},{"c":46.95,"h":47.33,"l":46.378,"n":1691,"o":46.83,"t":"2025-10-14T04:00:00Z","v":82022,"vw":46.92261},{"c":47.34,"h":47.6899,"l":46.9,"n":1488,"o":47.5,"t":"2025-10-15T04:00:00Z","v":101436,"vw":47.389667},{"c":47.17,"h":47.87,"l":46.95,"n":1574,"o":47.56,"t":"2025-10-16T04:00:00Z","v":99015,"vw":47.442718},{"c":47.43,"h":47.59,"l":46.89,"n":1865,"o":47.07,"t":"2025-10-17T04:00:00Z","v":127882,"vw":47.281061},{"c":48.02,"h":48.22,"l":47.8,"n":2331,"o":47.81,"t":"2025-10-20T04:00:00Z","v":258312,"vw":48.062268},{"c":48.04,"h":48.2199,"l":47.81,"n":1840,"o":48.15,"t":"2025-10-21T04:00:00Z","v":152117,"vw":48.00347},{"c":47.3198,"h":47.96,"l":46.71,"n":3104,"o":47.93,"t":"2025-10-22T04:00:00Z","v":244123,"vw":47.305603},{"c":47.94,"h":47.98,"l":47.2,"n":1541,"o":47.3,"t":"2025-10-23T04:00:00Z","v":120346,"vw":47.747948},{"c":48.545,"h":48.63,"l":48.35,"n":2051,"o":48.36,"t":"2025-10-24T04:00:00Z","v":152374,"vw":48.569027},{"c":49.28,"h":49.31,"l":49.1,"n":2330,"o":49.18,"t":"2025-10-27T04:00:00Z","v":186445,"vw":49.217209},{"c":49.54,"h":49.6799,"l":49.31,"n":1641,"o":49.48,"t":"2025-10-28T04:00:00Z","v":148383,"vw":49.530475},{"c":48.68,"h":48.7215,"l":48.35,"n":2474,"o":48.65,"t":"2025-10-29T04:00:00Z","v":182997,"vw":48.621134},{"c":47.94,"h":48.53,"l":47.89,"n":3286,"o":48.37,"t":"2025-10-30T04:00:00Z","v":251797,"vw":48.202281},{"c":48.41,"h":48.73,"l":48.2177,"n":1877,"o":48.71,"t":"2025-10-31T04:00:00Z","v":103352,"vw":48.515895},{"c":48.42,"h":48.69,"l":48.3541,"n":2053,"o":48.5,"t":"2025-11-03T05:00:00Z","v":134733,"vw":48.509196},{"c":47.44,"h":48.11,"l":47.4,"n":3261,"o":47.69,"t":"2025-11-04T05:00:00Z","v":262491,"vw":47.749503},{"c":47.89,"h":48.06,"l":47.3041,"n":1905,"o":47.54,"t":"2025-11-05T05:00:00Z","v":141327,"vw":47.704163},{"c":47,"h":48.03,"l":46.89,"n":2995,"o":48.02,"t":"2025-11-06T05:00:00Z","v":193845,"vw":47.279467},{"c":47.03,"h":47.03,"l":45.86,"n":3440,"o":46.56,"t":"2025-11-07T05:00:00Z","v":228603,"vw":46.313901},{"c":48.12,"h":48.2299,"l":47.69,"n":1817,"o":47.69,"t":"2025-11-10T05:00:00Z","v":224664,"vw":48.002049},{"c":47.68,"h":47.9405,"l":47.45,"n":1609,"o":47.92,"t":"2025-11-11T05:00:00Z","v":119504,"vw":47.64333},{"c":47.57,"h":47.99,"l":47.24,"n":1695,"o":47.98,"t":"2025-11-12T05:00:00Z","v":118369,"vw":47.533995},{"c":46.27,"h":47.39,"l":45.96,"n":3431,"o":47.39,"t":"2025-11-13T05:00:00Z","v":167251,"vw":46.514564},{"c":46.24,"h":46.63,"l":45.1563,"n":2652,"o":45.37,"t":"2025-11-14T05:00:00Z","v":223338,"vw":45.945701},{"c":45.7478,"h":46.4399,"l":45.39,"n":2685,"o":46.07,"t":"2025-11-17T05:00:00Z","v":158142,"vw":45.902914},{"c":45.34,"h":45.8136,"l":44.81,"n":2764,"o":45.49,"t":"2025-11-18T05:00:00Z","v":201402,"vw":45.3694},{"c":45.16,"h":45.875,"l":44.6625,"n":2566,"o":45.35,"t":"2025-11-19T05:00:00Z","v":181219,"vw":45.155942},{"c":43.99,"h":46.2307,"l":43.8,"n":3702,"o":46.18,"t":"2025-11-20T05:00:00Z","v":249575,"vw":44.889076},{"c":44,"h":44.54,"l":43.01,"n":3318,"o":44.01,"t":"2025-11-21T05:00:00Z","v":239456,"vw":43.774455},{"c":45.72,"h":45.74,"l":44.4,"n":1954,"o":44.4,"t":"2025-11-24T05:00:00Z","v":139847,"vw":45.138744},{"c":44.69,"h":44.72,"l":43.755,"n":2367,"o":44.4,"t":"2025-11-25T05:00:00Z","v":137071,"vw":44.191503},{"c":45.32,"h":45.45,"l":44.87,"n":2183,"o":45,"t":"2025-11-26T05:00:00Z","v":172568,"vw":45.18155},{"c":45.88,"h":45.88,"l":45.54,"n":1533,"o":45.67,"t":"2025-11-28T05:00:00Z","v":58116,"vw":45.712063},{"c":45.88,"h":45.94,"l":45.26,"n":2288,"o":45.38,"t":"2025-12-01T05:00:00Z","v":152699,"vw":45.620109},{"c":46.35,"h":46.5699,"l":46.12,"n":1706,"o":46.16,"t":"2025-12-02T05:00:00Z","v":115821,"vw":46.324492},{"c":46.13,"h":46.2525,"l":45.8,"n":2281,"o":46.01,"t":"2025-12-03T05:00:00Z","v":131248,"vw":46.043577},{"c":46.19,"h":46.258,"l":45.98,"n":1660,"o":46.14,"t":"2025-12-04T05:00:00Z","v":94062,"vw":46.130237},{"c":46.32,"h":46.55,"l":46.15,"n":1584,"o":46.15,"t":"2025-12-05T05:00:00Z","v":84886,"vw":46.356194},{"c":46.44,"h":46.6399,"l":46.25,"n":1638,"o":46.52,"t":"2025-12-08T05:00:00Z","v":77694,"vw":46.416807},{"c":46.69,"h":46.69,"l":46.35,"n":1268,"o":46.43,"t":"2025-12-09T05:00:00Z","v":60173,"vw":46.591687},{"c":46.66,"h":46.74,"l":46.38,"n":1516,"o":46.51,"t":"2025-12-10T05:00:00Z","v":79237,"vw":46.546809},{"c":46.58,"h":46.611,"l":46.045,"n":1854,"o":46.53,"t":"2025-12-11T05:00:00Z","v":94547,"vw":46.33824},{"c":45.96,"h":46.6685,"l":45.7348,"n":2883,"o":46.61,"t":"2025-12-12T05:00:00Z","v":155586,"vw":46.121379},{"c":45.49,"h":46.2288,"l":45.46,"n":2696,"o":46.17,"t":"2025-12-15T05:00:00Z","v":182044,"vw":45.691851},{"c":45.7,"h":45.8,"l":45.33,"n":1836,"o":45.4,"t":"2025-12-16T05:00:00Z","v":164756,"vw":45.538116},{"c":44.68,"h":45.8,"l":44.665,"n":3031,"o":45.8,"t":"2025-12-17T05:00:00Z","v":247954,"vw":45.056914},{"c":45.6,"h":45.7999,"l":45.35,"n":1602,"o":45.5,"t":"2025-12-18T05:00:00Z","v":130794,"vw":45.621318},{"c":46.43,"h":46.468,"l":45.84,"n":2103,"o":45.84,"t":"2025-12-19T05:00:00Z","v":152908,"vw":46.288782},{"c":46.63,"h":46.83,"l":46.4658,"n":2058,"o":46.83,"t":"2025-12-22T05:00:00Z","v":214096,"vw":46.613032},{"c":46.89,"h":46.89,"l":46.51,"n":2335,"o":46.635,"t":"2025-12-23T05:00:00Z","v":279786,"vw":46.748417},{"c":45.99,"h":45.99,"l":45.76,"n":1499,"o":45.89,"t":"2025-12-24T05:00:00Z","v":124101,"vw":45.867388},{"c":45.9,"h":46.06,"l":45.87,"n":2505,"o":45.99,"t":"2025-12-26T05:00:00Z","v":224960,"vw":45.974426},{"c":45.81,"h":45.83,"l":45.5443,"n":2527,"o":45.62,"t":"2025-12-29T05:00:00Z","v":175639,"vw":45.698878},{"c":45.86,"h":45.9799,"l":45.74,"n":1801,"o":45.76,"t":"2025-12-30T05:00:00Z","v":125952,"vw":45.859476},{"c":45.55,"h":45.98,"l":45.53,"n":1882,"o":45.87,"t":"2025-12-31T05:00:00Z","v":139211,"vw":45.723762},{"c":45.17,"h":46.05,"l":44.97,"n":3191,"o":45.97,"t":"2026-01-02T05:00:00Z","v":154679,"vw":45.452343},{"c":45.46,"h":45.6399,"l":45.3,"n":2663,"o":45.55,"t":"2026-01-05T05:00:00Z","v":201961,"vw":45.466513},{"c":45.3,"h":45.47,"l":45,"n":2711,"o":45.47,"t":"2026-01-06T05:00:00Z","v":177150,"vw":45.172488},{"c":45.49,"h":45.69,"l":45.3,"n":1772,"o":45.39,"t":"2026-01-07T05:00:00Z","v":141406,"vw":45.499615},{"c":45.13,"h":45.46,"l":44.96,"n":2753,"o":45.46,"t":"2026-01-08T05:00:00Z","v":213482,"vw":45.097082},{"c":45.64,"h":45.66,"l":45.09,"n":2008,"o":45.21,"t":"2026-01-09T05:00:00Z","v":139474,"vw":45.465689},{"c":45.785,"h":45.9292,"l":45.33,"n":1858,"o":45.33,"t":"2026-01-12T05:00:00Z","v":148545,"vw":45.716604},{"c":45.95,"h":45.99,"l":45.7,"n":1663,"o":45.95,"t":"2026-01-13T05:00:00Z","v":127273,"vw":45.876472},{"c":45.35,"h":45.81,"l":45,"n":3137,"o":45.81,"t":"2026-01-14T05:00:00Z","v":192767,"vw":45.225677},{"c":45.37,"h":45.76,"l":45.3101,"n":1846,"o":45.64,"t":"2026-01-15T05:00:00Z","v":121293,"vw":45.616345},{"c":45.4,"h":45.75,"l":45.2272,"n":2669,"o":45.73,"t":"2026-01-16T05:00:00Z","v":189033,"vw":45.429959},{"c":44.54,"h":45.1099,"l":44.47,"n":5803,"o":44.85,"t":"2026-01-20T05:00:00Z","v":392624,"vw":44.80148},{"c":44.76,"h":44.98,"l":44.22,"n":3379,"o":44.61,"t":"2026-01-21T05:00:00Z","v":216953,"vw":44.599174},{"c":45.16,"h":45.38,"l":44.86,"n":2304,"o":45.38,"t":"2026-01-22T05:00:00Z","v":202346,"vw":45.047788},{"c":45.2,"h":45.35,"l":44.81,"n":2744,"o":44.99,"t":"2026-01-23T05:00:00Z","v":231366,"vw":45.137903},{"c":45.22,"h":45.48,"l":45.1,"n":2597,"o":45.1,"t":"2026-01-26T05:00:00Z","v":239216,"vw":45.347046},{"c":45.49,"h":45.6199,"l":45.21,"n":2133,"o":45.54,"t":"2026-01-27T05:00:00Z","v":145422,"vw":45.483388},{"c":44.59,"h":44.94,"l":44.51,"n":3261,"o":44.82,"t":"2026-01-28T05:00:00Z","v":206001,"vw":44.693013},{"c":44.26,"h":44.61,"l":43.5,"n":5214,"o":44.6,"t":"2026-01-29T05:00:00Z","v":359445,"vw":43.982893},{"c":43.8,"h":44.31,"l":43.56,"n":3435,"o":44,"t":"2026-01-30T05:00:00Z","v":207184,"vw":43.981229},{"c":43.92,"h":44.15,"l":43.69,"n":2666,"o":43.69,"t":"2026-02-02T05:00:00Z","v":203520,"vw":43.990884},{"c":43.5,"h":44.26,"l":42.98,"n":3855,"o":44.25,"t":"2026-02-03T05:00:00Z","v":264461,"vw":43.404856},{"c":41.83,"h":42.99,"l":41.35,"n":5847,"o":42.99,"t":"2026-02-04T05:00:00Z","v":429552,"vw":42.038938},{"c":41.2,"h":41.88,"l":40.87,"n":4126,"o":41.49,"t":"2026-02-05T05:00:00Z","v":345380,"vw":41.296448},{"c":42.16,"h":42.22,"l":41.17,"n":3304,"o":41.26,"t":"2026-02-06T05:00:00Z","v":215991,"vw":41.817949},{"c":42.82,"h":43.0796,"l":41.97,"n":2608,"o":42.2,"t":"2026-02-09T05:00:00Z","v":180500,"vw":42.733278},{"c":42.74,"h":43.1199,"l":42.67,"n":1951,"o":43.06,"t":"2026-02-10T05:00:00Z","v":131860,"vw":42.894612},{"c":42.6,"h":43.1299,"l":42.23,"n":2030,"o":43,"t":"2026-02-11T05:00:00Z","v":141145,"vw":42.613815},{"c":41.5511,"h":42.65,"l":41.43,"n":2962,"o":42.62,"t":"2026-02-12T05:00:00Z","v":193796,"vw":41.903335},{"c":41.61,"h":41.8987,"l":41.0146,"n":2202,"o":41.49,"t":"2026-02-13T05:00:00Z","v":139817,"vw":41.540635},{"c":41.53,"h":41.76,"l":40.82,"n":2422,"o":41.2,"t":"2026-02-17T05:00:00Z","v":175768,"vw":41.317816},{"c":41.94,"h":42.26,"l":41.45,"n":1478,"o":41.63,"t":"2026-02-18T05:00:00Z","v":95719,"vw":41.981136},{"c":41.94,"h":42.1394,"l":41.75,"n":1429,"o":41.8,"t":"2026-02-19T05:00:00Z","v":97122,"vw":41.93478},{"c":42.24,"h":42.41,"l":41.68,"n":1755,"o":41.78,"t":"2026-02-20T05:00:00Z","v":113294,"vw":42.115993},{"c":41.48,"h":42,"l":41.2331,"n":2961,"o":42,"t":"2026-02-23T05:00:00Z","v":174335,"vw":41.514422},{"c":42.06,"h":42.1599,"l":41.25,"n":2093,"o":41.6,"t":"2026-02-24T05:00:00Z","v":185816,"vw":41.884741},{"c":41.9,"h":41.94,"l":41.42,"n":2156,"o":41.42,"t":"2026-02-25T05:00:00Z","v":239900,"vw":41.677551},{"c":41.62,"h":41.87,"l":41.08,"n":3347,"o":41.87,"t":"2026-02-26T05:00:00Z","v":272828,"vw":41.546166},{"c":41.35,"h":41.55,"l":41.08,"n":2783,"o":41.29,"t":"2026-02-27T05:00:00Z","v":160961,"vw":41.286806},{"c":41.62,"h":41.71,"l":40.66,"n":3306,"o":40.78,"t":"2026-03-02T05:00:00Z","v":278861,"vw":41.318483},{"c":41.2267,"h":41.3599,"l":40.3801,"n":2651,"o":40.81,"t":"2026-03-03T05:00:00Z","v":155295,"vw":40.851883},{"c":42.03,"h":42.22,"l":41.42,"n":1843,"o":41.485,"t":"2026-03-04T05:00:00Z","v":177169,"vw":41.968026},{"c":42.2,"h":42.3581,"l":41.705,"n":1836,"o":41.89,"t":"2026-03-05T05:00:00Z","v":152439,"vw":42.047607},{"c":41.55,"h":42.19,"l":41.4526,"n":1806,"o":41.83,"t":"2026-03-06T05:00:00Z","v":117883,"vw":41.851572},{"c":42.19,"h":42.275,"l":41.0301,"n":1855,"o":41.12,"t":"2026-03-09T04:00:00Z","v":126406,"vw":41.528127},{"c":42.39,"h":42.735,"l":42.25,"n":1845,"o":42.44,"t":"2026-03-10T04:00:00Z","v":183650,"vw":42.526346},{"c":42.78,"h":43.1294,"l":42.6455,"n":1779,"o":42.8,"t":"2026-03-11T04:00:00Z","v":114584,"vw":42.826802},{"c":42.16,"h":42.68,"l":42.04,"n":1578,"o":42.56,"t":"2026-03-12T04:00:00Z","v":123058,"vw":42.377299},{"c":41.85,"h":42.545,"l":41.75,"n":1901,"o":42.23,"t":"2026-03-13T04:00:00Z","v":108507,"vw":42.047203},{"c":42.27,"h":42.5898,"l":42.2618,"n":1590,"o":42.34,"t":"2026-03-16T04:00:00Z","v":100249,"vw":42.431061},{"c":42.4,"h":42.57,"l":42.225,"n":1288,"o":42.36,"t":"2026-03-17T04:00:00Z","v":95709,"vw":42.419094},{"c":42.06,"h":42.53,"l":42.06,"n":1426,"o":42.33,"t":"2026-03-18T04:00:00Z","v":88633,"vw":42.324256},{"c":41.99,"h":42.18,"l":41.42,"n":1943,"o":41.65,"t":"2026-03-19T04:00:00Z","v":148224,"vw":41.819065},{"c":41.28,"h":41.92,"l":41.03,"n":3293,"o":41.92,"t":"2026-03-20T04:00:00Z","v":265609,"vw":41.46449},{"c":41.92,"h":42.37,"l":41.66,"n":2545,"o":41.8,"t":"2026-03-23T04:00:00Z","v":235319,"vw":42.025034},{"c":41.37,"h":41.9,"l":41.16,"n":2963,"o":41.78,"t":"2026-03-24T04:00:00Z","v":277600,"vw":41.459279},{"c":40.72,"h":41.0899,"l":40.6101,"n":2244,"o":40.97,"t":"2026-03-25T04:00:00Z","v":128424,"vw":40.854283},{"c":39.49,"h":40.38,"l":39.44,"n":4413,"o":40.38,"t":"2026-03-26T04:00:00Z","v":312754,"vw":39.855193},{"c":38.68,"h":39.25,"l":38.63,"n":3847,"o":39.17,"t":"2026-03-27T04:00:00Z","v":306554,"vw":38.937191},{"c":38.13,"h":39.01,"l":37.9,"n":3092,"o":38.88,"t":"2026-03-30T04:00:00Z","v":235325,"vw":38.474258},{"c":39.67,"h":39.8,"l":38.61,"n":2112,"o":38.61,"t":"2026-03-31T04:00:00Z","v":174006,"vw":39.243434},{"c":40.22,"h":40.5,"l":39.95,"n":1956,"o":40.03,"t":"2026-04-01T04:00:00Z","v":165971,"vw":40.201808},{"c":40.38,"h":40.3999,"l":39.35,"n":2081,"o":39.57,"t":"2026-04-02T04:00:00Z","v":174317,"vw":39.976756},{"c":40.58,"h":40.77,"l":40.4,"n":1933,"o":40.46,"t":"2026-04-06T04:00:00Z","v":124750,"vw":40.5761},{"c":40.61,"h":40.6102,"l":40.03,"n":1768,"o":40.47,"t":"2026-04-07T04:00:00Z","v":126954,"vw":40.292198},{"c":41.07,"h":41.72,"l":40.9,"n":2128,"o":41.71,"t":"2026-04-08T04:00:00Z","v":181921,"vw":41.318349},{"c":41,"h":41.1,"l":40.65,"n":1797,"o":41.1,"t":"2026-04-09T04:00:00Z","v":198307,"vw":40.896469},{"c":41.11,"h":41.1858,"l":40.845,"n":1674,"o":41,"t":"2026-04-10T04:00:00Z","v":112847,"vw":41.058588},{"c":41.71,"h":41.76,"l":41.18,"n":2601,"o":41.19,"t":"2026-04-13T04:00:00Z","v":204927,"vw":41.562292},{"c":42.18,"h":42.21,"l":41.99,"n":1902,"o":42,"t":"2026-04-14T04:00:00Z","v":159892,"vw":42.118241},{"c":42.92,"h":42.92,"l":42.25,"n":1895,"o":42.25,"t":"2026-04-15T04:00:00Z","v":175211,"vw":42.675711},{"c":43.21,"h":43.32,"l":42.76,"n":2214,"o":43.1,"t":"2026-04-16T04:00:00Z","v":205724,"vw":43.153736},{"c":43.37,"h":43.55,"l":43.22,"n":2575,"o":43.34,"t":"2026-04-17T04:00:00Z","v":238304,"vw":43.410248},{"c":43.19,"h":43.435,"l":42.8501,"n":2492,"o":43.38,"t":"2026-04-20T04:00:00Z","v":239607,"vw":43.126779},{"c":43.11,"h":43.4,"l":43,"n":1980,"o":43.3,"t":"2026-04-21T04:00:00Z","v":205977,"vw":43.226334},{"c":42.82,"h":42.84,"l":42.43,"n":1898,"o":42.63,"t":"2026-04-22T04:00:00Z","v":113078,"vw":42.68773},{"c":42.36,"h":42.78,"l":42.08,"n":3144,"o":42.75,"t":"2026-04-23T04:00:00Z","v":295043,"vw":42.497416},{"c":43,"h":43.09,"l":42.655,"n":3576,"o":42.8,"t":"2026-04-24T04:00:00Z","v":194243,"vw":42.878734},{"c":43.24,"h":43.2499,"l":42.9,"n":2335,"o":43.08,"t":"2026-04-27T04:00:00Z","v":182964,"vw":43.094957},{"c":42.98,"h":43.0599,"l":42.69,"n":1998,"o":42.88,"t":"2026-04-28T04:00:00Z","v":118960,"vw":42.874454},{"c":42.93,"h":42.98,"l":42.67,"n":1660,"o":42.91,"t":"2026-04-29T04:00:00Z","v":118025,"vw":42.834629},{"c":43.08,"h":43.21,"l":42.6,"n":2289,"o":43.14,"t":"2026-04-30T04:00:00Z","v":170929,"vw":42.934732},{"c":43.46,"h":43.57,"l":43.19,"n":1898,"o":43.235,"t":"2026-05-01T04:00:00Z","v":153502,"vw":43.456951},{"c":43.63,"h":43.83,"l":43.42,"n":2100,"o":43.59,"t":"2026-05-04T04:00:00Z","v":160600,"vw":43.648807},{"c":43.7,"h":43.88,"l":43.64,"n":1913,"o":43.8,"t":"2026-05-05T04:00:00Z","v":130806,"vw":43.760126},{"c":44.09,"h":44.12,"l":43.6354,"n":2426,"o":43.75,"t":"2026-05-06T04:00:00Z","v":177009,"vw":43.956614},{"c":44.43,"h":44.66,"l":44.16,"n":2214,"o":44.16,"t":"2026-05-07T04:00:00Z","v":180434,"vw":44.423154},{"c":44.59,"h":44.64,"l":44.32,"n":2605,"o":44.64,"t":"2026-05-08T04:00:00Z","v":219249,"vw":44.483594},{"c":44.52,"h":44.5799,"l":44.32,"n":2841,"o":44.32,"t":"2026-05-11T04:00:00Z","v":207672,"vw":44.460021},{"c":44.58,"h":44.6,"l":44.25,"n":2432,"o":44.47,"t":"2026-05-12T04:00:00Z","v":208218,"vw":44.417168},{"c":44.65,"h":44.825,"l":44.11,"n":2438,"o":44.6,"t":"2026-05-13T04:00:00Z","v":180923,"vw":44.61772},{"c":45.12,"h":45.17,"l":44.58,"n":2335,"o":44.7,"t":"2026-05-14T04:00:00Z","v":176625,"vw":44.957466},{"c":44.66,"h":44.999,"l":44.4,"n":3127,"o":44.58,"t":"2026-05-15T04:00:00Z","v":208711,"vw":44.699658},{"c":44.43,"h":44.75,"l":43.98,"n":2922,"o":44.56,"t":"2026-05-18T04:00:00Z","v":220446,"vw":44.378163},{"c":44.14,"h":44.4199,"l":43.71,"n":2492,"o":44.32,"t":"2026-05-19T04:00:00Z","v":200682,"vw":44.035024},{"c":44.81,"h":44.87,"l":44.2,"n":1550,"o":44.4,"t":"2026-05-20T04:00:00Z","v":136626,"vw":44.618014},{"c":45.14,"h":45.3,"l":44.68,"n":2545,"o":44.91,"t":"2026-05-21T04:00:00Z","v":225312,"vw":44.996027},{"c":45.22,"h":45.5,"l":45.07,"n":3423,"o":45.3,"t":"2026-05-22T04:00:00Z","v":340647,"vw":45.306681},{"c":45.8,"h":45.88,"l":45.56,"n":3933,"o":45.6,"t":"2026-05-26T04:00:00Z","v":365365,"vw":45.706577},{"c":45.75,"h":45.77,"l":45.42,"n":2614,"o":45.54,"t":"2026-05-27T04:00:00Z","v":286222,"vw":45.626594},{"c":46.33,"h":46.37,"l":45.71,"n":3598,"o":45.71,"t":"2026-05-28T04:00:00Z","v":340649,"vw":46.079372},{"c":46.66,"h":46.7,"l":46.31,"n":4188,"o":46.31,"t":"2026-05-29T04:00:00Z","v":357475,"vw":46.603127},{"c":46.45,"h":46.6,"l":46.33,"n":3636,"o":46.6,"t":"2026-06-01T04:00:00Z","v":285294,"vw":46.48953},{"c":46.33,"h":46.471,"l":46.09,"n":2536,"o":46.41,"t":"2026-06-02T04:00:00Z","v":179100,"vw":46.344201},{"c":45.76,"h":46.33,"l":45.63,"n":2855,"o":46.33,"t":"2026-06-03T04:00:00Z","v":290314,"vw":45.85335},{"c":45.77,"h":45.8799,"l":45.5,"n":2831,"o":45.5,"t":"2026-06-04T04:00:00Z","v":160949,"vw":45.723917},{"c":44.1,"h":45.59,"l":43.95,"n":4696,"o":45.59,"t":"2026-06-05T04:00:00Z","v":340536,"vw":44.677318},{"c":44.61,"h":44.85,"l":44.4625,"n":2470,"o":44.66,"t":"2026-06-08T04:00:00Z","v":186433,"vw":44.666208},{"c":44.02,"h":44.9899,"l":42.8701,"n":3805,"o":44.85,"t":"2026-06-09T04:00:00Z","v":273916,"vw":43.755021},{"c":42.95,"h":43.74,"l":42.871,"n":3210,"o":43.23,"t":"2026-06-10T04:00:00Z","v":189578,"vw":43.279401},{"c":43.44,"h":43.45,"l":42.46,"n":3126,"o":42.91,"t":"2026-06-11T04:00:00Z","v":229340,"vw":42.919801},{"c":43.47,"h":43.64,"l":43.055,"n":2761,"o":43.5,"t":"2026-06-12T04:00:00Z","v":151448,"vw":43.35656},{"c":44.71,"h":44.84,"l":44.29,"n":2651,"o":44.29,"t":"2026-06-15T04:00:00Z","v":217120,"vw":44.594787},{"c":43.9,"h":44.7,"l":43.88,"n":3230,"o":44.59,"t":"2026-06-16T04:00:00Z","v":237787,"vw":44.181343},{"c":43.18,"h":43.94,"l":43.09,"n":2956,"o":43.93,"t":"2026-06-17T04:00:00Z","v":165488,"vw":43.606704},{"c":44.19,"h":44.3,"l":43.46,"n":2784,"o":43.87,"t":"2026-06-18T04:00:00Z","v":227084,"vw":43.946946},{"c":43.6,"h":44.5,"l":43.51,"n":3895,"o":44.17,"t":"2026-06-22T04:00:00Z","v":236025,"vw":43.884331},{"c":42.3,"h":43.07,"l":42.25,"n":4284,"o":42.66,"t":"2026-06-23T04:00:00Z","v":252197,"vw":42.602927},{"c":41.7,"h":42.48,"l":41.42,"n":3283,"o":42.21,"t":"2026-06-24T04:00:00Z","v":198508,"vw":41.890178},{"c":41.85,"h":42.395,"l":41.19,"n":3424,"o":42.25,"t":"2026-06-25T04:00:00Z","v":205766,"vw":41.683137},{"c":41.64,"h":42.165,"l":41.245,"n":3495,"o":41.4,"t":"2026-06-26T04:00:00Z","v":297944,"vw":41.831874},{"c":42.37,"h":42.48,"l":41.45,"n":2676,"o":42.1,"t":"2026-06-29T04:00:00Z","v":179899,"vw":42.057287},{"c":43.12,"h":43.1702,"l":42.44,"n":2352,"o":42.44,"t":"2026-06-30T04:00:00Z","v":138918,"vw":42.929768},{"c":42.64,"h":42.9653,"l":42.59,"n":2564,"o":42.76,"t":"2026-07-01T04:00:00Z","v":118657,"vw":42.783226},{"c":41.9,"h":43,"l":41.6,"n":3852,"o":42.75,"t":"2026-07-02T04:00:00Z","v":218511,"vw":42.022922},{"c":42.53,"h":42.815,"l":42.13,"n":3047,"o":42.21,"t":"2026-07-06T04:00:00Z","v":213760,"vw":42.54588},{"c":41.89,"h":42.21,"l":41.47,"n":3980,"o":42.21,"t":"2026-07-07T04:00:00Z","v":165359,"vw":41.826041},{"c":41.86,"h":41.92,"l":41.2303,"n":2721,"o":41.47,"t":"2026-07-08T04:00:00Z","v":122881,"vw":41.576318},{"c":42.6,"h":42.6,"l":41.91,"n":2182,"o":42.1,"t":"2026-07-09T04:00:00Z","v":135231,"vw":42.386934},{"c":42.68,"h":42.77,"l":42.275,"n":2853,"o":42.52,"t":"2026-07-10T04:00:00Z","v":164271,"vw":42.582066},{"c":41.9758,"h":42.5,"l":41.84,"n":3663,"o":42.3,"t":"2026-07-13T04:00:00Z","v":147980,"vw":42.160475},{"c":42.44,"h":42.6103,"l":42.02,"n":2771,"o":42.3,"t":"2026-07-14T04:00:00Z","v":151997,"vw":42.432268},{"c":42.3,"h":42.58,"l":41.83,"n":3529,"o":42.5,"t":"2026-07-15T04:00:00Z","v":231989,"vw":42.161168},{"c":41.37,"h":42.02,"l":41.14,"n":5888,"o":42.02,"t":"2026-07-16T04:00:00Z","v":348499,"vw":41.496392},{"c":40.64,"h":41.21,"l":39.85,"n":5751,"o":40.17,"t":"2026-07-17T04:00:00Z","v":434377,"vw":40.50617},{"c":40.9,"h":41.3073,"l":40.76,"n":3382,"o":41,"t":"2026-07-20T04:00:00Z","v":226976,"vw":41.039905},{"c":41.8,"h":41.83,"l":41.3035,"n":2360,"o":41.33,"t":"2026-07-21T04:00:00Z","v":119412,"vw":41.615152},{"c":41.32,"h":41.63,"l":41.3,"n":2014,"o":41.33,"t":"2026-07-22T04:00:00Z","v":97896,"vw":41.45905},{"c":40.37,"h":40.86,"l":40.11,"n":4396,"o":40.76,"t":"2026-07-23T04:00:00Z","v":208609,"vw":40.452666},{"c":39.7,"h":40.37,"l":39.62,"n":4502,"o":40.37,"t":"2026-07-24T04:00:00Z","v":167414,"vw":39.949976},{"c":39.6,"h":40.27,"l":39.15,"n":4088,"o":40.22,"t":"2026-07-27T04:00:00Z","v":191323,"vw":39.553392},{"c":38.9,"h":39.2199,"l":38.3001,"n":4374,"o":39.02,"t":"2026-07-28T04:00:00Z","v":256959,"vw":38.887382},{"c":37.98,"h":39,"l":37.91,"n":4512,"o":38.71,"t":"2026-07-29T04:00:00Z","v":285846,"vw":38.312862},{"c":39.46,"h":39.525,"l":38.37,"n":3912,"o":38.37,"t":"2026-07-30T04:00:00Z","v":345131,"vw":39.105173},{"c":39.77,"h":40.21,"l":39.34,"n":3139,"o":39.95,"t":"2026-07-31T04:00:00Z","v":146266,"vw":39.740686},{"c":40.3,"h":40.4,"l":39.5001,"n":3657,"o":39.7,"t":"2026-08-03T04:00:00Z","v":216216,"vw":40.142612},{"c":41.72,"h":41.8,"l":40.8301,"n":2848,"o":40.93,"t":"2026-08-04T04:00:00Z","v":194147,"vw":41.513744},{"c":41.4,"h":41.66,"l":41.38,"n":2707,"o":41.56,"t":"2026-08-05T04:00:00Z","v":115059,"vw":41.509875},{"c":41.45,"h":41.66,"l":40.925,"n":2928,"o":41.14,"t":"2026-08-06T04:00:00Z","v":162811,"vw":41.441608},{"c":41.78,"h":41.87,"l":41.435,"n":3447,"o":41.823,"t":"2026-08-07T04:00:00Z","v":191669,"vw":41.711567},{"c":41.87,"h":41.99,"l":41.61,"n":2763,"o":41.61,"t":"2026-08-10T04:00:00Z","v":151154,"vw":41.855196},{"c":41.78,"h":41.98,"l":41.6701,"n":2776,"o":41.98,"t":"2026-08-11T04:00:00Z","v":175541,"vw":41.794925},{"c":41.8,"h":42.2,"l":41.75,"n":2699,"o":41.98,"t":"2026-08-12T04:00:00Z","v":221461,"vw":41.947094},{"c":42.43,"h":42.54,"l":41.775,"n":2674,"o":41.815,"t":"2026-08-13T04:00:00Z","v":194923,"vw":42.312789},{"c":42.44,"h":42.63,"l":42.33,"n":2308,"o":42.5,"t":"2026-08-14T04:00:00Z","v":112185,"vw":42.457071},{"c":42.22,"h":42.54,"l":42.2,"n":2571,"o":42.47,"t":"2026-08-17T04:00:00Z","v":159092,"vw":42.332037},{"c":41.8,"h":41.97,"l":41.7,"n":2470,"o":41.93,"t":"2026-08-18T04:00:00Z","v":129984,"vw":41.818848},{"c":41.62,"h":41.7667,"l":41.22,"n":2702,"o":41.7,"t":"2026-08-19T04:00:00Z","v":112893,"vw":41.569999},{"c":41.5,"h":41.65,"l":41.3601,"n":2845,"o":41.58,"t":"2026-08-20T04:00:00Z","v":127379,"vw":41.495587},{"c":41.72,"h":41.885,"l":41.4707,"n":2337,"o":41.63,"t":"2026-08-21T04:00:00Z","v":132995,"vw":41.717552},{"c":41.26,"h":41.54,"l":41.01,"n":4363,"o":41.37,"t":"2026-08-24T04:00:00Z","v":179839,"vw":41.337773},{"c":41.62,"h":41.83,"l":41.5,"n":1675,"o":41.58,"t":"2026-08-25T04:00:00Z","v":93962,"vw":41.593041},{"c":41.54,"h":41.62,"l":41.32,"n":1712,"o":41.37,"t":"2026-08-26T04:00:00Z","v":87343,"vw":41.46811},{"c":41.96,"h":42.01,"l":41.73,"n":2364,"o":41.77,"t":"2026-08-27T04:00:00Z","v":150860,"vw":41.857399},{"c":42.1,"h":42.49,"l":41.9,"n":2819,"o":42.06,"t":"2026-08-28T04:00:00Z","v":337265,"vw":42.206184},{"c":42.33,"h":42.34,"l":42.01,"n":2198,"o":42.01,"t":"2026-08-31T04:00:00Z","v":157888,"vw":42.169111},{"c":41.87,"h":42.22,"l":41.52,"n":2506,"o":41.755,"t":"2026-09-01T04:00:00Z","v":133081,"vw":41.866486},{"c":41.84,"h":41.9,"l":41.5901,"n":2662,"o":41.72,"t":"2026-09-02T04:00:00Z","v":181427,"vw":41.769476},{"c":42.4,"h":42.5,"l":41.9,"n":2735,"o":42,"t":"2026-09-03T04:00:00Z","v":218348,"vw":42.296621},{"c":42.52,"h":42.6796,"l":42.3601,"n":2250,"o":42.5,"t":"2026-09-04T04:00:00Z","v":147067,"vw":42.495009},{"c":42.67,"h":42.8299,"l":42.56,"n":3428,"o":42.67,"t":"2026-09-08T04:00:00Z","v":276716,"vw":42.711792},{"c":42.48,"h":42.66,"l":42.31,"n":2299,"o":42.65,"t":"2026-09-09T04:00:00Z","v":185551,"vw":42.467462},{"c":42.1697,"h":42.33,"l":42.01,"n":2527,"o":42.18,"t":"2026-09-10T04:00:00Z","v":127243,"vw":42.18771},{"c":42.52,"h":42.68,"l":42.4722,"n":1831,"o":42.54,"t":"2026-09-11T04:00:00Z","v":127729,"vw":42.581257},{"c":42.16,"h":42.36,"l":41.7,"n":2982,"o":41.95,"t":"2026-09-14T04:00:00Z","v":158074,"vw":42.059473},{"c":41.87,"h":42.2105,"l":41.82,"n":2319,"o":42.18,"t":"2026-09-15T04:00:00Z","v":126895,"vw":41.984274},{"c":41.74,"h":42.0894,"l":41.53,"n":2818,"o":41.965,"t":"2026-09-16T04:00:00Z","v":180972,"vw":41.840712},{"c":42.53,"h":42.64,"l":42.28,"n":2223,"o":42.28,"t":"2026-09-17T04:00:00Z","v":203464,"vw":42.489888},{"c":42.69,"h":42.715,"l":42.4482,"n":2247,"o":42.52,"t":"2026-09-18T04:00:00Z","v":153374,"vw":42.577797},{"c":43.44,"h":43.48,"l":42.99,"n":3194,"o":43,"t":"2026-09-21T04:00:00Z","v":371865,"vw":43.283055},{"c":43.52,"h":43.6,"l":43.47,"n":2033,"o":43.5,"t":"2026-09-22T04:00:00Z","v":156030,"vw":43.532667},{"c":43.08,"h":43.51,"l":43,"n":2178,"o":43.36,"t":"2026-09-23T04:00:00Z","v":181056,"vw":43.171444},{"c":43.0926,"h":43.17,"l":42.72,"n":2491,"o":42.8,"t":"2026-09-24T04:00:00Z","v":262474,"vw":42.968941},{"c":43.19,"h":43.28,"l":43.025,"n":2189,"o":43.23,"t":"2026-09-25T04:00:00Z","v":246912,"vw":43.168217},{"c":42.79,"h":43.13,"l":42.66,"n":2791,"o":43.01,"t":"2026-09-28T04:00:00Z","v":219787,"vw":42.844889},{"c":42.92,"h":43.11,"l":42.8,"n":1720,"o":42.89,"t":"2026-09-29T04:00:00Z","v":124660,"vw":42.944635},{"c":42.84,"h":43.0863,"l":42.795,"n":1922,"o":42.83,"t":"2026-09-30T04:00:00Z","v":117373,"vw":42.930017},{"c":42.85,"h":43.055,"l":42.66,"n":2977,"o":43.01,"t":"2026-10-01T04:00:00Z","v":277541,"vw":42.818607},{"c":43.21,"h":43.37,"l":43.11,"n":2461,"o":43.225,"t":"2026-10-02T04:00:00Z","v":209766,"vw":43.215986},{"c":43.45,"h":43.51,"l":43.21,"n":2387,"o":43.21,"t":"2026-10-05T04:00:00Z","v":245603,"vw":43.405313},{"c":43.6634,"h":43.75,"l":43.51,"n":2619,"o":43.62,"t":"2026-10-06T04:00:00Z","v":259560,"vw":43.657708},{"c":43.59,"h":43.59,"l":43.245,"n":2322,"o":43.36,"t":"2026-10-07T04:00:00Z","v":229926,"vw":43.502744},{"c":43.18,"h":43.61,"l":43.07,"n":3255,"o":43.47,"t":"2026-10-08T04:00:00Z","v":335371,"vw":43.324398},{"c":43.51,"h":43.59,"l":43.38,"n":2493,"o":43.38,"t":"2026-10-09T04:00:00Z","v":221219,"vw":43.513052},{"c":43.22,"h":43.47,"l":43.16,"n":2578,"o":43.45,"t":"2026-10-12T04:00:00Z","v":251213,"vw":43.232689},{"c":43.28,"h":43.31,"l":42.8,"n":1863,"o":42.91,"t":"2026-10-13T04:00:00Z","v":117313,"vw":43.14568},{"c":42.08,"h":43.025,"l":41.96,"n":4077,"o":42.9,"t":"2026-10-14T04:00:00Z","v":332940,"vw":42.347254},{"c":42.11,"h":42.15,"l":41.14,"n":4662,"o":41.51,"t":"2026-10-15T04:00:00Z","v":468195,"vw":41.513642},{"c":40.89,"h":41.92,"l":40.7,"n":5101,"o":41.91,"t":"2026-10-16T04:00:00Z","v":529914,"vw":41.137957},{"c":41.53,"h":41.92,"l":41.362,"n":2582,"o":41.362,"t":"2026-10-19T04:00:00Z","v":146669,"vw":41.622891},{"c":41.43,"h":41.82,"l":41.1,"n":2309,"o":41.36,"t":"2026-10-20T04:00:00Z","v":182451,"vw":41.472281},{"c":41.52,"h":41.64,"l":41.14,"n":1902,"o":41.55,"t":"2026-10-21T04:00:00Z","v":160818,"vw":41.413135},{"c":40.17,"h":41,"l":39.93,"n":4727,"o":40.85,"t":"2026-10-22T04:00:00Z","v":480598,"vw":40.346845}],"volatilityBars":[{"c":42.6,"h":42.6,"l":42.6,"n":7,"o":42.6,"t":"2026-09-21T08:00:00Z","v":177,"vw":42.6},{"c":42.89,"h":42.89,"l":42.89,"n":7,"o":42.89,"t":"2026-09-21T11:00:00Z","v":1192,"vw":42.89},{"c":42.97,"h":42.97,"l":42.97,"n":1,"o":42.97,"t":"2026-09-21T11:30:00Z","v":100,"vw":42.97},{"c":42.97,"h":42.97,"l":42.95,"n":2,"o":42.95,"t":"2026-09-21T11:45:00Z","v":1935,"vw":42.968966},{"c":42.9,"h":42.92,"l":42.9,"n":8,"o":42.9,"t":"2026-09-21T13:15:00Z","v":1304,"vw":42.905385},{"c":43.13,"h":43.13,"l":42.99,"n":364,"o":43,"t":"2026-09-21T13:30:00Z","v":33726,"vw":43.028497},{"c":43.18,"h":43.2,"l":43.1109,"n":249,"o":43.1427,"t":"2026-09-21T13:45:00Z","v":40308,"vw":43.159388},{"c":43.28,"h":43.28,"l":43.1638,"n":270,"o":43.185,"t":"2026-09-21T14:00:00Z","v":48316,"vw":43.2046},{"c":43.28,"h":43.28,"l":43.2204,"n":84,"o":43.23,"t":"2026-09-21T14:15:00Z","v":11814,"vw":43.251645},{"c":43.2893,"h":43.2893,"l":43.23,"n":136,"o":43.27,"t":"2026-09-21T14:30:00Z","v":14589,"vw":43.251094},{"c":43.27,"h":43.28,"l":43.23,"n":49,"o":43.23,"t":"2026-09-21T14:45:00Z","v":4683,"vw":43.259131},{"c":43.26,"h":43.28,"l":43.26,"n":62,"o":43.28,"t":"2026-09-21T15:00:00Z","v":8177,"vw":43.267124},{"c":43.265,"h":43.28,"l":43.26,"n":61,"o":43.27,"t":"2026-09-21T15:15:00Z","v":3162,"vw":43.270477},{"c":43.32,"h":43.32,"l":43.27,"n":130,"o":43.27,"t":"2026-09-21T15:30:00Z","v":8911,"vw":43.283448},{"c":43.31,"h":43.33,"l":43.29,"n":73,"o":43.33,"t":"2026-09-21T15:45:00Z","v":4711,"vw":43.310606},{"c":43.35,"h":43.37,"l":43.29,"n":96,"o":43.29,"t":"2026-09-21T16:00:00Z","v":12529,"vw":43.339165},{"c":43.37,"h":43.37,"l":43.34,"n":52,"o":43.345,"t":"2026-09-21T16:15:00Z","v":3245,"vw":43.348292},{"c":43.37,"h":43.37,"l":43.35,"n":31,"o":43.365,"t":"2026-09-21T16:30:00Z","v":2739,"vw":43.358104},{"c":43.375,"h":43.38,"l":43.34,"n":49,"o":43.36,"t":"2026-09-21T16:45:00Z","v":8565,"vw":43.357391},{"c":43.39,"h":43.39,"l":43.35,"n":45,"o":43.38,"t":"2026-09-21T17:00:00Z","v":6155,"vw":43.372982},{"c":43.36,"h":43.38,"l":43.32,"n":145,"o":43.38,"t":"2026-09-21T17:15:00Z","v":30692,"vw":43.323329},{"c":43.365,"h":43.39,"l":43.34,"n":49,"o":43.38,"t":"2026-09-21T17:30:00Z","v":6746,"vw":43.353108},{"c":43.39,"h":43.39,"l":43.3463,"n":36,"o":43.38,"t":"2026-09-21T17:45:00Z","v":3646,"vw":43.375113},{"c":43.4,"h":43.4,"l":43.38,"n":13,"o":43.3899,"t":"2026-09-21T18:00:00Z","v":2117,"vw":43.390576},{"c":43.37,"h":43.4,"l":43.37,"n":41,"o":43.39,"t":"2026-09-21T18:15:00Z","v":4047,"vw":43.381705},{"c":43.39,"h":43.39,"l":43.37,"n":33,"o":43.37,"t":"2026-09-21T18:30:00Z","v":15134,"vw":43.388628},{"c":43.41,"h":43.42,"l":43.375,"n":124,"o":43.39,"t":"2026-09-21T18:45:00Z","v":24134,"vw":43.399568},{"c":43.42,"h":43.43,"l":43.39,"n":64,"o":43.42,"t":"2026-09-21T19:00:00Z","v":12428,"vw":43.410214},{"c":43.44,"h":43.4422,"l":43.42,"n":17,"o":43.435,"t":"2026-09-21T19:15:00Z","v":1334,"vw":43.431776},{"c":43.46,"h":43.48,"l":43.435,"n":73,"o":43.44,"t":"2026-09-21T19:30:00Z","v":9860,"vw":43.448679},{"c":43.45,"h":43.4638,"l":43.43,"n":147,"o":43.455,"t":"2026-09-21T19:45:00Z","v":33928,"vw":43.441138},{"c":43.44,"h":43.44,"l":43.44,"n":10,"o":43.44,"t":"2026-09-21T20:00:00Z","v":259,"vw":43.44},{"c":43.31,"h":43.3161,"l":43.31,"n":5,"o":43.3108,"t":"2026-09-21T20:15:00Z","v":720,"vw":43.310986},{"c":43.5,"h":43.5,"l":43.5,"n":3,"o":43.5,"t":"2026-09-21T20:30:00Z","v":300,"vw":43.5},{"c":43.44,"h":43.44,"l":43.44,"n":5,"o":43.44,"t":"2026-09-21T21:15:00Z","v":786,"vw":43.44},{"c":43.31,"h":43.3119,"l":43.31,"n":6,"o":43.31,"t":"2026-09-21T21:45:00Z","v":1500,"vw":43.310327},{"c":43.4201,"h":43.4201,"l":43.4201,"n":1,"o":43.4201,"t":"2026-09-21T23:00:00Z","v":118,"vw":43.4201},{"c":43.45,"h":43.45,"l":43.45,"n":2,"o":43.45,"t":"2026-09-22T10:45:00Z","v":101,"vw":43.45},{"c":43.75,"h":43.75,"l":43.75,"n":10,"o":43.75,"t":"2026-09-22T11:15:00Z","v":400,"vw":43.75},{"c":43.74,"h":43.74,"l":43.74,"n":1,"o":43.74,"t":"2026-09-22T12:15:00Z","v":1500,"vw":43.74},{"c":43.565,"h":43.59,"l":43.49,"n":147,"o":43.5,"t":"2026-09-22T13:30:00Z","v":12021,"vw":43.542885},{"c":43.58,"h":43.595,"l":43.51,"n":89,"o":43.54,"t":"2026-09-22T13:45:00Z","v":10600,"vw":43.557899},{"c":43.6,"h":43.6,"l":43.49,"n":65,"o":43.535,"t":"2026-09-22T14:00:00Z","v":9508,"vw":43.582736},{"c":43.58,"h":43.5999,"l":43.54,"n":105,"o":43.595,"t":"2026-09-22T14:15:00Z","v":12501,"vw":43.577772},{"c":43.5427,"h":43.5799,"l":43.51,"n":60,"o":43.575,"t":"2026-09-22T14:30:00Z","v":4233,"vw":43.546934},{"c":43.53,"h":43.539,"l":43.514,"n":61,"o":43.53,"t":"2026-09-22T14:45:00Z","v":5881,"vw":43.530659},{"c":43.52,"h":43.53,"l":43.48,"n":83,"o":43.51,"t":"2026-09-22T15:00:00Z","v":7772,"vw":43.507606},{"c":43.525,"h":43.54,"l":43.47,"n":66,"o":43.4934,"t":"2026-09-22T15:15:00Z","v":4500,"vw":43.502311},{"c":43.515,"h":43.5399,"l":43.5,"n":61,"o":43.53,"t":"2026-09-22T15:30:00Z","v":4111,"vw":43.516617},{"c":43.48,"h":43.54,"l":43.48,"n":21,"o":43.51,"t":"2026-09-22T15:45:00Z","v":3197,"vw":43.504724},{"c":43.5,"h":43.53,"l":43.48,"n":47,"o":43.51,"t":"2026-09-22T16:00:00Z","v":3780,"vw":43.513132},{"c":43.5,"h":43.515,"l":43.49,"n":22,"o":43.515,"t":"2026-09-22T16:15:00Z","v":1438,"vw":43.500444},{"c":43.49,"h":43.5,"l":43.48,"n":25,"o":43.5,"t":"2026-09-22T16:30:00Z","v":1094,"vw":43.4849},{"c":43.495,"h":43.51,"l":43.49,"n":10,"o":43.51,"t":"2026-09-22T16:45:00Z","v":518,"vw":43.499183},{"c":43.52,"h":43.52,"l":43.5,"n":30,"o":43.5156,"t":"2026-09-22T17:00:00Z","v":4335,"vw":43.518267},{"c":43.52,"h":43.53,"l":43.49,"n":34,"o":43.5299,"t":"2026-09-22T17:15:00Z","v":7135,"vw":43.522383},{"c":43.49,"h":43.51,"l":43.4842,"n":44,"o":43.5,"t":"2026-09-22T17:30:00Z","v":9228,"vw":43.490431},{"c":43.51,"h":43.515,"l":43.48,"n":76,"o":43.48,"t":"2026-09-22T17:45:00Z","v":2718,"vw":43.502263},{"c":43.515,"h":43.54,"l":43.5,"n":25,"o":43.5,"t":"2026-09-22T18:00:00Z","v":4047,"vw":43.524962},{"c":43.53,"h":43.54,"l":43.495,"n":54,"o":43.51,"t":"2026-09-22T18:15:00Z","v":8977,"vw":43.521672},{"c":43.5,"h":43.51,"l":43.5,"n":7,"o":43.51,"t":"2026-09-22T18:30:00Z","v":1552,"vw":43.501045},{"c":43.5,"h":43.54,"l":43.5,"n":20,"o":43.54,"t":"2026-09-22T18:45:00Z","v":3311,"vw":43.521553},{"c":43.515,"h":43.52,"l":43.51,"n":34,"o":43.52,"t":"2026-09-22T19:00:00Z","v":5795,"vw":43.512881},{"c":43.56,"h":43.56,"l":43.5,"n":40,"o":43.51,"t":"2026-09-22T19:15:00Z","v":3388,"vw":43.538239},{"c":43.56,"h":43.58,"l":43.54,"n":52,"o":43.54,"t":"2026-09-22T19:30:00Z","v":5860,"vw":43.557224},{"c":43.48,"h":43.58,"l":43.48,"n":84,"o":43.545,"t":"2026-09-22T19:45:00Z","v":7336,"vw":43.523926},{"c":43.58,"h":43.59,"l":43.52,"n":12,"o":43.52,"t":"2026-09-22T20:00:00Z","v":675,"vw":43.55931},{"c":43.66,"h":43.66,"l":43.66,"n":8,"o":43.66,"t":"2026-09-22T20:30:00Z","v":500,"vw":43.66},{"c":43.66,"h":43.66,"l":43.65,"n":6,"o":43.65,"t":"2026-09-22T20:45:00Z","v":278,"vw":43.655},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-09-22T21:30:00Z","v":300,"vw":43.6},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-09-22T21:45:00Z","v":100,"vw":43.6},{"c":43.65,"h":43.65,"l":43.65,"n":1,"o":43.65,"t":"2026-09-22T23:15:00Z","v":100,"vw":43.65},{"c":43.5,"h":43.5,"l":43.5,"n":4,"o":43.5,"t":"2026-09-23T08:45:00Z","v":400,"vw":43.5},{"c":43.4999,"h":43.4999,"l":43.4999,"n":1,"o":43.4999,"t":"2026-09-23T12:30:00Z","v":150,"vw":43.4999},{"c":43.37,"h":43.47,"l":43.36,"n":8,"o":43.47,"t":"2026-09-23T13:15:00Z","v":3601,"vw":43.393056},{"c":43.275,"h":43.51,"l":43.19,"n":281,"o":43.37,"t":"2026-09-23T13:30:00Z","v":35010,"vw":43.356745},{"c":43.2,"h":43.275,"l":43.2,"n":51,"o":43.26,"t":"2026-09-23T13:45:00Z","v":5177,"vw":43.258854},{"c":43.09,"h":43.205,"l":43.09,"n":58,"o":43.2,"t":"2026-09-23T14:00:00Z","v":7271,"vw":43.156027},{"c":43.08,"h":43.1,"l":43.04,"n":67,"o":43.1,"t":"2026-09-23T14:15:00Z","v":3074,"vw":43.065111},{"c":43.12,"h":43.135,"l":43.07,"n":58,"o":43.07,"t":"2026-09-23T14:30:00Z","v":4205,"vw":43.10771},{"c":43.21,"h":43.21,"l":43.11,"n":103,"o":43.11,"t":"2026-09-23T14:45:00Z","v":10742,"vw":43.164357},{"c":43.18,"h":43.235,"l":43.18,"n":62,"o":43.22,"t":"2026-09-23T15:00:00Z","v":6535,"vw":43.208664},{"c":43.16,"h":43.2096,"l":43.15,"n":71,"o":43.165,"t":"2026-09-23T15:15:00Z","v":9926,"vw":43.170561},{"c":43.14,"h":43.175,"l":43.1001,"n":94,"o":43.16,"t":"2026-09-23T15:30:00Z","v":14988,"vw":43.131889},{"c":43.145,"h":43.145,"l":43.115,"n":51,"o":43.13,"t":"2026-09-23T15:45:00Z","v":8862,"vw":43.131531},{"c":43.16,"h":43.17,"l":43.15,"n":19,"o":43.1614,"t":"2026-09-23T16:00:00Z","v":4303,"vw":43.16576},{"c":43.11,"h":43.14,"l":43.11,"n":24,"o":43.13,"t":"2026-09-23T16:15:00Z","v":1612,"vw":43.125158},{"c":43.08,"h":43.14,"l":43.08,"n":40,"o":43.135,"t":"2026-09-23T16:30:00Z","v":5733,"vw":43.11142},{"c":43.04,"h":43.1,"l":43.04,"n":38,"o":43.1,"t":"2026-09-23T16:45:00Z","v":3149,"vw":43.087906},{"c":43.04,"h":43.1291,"l":43.04,"n":49,"o":43.1291,"t":"2026-09-23T17:00:00Z","v":3207,"vw":43.060625},{"c":43.06,"h":43.095,"l":43.05,"n":31,"o":43.05,"t":"2026-09-23T17:15:00Z","v":2412,"vw":43.070646},{"c":43.13,"h":43.13,"l":43.05,"n":48,"o":43.08,"t":"2026-09-23T17:30:00Z","v":7838,"vw":43.088928},{"c":43.0974,"h":43.125,"l":43.0974,"n":51,"o":43.12,"t":"2026-09-23T17:45:00Z","v":1733,"vw":43.119459},{"c":43.07,"h":43.09,"l":43.07,"n":11,"o":43.09,"t":"2026-09-23T18:00:00Z","v":1089,"vw":43.086516},{"c":43.115,"h":43.13,"l":43.08,"n":62,"o":43.11,"t":"2026-09-23T18:15:00Z","v":6008,"vw":43.104228},{"c":43.09,"h":43.11,"l":43.08,"n":16,"o":43.11,"t":"2026-09-23T18:30:00Z","v":1889,"vw":43.097564},{"c":43.11,"h":43.11,"l":43.07,"n":12,"o":43.09,"t":"2026-09-23T18:45:00Z","v":1069,"vw":43.084508},{"c":43.1,"h":43.1,"l":43.09,"n":20,"o":43.092,"t":"2026-09-23T19:00:00Z","v":1530,"vw":43.094857},{"c":43.0841,"h":43.09,"l":43.077,"n":20,"o":43.09,"t":"2026-09-23T19:15:00Z","v":3289,"vw":43.08586},{"c":43.07,"h":43.1,"l":43.07,"n":57,"o":43.09,"t":"2026-09-23T19:30:00Z","v":5660,"vw":43.089406},{"c":43.05,"h":43.1099,"l":43,"n":150,"o":43.08,"t":"2026-09-23T19:45:00Z","v":15071,"vw":43.058551},{"c":43.08,"h":43.08,"l":43.08,"n":10,"o":43.08,"t":"2026-09-23T20:00:00Z","v":273,"vw":43.08},{"c":42.8518,"h":42.8518,"l":42.8518,"n":1,"o":42.8518,"t":"2026-09-23T21:00:00Z","v":120,"vw":42.8518},{"c":42.89,"h":42.89,"l":42.89,"n":18,"o":42.89,"t":"2026-09-24T10:45:00Z","v":204,"vw":42.89},{"c":42.8,"h":42.8,"l":42.8,"n":2,"o":42.8,"t":"2026-09-24T11:00:00Z","v":250,"vw":42.8},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-09-24T11:45:00Z","v":100,"vw":42.8},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-09-24T12:30:00Z","v":120,"vw":43.05},{"c":42.8,"h":42.85,"l":42.79,"n":11,"o":42.79,"t":"2026-09-24T13:15:00Z","v":7802,"vw":42.801731},{"c":42.87,"h":42.9,"l":42.8,"n":285,"o":42.8,"t":"2026-09-24T13:30:00Z","v":21230,"vw":42.848188},{"c":42.78,"h":42.855,"l":42.72,"n":181,"o":42.84,"t":"2026-09-24T13:45:00Z","v":33353,"vw":42.798173},{"c":42.86,"h":42.87,"l":42.78,"n":78,"o":42.78,"t":"2026-09-24T14:00:00Z","v":9347,"vw":42.84697},{"c":42.92,"h":42.93,"l":42.82,"n":64,"o":42.8683,"t":"2026-09-24T14:15:00Z","v":4079,"vw":42.87316},{"c":42.905,"h":42.94,"l":42.9,"n":79,"o":42.94,"t":"2026-09-24T14:30:00Z","v":10405,"vw":42.919241},{"c":42.91,"h":42.93,"l":42.9,"n":19,"o":42.93,"t":"2026-09-24T14:45:00Z","v":1292,"vw":42.918434},{"c":42.83,"h":42.8976,"l":42.83,"n":47,"o":42.89,"t":"2026-09-24T15:00:00Z","v":3908,"vw":42.862197},{"c":42.87,"h":42.9,"l":42.835,"n":70,"o":42.835,"t":"2026-09-24T15:15:00Z","v":11534,"vw":42.863002},{"c":42.9,"h":42.9,"l":42.8513,"n":56,"o":42.875,"t":"2026-09-24T15:30:00Z","v":5101,"vw":42.882744},{"c":42.92,"h":42.9228,"l":42.88,"n":32,"o":42.9228,"t":"2026-09-24T15:45:00Z","v":4967,"vw":42.901787},{"c":42.91,"h":42.9496,"l":42.87,"n":44,"o":42.91,"t":"2026-09-24T16:00:00Z","v":4056,"vw":42.892805},{"c":43.055,"h":43.055,"l":42.92,"n":90,"o":42.94,"t":"2026-09-24T16:15:00Z","v":34182,"vw":43.014585},{"c":43.06,"h":43.14,"l":43,"n":88,"o":43.06,"t":"2026-09-24T16:30:00Z","v":10667,"vw":43.06683},{"c":43.17,"h":43.17,"l":43.07,"n":23,"o":43.07,"t":"2026-09-24T16:45:00Z","v":10462,"vw":43.156943},{"c":43.11,"h":43.15,"l":43.1,"n":42,"o":43.14,"t":"2026-09-24T17:00:00Z","v":5219,"vw":43.116432},{"c":43.06,"h":43.115,"l":43.06,"n":27,"o":43.115,"t":"2026-09-24T17:15:00Z","v":1990,"vw":43.095555},{"c":43.02,"h":43.105,"l":43.02,"n":12,"o":43.105,"t":"2026-09-24T17:30:00Z","v":843,"vw":43.057055},{"c":43.06,"h":43.06,"l":43.009,"n":42,"o":43.02,"t":"2026-09-24T17:45:00Z","v":4312,"vw":43.039763},{"c":43.07,"h":43.07,"l":42.99,"n":54,"o":43.02,"t":"2026-09-24T18:00:00Z","v":5299,"vw":43.014835},{"c":43.08,"h":43.115,"l":43.03,"n":153,"o":43.07,"t":"2026-09-24T18:15:00Z","v":24411,"vw":43.064892},{"c":43.11,"h":43.11,"l":43.04,"n":42,"o":43.08,"t":"2026-09-24T18:30:00Z","v":4885,"vw":43.078857},{"c":43.11,"h":43.1399,"l":43.0711,"n":53,"o":43.0711,"t":"2026-09-24T18:45:00Z","v":7718,"vw":43.104601},{"c":43.07,"h":43.115,"l":43.0489,"n":36,"o":43.115,"t":"2026-09-24T19:00:00Z","v":4457,"vw":43.080358},{"c":43.08,"h":43.1,"l":43.08,"n":35,"o":43.09,"t":"2026-09-24T19:15:00Z","v":3118,"vw":43.090497},{"c":43.08,"h":43.115,"l":43.06,"n":80,"o":43.09,"t":"2026-09-24T19:30:00Z","v":8035,"vw":43.073193},{"c":43.075,"h":43.11,"l":43.03,"n":101,"o":43.07,"t":"2026-09-24T19:45:00Z","v":14043,"vw":43.072389},{"c":43.12,"h":43.12,"l":43.12,"n":5,"o":43.12,"t":"2026-09-25T10:45:00Z","v":650,"vw":43.12},{"c":43.28,"h":43.28,"l":43.12,"n":139,"o":43.23,"t":"2026-09-25T13:30:00Z","v":10700,"vw":43.180625},{"c":43.21,"h":43.228,"l":43.16,"n":53,"o":43.18,"t":"2026-09-25T13:45:00Z","v":4928,"vw":43.201879},{"c":43.07,"h":43.1472,"l":43.06,"n":52,"o":43.1472,"t":"2026-09-25T14:00:00Z","v":3134,"vw":43.102574},{"c":43.05,"h":43.0999,"l":43.025,"n":45,"o":43.04,"t":"2026-09-25T14:15:00Z","v":1777,"vw":43.051265},{"c":43.062,"h":43.09,"l":43.05,"n":64,"o":43.05,"t":"2026-09-25T14:30:00Z","v":5244,"vw":43.070539},{"c":43.13,"h":43.13,"l":43.04,"n":59,"o":43.04,"t":"2026-09-25T14:45:00Z","v":6017,"vw":43.107545},{"c":43.1336,"h":43.1699,"l":43.112,"n":12,"o":43.165,"t":"2026-09-25T15:00:00Z","v":3215,"vw":43.1598},{"c":43.15,"h":43.15,"l":43.125,"n":23,"o":43.135,"t":"2026-09-25T15:15:00Z","v":5057,"vw":43.141062},{"c":43.12,"h":43.16,"l":43.1,"n":124,"o":43.155,"t":"2026-09-25T15:30:00Z","v":70692,"vw":43.142777},{"c":43.18,"h":43.18,"l":43.06,"n":109,"o":43.07,"t":"2026-09-25T15:45:00Z","v":11455,"vw":43.107276},{"c":43.16,"h":43.235,"l":43.16,"n":104,"o":43.18,"t":"2026-09-25T16:00:00Z","v":20886,"vw":43.208341},{"c":43.201,"h":43.222,"l":43.13,"n":27,"o":43.222,"t":"2026-09-25T16:15:00Z","v":5737,"vw":43.170759},{"c":43.21,"h":43.21,"l":43.195,"n":16,"o":43.195,"t":"2026-09-25T16:30:00Z","v":3787,"vw":43.195583},{"c":43.2,"h":43.2,"l":43.1775,"n":11,"o":43.19,"t":"2026-09-25T16:45:00Z","v":1035,"vw":43.191039},{"c":43.22,"h":43.22,"l":43.189,"n":28,"o":43.189,"t":"2026-09-25T17:00:00Z","v":14735,"vw":43.213078},{"c":43.2188,"h":43.23,"l":43.2009,"n":38,"o":43.21,"t":"2026-09-25T17:15:00Z","v":8237,"vw":43.220154},{"c":43.2299,"h":43.23,"l":43.2,"n":64,"o":43.22,"t":"2026-09-25T17:30:00Z","v":7158,"vw":43.217232},{"c":43.2,"h":43.2,"l":43.1801,"n":14,"o":43.19,"t":"2026-09-25T17:45:00Z","v":1374,"vw":43.196931},{"c":43.2399,"h":43.2399,"l":43.196,"n":14,"o":43.196,"t":"2026-09-25T18:00:00Z","v":846,"vw":43.219033},{"c":43.195,"h":43.24,"l":43.195,"n":33,"o":43.23,"t":"2026-09-25T18:15:00Z","v":3442,"vw":43.219639},{"c":43.2,"h":43.22,"l":43.18,"n":31,"o":43.205,"t":"2026-09-25T18:30:00Z","v":3315,"vw":43.205616},{"c":43.19,"h":43.19,"l":43.1707,"n":24,"o":43.1844,"t":"2026-09-25T18:45:00Z","v":3213,"vw":43.180946},{"c":43.19,"h":43.21,"l":43.18,"n":107,"o":43.195,"t":"2026-09-25T19:00:00Z","v":16517,"vw":43.195486},{"c":43.16,"h":43.195,"l":43.16,"n":42,"o":43.195,"t":"2026-09-25T19:15:00Z","v":6048,"vw":43.180048},{"c":43.175,"h":43.175,"l":43.15,"n":32,"o":43.16,"t":"2026-09-25T19:30:00Z","v":3102,"vw":43.165523},{"c":43.185,"h":43.21,"l":43.17,"n":112,"o":43.18,"t":"2026-09-25T19:45:00Z","v":15627,"vw":43.187395},{"c":43.182,"h":43.19,"l":43.17,"n":12,"o":43.17,"t":"2026-09-25T20:00:00Z","v":511,"vw":43.183928},{"c":43.17,"h":43.31,"l":43.17,"n":3,"o":43.31,"t":"2026-09-25T20:45:00Z","v":329,"vw":43.213887},{"c":43.305,"h":43.305,"l":43.305,"n":2,"o":43.305,"t":"2026-09-25T21:00:00Z","v":360,"vw":43.305},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-09-25T23:00:00Z","v":1120,"vw":43.3},{"c":42.86,"h":42.86,"l":42.86,"n":3,"o":42.86,"t":"2026-09-28T10:00:00Z","v":269,"vw":42.86},{"c":42.88,"h":42.88,"l":42.8676,"n":12,"o":42.88,"t":"2026-09-28T11:00:00Z","v":953,"vw":42.871432},{"c":42.8,"h":42.88,"l":42.8,"n":11,"o":42.88,"t":"2026-09-28T11:15:00Z","v":1314,"vw":42.862893},{"c":42.88,"h":42.88,"l":42.88,"n":5,"o":42.88,"t":"2026-09-28T12:45:00Z","v":1503,"vw":42.88},{"c":43.02,"h":43.06,"l":43.02,"n":5,"o":43.06,"t":"2026-09-28T13:15:00Z","v":1800,"vw":43.022222},{"c":42.88,"h":43.13,"l":42.88,"n":374,"o":43,"t":"2026-09-28T13:30:00Z","v":27036,"vw":42.990914},{"c":42.91,"h":42.9751,"l":42.86,"n":140,"o":42.865,"t":"2026-09-28T13:45:00Z","v":13027,"vw":42.902473},{"c":42.8678,"h":42.9551,"l":42.8678,"n":62,"o":42.9544,"t":"2026-09-28T14:00:00Z","v":4171,"vw":42.921832},{"c":42.88,"h":42.94,"l":42.875,"n":72,"o":42.885,"t":"2026-09-28T14:15:00Z","v":4011,"vw":42.901316},{"c":42.71,"h":42.89,"l":42.71,"n":205,"o":42.89,"t":"2026-09-28T14:30:00Z","v":55683,"vw":42.838227},{"c":42.705,"h":42.81,"l":42.66,"n":135,"o":42.71,"t":"2026-09-28T14:45:00Z","v":10816,"vw":42.746803},{"c":42.765,"h":42.8299,"l":42.71,"n":69,"o":42.71,"t":"2026-09-28T15:00:00Z","v":4600,"vw":42.768051},{"c":42.8285,"h":42.8299,"l":42.725,"n":75,"o":42.78,"t":"2026-09-28T15:15:00Z","v":6081,"vw":42.791061},{"c":42.75,"h":42.81,"l":42.735,"n":45,"o":42.76,"t":"2026-09-28T15:30:00Z","v":3649,"vw":42.768488},{"c":42.8054,"h":42.82,"l":42.74,"n":121,"o":42.78,"t":"2026-09-28T15:45:00Z","v":9005,"vw":42.76565},{"c":42.77,"h":42.78,"l":42.75,"n":33,"o":42.765,"t":"2026-09-28T16:00:00Z","v":2592,"vw":42.770935},{"c":42.93,"h":42.93,"l":42.81,"n":46,"o":42.81,"t":"2026-09-28T16:15:00Z","v":2020,"vw":42.860243},{"c":42.885,"h":42.92,"l":42.845,"n":53,"o":42.88,"t":"2026-09-28T16:30:00Z","v":4121,"vw":42.890628},{"c":42.835,"h":42.9,"l":42.835,"n":25,"o":42.835,"t":"2026-09-28T16:45:00Z","v":2382,"vw":42.859595},{"c":42.94,"h":42.94,"l":42.82,"n":30,"o":42.86,"t":"2026-09-28T17:00:00Z","v":3282,"vw":42.870995},{"c":42.855,"h":42.935,"l":42.835,"n":27,"o":42.935,"t":"2026-09-28T17:15:00Z","v":2516,"vw":42.886856},{"c":42.8983,"h":42.8983,"l":42.845,"n":8,"o":42.88,"t":"2026-09-28T17:30:00Z","v":631,"vw":42.883231},{"c":42.84,"h":42.89,"l":42.835,"n":12,"o":42.88,"t":"2026-09-28T17:45:00Z","v":5398,"vw":42.848957},{"c":42.865,"h":42.9,"l":42.83,"n":30,"o":42.84,"t":"2026-09-28T18:00:00Z","v":5018,"vw":42.862044},{"c":42.86,"h":42.8741,"l":42.815,"n":35,"o":42.87,"t":"2026-09-28T18:15:00Z","v":2660,"vw":42.850822},{"c":42.85,"h":42.855,"l":42.8,"n":38,"o":42.855,"t":"2026-09-28T18:30:00Z","v":4952,"vw":42.830235},{"c":42.82,"h":42.8736,"l":42.815,"n":35,"o":42.825,"t":"2026-09-28T18:45:00Z","v":2578,"vw":42.835815},{"c":42.8066,"h":42.82,"l":42.76,"n":30,"o":42.82,"t":"2026-09-28T19:00:00Z","v":1760,"vw":42.799109},{"c":42.77,"h":42.8,"l":42.765,"n":53,"o":42.785,"t":"2026-09-28T19:15:00Z","v":4527,"vw":42.782883},{"c":42.76,"h":42.7825,"l":42.725,"n":95,"o":42.755,"t":"2026-09-28T19:30:00Z","v":12212,"vw":42.75914},{"c":42.76,"h":42.8123,"l":42.72,"n":102,"o":42.77,"t":"2026-09-28T19:45:00Z","v":11766,"vw":42.761261},{"c":42.79,"h":42.79,"l":42.79,"n":9,"o":42.79,"t":"2026-09-28T20:00:00Z","v":225,"vw":42.79},{"c":42.9734,"h":42.9734,"l":42.9734,"n":1,"o":42.9734,"t":"2026-09-28T23:45:00Z","v":110,"vw":42.9734},{"c":42.825,"h":42.825,"l":42.825,"n":1,"o":42.825,"t":"2026-09-29T09:45:00Z","v":100,"vw":42.825},{"c":42.83,"h":42.83,"l":42.83,"n":7,"o":42.83,"t":"2026-09-29T12:45:00Z","v":339,"vw":42.83},{"c":42.9,"h":42.9,"l":42.9,"n":2,"o":42.9,"t":"2026-09-29T13:15:00Z","v":300,"vw":42.9},{"c":42.82,"h":43.0333,"l":42.8,"n":135,"o":42.89,"t":"2026-09-29T13:30:00Z","v":12750,"vw":42.877434},{"c":42.86,"h":42.915,"l":42.825,"n":86,"o":42.84,"t":"2026-09-29T13:45:00Z","v":7596,"vw":42.861939},{"c":42.93,"h":42.93,"l":42.8568,"n":22,"o":42.92,"t":"2026-09-29T14:00:00Z","v":1659,"vw":42.877461},{"c":43.05,"h":43.11,"l":42.9,"n":79,"o":42.95,"t":"2026-09-29T14:15:00Z","v":14582,"vw":43.063129},{"c":43.08,"h":43.11,"l":43.0301,"n":51,"o":43.055,"t":"2026-09-29T14:30:00Z","v":3561,"vw":43.081224},{"c":43.075,"h":43.1,"l":43.05,"n":54,"o":43.075,"t":"2026-09-29T14:45:00Z","v":3526,"vw":43.070111},{"c":43.03,"h":43.068,"l":43.02,"n":23,"o":43.05,"t":"2026-09-29T15:00:00Z","v":2968,"vw":43.045232},{"c":42.91,"h":43,"l":42.91,"n":42,"o":43,"t":"2026-09-29T15:15:00Z","v":5645,"vw":42.938942},{"c":42.95,"h":42.971,"l":42.9252,"n":20,"o":42.95,"t":"2026-09-29T15:30:00Z","v":1680,"vw":42.951379},{"c":42.97,"h":42.99,"l":42.95,"n":17,"o":42.95,"t":"2026-09-29T15:45:00Z","v":3024,"vw":42.958938},{"c":42.94,"h":42.96,"l":42.94,"n":29,"o":42.96,"t":"2026-09-29T16:00:00Z","v":4842,"vw":42.952993},{"c":42.94,"h":42.97,"l":42.92,"n":26,"o":42.92,"t":"2026-09-29T16:15:00Z","v":3082,"vw":42.943548},{"c":42.9,"h":42.94,"l":42.9,"n":29,"o":42.94,"t":"2026-09-29T16:30:00Z","v":4279,"vw":42.920977},{"c":42.9471,"h":42.9471,"l":42.87,"n":24,"o":42.9,"t":"2026-09-29T16:45:00Z","v":4456,"vw":42.914231},{"c":42.88,"h":42.918,"l":42.86,"n":23,"o":42.86,"t":"2026-09-29T17:00:00Z","v":3245,"vw":42.888159},{"c":42.91,"h":42.92,"l":42.86,"n":26,"o":42.9,"t":"2026-09-29T17:15:00Z","v":2290,"vw":42.899438},{"c":42.9,"h":42.905,"l":42.87,"n":36,"o":42.8755,"t":"2026-09-29T17:30:00Z","v":3960,"vw":42.878392},{"c":42.94,"h":42.94,"l":42.8201,"n":26,"o":42.88,"t":"2026-09-29T17:45:00Z","v":1659,"vw":42.870225},{"c":42.9,"h":42.92,"l":42.88,"n":51,"o":42.88,"t":"2026-09-29T18:00:00Z","v":4129,"vw":42.905518},{"c":42.92,"h":42.92,"l":42.895,"n":19,"o":42.91,"t":"2026-09-29T18:15:00Z","v":2138,"vw":42.908555},{"c":42.94,"h":42.98,"l":42.9,"n":58,"o":42.9,"t":"2026-09-29T18:30:00Z","v":8148,"vw":42.923164},{"c":42.9668,"h":42.98,"l":42.93,"n":26,"o":42.94,"t":"2026-09-29T18:45:00Z","v":1857,"vw":42.95646},{"c":42.95,"h":42.99,"l":42.94,"n":13,"o":42.95,"t":"2026-09-29T19:00:00Z","v":1259,"vw":42.974578},{"c":42.89,"h":42.9799,"l":42.89,"n":19,"o":42.95,"t":"2026-09-29T19:15:00Z","v":3121,"vw":42.944705},{"c":42.9322,"h":42.96,"l":42.9,"n":33,"o":42.9,"t":"2026-09-29T19:30:00Z","v":3233,"vw":42.931412},{"c":42.92,"h":42.94,"l":42.91,"n":59,"o":42.94,"t":"2026-09-29T19:45:00Z","v":5854,"vw":42.92764},{"c":42.92,"h":42.92,"l":42.92,"n":9,"o":42.92,"t":"2026-09-29T20:00:00Z","v":185,"vw":42.92},{"c":42.99,"h":42.99,"l":42.99,"n":8,"o":42.99,"t":"2026-09-29T20:30:00Z","v":425,"vw":42.99},{"c":42.8563,"h":42.8563,"l":42.8563,"n":1,"o":42.8563,"t":"2026-09-29T20:45:00Z","v":2402,"vw":42.8563},{"c":42.96,"h":42.96,"l":42.96,"n":1,"o":42.96,"t":"2026-09-29T22:00:00Z","v":124,"vw":42.96},{"c":42.76,"h":42.76,"l":42.76,"n":7,"o":42.76,"t":"2026-09-30T08:00:00Z","v":113,"vw":42.76},{"c":42.8,"h":42.85,"l":42.8,"n":12,"o":42.85,"t":"2026-09-30T11:00:00Z","v":412,"vw":42.825},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-09-30T12:30:00Z","v":1000,"vw":42.9},{"c":42.9,"h":42.9,"l":42.82,"n":6,"o":42.85,"t":"2026-09-30T13:15:00Z","v":2201,"vw":42.849545},{"c":42.8,"h":42.89,"l":42.795,"n":201,"o":42.83,"t":"2026-09-30T13:30:00Z","v":15548,"vw":42.836838},{"c":42.8431,"h":42.86,"l":42.81,"n":59,"o":42.835,"t":"2026-09-30T13:45:00Z","v":6402,"vw":42.841652},{"c":42.97,"h":43.02,"l":42.945,"n":71,"o":42.945,"t":"2026-09-30T14:00:00Z","v":2785,"vw":42.985712},{"c":42.97,"h":43,"l":42.94,"n":140,"o":42.98,"t":"2026-09-30T14:15:00Z","v":7870,"vw":42.974974},{"c":42.95,"h":42.99,"l":42.95,"n":32,"o":42.98,"t":"2026-09-30T14:30:00Z","v":1470,"vw":42.965756},{"c":42.94,"h":43,"l":42.92,"n":28,"o":42.93,"t":"2026-09-30T14:45:00Z","v":3563,"vw":42.948551},{"c":42.92,"h":43.0399,"l":42.92,"n":30,"o":42.95,"t":"2026-09-30T15:00:00Z","v":5658,"vw":42.954526},{"c":42.97,"h":42.98,"l":42.94,"n":77,"o":42.96,"t":"2026-09-30T15:15:00Z","v":4225,"vw":42.961572},{"c":43,"h":43.01,"l":42.9773,"n":40,"o":43,"t":"2026-09-30T15:30:00Z","v":2283,"vw":43.000901},{"c":43,"h":43,"l":42.945,"n":4,"o":42.945,"t":"2026-09-30T15:45:00Z","v":248,"vw":42.9725},{"c":43.01,"h":43.08,"l":42.97,"n":25,"o":43.025,"t":"2026-09-30T16:00:00Z","v":4278,"vw":42.997143},{"c":43.05,"h":43.0863,"l":43.01,"n":14,"o":43.0863,"t":"2026-09-30T16:15:00Z","v":1769,"vw":43.065504},{"c":43.03,"h":43.03,"l":42.97,"n":30,"o":43,"t":"2026-09-30T16:30:00Z","v":3520,"vw":42.996325},{"c":43.015,"h":43.015,"l":42.97,"n":12,"o":42.98,"t":"2026-09-30T16:45:00Z","v":1425,"vw":42.984547},{"c":43,"h":43.045,"l":43,"n":24,"o":43.03,"t":"2026-09-30T17:00:00Z","v":1443,"vw":43.027818},{"c":42.95,"h":42.97,"l":42.8901,"n":157,"o":42.97,"t":"2026-09-30T17:15:00Z","v":21741,"vw":42.933449},{"c":42.995,"h":42.995,"l":42.95,"n":22,"o":42.96,"t":"2026-09-30T17:30:00Z","v":1586,"vw":42.979069},{"c":43.03,"h":43.03,"l":42.96,"n":10,"o":42.97,"t":"2026-09-30T17:45:00Z","v":1662,"vw":43.013587},{"c":43,"h":43,"l":42.97,"n":20,"o":42.97,"t":"2026-09-30T18:00:00Z","v":1740,"vw":42.997161},{"c":42.96,"h":43.02,"l":42.9585,"n":16,"o":43.02,"t":"2026-09-30T18:15:00Z","v":1367,"vw":42.975756},{"c":43.01,"h":43.0199,"l":42.995,"n":15,"o":43.01,"t":"2026-09-30T19:00:00Z","v":1309,"vw":43.011905},{"c":42.985,"h":43.01,"l":42.97,"n":18,"o":42.995,"t":"2026-09-30T19:15:00Z","v":1722,"vw":42.990426},{"c":42.94,"h":42.99,"l":42.94,"n":27,"o":42.985,"t":"2026-09-30T19:30:00Z","v":2091,"vw":42.962204},{"c":42.84,"h":42.93,"l":42.825,"n":105,"o":42.93,"t":"2026-09-30T19:45:00Z","v":8719,"vw":42.850285},{"c":42.952,"h":42.952,"l":42.84,"n":9,"o":42.84,"t":"2026-09-30T20:00:00Z","v":731,"vw":42.872486},{"c":42.95,"h":42.95,"l":42.95,"n":4,"o":42.95,"t":"2026-09-30T20:30:00Z","v":466,"vw":42.95},{"c":43.4854,"h":43.4854,"l":43.4854,"n":1,"o":43.4854,"t":"2026-09-30T23:30:00Z","v":1140,"vw":43.4854},{"c":43.19,"h":43.19,"l":43.19,"n":1,"o":43.19,"t":"2026-10-01T11:00:00Z","v":200,"vw":43.19},{"c":42.9999,"h":43,"l":42.9999,"n":2,"o":43,"t":"2026-10-01T11:45:00Z","v":352,"vw":42.99995},{"c":42.9508,"h":43,"l":42.9508,"n":2,"o":43,"t":"2026-10-01T12:45:00Z","v":500,"vw":42.9754},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-01T13:00:00Z","v":100,"vw":43},{"c":42.93,"h":43.055,"l":42.93,"n":283,"o":43.01,"t":"2026-10-01T13:30:00Z","v":28781,"vw":42.977279},{"c":42.88,"h":43,"l":42.84,"n":125,"o":42.993,"t":"2026-10-01T13:45:00Z","v":9209,"vw":42.920162},{"c":42.735,"h":42.86,"l":42.7,"n":372,"o":42.86,"t":"2026-10-01T14:00:00Z","v":77498,"vw":42.72883},{"c":42.75,"h":42.76,"l":42.71,"n":105,"o":42.76,"t":"2026-10-01T14:15:00Z","v":9453,"vw":42.745774},{"c":42.8,"h":42.85,"l":42.74,"n":95,"o":42.83,"t":"2026-10-01T14:30:00Z","v":18544,"vw":42.817349},{"c":42.75,"h":42.76,"l":42.73,"n":69,"o":42.74,"t":"2026-10-01T14:45:00Z","v":10347,"vw":42.736906},{"c":42.67,"h":42.745,"l":42.67,"n":75,"o":42.745,"t":"2026-10-01T15:00:00Z","v":5128,"vw":42.709253},{"c":42.78,"h":42.78,"l":42.73,"n":59,"o":42.735,"t":"2026-10-01T15:15:00Z","v":2955,"vw":42.749839},{"c":42.72,"h":42.745,"l":42.71,"n":73,"o":42.725,"t":"2026-10-01T15:30:00Z","v":5136,"vw":42.722398},{"c":42.7,"h":42.7,"l":42.66,"n":81,"o":42.68,"t":"2026-10-01T15:45:00Z","v":3374,"vw":42.675054},{"c":42.7,"h":42.76,"l":42.69,"n":45,"o":42.7,"t":"2026-10-01T16:00:00Z","v":5253,"vw":42.740116},{"c":42.77,"h":42.77,"l":42.7,"n":48,"o":42.7,"t":"2026-10-01T16:15:00Z","v":3040,"vw":42.745001},{"c":42.755,"h":42.79,"l":42.755,"n":61,"o":42.77,"t":"2026-10-01T16:30:00Z","v":5997,"vw":42.766589},{"c":42.74,"h":42.78,"l":42.73,"n":46,"o":42.74,"t":"2026-10-01T16:45:00Z","v":4507,"vw":42.759046},{"c":42.795,"h":42.8,"l":42.76,"n":28,"o":42.76,"t":"2026-10-01T17:00:00Z","v":3820,"vw":42.788307},{"c":42.885,"h":42.94,"l":42.78,"n":54,"o":42.78,"t":"2026-10-01T17:15:00Z","v":11238,"vw":42.913612},{"c":42.925,"h":42.96,"l":42.91,"n":56,"o":42.92,"t":"2026-10-01T17:30:00Z","v":5216,"vw":42.931212},{"c":42.87,"h":42.96,"l":42.87,"n":112,"o":42.95,"t":"2026-10-01T17:45:00Z","v":5710,"vw":42.929935},{"c":42.9,"h":42.91,"l":42.85,"n":46,"o":42.87,"t":"2026-10-01T18:00:00Z","v":4833,"vw":42.87904},{"c":42.87,"h":42.95,"l":42.86,"n":50,"o":42.87,"t":"2026-10-01T18:15:00Z","v":5910,"vw":42.906639},{"c":42.88,"h":42.91,"l":42.87,"n":86,"o":42.87,"t":"2026-10-01T18:30:00Z","v":6170,"vw":42.895413},{"c":42.91,"h":42.93,"l":42.89,"n":63,"o":42.91,"t":"2026-10-01T18:45:00Z","v":7033,"vw":42.91347},{"c":42.8999,"h":42.915,"l":42.88,"n":67,"o":42.915,"t":"2026-10-01T19:00:00Z","v":5712,"vw":42.898409},{"c":42.8901,"h":42.925,"l":42.88,"n":70,"o":42.89,"t":"2026-10-01T19:15:00Z","v":9228,"vw":42.90146},{"c":42.91,"h":42.91,"l":42.865,"n":34,"o":42.91,"t":"2026-10-01T19:30:00Z","v":2495,"vw":42.888655},{"c":42.8,"h":42.905,"l":42.8,"n":120,"o":42.87,"t":"2026-10-01T19:45:00Z","v":10058,"vw":42.847475},{"c":42.7634,"h":43,"l":42.7634,"n":25,"o":42.85,"t":"2026-10-01T20:00:00Z","v":2087,"vw":42.855432},{"c":42.9881,"h":42.99,"l":42.72,"n":5,"o":42.72,"t":"2026-10-01T20:15:00Z","v":740,"vw":42.946803},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-01T21:00:00Z","v":500,"vw":42.9},{"c":42.85,"h":42.85,"l":42.85,"n":1,"o":42.85,"t":"2026-10-01T22:15:00Z","v":114,"vw":42.85},{"c":43.15,"h":43.16,"l":43.14,"n":23,"o":43.14,"t":"2026-10-02T08:00:00Z","v":2815,"vw":43.150178},{"c":43.15,"h":43.17,"l":43.15,"n":3,"o":43.17,"t":"2026-10-02T10:00:00Z","v":4449,"vw":43.151124},{"c":43.3,"h":43.3,"l":43.1732,"n":4,"o":43.1732,"t":"2026-10-02T11:00:00Z","v":301,"vw":43.253133},{"c":43.15,"h":43.15,"l":43.15,"n":13,"o":43.15,"t":"2026-10-02T11:30:00Z","v":9123,"vw":43.15},{"c":43.1687,"h":43.1687,"l":43.15,"n":15,"o":43.15,"t":"2026-10-02T11:45:00Z","v":1428,"vw":43.153812},{"c":43.3,"h":43.3,"l":43.29,"n":29,"o":43.29,"t":"2026-10-02T12:30:00Z","v":6773,"vw":43.299283},{"c":43.21,"h":43.235,"l":43.21,"n":25,"o":43.235,"t":"2026-10-02T13:15:00Z","v":4755,"vw":43.228021},{"c":43.2,"h":43.232,"l":43.15,"n":221,"o":43.225,"t":"2026-10-02T13:30:00Z","v":11645,"vw":43.168312},{"c":43.18,"h":43.2499,"l":43.18,"n":123,"o":43.21,"t":"2026-10-02T13:45:00Z","v":25776,"vw":43.217239},{"c":43.31,"h":43.33,"l":43.215,"n":122,"o":43.2499,"t":"2026-10-02T14:00:00Z","v":12171,"vw":43.294515},{"c":43.34,"h":43.37,"l":43.3182,"n":35,"o":43.32,"t":"2026-10-02T14:15:00Z","v":3390,"vw":43.338544},{"c":43.35,"h":43.36,"l":43.32,"n":127,"o":43.35,"t":"2026-10-02T14:30:00Z","v":8330,"vw":43.332258},{"c":43.26,"h":43.36,"l":43.26,"n":67,"o":43.33,"t":"2026-10-02T14:45:00Z","v":9658,"vw":43.314393},{"c":43.15,"h":43.265,"l":43.15,"n":69,"o":43.2406,"t":"2026-10-02T15:00:00Z","v":5818,"vw":43.216104},{"c":43.1163,"h":43.18,"l":43.11,"n":54,"o":43.17,"t":"2026-10-02T15:15:00Z","v":8088,"vw":43.14951},{"c":43.16,"h":43.2065,"l":43.14,"n":47,"o":43.185,"t":"2026-10-02T15:30:00Z","v":2999,"vw":43.190064},{"c":43.15,"h":43.1964,"l":43.115,"n":43,"o":43.195,"t":"2026-10-02T15:45:00Z","v":6620,"vw":43.162607},{"c":43.205,"h":43.21,"l":43.15,"n":35,"o":43.21,"t":"2026-10-02T16:00:00Z","v":2945,"vw":43.183056},{"c":43.1665,"h":43.235,"l":43.1665,"n":55,"o":43.229,"t":"2026-10-02T16:15:00Z","v":3055,"vw":43.209734},{"c":43.16,"h":43.21,"l":43.16,"n":36,"o":43.195,"t":"2026-10-02T16:30:00Z","v":1885,"vw":43.19129},{"c":43.185,"h":43.21,"l":43.16,"n":39,"o":43.2,"t":"2026-10-02T16:45:00Z","v":2129,"vw":43.180184},{"c":43.15,"h":43.24,"l":43.15,"n":52,"o":43.21,"t":"2026-10-02T17:00:00Z","v":10137,"vw":43.182674},{"c":43.15,"h":43.2,"l":43.13,"n":24,"o":43.16,"t":"2026-10-02T17:15:00Z","v":5814,"vw":43.185458},{"c":43.15,"h":43.15,"l":43.12,"n":34,"o":43.15,"t":"2026-10-02T17:30:00Z","v":2764,"vw":43.140576},{"c":43.18,"h":43.195,"l":43.15,"n":14,"o":43.16,"t":"2026-10-02T17:45:00Z","v":2098,"vw":43.182759},{"c":43.176,"h":43.2,"l":43.15,"n":32,"o":43.15,"t":"2026-10-02T18:00:00Z","v":5647,"vw":43.179199},{"c":43.2,"h":43.2,"l":43.14,"n":47,"o":43.1736,"t":"2026-10-02T18:15:00Z","v":3938,"vw":43.164817},{"c":43.2,"h":43.21,"l":43.15,"n":46,"o":43.15,"t":"2026-10-02T18:30:00Z","v":4347,"vw":43.188469},{"c":43.1801,"h":43.21,"l":43.18,"n":60,"o":43.195,"t":"2026-10-02T18:45:00Z","v":5754,"vw":43.188516},{"c":43.17,"h":43.21,"l":43.17,"n":22,"o":43.2,"t":"2026-10-02T19:00:00Z","v":1672,"vw":43.192092},{"c":43.195,"h":43.22,"l":43.18,"n":32,"o":43.22,"t":"2026-10-02T19:15:00Z","v":5046,"vw":43.206248},{"c":43.2,"h":43.23,"l":43.18,"n":72,"o":43.18,"t":"2026-10-02T19:30:00Z","v":6941,"vw":43.207748},{"c":43.2,"h":43.265,"l":43.19,"n":132,"o":43.2,"t":"2026-10-02T19:45:00Z","v":14714,"vw":43.21098},{"c":43.21,"h":43.21,"l":43.21,"n":7,"o":43.21,"t":"2026-10-02T20:00:00Z","v":309,"vw":43.21},{"c":43.22,"h":43.22,"l":43.22,"n":4,"o":43.22,"t":"2026-10-02T21:15:00Z","v":302,"vw":43.22},{"c":43.28,"h":43.28,"l":43.28,"n":1,"o":43.28,"t":"2026-10-02T21:30:00Z","v":165,"vw":43.28},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-02T23:30:00Z","v":100,"vw":43.3},{"c":43.24,"h":43.24,"l":43.24,"n":5,"o":43.24,"t":"2026-10-05T11:30:00Z","v":348,"vw":43.24},{"c":43.41,"h":43.44,"l":43.21,"n":377,"o":43.21,"t":"2026-10-05T13:30:00Z","v":48927,"vw":43.29113},{"c":43.3699,"h":43.43,"l":43.36,"n":108,"o":43.405,"t":"2026-10-05T13:45:00Z","v":9057,"vw":43.394629},{"c":43.41,"h":43.41,"l":43.345,"n":87,"o":43.376,"t":"2026-10-05T14:00:00Z","v":5991,"vw":43.384091},{"c":43.425,"h":43.44,"l":43.385,"n":104,"o":43.4,"t":"2026-10-05T14:15:00Z","v":16113,"vw":43.415229},{"c":43.41,"h":43.425,"l":43.395,"n":44,"o":43.425,"t":"2026-10-05T14:30:00Z","v":2858,"vw":43.40577},{"c":43.42,"h":43.42,"l":43.4,"n":41,"o":43.41,"t":"2026-10-05T14:45:00Z","v":2677,"vw":43.41188},{"c":43.42,"h":43.44,"l":43.41,"n":69,"o":43.41,"t":"2026-10-05T15:00:00Z","v":29229,"vw":43.421553},{"c":43.425,"h":43.45,"l":43.415,"n":43,"o":43.4264,"t":"2026-10-05T15:15:00Z","v":2191,"vw":43.431118},{"c":43.415,"h":43.43,"l":43.41,"n":48,"o":43.425,"t":"2026-10-05T15:30:00Z","v":7910,"vw":43.422794},{"c":43.42,"h":43.425,"l":43.41,"n":26,"o":43.42,"t":"2026-10-05T15:45:00Z","v":6175,"vw":43.416274},{"c":43.39,"h":43.41,"l":43.39,"n":53,"o":43.41,"t":"2026-10-05T16:00:00Z","v":5085,"vw":43.400565},{"c":43.39,"h":43.41,"l":43.38,"n":45,"o":43.39,"t":"2026-10-05T16:15:00Z","v":9132,"vw":43.399662},{"c":43.45,"h":43.45,"l":43.41,"n":19,"o":43.42,"t":"2026-10-05T16:30:00Z","v":3316,"vw":43.432869},{"c":43.45,"h":43.46,"l":43.44,"n":32,"o":43.45,"t":"2026-10-05T16:45:00Z","v":3465,"vw":43.450973},{"c":43.43,"h":43.45,"l":43.4215,"n":39,"o":43.44,"t":"2026-10-05T17:00:00Z","v":9127,"vw":43.432981},{"c":43.46,"h":43.48,"l":43.45,"n":77,"o":43.45,"t":"2026-10-05T17:15:00Z","v":9763,"vw":43.459199},{"c":43.47,"h":43.48,"l":43.445,"n":55,"o":43.48,"t":"2026-10-05T17:30:00Z","v":3588,"vw":43.463914},{"c":43.48,"h":43.4828,"l":43.46,"n":74,"o":43.48,"t":"2026-10-05T17:45:00Z","v":7139,"vw":43.473154},{"c":43.43,"h":43.47,"l":43.4244,"n":42,"o":43.47,"t":"2026-10-05T18:00:00Z","v":5506,"vw":43.450516},{"c":43.455,"h":43.47,"l":43.455,"n":12,"o":43.455,"t":"2026-10-05T18:15:00Z","v":1014,"vw":43.458128},{"c":43.4828,"h":43.49,"l":43.44,"n":15,"o":43.45,"t":"2026-10-05T18:30:00Z","v":2624,"vw":43.467984},{"c":43.46,"h":43.48,"l":43.46,"n":21,"o":43.475,"t":"2026-10-05T18:45:00Z","v":3302,"vw":43.469741},{"c":43.49,"h":43.5,"l":43.46,"n":90,"o":43.46,"t":"2026-10-05T19:00:00Z","v":19820,"vw":43.481654},{"c":43.48,"h":43.51,"l":43.48,"n":36,"o":43.5,"t":"2026-10-05T19:15:00Z","v":2634,"vw":43.498037},{"c":43.485,"h":43.5,"l":43.47,"n":43,"o":43.49,"t":"2026-10-05T19:30:00Z","v":6680,"vw":43.482845},{"c":43.45,"h":43.49,"l":43.4,"n":69,"o":43.4507,"t":"2026-10-05T19:45:00Z","v":14583,"vw":43.430161},{"c":43.45,"h":43.45,"l":43.45,"n":8,"o":43.45,"t":"2026-10-05T20:00:00Z","v":284,"vw":43.45},{"c":43.458,"h":43.458,"l":43.458,"n":1,"o":43.458,"t":"2026-10-05T20:15:00Z","v":914,"vw":43.458},{"c":43.5,"h":43.5,"l":43.49,"n":3,"o":43.49,"t":"2026-10-05T20:45:00Z","v":490,"vw":43.495556},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-05T21:00:00Z","v":170,"vw":43.5},{"c":43.65,"h":43.67,"l":43.65,"n":4,"o":43.67,"t":"2026-10-06T09:30:00Z","v":509,"vw":43.659755},{"c":43.63,"h":43.63,"l":43.63,"n":1,"o":43.63,"t":"2026-10-06T11:30:00Z","v":183,"vw":43.63},{"c":43.63,"h":43.63,"l":43.63,"n":12,"o":43.63,"t":"2026-10-06T13:15:00Z","v":591,"vw":43.63},{"c":43.59,"h":43.62,"l":43.51,"n":220,"o":43.62,"t":"2026-10-06T13:30:00Z","v":16910,"vw":43.573785},{"c":43.6,"h":43.61,"l":43.51,"n":130,"o":43.57,"t":"2026-10-06T13:45:00Z","v":13074,"vw":43.575919},{"c":43.61,"h":43.63,"l":43.56,"n":190,"o":43.585,"t":"2026-10-06T14:00:00Z","v":12435,"vw":43.587192},{"c":43.6,"h":43.64,"l":43.6,"n":117,"o":43.62,"t":"2026-10-06T14:15:00Z","v":9332,"vw":43.62123},{"c":43.66,"h":43.66,"l":43.5601,"n":74,"o":43.59,"t":"2026-10-06T14:30:00Z","v":7153,"vw":43.606218},{"c":43.6503,"h":43.67,"l":43.63,"n":61,"o":43.65,"t":"2026-10-06T14:45:00Z","v":4782,"vw":43.653485},{"c":43.67,"h":43.67,"l":43.65,"n":53,"o":43.67,"t":"2026-10-06T15:00:00Z","v":7912,"vw":43.653704},{"c":43.68,"h":43.68,"l":43.65,"n":46,"o":43.65,"t":"2026-10-06T15:15:00Z","v":3599,"vw":43.662343},{"c":43.655,"h":43.68,"l":43.655,"n":45,"o":43.68,"t":"2026-10-06T15:30:00Z","v":3817,"vw":43.662196},{"c":43.645,"h":43.655,"l":43.63,"n":46,"o":43.655,"t":"2026-10-06T15:45:00Z","v":9778,"vw":43.647062},{"c":43.6476,"h":43.66,"l":43.63,"n":57,"o":43.65,"t":"2026-10-06T16:00:00Z","v":5646,"vw":43.649546},{"c":43.64,"h":43.66,"l":43.63,"n":42,"o":43.66,"t":"2026-10-06T16:15:00Z","v":5223,"vw":43.63797},{"c":43.65,"h":43.65,"l":43.6306,"n":16,"o":43.635,"t":"2026-10-06T16:30:00Z","v":2029,"vw":43.642452},{"c":43.6366,"h":43.68,"l":43.6366,"n":40,"o":43.66,"t":"2026-10-06T16:45:00Z","v":3654,"vw":43.660767},{"c":43.655,"h":43.68,"l":43.65,"n":51,"o":43.66,"t":"2026-10-06T17:00:00Z","v":11926,"vw":43.658055},{"c":43.67,"h":43.67,"l":43.62,"n":40,"o":43.655,"t":"2026-10-06T17:15:00Z","v":6591,"vw":43.645499},{"c":43.68,"h":43.69,"l":43.655,"n":56,"o":43.67,"t":"2026-10-06T17:30:00Z","v":6156,"vw":43.672908},{"c":43.665,"h":43.7,"l":43.6561,"n":31,"o":43.69,"t":"2026-10-06T17:45:00Z","v":2188,"vw":43.68275},{"c":43.685,"h":43.71,"l":43.6467,"n":32,"o":43.69,"t":"2026-10-06T18:00:00Z","v":3614,"vw":43.694282},{"c":43.705,"h":43.71,"l":43.69,"n":41,"o":43.69,"t":"2026-10-06T18:15:00Z","v":8255,"vw":43.696129},{"c":43.7,"h":43.705,"l":43.64,"n":57,"o":43.705,"t":"2026-10-06T18:30:00Z","v":9381,"vw":43.686063},{"c":43.71,"h":43.71,"l":43.67,"n":47,"o":43.69,"t":"2026-10-06T18:45:00Z","v":6479,"vw":43.692458},{"c":43.695,"h":43.71,"l":43.67,"n":38,"o":43.7,"t":"2026-10-06T19:00:00Z","v":3221,"vw":43.691688},{"c":43.71,"h":43.75,"l":43.68,"n":193,"o":43.7,"t":"2026-10-06T19:15:00Z","v":42420,"vw":43.707462},{"c":43.675,"h":43.72,"l":43.67,"n":138,"o":43.71,"t":"2026-10-06T19:30:00Z","v":16902,"vw":43.691518},{"c":43.65,"h":43.7,"l":43.63,"n":162,"o":43.675,"t":"2026-10-06T19:45:00Z","v":27272,"vw":43.673428},{"c":43.75,"h":43.75,"l":43.658,"n":5,"o":43.73,"t":"2026-10-06T20:15:00Z","v":445,"vw":43.714331},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-06T20:30:00Z","v":122,"vw":43.66},{"c":43.75,"h":43.75,"l":43.75,"n":2,"o":43.75,"t":"2026-10-06T20:45:00Z","v":226,"vw":43.75},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-06T21:45:00Z","v":2488,"vw":43.66},{"c":43.65,"h":43.65,"l":43.65,"n":1,"o":43.65,"t":"2026-10-07T11:00:00Z","v":425,"vw":43.65},{"c":43.6448,"h":43.6448,"l":43.6448,"n":1,"o":43.6448,"t":"2026-10-07T11:30:00Z","v":800,"vw":43.6448},{"c":43.52,"h":43.52,"l":43.52,"n":1,"o":43.52,"t":"2026-10-07T11:45:00Z","v":1122,"vw":43.52},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-07T12:30:00Z","v":110,"vw":43.5},{"c":43.3263,"h":43.3263,"l":43.3263,"n":1,"o":43.3263,"t":"2026-10-07T13:15:00Z","v":185,"vw":43.3263},{"c":43.345,"h":43.43,"l":43.245,"n":225,"o":43.36,"t":"2026-10-07T13:30:00Z","v":15186,"vw":43.357835},{"c":43.4,"h":43.45,"l":43.29,"n":48,"o":43.34,"t":"2026-10-07T13:45:00Z","v":8100,"vw":43.363343},{"c":43.435,"h":43.5147,"l":43.37,"n":73,"o":43.4,"t":"2026-10-07T14:00:00Z","v":6810,"vw":43.401344},{"c":43.42,"h":43.5,"l":43.37,"n":47,"o":43.4,"t":"2026-10-07T14:15:00Z","v":9478,"vw":43.403444},{"c":43.4101,"h":43.44,"l":43.37,"n":61,"o":43.38,"t":"2026-10-07T14:30:00Z","v":11616,"vw":43.417588},{"c":43.41,"h":43.425,"l":43.37,"n":67,"o":43.425,"t":"2026-10-07T14:45:00Z","v":5623,"vw":43.394179},{"c":43.45,"h":43.45,"l":43.4,"n":46,"o":43.43,"t":"2026-10-07T15:00:00Z","v":3314,"vw":43.435947},{"c":43.4,"h":43.45,"l":43.4,"n":47,"o":43.445,"t":"2026-10-07T15:15:00Z","v":3791,"vw":43.439633},{"c":43.5,"h":43.5,"l":43.4101,"n":63,"o":43.44,"t":"2026-10-07T15:30:00Z","v":8905,"vw":43.453875},{"c":43.53,"h":43.53,"l":43.4928,"n":26,"o":43.5,"t":"2026-10-07T15:45:00Z","v":1902,"vw":43.511122},{"c":43.515,"h":43.52,"l":43.47,"n":51,"o":43.49,"t":"2026-10-07T16:00:00Z","v":6256,"vw":43.500912},{"c":43.52,"h":43.54,"l":43.5,"n":97,"o":43.5,"t":"2026-10-07T16:15:00Z","v":10851,"vw":43.508845},{"c":43.525,"h":43.535,"l":43.51,"n":30,"o":43.52,"t":"2026-10-07T16:30:00Z","v":5445,"vw":43.519134},{"c":43.54,"h":43.55,"l":43.53,"n":77,"o":43.53,"t":"2026-10-07T16:45:00Z","v":16353,"vw":43.53936},{"c":43.56,"h":43.5772,"l":43.53,"n":42,"o":43.54,"t":"2026-10-07T17:00:00Z","v":6158,"vw":43.554624},{"c":43.54,"h":43.585,"l":43.53,"n":88,"o":43.56,"t":"2026-10-07T17:15:00Z","v":11375,"vw":43.554381},{"c":43.57,"h":43.575,"l":43.53,"n":47,"o":43.555,"t":"2026-10-07T17:30:00Z","v":6124,"vw":43.545357},{"c":43.53,"h":43.59,"l":43.53,"n":27,"o":43.555,"t":"2026-10-07T17:45:00Z","v":3990,"vw":43.57198},{"c":43.5537,"h":43.59,"l":43.55,"n":71,"o":43.56,"t":"2026-10-07T18:00:00Z","v":9379,"vw":43.570859},{"c":43.5709,"h":43.5709,"l":43.5709,"n":1,"o":43.5709,"t":"2026-10-07T18:15:00Z","v":200,"vw":43.5709},{"c":43.56,"h":43.575,"l":43.545,"n":46,"o":43.5679,"t":"2026-10-07T18:30:00Z","v":5076,"vw":43.567631},{"c":43.5736,"h":43.585,"l":43.57,"n":20,"o":43.58,"t":"2026-10-07T18:45:00Z","v":1676,"vw":43.578363},{"c":43.555,"h":43.58,"l":43.54,"n":109,"o":43.58,"t":"2026-10-07T19:00:00Z","v":16044,"vw":43.550206},{"c":43.59,"h":43.59,"l":43.56,"n":169,"o":43.5722,"t":"2026-10-07T19:15:00Z","v":35832,"vw":43.571397},{"c":43.57,"h":43.58,"l":43.57,"n":30,"o":43.58,"t":"2026-10-07T19:30:00Z","v":2104,"vw":43.576477},{"c":43.57,"h":43.59,"l":43.55,"n":95,"o":43.575,"t":"2026-10-07T19:45:00Z","v":8832,"vw":43.578177},{"c":43.5334,"h":43.59,"l":43.5334,"n":9,"o":43.59,"t":"2026-10-07T20:00:00Z","v":1113,"vw":43.543942},{"c":43.6282,"h":43.6282,"l":43.6282,"n":1,"o":43.6282,"t":"2026-10-07T22:30:00Z","v":612,"vw":43.6282},{"c":43.6,"h":43.6,"l":43.6,"n":17,"o":43.6,"t":"2026-10-08T08:00:00Z","v":523,"vw":43.6},{"c":43.18,"h":43.18,"l":43.18,"n":1,"o":43.18,"t":"2026-10-08T09:45:00Z","v":200,"vw":43.18},{"c":43.49,"h":43.49,"l":43.49,"n":5,"o":43.49,"t":"2026-10-08T11:00:00Z","v":179,"vw":43.49},{"c":43.36,"h":43.36,"l":43.36,"n":1,"o":43.36,"t":"2026-10-08T12:00:00Z","v":149,"vw":43.36},{"c":43.36,"h":43.36,"l":43.36,"n":1,"o":43.36,"t":"2026-10-08T12:15:00Z","v":200,"vw":43.36},{"c":43.36,"h":43.36,"l":43.36,"n":7,"o":43.36,"t":"2026-10-08T13:00:00Z","v":374,"vw":43.36},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-10-08T13:15:00Z","v":175,"vw":43.54},{"c":43.49,"h":43.55,"l":43.4501,"n":209,"o":43.47,"t":"2026-10-08T13:30:00Z","v":9924,"vw":43.49897},{"c":43.47,"h":43.51,"l":43.45,"n":189,"o":43.485,"t":"2026-10-08T13:45:00Z","v":32424,"vw":43.470828},{"c":43.55,"h":43.55,"l":43.46,"n":102,"o":43.47,"t":"2026-10-08T14:00:00Z","v":11145,"vw":43.493108},{"c":43.6,"h":43.6,"l":43.5161,"n":93,"o":43.55,"t":"2026-10-08T14:15:00Z","v":12641,"vw":43.54297},{"c":43.58,"h":43.61,"l":43.57,"n":115,"o":43.61,"t":"2026-10-08T14:30:00Z","v":13201,"vw":43.58854},{"c":43.54,"h":43.58,"l":43.535,"n":86,"o":43.57,"t":"2026-10-08T14:45:00Z","v":11732,"vw":43.562847},{"c":43.54,"h":43.56,"l":43.52,"n":110,"o":43.56,"t":"2026-10-08T15:00:00Z","v":13516,"vw":43.542275},{"c":43.54,"h":43.55,"l":43.52,"n":103,"o":43.53,"t":"2026-10-08T15:15:00Z","v":14309,"vw":43.531283},{"c":43.48,"h":43.54,"l":43.48,"n":51,"o":43.53,"t":"2026-10-08T15:30:00Z","v":3521,"vw":43.516972},{"c":43.5,"h":43.5399,"l":43.48,"n":30,"o":43.5399,"t":"2026-10-08T15:45:00Z","v":2129,"vw":43.506793},{"c":43.495,"h":43.51,"l":43.47,"n":86,"o":43.505,"t":"2026-10-08T16:00:00Z","v":11121,"vw":43.480437},{"c":43.54,"h":43.59,"l":43.515,"n":45,"o":43.515,"t":"2026-10-08T16:15:00Z","v":3848,"vw":43.557379},{"c":43.48,"h":43.58,"l":43.48,"n":68,"o":43.54,"t":"2026-10-08T16:30:00Z","v":7606,"vw":43.55044},{"c":43.25,"h":43.46,"l":43.25,"n":146,"o":43.46,"t":"2026-10-08T16:45:00Z","v":14776,"vw":43.384252},{"c":43.2,"h":43.28,"l":43.1787,"n":108,"o":43.28,"t":"2026-10-08T17:00:00Z","v":11493,"vw":43.225467},{"c":43.1,"h":43.23,"l":43.07,"n":151,"o":43.23,"t":"2026-10-08T17:15:00Z","v":24894,"vw":43.179788},{"c":43.18,"h":43.22,"l":43.0901,"n":187,"o":43.0901,"t":"2026-10-08T17:30:00Z","v":54574,"vw":43.132978},{"c":43.11,"h":43.155,"l":43.0975,"n":111,"o":43.155,"t":"2026-10-08T17:45:00Z","v":9099,"vw":43.114914},{"c":43.17,"h":43.19,"l":43.08,"n":117,"o":43.1699,"t":"2026-10-08T18:00:00Z","v":20845,"vw":43.129146},{"c":43.23,"h":43.23,"l":43.16,"n":84,"o":43.17,"t":"2026-10-08T18:15:00Z","v":7541,"vw":43.186738},{"c":43.14,"h":43.215,"l":43.14,"n":54,"o":43.215,"t":"2026-10-08T18:30:00Z","v":6001,"vw":43.161707},{"c":43.16,"h":43.185,"l":43.15,"n":28,"o":43.18,"t":"2026-10-08T18:45:00Z","v":4276,"vw":43.170227},{"c":43.13,"h":43.175,"l":43.11,"n":120,"o":43.175,"t":"2026-10-08T19:00:00Z","v":9726,"vw":43.130546},{"c":43.15,"h":43.15,"l":43.12,"n":20,"o":43.12,"t":"2026-10-08T19:15:00Z","v":929,"vw":43.135625},{"c":43.15,"h":43.17,"l":43.15,"n":35,"o":43.1529,"t":"2026-10-08T19:30:00Z","v":1375,"vw":43.159601},{"c":43.17,"h":43.22,"l":43.16,"n":147,"o":43.16,"t":"2026-10-08T19:45:00Z","v":14737,"vw":43.189601},{"c":43.18,"h":43.18,"l":43.18,"n":11,"o":43.18,"t":"2026-10-08T20:00:00Z","v":503,"vw":43.18},{"c":43.29,"h":43.29,"l":43.29,"n":1,"o":43.29,"t":"2026-10-08T21:15:00Z","v":100,"vw":43.29},{"c":43.45,"h":43.45,"l":43.45,"n":5,"o":43.45,"t":"2026-10-09T11:45:00Z","v":184,"vw":43.45},{"c":43.495,"h":43.52,"l":43.38,"n":226,"o":43.38,"t":"2026-10-09T13:30:00Z","v":13412,"vw":43.437108},{"c":43.44,"h":43.51,"l":43.4103,"n":80,"o":43.49,"t":"2026-10-09T13:45:00Z","v":3822,"vw":43.460679},{"c":43.45,"h":43.46,"l":43.41,"n":76,"o":43.43,"t":"2026-10-09T14:00:00Z","v":6927,"vw":43.425496},{"c":43.52,"h":43.52,"l":43.455,"n":38,"o":43.4674,"t":"2026-10-09T14:15:00Z","v":1030,"vw":43.486658},{"c":43.49,"h":43.53,"l":43.4581,"n":53,"o":43.47,"t":"2026-10-09T14:30:00Z","v":9066,"vw":43.47363},{"c":43.57,"h":43.57,"l":43.485,"n":61,"o":43.5,"t":"2026-10-09T14:45:00Z","v":5220,"vw":43.519763},{"c":43.5025,"h":43.5643,"l":43.485,"n":49,"o":43.5273,"t":"2026-10-09T15:00:00Z","v":2671,"vw":43.508077},{"c":43.55,"h":43.59,"l":43.48,"n":42,"o":43.48,"t":"2026-10-09T15:15:00Z","v":5275,"vw":43.530749},{"c":43.5,"h":43.53,"l":43.45,"n":78,"o":43.4501,"t":"2026-10-09T15:30:00Z","v":12283,"vw":43.49959},{"c":43.52,"h":43.55,"l":43.51,"n":51,"o":43.54,"t":"2026-10-09T15:45:00Z","v":4066,"vw":43.538126},{"c":43.53,"h":43.5798,"l":43.4601,"n":22,"o":43.525,"t":"2026-10-09T16:00:00Z","v":2285,"vw":43.552484},{"c":43.56,"h":43.56,"l":43.52,"n":22,"o":43.52,"t":"2026-10-09T16:15:00Z","v":1691,"vw":43.542065},{"c":43.54,"h":43.54,"l":43.51,"n":11,"o":43.52,"t":"2026-10-09T16:30:00Z","v":1897,"vw":43.537103},{"c":43.55,"h":43.55,"l":43.5161,"n":23,"o":43.54,"t":"2026-10-09T16:45:00Z","v":2641,"vw":43.54428},{"c":43.55,"h":43.55,"l":43.46,"n":36,"o":43.545,"t":"2026-10-09T17:00:00Z","v":8199,"vw":43.484475},{"c":43.5,"h":43.535,"l":43.4501,"n":19,"o":43.5076,"t":"2026-10-09T17:15:00Z","v":1166,"vw":43.494752},{"c":43.49,"h":43.5334,"l":43.47,"n":48,"o":43.5334,"t":"2026-10-09T17:30:00Z","v":4973,"vw":43.511329},{"c":43.5499,"h":43.5499,"l":43.48,"n":27,"o":43.509,"t":"2026-10-09T17:45:00Z","v":6977,"vw":43.520296},{"c":43.54,"h":43.5499,"l":43.525,"n":16,"o":43.525,"t":"2026-10-09T18:00:00Z","v":5504,"vw":43.543815},{"c":43.55,"h":43.55,"l":43.52,"n":92,"o":43.55,"t":"2026-10-09T18:15:00Z","v":7023,"vw":43.536783},{"c":43.54,"h":43.57,"l":43.495,"n":388,"o":43.5501,"t":"2026-10-09T18:30:00Z","v":66021,"vw":43.536209},{"c":43.54,"h":43.57,"l":43.4801,"n":29,"o":43.5187,"t":"2026-10-09T18:45:00Z","v":2852,"vw":43.542586},{"c":43.54,"h":43.54,"l":43.4901,"n":82,"o":43.4901,"t":"2026-10-09T19:00:00Z","v":9113,"vw":43.523615},{"c":43.55,"h":43.55,"l":43.5001,"n":43,"o":43.525,"t":"2026-10-09T19:15:00Z","v":7924,"vw":43.522659},{"c":43.52,"h":43.55,"l":43.5,"n":56,"o":43.525,"t":"2026-10-09T19:30:00Z","v":9153,"vw":43.526621},{"c":43.49,"h":43.52,"l":43.48,"n":143,"o":43.52,"t":"2026-10-09T19:45:00Z","v":13122,"vw":43.494956},{"c":43.51,"h":43.51,"l":43.51,"n":9,"o":43.51,"t":"2026-10-09T20:00:00Z","v":179,"vw":43.51},{"c":43.59,"h":43.59,"l":43.59,"n":2,"o":43.59,"t":"2026-10-09T20:45:00Z","v":139,"vw":43.59},{"c":43.7,"h":43.7,"l":43.7,"n":2,"o":43.7,"t":"2026-10-12T09:45:00Z","v":114,"vw":43.7},{"c":43.89,"h":43.89,"l":43.42,"n":17,"o":43.42,"t":"2026-10-12T11:15:00Z","v":7231,"vw":43.459526},{"c":43.55,"h":43.55,"l":43.55,"n":2,"o":43.55,"t":"2026-10-12T12:30:00Z","v":689,"vw":43.55},{"c":43.45,"h":43.45,"l":43.45,"n":10,"o":43.45,"t":"2026-10-12T13:15:00Z","v":753,"vw":43.45},{"c":43.325,"h":43.47,"l":43.2773,"n":297,"o":43.45,"t":"2026-10-12T13:30:00Z","v":18479,"vw":43.366623},{"c":43.285,"h":43.42,"l":43.285,"n":100,"o":43.3092,"t":"2026-10-12T13:45:00Z","v":13448,"vw":43.323962},{"c":43.22,"h":43.29,"l":43.19,"n":131,"o":43.29,"t":"2026-10-12T14:00:00Z","v":19379,"vw":43.240747},{"c":43.22,"h":43.2347,"l":43.19,"n":63,"o":43.23,"t":"2026-10-12T14:15:00Z","v":8446,"vw":43.218391},{"c":43.21,"h":43.225,"l":43.18,"n":57,"o":43.225,"t":"2026-10-12T14:30:00Z","v":8626,"vw":43.201981},{"c":43.24,"h":43.24,"l":43.2,"n":50,"o":43.225,"t":"2026-10-12T14:45:00Z","v":6720,"vw":43.225385},{"c":43.2243,"h":43.26,"l":43.21,"n":46,"o":43.22,"t":"2026-10-12T15:00:00Z","v":12029,"vw":43.221688},{"c":43.25,"h":43.25,"l":43.23,"n":21,"o":43.24,"t":"2026-10-12T15:15:00Z","v":2104,"vw":43.239495},{"c":43.27,"h":43.27,"l":43.24,"n":44,"o":43.245,"t":"2026-10-12T15:30:00Z","v":3178,"vw":43.248553},{"c":43.3,"h":43.32,"l":43.27,"n":38,"o":43.27,"t":"2026-10-12T15:45:00Z","v":4884,"vw":43.295211},{"c":43.29,"h":43.32,"l":43.29,"n":41,"o":43.295,"t":"2026-10-12T16:00:00Z","v":7040,"vw":43.292448},{"c":43.26,"h":43.29,"l":43.26,"n":57,"o":43.29,"t":"2026-10-12T16:15:00Z","v":4723,"vw":43.281789},{"c":43.25,"h":43.27,"l":43.25,"n":68,"o":43.26,"t":"2026-10-12T16:30:00Z","v":7112,"vw":43.26385},{"c":43.18,"h":43.225,"l":43.18,"n":70,"o":43.225,"t":"2026-10-12T16:45:00Z","v":7624,"vw":43.205378},{"c":43.22,"h":43.22,"l":43.185,"n":60,"o":43.19,"t":"2026-10-12T17:00:00Z","v":13172,"vw":43.21083},{"c":43.195,"h":43.22,"l":43.195,"n":49,"o":43.21,"t":"2026-10-12T17:15:00Z","v":10789,"vw":43.206435},{"c":43.2,"h":43.2,"l":43.1909,"n":44,"o":43.2,"t":"2026-10-12T17:30:00Z","v":5567,"vw":43.199065},{"c":43.19,"h":43.21,"l":43.19,"n":36,"o":43.2,"t":"2026-10-12T17:45:00Z","v":3011,"vw":43.195663},{"c":43.189,"h":43.2,"l":43.18,"n":96,"o":43.2,"t":"2026-10-12T18:00:00Z","v":14980,"vw":43.191987},{"c":43.19,"h":43.19,"l":43.17,"n":65,"o":43.18,"t":"2026-10-12T18:15:00Z","v":10640,"vw":43.184186},{"c":43.18,"h":43.19,"l":43.18,"n":36,"o":43.19,"t":"2026-10-12T18:30:00Z","v":3778,"vw":43.187899},{"c":43.17,"h":43.18,"l":43.16,"n":56,"o":43.18,"t":"2026-10-12T18:45:00Z","v":14816,"vw":43.169827},{"c":43.17,"h":43.175,"l":43.16,"n":45,"o":43.175,"t":"2026-10-12T19:00:00Z","v":5312,"vw":43.170677},{"c":43.19,"h":43.19,"l":43.165,"n":56,"o":43.165,"t":"2026-10-12T19:15:00Z","v":4477,"vw":43.172606},{"c":43.21,"h":43.24,"l":43.2,"n":76,"o":43.2,"t":"2026-10-12T19:30:00Z","v":9744,"vw":43.215157},{"c":43.19,"h":43.2499,"l":43.19,"n":101,"o":43.21,"t":"2026-10-12T19:45:00Z","v":13258,"vw":43.209712},{"c":43.22,"h":43.22,"l":43.22,"n":10,"o":43.22,"t":"2026-10-12T20:00:00Z","v":274,"vw":43.22},{"c":43.1859,"h":43.22,"l":43.15,"n":5,"o":43.22,"t":"2026-10-12T20:15:00Z","v":455,"vw":43.185459},{"c":43.22,"h":43.22,"l":43.22,"n":1,"o":43.22,"t":"2026-10-12T20:30:00Z","v":125,"vw":43.22},{"c":43.2882,"h":43.2882,"l":43.16,"n":10,"o":43.16,"t":"2026-10-12T20:45:00Z","v":1033,"vw":43.224503},{"c":43.2,"h":43.25,"l":43.2,"n":4,"o":43.25,"t":"2026-10-12T22:45:00Z","v":584,"vw":43.240842},{"c":43.2,"h":43.2,"l":43.2,"n":2,"o":43.2,"t":"2026-10-13T09:00:00Z","v":201,"vw":43.2},{"c":43.2,"h":43.2,"l":43.2,"n":1,"o":43.2,"t":"2026-10-13T11:30:00Z","v":200,"vw":43.2},{"c":42.89,"h":43.03,"l":42.89,"n":29,"o":43.03,"t":"2026-10-13T13:15:00Z","v":2993,"vw":42.962006},{"c":43.075,"h":43.15,"l":42.8,"n":233,"o":42.91,"t":"2026-10-13T13:30:00Z","v":19421,"vw":42.908338},{"c":43.089,"h":43.15,"l":43.05,"n":71,"o":43.12,"t":"2026-10-13T13:45:00Z","v":5476,"vw":43.112512},{"c":43.2,"h":43.2,"l":43.12,"n":57,"o":43.14,"t":"2026-10-13T14:00:00Z","v":5550,"vw":43.157314},{"c":43.15,"h":43.205,"l":43.13,"n":66,"o":43.2,"t":"2026-10-13T14:15:00Z","v":6320,"vw":43.17459},{"c":43.1706,"h":43.18,"l":43.12,"n":35,"o":43.12,"t":"2026-10-13T14:30:00Z","v":2215,"vw":43.161101},{"c":43.0637,"h":43.165,"l":43.06,"n":49,"o":43.165,"t":"2026-10-13T14:45:00Z","v":3485,"vw":43.107082},{"c":43.105,"h":43.105,"l":43.105,"n":4,"o":43.105,"t":"2026-10-13T15:00:00Z","v":303,"vw":43.105},{"c":43.1,"h":43.115,"l":43.07,"n":37,"o":43.08,"t":"2026-10-13T15:15:00Z","v":2982,"vw":43.096848},{"c":43.1299,"h":43.1299,"l":43.08,"n":7,"o":43.08,"t":"2026-10-13T15:30:00Z","v":573,"vw":43.09996},{"c":43.075,"h":43.11,"l":43.06,"n":34,"o":43.09,"t":"2026-10-13T15:45:00Z","v":1120,"vw":43.081869},{"c":43.18,"h":43.18,"l":43.16,"n":15,"o":43.16,"t":"2026-10-13T16:00:00Z","v":1564,"vw":43.162293},{"c":43.2,"h":43.22,"l":43.19,"n":30,"o":43.2,"t":"2026-10-13T16:15:00Z","v":3017,"vw":43.202239},{"c":43.31,"h":43.31,"l":43.2128,"n":20,"o":43.25,"t":"2026-10-13T16:30:00Z","v":3539,"vw":43.260037},{"c":43.21,"h":43.2602,"l":43.19,"n":38,"o":43.2602,"t":"2026-10-13T16:45:00Z","v":6801,"vw":43.230544},{"c":43.2,"h":43.23,"l":43.13,"n":25,"o":43.13,"t":"2026-10-13T17:00:00Z","v":2430,"vw":43.187981},{"c":43.1814,"h":43.2,"l":43.16,"n":14,"o":43.17,"t":"2026-10-13T17:15:00Z","v":1502,"vw":43.18709},{"c":43.175,"h":43.175,"l":43.14,"n":5,"o":43.14,"t":"2026-10-13T17:30:00Z","v":304,"vw":43.163333},{"c":43.158,"h":43.215,"l":43.14,"n":37,"o":43.215,"t":"2026-10-13T17:45:00Z","v":1946,"vw":43.164625},{"c":43.23,"h":43.265,"l":43.1301,"n":68,"o":43.2,"t":"2026-10-13T18:00:00Z","v":6183,"vw":43.191067},{"c":43.2,"h":43.235,"l":43.19,"n":72,"o":43.235,"t":"2026-10-13T18:15:00Z","v":4121,"vw":43.211672},{"c":43.19,"h":43.23,"l":43.19,"n":24,"o":43.19,"t":"2026-10-13T18:30:00Z","v":1372,"vw":43.210734},{"c":43.18,"h":43.21,"l":43.18,"n":31,"o":43.2064,"t":"2026-10-13T18:45:00Z","v":3451,"vw":43.203297},{"c":43.18,"h":43.25,"l":43.18,"n":21,"o":43.23,"t":"2026-10-13T19:00:00Z","v":3334,"vw":43.214512},{"c":43.28,"h":43.28,"l":43.23,"n":18,"o":43.265,"t":"2026-10-13T19:15:00Z","v":2277,"vw":43.251902},{"c":43.26,"h":43.29,"l":43.23,"n":98,"o":43.27,"t":"2026-10-13T19:30:00Z","v":13437,"vw":43.268584},{"c":43.29,"h":43.31,"l":43.25,"n":57,"o":43.25,"t":"2026-10-13T19:45:00Z","v":4885,"vw":43.281449},{"c":43.28,"h":43.28,"l":43.28,"n":9,"o":43.28,"t":"2026-10-13T20:00:00Z","v":391,"vw":43.28},{"c":43.49,"h":43.49,"l":43.49,"n":24,"o":43.49,"t":"2026-10-13T21:45:00Z","v":504,"vw":43.49},{"c":43.48,"h":43.48,"l":43.47,"n":4,"o":43.47,"t":"2026-10-14T10:30:00Z","v":465,"vw":43.47723},{"c":43.1,"h":43.1,"l":43.1,"n":4,"o":43.1,"t":"2026-10-14T12:00:00Z","v":185,"vw":43.1},{"c":42.88,"h":42.88,"l":42.88,"n":3,"o":42.88,"t":"2026-10-14T13:00:00Z","v":1000,"vw":42.88},{"c":42.88,"h":42.88,"l":42.88,"n":4,"o":42.88,"t":"2026-10-14T13:15:00Z","v":268,"vw":42.88},{"c":42.73,"h":43.025,"l":42.6167,"n":358,"o":42.9,"t":"2026-10-14T13:30:00Z","v":33748,"vw":42.827632},{"c":42.62,"h":42.845,"l":42.62,"n":164,"o":42.75,"t":"2026-10-14T13:45:00Z","v":6399,"vw":42.739481},{"c":42.58,"h":42.659,"l":42.56,"n":259,"o":42.61,"t":"2026-10-14T14:00:00Z","v":37506,"vw":42.603858},{"c":42.57,"h":42.595,"l":42.55,"n":60,"o":42.595,"t":"2026-10-14T14:15:00Z","v":10225,"vw":42.577451},{"c":42.55,"h":42.59,"l":42.55,"n":74,"o":42.55,"t":"2026-10-14T14:30:00Z","v":7474,"vw":42.569519},{"c":42.575,"h":42.6,"l":42.52,"n":101,"o":42.59,"t":"2026-10-14T14:45:00Z","v":8011,"vw":42.543858},{"c":42.45,"h":42.575,"l":42.43,"n":164,"o":42.5613,"t":"2026-10-14T15:00:00Z","v":7130,"vw":42.507174},{"c":42.425,"h":42.49,"l":42.425,"n":79,"o":42.49,"t":"2026-10-14T15:15:00Z","v":7225,"vw":42.471631},{"c":42.35,"h":42.4455,"l":42.34,"n":101,"o":42.44,"t":"2026-10-14T15:30:00Z","v":11120,"vw":42.381595},{"c":42.3301,"h":42.37,"l":42.31,"n":65,"o":42.35,"t":"2026-10-14T15:45:00Z","v":24882,"vw":42.35038},{"c":42.19,"h":42.37,"l":42.19,"n":179,"o":42.34,"t":"2026-10-14T16:00:00Z","v":18524,"vw":42.312014},{"c":42.2,"h":42.2682,"l":42.18,"n":43,"o":42.22,"t":"2026-10-14T16:15:00Z","v":4795,"vw":42.20788},{"c":42.32,"h":42.3281,"l":42.16,"n":85,"o":42.19,"t":"2026-10-14T16:30:00Z","v":5893,"vw":42.247662},{"c":42.32,"h":42.34,"l":42.25,"n":73,"o":42.34,"t":"2026-10-14T16:45:00Z","v":5752,"vw":42.283736},{"c":42.235,"h":42.315,"l":42.235,"n":31,"o":42.3,"t":"2026-10-14T17:00:00Z","v":1404,"vw":42.271059},{"c":42.14,"h":42.24,"l":42.14,"n":86,"o":42.2301,"t":"2026-10-14T17:15:00Z","v":2819,"vw":42.208284},{"c":42.13,"h":42.1565,"l":42.11,"n":70,"o":42.1101,"t":"2026-10-14T17:30:00Z","v":10637,"vw":42.13549},{"c":42.09,"h":42.15,"l":42.09,"n":125,"o":42.13,"t":"2026-10-14T17:45:00Z","v":11112,"vw":42.109682},{"c":42.1299,"h":42.13,"l":42.03,"n":88,"o":42.08,"t":"2026-10-14T18:00:00Z","v":6877,"vw":42.069725},{"c":42.1,"h":42.13,"l":42.06,"n":109,"o":42.121,"t":"2026-10-14T18:15:00Z","v":8734,"vw":42.109897},{"c":42.035,"h":42.081,"l":42.03,"n":81,"o":42.06,"t":"2026-10-14T18:30:00Z","v":23641,"vw":42.061529},{"c":42.04,"h":42.06,"l":42.03,"n":53,"o":42.03,"t":"2026-10-14T18:45:00Z","v":4571,"vw":42.055087},{"c":41.9868,"h":42.02,"l":41.96,"n":125,"o":42.02,"t":"2026-10-14T19:00:00Z","v":9852,"vw":41.997763},{"c":42.0601,"h":42.1,"l":42.01,"n":48,"o":42.01,"t":"2026-10-14T19:15:00Z","v":4471,"vw":42.075668},{"c":42.105,"h":42.155,"l":42.08,"n":125,"o":42.105,"t":"2026-10-14T19:30:00Z","v":10882,"vw":42.118555},{"c":42.07,"h":42.125,"l":42.03,"n":322,"o":42.1,"t":"2026-10-14T19:45:00Z","v":35029,"vw":42.078797},{"c":42.08,"h":42.08,"l":42.08,"n":11,"o":42.08,"t":"2026-10-14T20:00:00Z","v":166,"vw":42.08},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-14T21:15:00Z","v":500,"vw":42.1},{"c":42.08,"h":42.08,"l":42.08,"n":3,"o":42.08,"t":"2026-10-14T21:30:00Z","v":308,"vw":42.08},{"c":42.08,"h":42.08,"l":42.08,"n":4,"o":42.08,"t":"2026-10-14T22:00:00Z","v":386,"vw":42.08},{"c":42.04,"h":42.04,"l":41.9,"n":13,"o":41.95,"t":"2026-10-14T22:30:00Z","v":1220,"vw":41.942542},{"c":41.92,"h":41.92,"l":41.92,"n":1,"o":41.92,"t":"2026-10-14T23:15:00Z","v":1000,"vw":41.92},{"c":41.87,"h":41.99,"l":41.87,"n":29,"o":41.99,"t":"2026-10-15T08:00:00Z","v":435,"vw":41.924033},{"c":41.65,"h":41.8,"l":41.65,"n":9,"o":41.8,"t":"2026-10-15T11:00:00Z","v":1003,"vw":41.698148},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-15T13:00:00Z","v":242,"vw":41.8},{"c":41.51,"h":41.6,"l":41.51,"n":52,"o":41.6,"t":"2026-10-15T13:15:00Z","v":12397,"vw":41.567881},{"c":41.52,"h":41.5898,"l":41.2,"n":1234,"o":41.51,"t":"2026-10-15T13:30:00Z","v":161696,"vw":41.312075},{"c":41.26,"h":41.56,"l":41.14,"n":489,"o":41.56,"t":"2026-10-15T13:45:00Z","v":47389,"vw":41.255923},{"c":41.42,"h":41.54,"l":41.2301,"n":267,"o":41.37,"t":"2026-10-15T14:00:00Z","v":25658,"vw":41.364106},{"c":41.49,"h":41.51,"l":41.4001,"n":167,"o":41.44,"t":"2026-10-15T14:15:00Z","v":10279,"vw":41.457277},{"c":41.6987,"h":41.6987,"l":41.42,"n":207,"o":41.48,"t":"2026-10-15T14:30:00Z","v":14134,"vw":41.491252},{"c":41.78,"h":41.78,"l":41.67,"n":50,"o":41.74,"t":"2026-10-15T14:45:00Z","v":2489,"vw":41.716744},{"c":41.845,"h":41.88,"l":41.73,"n":131,"o":41.79,"t":"2026-10-15T15:00:00Z","v":9009,"vw":41.806198},{"c":41.8366,"h":41.935,"l":41.8366,"n":51,"o":41.88,"t":"2026-10-15T15:15:00Z","v":3300,"vw":41.864309},{"c":41.83,"h":41.85,"l":41.7851,"n":118,"o":41.8,"t":"2026-10-15T15:30:00Z","v":15304,"vw":41.82526},{"c":41.925,"h":41.925,"l":41.79,"n":80,"o":41.79,"t":"2026-10-15T15:45:00Z","v":6635,"vw":41.883426},{"c":41.85,"h":41.89,"l":41.85,"n":23,"o":41.88,"t":"2026-10-15T16:00:00Z","v":1141,"vw":41.87939},{"c":41.78,"h":41.85,"l":41.75,"n":69,"o":41.85,"t":"2026-10-15T16:15:00Z","v":9665,"vw":41.780158},{"c":41.76,"h":41.82,"l":41.76,"n":18,"o":41.81,"t":"2026-10-15T16:30:00Z","v":923,"vw":41.812222},{"c":41.8499,"h":41.85,"l":41.75,"n":55,"o":41.76,"t":"2026-10-15T16:45:00Z","v":15965,"vw":41.795674},{"c":41.85,"h":41.85,"l":41.813925,"n":28,"o":41.813925,"t":"2026-10-15T17:00:00Z","v":1913,"vw":41.835579},{"c":41.84,"h":41.87,"l":41.84,"n":30,"o":41.84,"t":"2026-10-15T17:15:00Z","v":2019,"vw":41.843889},{"c":41.94,"h":41.94,"l":41.9,"n":22,"o":41.905,"t":"2026-10-15T17:30:00Z","v":3569,"vw":41.925938},{"c":41.95,"h":42,"l":41.9075,"n":33,"o":41.96,"t":"2026-10-15T17:45:00Z","v":2267,"vw":41.944732},{"c":41.825,"h":41.91,"l":41.81,"n":39,"o":41.9,"t":"2026-10-15T18:00:00Z","v":1902,"vw":41.876691},{"c":41.81,"h":41.8156,"l":41.77,"n":39,"o":41.77,"t":"2026-10-15T18:15:00Z","v":3595,"vw":41.791041},{"c":41.825,"h":41.86,"l":41.81,"n":36,"o":41.83,"t":"2026-10-15T18:30:00Z","v":2987,"vw":41.828611},{"c":41.89,"h":41.9,"l":41.84,"n":37,"o":41.85,"t":"2026-10-15T18:45:00Z","v":2366,"vw":41.869171},{"c":42.05,"h":42.05,"l":41.97,"n":89,"o":41.97,"t":"2026-10-15T19:00:00Z","v":32904,"vw":42.002162},{"c":42.085,"h":42.1204,"l":42.05,"n":33,"o":42.1,"t":"2026-10-15T19:15:00Z","v":2730,"vw":42.088192},{"c":42.1282,"h":42.1282,"l":42.03,"n":59,"o":42.03,"t":"2026-10-15T19:30:00Z","v":4184,"vw":42.082232},{"c":42.1,"h":42.15,"l":42.08,"n":70,"o":42.1291,"t":"2026-10-15T19:45:00Z","v":4955,"vw":42.104796},{"c":42.11,"h":42.11,"l":42.11,"n":8,"o":42.11,"t":"2026-10-15T20:00:00Z","v":211,"vw":42.11},{"c":42.15,"h":42.15,"l":42.15,"n":6,"o":42.15,"t":"2026-10-15T20:15:00Z","v":515,"vw":42.15},{"c":42.0663,"h":42.0663,"l":42.0663,"n":1,"o":42.0663,"t":"2026-10-15T20:30:00Z","v":240,"vw":42.0663},{"c":42.17,"h":42.2,"l":42.14,"n":52,"o":42.15,"t":"2026-10-15T20:45:00Z","v":53814,"vw":42.196572},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-10-15T21:15:00Z","v":2500,"vw":42.18},{"c":42.0644,"h":42.0644,"l":42.0644,"n":5,"o":42.0644,"t":"2026-10-16T08:00:00Z","v":202,"vw":42.0644},{"c":41.71,"h":41.92,"l":41.675,"n":233,"o":41.91,"t":"2026-10-16T13:30:00Z","v":8692,"vw":41.826384},{"c":41.61,"h":41.765,"l":41.565,"n":112,"o":41.765,"t":"2026-10-16T13:45:00Z","v":4628,"vw":41.66519},{"c":41.66,"h":41.67,"l":41.57,"n":215,"o":41.595,"t":"2026-10-16T14:00:00Z","v":13266,"vw":41.62619},{"c":41.53,"h":41.68,"l":41.53,"n":134,"o":41.63,"t":"2026-10-16T14:15:00Z","v":9233,"vw":41.600259},{"c":41.7,"h":41.72,"l":41.59,"n":93,"o":41.59,"t":"2026-10-16T14:30:00Z","v":8147,"vw":41.649068},{"c":41.58,"h":41.75,"l":41.58,"n":64,"o":41.75,"t":"2026-10-16T14:45:00Z","v":1862,"vw":41.670533},{"c":41.415,"h":41.57,"l":41.32,"n":305,"o":41.57,"t":"2026-10-16T15:00:00Z","v":28672,"vw":41.455364},{"c":41.35,"h":41.4175,"l":41.3,"n":137,"o":41.39,"t":"2026-10-16T15:15:00Z","v":6809,"vw":41.346273},{"c":41.4011,"h":41.43,"l":41.33,"n":90,"o":41.33,"t":"2026-10-16T15:30:00Z","v":20965,"vw":41.396258},{"c":41.33,"h":41.43,"l":41.33,"n":82,"o":41.4,"t":"2026-10-16T15:45:00Z","v":3967,"vw":41.359716},{"c":41.33,"h":41.33,"l":41.25,"n":260,"o":41.31,"t":"2026-10-16T16:00:00Z","v":55274,"vw":41.299035},{"c":41.32,"h":41.35,"l":41.29,"n":148,"o":41.34,"t":"2026-10-16T16:15:00Z","v":30581,"vw":41.345697},{"c":41.2899,"h":41.29,"l":41.25,"n":88,"o":41.26,"t":"2026-10-16T16:30:00Z","v":12036,"vw":41.260088},{"c":41.2,"h":41.3,"l":41.2,"n":84,"o":41.29,"t":"2026-10-16T16:45:00Z","v":6073,"vw":41.239621},{"c":41.05,"h":41.17,"l":41.03,"n":183,"o":41.17,"t":"2026-10-16T17:00:00Z","v":61501,"vw":41.052853},{"c":40.98,"h":41.055,"l":40.92,"n":275,"o":41.02,"t":"2026-10-16T17:15:00Z","v":73188,"vw":40.956433},{"c":41.11,"h":41.15,"l":41.01,"n":203,"o":41.04,"t":"2026-10-16T17:30:00Z","v":18539,"vw":41.079728},{"c":41.01,"h":41.1,"l":41,"n":151,"o":41.08,"t":"2026-10-16T17:45:00Z","v":12351,"vw":41.044784},{"c":40.97,"h":41.01,"l":40.93,"n":132,"o":41,"t":"2026-10-16T18:00:00Z","v":10620,"vw":40.976542},{"c":40.93,"h":40.98,"l":40.87,"n":185,"o":40.98,"t":"2026-10-16T18:15:00Z","v":26757,"vw":40.910569},{"c":40.94,"h":40.98,"l":40.86,"n":166,"o":40.89,"t":"2026-10-16T18:30:00Z","v":14922,"vw":40.918104},{"c":40.85,"h":40.94,"l":40.8,"n":162,"o":40.9,"t":"2026-10-16T18:45:00Z","v":25967,"vw":40.873037},{"c":40.86,"h":40.945,"l":40.7,"n":237,"o":40.86,"t":"2026-10-16T19:00:00Z","v":15649,"vw":40.794061},{"c":40.89,"h":40.96,"l":40.81,"n":170,"o":40.88,"t":"2026-10-16T19:15:00Z","v":13067,"vw":40.883326},{"c":40.76,"h":40.92,"l":40.76,"n":132,"o":40.92,"t":"2026-10-16T19:30:00Z","v":11937,"vw":40.825141},{"c":40.88,"h":40.92,"l":40.7801,"n":189,"o":40.7884,"t":"2026-10-16T19:45:00Z","v":21717,"vw":40.841933},{"c":41,"h":41,"l":40.89,"n":23,"o":40.89,"t":"2026-10-16T20:00:00Z","v":560,"vw":40.924623},{"c":41.1,"h":41.1,"l":41,"n":5,"o":41,"t":"2026-10-16T20:15:00Z","v":3160,"vw":41.095238},{"c":41.01,"h":41.01,"l":41.01,"n":15,"o":41.01,"t":"2026-10-16T21:30:00Z","v":409,"vw":41.01},{"c":41,"h":41,"l":41,"n":3,"o":41,"t":"2026-10-16T23:15:00Z","v":121,"vw":41},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-19T09:30:00Z","v":115,"vw":42.1},{"c":41.32,"h":41.35,"l":41.31,"n":12,"o":41.35,"t":"2026-10-19T12:30:00Z","v":564,"vw":41.327222},{"c":41.31,"h":41.31,"l":41.31,"n":4,"o":41.31,"t":"2026-10-19T12:45:00Z","v":265,"vw":41.31},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-19T13:00:00Z","v":200,"vw":42.2},{"c":41.5,"h":42.0549,"l":41.5,"n":3,"o":42.0549,"t":"2026-10-19T13:15:00Z","v":343,"vw":41.855296},{"c":41.57,"h":41.62,"l":41.362,"n":283,"o":41.362,"t":"2026-10-19T13:30:00Z","v":26531,"vw":41.465173},{"c":41.4951,"h":41.59,"l":41.47,"n":152,"o":41.52,"t":"2026-10-19T13:45:00Z","v":14574,"vw":41.543512},{"c":41.51,"h":41.51,"l":41.401,"n":116,"o":41.505,"t":"2026-10-19T14:00:00Z","v":3347,"vw":41.455716},{"c":41.67,"h":41.7099,"l":41.5631,"n":90,"o":41.61,"t":"2026-10-19T14:15:00Z","v":6479,"vw":41.656197},{"c":41.65,"h":41.7099,"l":41.59,"n":127,"o":41.64,"t":"2026-10-19T14:30:00Z","v":10410,"vw":41.626772},{"c":41.72,"h":41.75,"l":41.67,"n":113,"o":41.67,"t":"2026-10-19T14:45:00Z","v":8483,"vw":41.723423},{"c":41.785,"h":41.785,"l":41.72,"n":65,"o":41.72,"t":"2026-10-19T15:00:00Z","v":5376,"vw":41.753364},{"c":41.8646,"h":41.865,"l":41.77,"n":79,"o":41.77,"t":"2026-10-19T15:15:00Z","v":6224,"vw":41.807567},{"c":41.89,"h":41.89,"l":41.84,"n":70,"o":41.88,"t":"2026-10-19T15:30:00Z","v":5066,"vw":41.875036},{"c":41.88,"h":41.92,"l":41.87,"n":57,"o":41.88,"t":"2026-10-19T15:45:00Z","v":5163,"vw":41.888662},{"c":41.79,"h":41.84,"l":41.76,"n":48,"o":41.84,"t":"2026-10-19T16:00:00Z","v":4332,"vw":41.812237},{"c":41.725,"h":41.8,"l":41.725,"n":36,"o":41.795,"t":"2026-10-19T16:15:00Z","v":1145,"vw":41.769564},{"c":41.72,"h":41.7499,"l":41.6997,"n":35,"o":41.6997,"t":"2026-10-19T16:30:00Z","v":2278,"vw":41.721413},{"c":41.6,"h":41.705,"l":41.6,"n":45,"o":41.69,"t":"2026-10-19T16:45:00Z","v":2342,"vw":41.662374},{"c":41.61,"h":41.65,"l":41.57,"n":49,"o":41.6,"t":"2026-10-19T17:00:00Z","v":4873,"vw":41.610978},{"c":41.61,"h":41.6363,"l":41.6,"n":38,"o":41.6,"t":"2026-10-19T17:15:00Z","v":1850,"vw":41.611156},{"c":41.59,"h":41.6098,"l":41.59,"n":5,"o":41.6098,"t":"2026-10-19T17:30:00Z","v":419,"vw":41.59495},{"c":41.59,"h":41.62,"l":41.53,"n":29,"o":41.58,"t":"2026-10-19T17:45:00Z","v":1604,"vw":41.5683},{"c":41.56,"h":41.615,"l":41.56,"n":19,"o":41.615,"t":"2026-10-19T18:00:00Z","v":3250,"vw":41.590566},{"c":41.51,"h":41.6199,"l":41.5,"n":53,"o":41.57,"t":"2026-10-19T18:15:00Z","v":4014,"vw":41.548035},{"c":41.555,"h":41.555,"l":41.5,"n":12,"o":41.5,"t":"2026-10-19T18:30:00Z","v":984,"vw":41.548333},{"c":41.58,"h":41.63,"l":41.57,"n":26,"o":41.57,"t":"2026-10-19T18:45:00Z","v":1706,"vw":41.60014},{"c":41.62,"h":41.65,"l":41.5925,"n":74,"o":41.5925,"t":"2026-10-19T19:00:00Z","v":5548,"vw":41.621427},{"c":41.6844,"h":41.7,"l":41.62,"n":54,"o":41.62,"t":"2026-10-19T19:15:00Z","v":2440,"vw":41.650029},{"c":41.695,"h":41.72,"l":41.695,"n":57,"o":41.71,"t":"2026-10-19T19:30:00Z","v":4015,"vw":41.708224},{"c":41.53,"h":41.7,"l":41.53,"n":69,"o":41.64,"t":"2026-10-19T19:45:00Z","v":6267,"vw":41.571093},{"c":42.1352,"h":42.1352,"l":41.53,"n":10,"o":41.53,"t":"2026-10-19T20:00:00Z","v":533,"vw":41.645276},{"c":41.42,"h":41.42,"l":41.42,"n":1,"o":41.42,"t":"2026-10-20T09:45:00Z","v":100,"vw":41.42},{"c":41.1,"h":41.36,"l":41.1,"n":206,"o":41.36,"t":"2026-10-20T13:30:00Z","v":16931,"vw":41.198919},{"c":41.27,"h":41.27,"l":41.13,"n":236,"o":41.135,"t":"2026-10-20T13:45:00Z","v":21075,"vw":41.231248},{"c":41.55,"h":41.5828,"l":41.38,"n":88,"o":41.3896,"t":"2026-10-20T14:00:00Z","v":11754,"vw":41.462588},{"c":41.745,"h":41.745,"l":41.58,"n":125,"o":41.6,"t":"2026-10-20T14:15:00Z","v":18459,"vw":41.621797},{"c":41.76,"h":41.78,"l":41.74,"n":43,"o":41.75,"t":"2026-10-20T14:30:00Z","v":6027,"vw":41.757867},{"c":41.8,"h":41.82,"l":41.72,"n":28,"o":41.72,"t":"2026-10-20T14:45:00Z","v":1244,"vw":41.777778},{"c":41.62,"h":41.7711,"l":41.62,"n":20,"o":41.76,"t":"2026-10-20T15:00:00Z","v":1532,"vw":41.7549},{"c":41.63,"h":41.68,"l":41.63,"n":32,"o":41.68,"t":"2026-10-20T15:15:00Z","v":4268,"vw":41.641777},{"c":41.64,"h":41.64,"l":41.57,"n":48,"o":41.63,"t":"2026-10-20T15:30:00Z","v":3410,"vw":41.580648},{"c":41.66,"h":41.6999,"l":41.6,"n":38,"o":41.63,"t":"2026-10-20T15:45:00Z","v":4361,"vw":41.643515},{"c":41.66,"h":41.7,"l":41.66,"n":13,"o":41.7,"t":"2026-10-20T16:00:00Z","v":947,"vw":41.694146},{"c":41.59,"h":41.605,"l":41.585,"n":67,"o":41.59,"t":"2026-10-20T16:15:00Z","v":3583,"vw":41.59144},{"c":41.5901,"h":41.672,"l":41.5901,"n":34,"o":41.62,"t":"2026-10-20T16:30:00Z","v":7606,"vw":41.629815},{"c":41.565,"h":41.64,"l":41.565,"n":17,"o":41.6373,"t":"2026-10-20T16:45:00Z","v":2013,"vw":41.607416},{"c":41.59,"h":41.605,"l":41.53,"n":15,"o":41.57,"t":"2026-10-20T17:00:00Z","v":910,"vw":41.565},{"c":41.63,"h":41.63,"l":41.58,"n":10,"o":41.58,"t":"2026-10-20T17:15:00Z","v":2067,"vw":41.615324},{"c":41.64,"h":41.643,"l":41.59,"n":13,"o":41.6281,"t":"2026-10-20T17:30:00Z","v":2574,"vw":41.627405},{"c":41.58,"h":41.615,"l":41.58,"n":20,"o":41.6,"t":"2026-10-20T17:45:00Z","v":3668,"vw":41.599979},{"c":41.595,"h":41.625,"l":41.59,"n":13,"o":41.6058,"t":"2026-10-20T18:00:00Z","v":1068,"vw":41.597055},{"c":41.545,"h":41.62,"l":41.54,"n":23,"o":41.62,"t":"2026-10-20T18:15:00Z","v":3106,"vw":41.574561},{"c":41.43,"h":41.53,"l":41.42,"n":160,"o":41.53,"t":"2026-10-20T18:30:00Z","v":16342,"vw":41.45188},{"c":41.5,"h":41.52,"l":41.47,"n":22,"o":41.495,"t":"2026-10-20T18:45:00Z","v":4157,"vw":41.486795},{"c":41.47,"h":41.5233,"l":41.47,"n":40,"o":41.5,"t":"2026-10-20T19:00:00Z","v":2270,"vw":41.500997},{"c":41.46,"h":41.485,"l":41.43,"n":49,"o":41.46,"t":"2026-10-20T19:15:00Z","v":6049,"vw":41.456617},{"c":41.44,"h":41.49,"l":41.39,"n":118,"o":41.49,"t":"2026-10-20T19:30:00Z","v":10763,"vw":41.422081},{"c":41.37,"h":41.44,"l":41.36,"n":74,"o":41.41,"t":"2026-10-20T19:45:00Z","v":8637,"vw":41.388848},{"c":41.43,"h":41.43,"l":41.43,"n":9,"o":41.43,"t":"2026-10-20T20:00:00Z","v":324,"vw":41.43},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-20T20:45:00Z","v":8996,"vw":41.5},{"c":41.8427,"h":41.8427,"l":41.43,"n":2,"o":41.43,"t":"2026-10-20T21:00:00Z","v":1000,"vw":41.63635},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-10-20T23:00:00Z","v":100,"vw":41.86},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-21T11:45:00Z","v":100,"vw":41.6},{"c":41.52,"h":41.52,"l":41.52,"n":2,"o":41.52,"t":"2026-10-21T12:00:00Z","v":200,"vw":41.52},{"c":41.5,"h":41.5,"l":41.5,"n":7,"o":41.5,"t":"2026-10-21T12:30:00Z","v":513,"vw":41.5},{"c":41.49,"h":41.49,"l":41.49,"n":2,"o":41.49,"t":"2026-10-21T13:15:00Z","v":1400,"vw":41.49},{"c":41.22,"h":41.55,"l":41.19,"n":195,"o":41.55,"t":"2026-10-21T13:30:00Z","v":15826,"vw":41.39525},{"c":41.36,"h":41.37,"l":41.2111,"n":87,"o":41.2111,"t":"2026-10-21T13:45:00Z","v":13573,"vw":41.306442},{"c":41.245,"h":41.355,"l":41.245,"n":77,"o":41.355,"t":"2026-10-21T14:00:00Z","v":5086,"vw":41.314179},{"c":41.28,"h":41.28,"l":41.14,"n":111,"o":41.2,"t":"2026-10-21T14:15:00Z","v":14214,"vw":41.226942},{"c":41.32,"h":41.32,"l":41.2,"n":145,"o":41.28,"t":"2026-10-21T14:30:00Z","v":13969,"vw":41.264713},{"c":41.35,"h":41.405,"l":41.27,"n":94,"o":41.28,"t":"2026-10-21T14:45:00Z","v":12003,"vw":41.328374},{"c":41.4,"h":41.47,"l":41.32,"n":78,"o":41.415,"t":"2026-10-21T15:00:00Z","v":8334,"vw":41.38319},{"c":41.38,"h":41.4609,"l":41.35,"n":20,"o":41.4609,"t":"2026-10-21T15:15:00Z","v":1018,"vw":41.390301},{"c":41.49,"h":41.54,"l":41.49,"n":23,"o":41.49,"t":"2026-10-21T15:30:00Z","v":1179,"vw":41.50467},{"c":41.52,"h":41.55,"l":41.5,"n":27,"o":41.55,"t":"2026-10-21T15:45:00Z","v":1898,"vw":41.526624},{"c":41.4634,"h":41.515,"l":41.4634,"n":15,"o":41.48,"t":"2026-10-21T16:00:00Z","v":5178,"vw":41.467885},{"c":41.4999,"h":41.55,"l":41.44,"n":66,"o":41.4701,"t":"2026-10-21T16:15:00Z","v":19550,"vw":41.494589},{"c":41.5388,"h":41.6,"l":41.44,"n":28,"o":41.49,"t":"2026-10-21T16:30:00Z","v":2314,"vw":41.512035},{"c":41.6387,"h":41.6387,"l":41.51,"n":23,"o":41.52,"t":"2026-10-21T16:45:00Z","v":5724,"vw":41.56657},{"c":41.57,"h":41.63,"l":41.56,"n":25,"o":41.56,"t":"2026-10-21T17:00:00Z","v":894,"vw":41.58125},{"c":41.61,"h":41.64,"l":41.6,"n":19,"o":41.635,"t":"2026-10-21T17:15:00Z","v":1835,"vw":41.616471},{"c":41.595,"h":41.61,"l":41.55,"n":35,"o":41.61,"t":"2026-10-21T17:30:00Z","v":5551,"vw":41.578737},{"c":41.586,"h":41.6,"l":41.56,"n":31,"o":41.595,"t":"2026-10-21T17:45:00Z","v":2249,"vw":41.585971},{"c":41.56,"h":41.58,"l":41.55,"n":9,"o":41.58,"t":"2026-10-21T18:00:00Z","v":644,"vw":41.569063},{"c":41.58,"h":41.6357,"l":41.57,"n":16,"o":41.59,"t":"2026-10-21T18:15:00Z","v":5831,"vw":41.59777},{"c":41.585,"h":41.585,"l":41.58,"n":26,"o":41.58,"t":"2026-10-21T18:30:00Z","v":2062,"vw":41.580322},{"c":41.525,"h":41.57,"l":41.51,"n":20,"o":41.55,"t":"2026-10-21T18:45:00Z","v":3277,"vw":41.529844},{"c":41.4499,"h":41.45,"l":41.34,"n":36,"o":41.35,"t":"2026-10-21T19:00:00Z","v":3313,"vw":41.397321},{"c":41.44,"h":41.45,"l":41.44,"n":7,"o":41.45,"t":"2026-10-21T19:15:00Z","v":513,"vw":41.446667},{"c":41.52,"h":41.5584,"l":41.52,"n":24,"o":41.52,"t":"2026-10-21T19:30:00Z","v":3332,"vw":41.532346},{"c":41.47,"h":41.55,"l":41.47,"n":36,"o":41.545,"t":"2026-10-21T19:45:00Z","v":2829,"vw":41.516352},{"c":41.52,"h":41.52,"l":41.52,"n":12,"o":41.52,"t":"2026-10-21T20:00:00Z","v":292,"vw":41.52},{"c":41.6,"h":41.7582,"l":41.6,"n":5,"o":41.7582,"t":"2026-10-21T21:45:00Z","v":1358,"vw":41.681708},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-21T22:15:00Z","v":150,"vw":41.55},{"c":40.65,"h":40.65,"l":40.65,"n":1,"o":40.65,"t":"2026-10-22T09:45:00Z","v":110,"vw":40.65},{"c":40.65,"h":40.67,"l":40.65,"n":13,"o":40.67,"t":"2026-10-22T11:15:00Z","v":1357,"vw":40.651538},{"c":40.66,"h":40.66,"l":40.66,"n":1,"o":40.66,"t":"2026-10-22T12:15:00Z","v":100,"vw":40.66},{"c":40.82,"h":40.82,"l":40.82,"n":5,"o":40.82,"t":"2026-10-22T13:15:00Z","v":302,"vw":40.82},{"c":40.825,"h":40.895,"l":40.7,"n":340,"o":40.82,"t":"2026-10-22T13:30:00Z","v":18761,"vw":40.825741},{"c":40.9082,"h":40.9082,"l":40.701,"n":189,"o":40.77,"t":"2026-10-22T13:45:00Z","v":13268,"vw":40.764809},{"c":40.775,"h":41,"l":40.775,"n":136,"o":40.89,"t":"2026-10-22T14:00:00Z","v":11848,"vw":40.923295},{"c":40.615,"h":40.765,"l":40.615,"n":205,"o":40.765,"t":"2026-10-22T14:15:00Z","v":8331,"vw":40.691089},{"c":40.5249,"h":40.63,"l":40.49,"n":276,"o":40.63,"t":"2026-10-22T14:30:00Z","v":13308,"vw":40.531375},{"c":40.49,"h":40.51,"l":40.4,"n":210,"o":40.51,"t":"2026-10-22T14:45:00Z","v":8834,"vw":40.455026},{"c":40.4,"h":40.518,"l":40.36,"n":138,"o":40.5,"t":"2026-10-22T15:00:00Z","v":10706,"vw":40.417607},{"c":40.42,"h":40.55,"l":40.39,"n":164,"o":40.39,"t":"2026-10-22T15:15:00Z","v":68450,"vw":40.505862},{"c":40.385,"h":40.45,"l":40.32,"n":228,"o":40.42,"t":"2026-10-22T15:30:00Z","v":63984,"vw":40.388251},{"c":40.51,"h":40.51,"l":40.35,"n":142,"o":40.39,"t":"2026-10-22T15:45:00Z","v":28484,"vw":40.49337},{"c":40.505,"h":40.565,"l":40.42,"n":81,"o":40.565,"t":"2026-10-22T16:00:00Z","v":12667,"vw":40.473592},{"c":40.45,"h":40.555,"l":40.45,"n":61,"o":40.555,"t":"2026-10-22T16:15:00Z","v":3865,"vw":40.519682},{"c":40.31,"h":40.46,"l":40.31,"n":144,"o":40.46,"t":"2026-10-22T16:30:00Z","v":11111,"vw":40.393745},{"c":40.31,"h":40.31,"l":40.205,"n":130,"o":40.31,"t":"2026-10-22T16:45:00Z","v":5670,"vw":40.272673},{"c":40.215,"h":40.305,"l":40.2,"n":68,"o":40.305,"t":"2026-10-22T17:00:00Z","v":4915,"vw":40.253714},{"c":40.2596,"h":40.265,"l":40.22,"n":25,"o":40.22,"t":"2026-10-22T17:15:00Z","v":2988,"vw":40.238474},{"c":40.265,"h":40.2899,"l":40.265,"n":34,"o":40.265,"t":"2026-10-22T17:30:00Z","v":1185,"vw":40.271482},{"c":40.18,"h":40.26,"l":40.1794,"n":142,"o":40.23,"t":"2026-10-22T17:45:00Z","v":33294,"vw":40.187593},{"c":40.15,"h":40.22,"l":40.07,"n":251,"o":40.18,"t":"2026-10-22T18:00:00Z","v":105392,"vw":40.081239},{"c":40.14,"h":40.28,"l":40.14,"n":35,"o":40.21,"t":"2026-10-22T18:15:00Z","v":2502,"vw":40.219253},{"c":40.1211,"h":40.2099,"l":40.07,"n":68,"o":40.1,"t":"2026-10-22T18:30:00Z","v":2557,"vw":40.117542},{"c":40.06,"h":40.12,"l":40.06,"n":51,"o":40.115,"t":"2026-10-22T18:45:00Z","v":2163,"vw":40.087951},{"c":40.07,"h":40.1,"l":39.96,"n":234,"o":40.03,"t":"2026-10-22T19:00:00Z","v":10430,"vw":40.011282},{"c":40.125,"h":40.15,"l":40.01,"n":43,"o":40.01,"t":"2026-10-22T19:15:00Z","v":3082,"vw":40.093169},{"c":39.99,"h":40.11,"l":39.95,"n":143,"o":40.11,"t":"2026-10-22T19:30:00Z","v":10717,"vw":40.000047},{"c":40.13,"h":40.14,"l":39.93,"n":149,"o":39.95,"t":"2026-10-22T19:45:00Z","v":11252,"vw":40.062045},{"c":40.17,"h":40.17,"l":40.17,"n":10,"o":40.17,"t":"2026-10-22T20:00:00Z","v":127,"vw":40.17},{"c":40.48,"h":40.48,"l":40.48,"n":1,"o":40.48,"t":"2026-10-22T21:00:00Z","v":100,"vw":40.48},{"c":40.28,"h":40.28,"l":40.28,"n":1,"o":40.28,"t":"2026-10-22T21:30:00Z","v":114,"vw":40.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19595540800914274,"strike":46.110281920235096,"iv":0.3466157098159929,"gamma":0.06692407075066578,"theta":-0.01320360073119739,"vega":0.019855694949284314,"rho":0.0027537035476500552,"breakevenPct":14.960867249861572},{"delta":0.15,"premium":0.425,"strike":47.48073138193877,"iv":0.5143102688935047,"gamma":0.04005720223682527,"theta":-0.024153296864574497,"vega":0.02645030250145083,"rho":0.004285676982206035,"breakevenPct":18.931805814147864},{"delta":0.2,"premium":0.41138923942407435,"strike":44.56445566157038,"iv":0.36588894822284385,"gamma":0.08229606114766394,"theta":-0.020181915870428665,"vega":0.03131558775403251,"rho":0.0057093598847303495,"breakevenPct":11.658006209022963},{"delta":0.25,"premium":0.37206286010686995,"strike":43.30601152341984,"iv":0.2784559809746402,"gamma":0.14983525192698777,"theta":-0.016644053204337705,"vega":0.03496477896183851,"rho":0.007040870001011818,"breakevenPct":8.436133027623399},{"delta":0.3,"premium":0.33273648078966556,"strike":42.047567385269296,"iv":0.19102301372643657,"gamma":0.21737444270631157,"theta":-0.013106190538246748,"vega":0.0386139701696445,"rho":0.008372380117293285,"breakevenPct":5.214259846223835},{"delta":0.35,"premium":0.31929201037686966,"strike":40.967846649371886,"iv":0.11928158382427523,"gamma":0.2720528941233903,"theta":-0.01028138152087931,"vega":0.041720744582597835,"rho":0.009743991735568551,"breakevenPct":2.500344239694016},{"delta":0.4,"premium":0.4344204777882755,"strike":40.77596587035288,"iv":0.12549062747529124,"gamma":0.2628433592059854,"theta":-0.010998792004448043,"vega":0.04213296809913276,"rho":0.011314814623056946,"breakevenPct":2.3097972893275722},{"delta":0.45,"premium":0.5495489451996812,"strike":40.58408509133386,"iv":0.13169967112630726,"gamma":0.2536338242885805,"theta":-0.011716202488016777,"vega":0.04254519161566769,"rho":0.01288563751054534,"breakevenPct":2.1192503389611286},{"delta":0.5,"premium":0.6646774126110868,"strike":40.39220431231485,"iv":0.13790871477732328,"gamma":0.2444242893711756,"theta":-0.012433612971585508,"vega":0.04295741513220261,"rho":0.014456460398033732,"breakevenPct":1.9287033885946847},{"delta":0.55,"premium":0.7798058800224927,"strike":40.200323533295844,"iv":0.1441177584283393,"gamma":0.23521475445377069,"theta":-0.013151023455154242,"vega":0.04336963864873754,"rho":0.016027283285522127,"breakevenPct":1.7381564382282408},{"delta":0.6,"premium":0.8949343474338982,"strike":40.008442754276835,"iv":0.1503268020793553,"gamma":0.22600521953636582,"theta":-0.013868433938722976,"vega":0.04378186216527246,"rho":0.017598106173010518,"breakevenPct":1.5476094878617972},{"delta":0.65,"premium":0.9989737126395393,"strike":39.82787180410515,"iv":0.1433361901332373,"gamma":0.2147731364782139,"theta":-0.012867230824630895,"vega":0.04016809506661865,"rho":0.019158848617600494,"breakevenPct":1.3576105182340772},{"delta":0.7,"premium":1.1025027007562118,"strike":39.6478213899892,"iv":0.13573806265754412,"gamma":0.2034479654303205,"theta":-0.011786928339935183,"vega":0.03636903132877206,"rho":0.02071912710875163,"breakevenPct":1.1676367694771776},{"delta":0.75,"premium":1.2060316888728844,"strike":39.46777097587324,"iv":0.1281399351818509,"gamma":0.19212279438242708,"theta":-0.010706625855239467,"vega":0.03256996759092546,"rho":0.022279405599902765,"breakevenPct":0.9776630207202777},{"delta":0.8,"premium":1.3095606769895571,"strike":39.28772056175729,"iv":0.12054180770615772,"gamma":0.18079762333453367,"theta":-0.009626323370543751,"vega":0.028770903853078858,"rho":0.023839684091053904,"breakevenPct":0.7876892719633776},{"delta":0.85,"premium":1.41308966510623,"strike":39.107670147641336,"iv":0.11294368023046453,"gamma":0.16947245228664026,"theta":-0.008546020885848039,"vega":0.024971840115232267,"rho":0.025399962582205036,"breakevenPct":0.5977155232064779},{"delta":0.9,"premium":1.7837705456118618,"strike":38.63674053457428,"iv":0.11925066119066555,"gamma":0.13288298235865992,"theta":-0.006274659883025121,"vega":0.01966401870816086,"rho":0.026949461099647177,"breakevenPct":0.3488358495187261}],"put":[{"delta":0.15,"premium":0.5348854482422318,"strike":34.69770896484464,"iv":0.5654075692899221,"gamma":0.0364383835267332,"theta":-0.02493524763561826,"vega":0.026430305922772603,"rho":-0.005401280751528955,"breakevenPct":15.18663476513802},{"delta":0.2,"premium":0.5852402708890856,"strike":36.704805417781714,"iv":0.4371151339307074,"gamma":0.05670453471632375,"theta":-0.022801396927479345,"vega":0.03171934754831668,"rho":-0.007138802962470114,"breakevenPct":10.328785633335094},{"delta":0.25,"premium":0.7070688065310302,"strike":37.61182175160589,"iv":0.3983106795829846,"gamma":0.07029705171904685,"theta":-0.02287074948260656,"vega":0.03544490540106746,"rho":-0.00888248044038565,"breakevenPct":8.379461407460642},{"delta":0.3,"premium":0.8404009654053275,"strike":38.37371980231616,"iv":0.37108198606872306,"gamma":0.08259285209278623,"theta":-0.02321611200587409,"vega":0.03887799793615667,"rho":-0.010624476596765464,"breakevenPct":6.818970116904602},{"delta":0.35,"premium":0.9798195876288659,"strike":39.09175257731959,"iv":0.3466080412371134,"gamma":0.09396618556701031,"theta":-0.023463298969072167,"vega":0.04197525773195876,"rho":-0.012370446743471337,"breakevenPct":5.382490095107453},{"delta":0.4,"premium":1.1473453608247424,"strike":39.60721649484536,"iv":0.3348554639175258,"gamma":0.10107958762886599,"theta":-0.023257113402061855,"vega":0.04352164948453608,"rho":-0.014134768688199807,"breakevenPct":4.518691325668775},{"delta":0.45,"premium":1.3406040268456376,"strike":40.11409395973154,"iv":0.3271322147651007,"gamma":0.10619194630872483,"theta":-0.023157046979865772,"vega":0.04473422818791946,"rho":-0.015911449026567614,"breakevenPct":3.740094506241544},{"delta":0.5,"premium":1.6162511984659635,"strike":40.5934803451582,"iv":0.3323095877277085,"gamma":0.10489760306807287,"theta":-0.0233967401725791,"vega":0.044878044103547454,"rho":-0.017727696994990792,"breakevenPct":3.2342871234055792},{"delta":0.55,"premium":1.9657812500000007,"strike":41.11875,"iv":0.3462950000000001,"gamma":0.10111624999999999,"theta":-0.024181875000000002,"vega":0.044845625,"rho":-0.019593085503867718,"breakevenPct":2.797992179741814},{"delta":0.6,"premium":2.727499999999999,"strike":41.9,"iv":0.4094199999999999,"gamma":0.08346000000000002,"theta":-0.028009999999999997,"vega":0.04383,"rho":-0.021732626501591842,"breakevenPct":2.7495034756703176},{"delta":0.65,"premium":3.6669624217119003,"strike":42.91022964509395,"iv":0.47047536534446766,"gamma":0.0694580375782881,"theta":-0.03086659707724426,"vega":0.042061586638830896,"rho":-0.024027636347438135,"breakevenPct":2.5738152349005845},{"delta":0.7,"premium":5.0664285714285695,"strike":44.385714285714286,"iv":0.5512242857142856,"gamma":0.05568428571428573,"theta":-0.033878571428571425,"vega":0.039444285714285716,"rho":-0.026686449847288095,"breakevenPct":2.3850900836998217},{"delta":0.75,"premium":7.0826436781609186,"strike":46.50804597701149,"iv":0.6469213793103448,"gamma":0.04343356321839081,"theta":-0.03608183908045977,"vega":0.03598712643678161,"rho":-0.02984589563317019,"breakevenPct":2.1216427535983713}]},"raw":{"call":[{"delta":0.1,"premium":0.19595540800914274,"strike":46.110281920235096,"iv":0.3466157098159929,"gamma":0.06692407075066578,"theta":-0.01320360073119739,"vega":0.019855694949284314,"rho":0.0027537035476500552,"breakevenPct":14.960867249861572},{"delta":0.15,"premium":0.425,"strike":47.48073138193877,"iv":0.5143102688935047,"gamma":0.04005720223682527,"theta":-0.024153296864574497,"vega":0.02645030250145083,"rho":0.004285676982206035,"breakevenPct":18.931805814147864},{"delta":0.2,"premium":0.41138923942407435,"strike":44.56445566157038,"iv":0.36588894822284385,"gamma":0.08229606114766394,"theta":-0.020181915870428665,"vega":0.03131558775403251,"rho":0.0057093598847303495,"breakevenPct":11.658006209022963},{"delta":0.25,"premium":0.37206286010686995,"strike":43.30601152341984,"iv":0.2784559809746402,"gamma":0.14983525192698777,"theta":-0.016644053204337705,"vega":0.03496477896183851,"rho":0.007040870001011818,"breakevenPct":8.436133027623399},{"delta":0.3,"premium":0.33273648078966556,"strike":42.047567385269296,"iv":0.19102301372643657,"gamma":0.21737444270631157,"theta":-0.013106190538246748,"vega":0.0386139701696445,"rho":0.008372380117293285,"breakevenPct":5.214259846223835},{"delta":0.35,"premium":0.31929201037686966,"strike":40.967846649371886,"iv":0.11928158382427523,"gamma":0.2720528941233903,"theta":-0.01028138152087931,"vega":0.041720744582597835,"rho":0.009743991735568551,"breakevenPct":2.500344239694016},{"delta":0.4,"premium":0.4344204777882755,"strike":40.77596587035288,"iv":0.12549062747529124,"gamma":0.2628433592059854,"theta":-0.010998792004448043,"vega":0.04213296809913276,"rho":0.011314814623056946,"breakevenPct":2.3097972893275722},{"delta":0.45,"premium":0.5495489451996812,"strike":40.58408509133386,"iv":0.13169967112630726,"gamma":0.2536338242885805,"theta":-0.011716202488016777,"vega":0.04254519161566769,"rho":0.01288563751054534,"breakevenPct":2.1192503389611286},{"delta":0.5,"premium":0.6646774126110868,"strike":40.39220431231485,"iv":0.13790871477732328,"gamma":0.2444242893711756,"theta":-0.012433612971585508,"vega":0.04295741513220261,"rho":0.014456460398033732,"breakevenPct":1.9287033885946847},{"delta":0.55,"premium":0.7798058800224927,"strike":40.200323533295844,"iv":0.1441177584283393,"gamma":0.23521475445377069,"theta":-0.013151023455154242,"vega":0.04336963864873754,"rho":0.016027283285522127,"breakevenPct":1.7381564382282408},{"delta":0.6,"premium":0.8949343474338982,"strike":40.008442754276835,"iv":0.1503268020793553,"gamma":0.22600521953636582,"theta":-0.013868433938722976,"vega":0.04378186216527246,"rho":0.017598106173010518,"breakevenPct":1.5476094878617972},{"delta":0.65,"premium":0.9989737126395393,"strike":39.82787180410515,"iv":0.1433361901332373,"gamma":0.2147731364782139,"theta":-0.012867230824630895,"vega":0.04016809506661865,"rho":0.019158848617600494,"breakevenPct":1.3576105182340772},{"delta":0.7,"premium":1.1025027007562118,"strike":39.6478213899892,"iv":0.13573806265754412,"gamma":0.2034479654303205,"theta":-0.011786928339935183,"vega":0.03636903132877206,"rho":0.02071912710875163,"breakevenPct":1.1676367694771776},{"delta":0.75,"premium":1.2060316888728844,"strike":39.46777097587324,"iv":0.1281399351818509,"gamma":0.19212279438242708,"theta":-0.010706625855239467,"vega":0.03256996759092546,"rho":0.022279405599902765,"breakevenPct":0.9776630207202777},{"delta":0.8,"premium":1.3095606769895571,"strike":39.28772056175729,"iv":0.12054180770615772,"gamma":0.18079762333453367,"theta":-0.009626323370543751,"vega":0.028770903853078858,"rho":0.023839684091053904,"breakevenPct":0.7876892719633776},{"delta":0.85,"premium":1.41308966510623,"strike":39.107670147641336,"iv":0.11294368023046453,"gamma":0.16947245228664026,"theta":-0.008546020885848039,"vega":0.024971840115232267,"rho":0.025399962582205036,"breakevenPct":0.5977155232064779},{"delta":0.9,"premium":1.7837705456118618,"strike":38.63674053457428,"iv":0.11925066119066555,"gamma":0.13288298235865992,"theta":-0.006274659883025121,"vega":0.01966401870816086,"rho":0.026949461099647177,"breakevenPct":0.3488358495187261}],"put":[{"delta":0.15,"premium":0.5348854482422318,"strike":34.69770896484464,"iv":0.5654075692899221,"gamma":0.0364383835267332,"theta":-0.02493524763561826,"vega":0.026430305922772603,"rho":-0.005401280751528955,"breakevenPct":15.18663476513802},{"delta":0.2,"premium":0.5852402708890856,"strike":36.704805417781714,"iv":0.4371151339307074,"gamma":0.05670453471632375,"theta":-0.022801396927479345,"vega":0.03171934754831668,"rho":-0.007138802962470114,"breakevenPct":10.328785633335094},{"delta":0.25,"premium":0.7070688065310302,"strike":37.61182175160589,"iv":0.3983106795829846,"gamma":0.07029705171904685,"theta":-0.02287074948260656,"vega":0.03544490540106746,"rho":-0.00888248044038565,"breakevenPct":8.379461407460642},{"delta":0.3,"premium":0.8404009654053275,"strike":38.37371980231616,"iv":0.37108198606872306,"gamma":0.08259285209278623,"theta":-0.02321611200587409,"vega":0.03887799793615667,"rho":-0.010624476596765464,"breakevenPct":6.818970116904602},{"delta":0.35,"premium":0.9798195876288659,"strike":39.09175257731959,"iv":0.3466080412371134,"gamma":0.09396618556701031,"theta":-0.023463298969072167,"vega":0.04197525773195876,"rho":-0.012370446743471337,"breakevenPct":5.382490095107453},{"delta":0.4,"premium":1.1473453608247424,"strike":39.60721649484536,"iv":0.3348554639175258,"gamma":0.10107958762886599,"theta":-0.023257113402061855,"vega":0.04352164948453608,"rho":-0.014134768688199807,"breakevenPct":4.518691325668775},{"delta":0.45,"premium":1.3406040268456376,"strike":40.11409395973154,"iv":0.3271322147651007,"gamma":0.10619194630872483,"theta":-0.023157046979865772,"vega":0.04473422818791946,"rho":-0.015911449026567614,"breakevenPct":3.740094506241544},{"delta":0.5,"premium":1.6162511984659635,"strike":40.5934803451582,"iv":0.3323095877277085,"gamma":0.10489760306807287,"theta":-0.0233967401725791,"vega":0.044878044103547454,"rho":-0.017727696994990792,"breakevenPct":3.2342871234055792},{"delta":0.55,"premium":1.9657812500000007,"strike":41.11875,"iv":0.3462950000000001,"gamma":0.10111624999999999,"theta":-0.024181875000000002,"vega":0.044845625,"rho":-0.019593085503867718,"breakevenPct":2.797992179741814},{"delta":0.6,"premium":2.727499999999999,"strike":41.9,"iv":0.4094199999999999,"gamma":0.08346000000000002,"theta":-0.028009999999999997,"vega":0.04383,"rho":-0.021732626501591842,"breakevenPct":2.7495034756703176},{"delta":0.65,"premium":3.6669624217119003,"strike":42.91022964509395,"iv":0.47047536534446766,"gamma":0.0694580375782881,"theta":-0.03086659707724426,"vega":0.042061586638830896,"rho":-0.024027636347438135,"breakevenPct":2.5738152349005845},{"delta":0.7,"premium":5.0664285714285695,"strike":44.385714285714286,"iv":0.5512242857142856,"gamma":0.05568428571428573,"theta":-0.033878571428571425,"vega":0.039444285714285716,"rho":-0.026686449847288095,"breakevenPct":2.3850900836998217},{"delta":0.75,"premium":7.0826436781609186,"strike":46.50804597701149,"iv":0.6469213793103448,"gamma":0.04343356321839081,"theta":-0.03608183908045977,"vega":0.03598712643678161,"rho":-0.02984589563317019,"breakevenPct":2.1216427535983713}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}