{"symbol":"IDHQ","url":"https://intraalpha.com/companies/IDHQ","capturedAt":"2026-10-22T23:24:14.057Z","state":"partial","quote":{"symbol":"IDHQ","last_price":44.06,"prev_close":44.34,"regular_close":44.06,"change":-0.28,"change_pct":-0.6315,"regular_change":-0.28,"regular_change_pct":-0.6315,"extended_change":0,"extended_change_pct":0,"bid":30.05,"ask":54,"bid_size":100,"ask_size":200,"volume":680916,"vwap":44.035091,"open":44.11,"high":44.13,"low":43.9,"close":44.06,"trade_count":1739,"last_trade_at":"2026-10-22T22:30:00.003944098Z","last_quote_at":"2026-10-22T21:58:55.692026588Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:10.518156803-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.118Z","bars":[{"c":43.576,"h":43.58,"l":43.5619,"n":9,"o":43.58,"t":"2026-10-15T13:30:00Z","v":3765,"vw":43.577615},{"c":43.55,"h":43.55,"l":43.515,"n":5,"o":43.515,"t":"2026-10-15T13:35:00Z","v":601,"vw":43.530238},{"c":43.54,"h":43.54,"l":43.54,"n":13,"o":43.54,"t":"2026-10-15T13:40:00Z","v":1427,"vw":43.54},{"c":43.48,"h":43.48,"l":43.48,"n":2,"o":43.48,"t":"2026-10-15T13:45:00Z","v":800,"vw":43.48},{"c":43.52,"h":43.52,"l":43.48,"n":12,"o":43.5,"t":"2026-10-15T13:55:00Z","v":1909,"vw":43.495883},{"c":43.53,"h":43.53,"l":43.53,"n":1,"o":43.53,"t":"2026-10-15T14:00:00Z","v":100,"vw":43.53},{"c":43.6,"h":43.6599,"l":43.6,"n":19,"o":43.61,"t":"2026-10-15T14:05:00Z","v":2559,"vw":43.614238},{"c":43.6102,"h":43.625,"l":43.6102,"n":11,"o":43.625,"t":"2026-10-15T14:10:00Z","v":1996,"vw":43.618505},{"c":43.615,"h":43.615,"l":43.615,"n":1,"o":43.615,"t":"2026-10-15T14:15:00Z","v":125,"vw":43.615},{"c":43.59,"h":43.61,"l":43.59,"n":4,"o":43.61,"t":"2026-10-15T14:20:00Z","v":242,"vw":43.599302},{"c":43.64,"h":43.64,"l":43.64,"n":3,"o":43.64,"t":"2026-10-15T14:30:00Z","v":176,"vw":43.64},{"c":43.7,"h":43.7297,"l":43.7,"n":10,"o":43.7297,"t":"2026-10-15T14:40:00Z","v":1607,"vw":43.703072},{"c":43.6899,"h":43.7,"l":43.68,"n":59,"o":43.69,"t":"2026-10-15T14:45:00Z","v":13661,"vw":43.697478},{"c":43.73,"h":43.74,"l":43.71,"n":12,"o":43.71,"t":"2026-10-15T14:50:00Z","v":1938,"vw":43.727183},{"c":43.765,"h":43.765,"l":43.745,"n":5,"o":43.745,"t":"2026-10-15T14:55:00Z","v":1871,"vw":43.760264},{"c":43.76,"h":43.78,"l":43.76,"n":19,"o":43.78,"t":"2026-10-15T15:00:00Z","v":985,"vw":43.775456},{"c":43.78,"h":43.79,"l":43.76,"n":20,"o":43.79,"t":"2026-10-15T15:05:00Z","v":4610,"vw":43.769096},{"c":43.8,"h":43.83,"l":43.8,"n":12,"o":43.83,"t":"2026-10-15T15:15:00Z","v":2013,"vw":43.825297},{"c":43.77,"h":43.79,"l":43.76,"n":14,"o":43.79,"t":"2026-10-15T15:25:00Z","v":3089,"vw":43.765746},{"c":43.775,"h":43.775,"l":43.77,"n":3,"o":43.77,"t":"2026-10-15T15:30:00Z","v":817,"vw":43.774363},{"c":43.81,"h":43.81,"l":43.81,"n":5,"o":43.81,"t":"2026-10-15T15:35:00Z","v":414,"vw":43.81},{"c":43.795,"h":43.81,"l":43.795,"n":7,"o":43.81,"t":"2026-10-15T15:40:00Z","v":1413,"vw":43.804964},{"c":43.78,"h":43.805,"l":43.78,"n":10,"o":43.805,"t":"2026-10-15T15:45:00Z","v":1317,"vw":43.796549},{"c":43.79,"h":43.8,"l":43.78,"n":14,"o":43.8,"t":"2026-10-15T15:50:00Z","v":1959,"vw":43.785025},{"c":43.795,"h":43.795,"l":43.795,"n":2,"o":43.795,"t":"2026-10-15T15:55:00Z","v":491,"vw":43.795},{"c":43.75,"h":43.775,"l":43.75,"n":11,"o":43.775,"t":"2026-10-15T16:00:00Z","v":3152,"vw":43.762585},{"c":43.76,"h":43.765854,"l":43.76,"n":6,"o":43.765854,"t":"2026-10-15T16:05:00Z","v":332,"vw":43.763702},{"c":43.73,"h":43.73,"l":43.73,"n":5,"o":43.73,"t":"2026-10-15T16:10:00Z","v":401,"vw":43.73},{"c":43.76,"h":43.76,"l":43.735,"n":9,"o":43.735,"t":"2026-10-15T16:15:00Z","v":1676,"vw":43.742235},{"c":43.755,"h":43.755,"l":43.755,"n":1,"o":43.755,"t":"2026-10-15T16:20:00Z","v":176,"vw":43.755},{"c":43.78,"h":43.78,"l":43.765,"n":7,"o":43.765,"t":"2026-10-15T16:25:00Z","v":677,"vw":43.772826},{"c":43.77,"h":43.775,"l":43.755,"n":20,"o":43.755,"t":"2026-10-15T16:30:00Z","v":4908,"vw":43.761984},{"c":43.795,"h":43.795,"l":43.765,"n":2,"o":43.765,"t":"2026-10-15T16:35:00Z","v":525,"vw":43.772143},{"c":43.765,"h":43.78,"l":43.765,"n":4,"o":43.78,"t":"2026-10-15T16:40:00Z","v":968,"vw":43.768275},{"c":43.78,"h":43.78,"l":43.78,"n":1,"o":43.78,"t":"2026-10-15T16:55:00Z","v":600,"vw":43.78},{"c":43.78,"h":43.795,"l":43.77,"n":23,"o":43.79,"t":"2026-10-15T17:00:00Z","v":4263,"vw":43.784053},{"c":43.790632,"h":43.8,"l":43.790632,"n":13,"o":43.7999,"t":"2026-10-15T17:05:00Z","v":1574,"vw":43.798248},{"c":43.810661,"h":43.810661,"l":43.795,"n":10,"o":43.795318,"t":"2026-10-15T17:15:00Z","v":2897,"vw":43.80062},{"c":43.7826,"h":43.81,"l":43.7826,"n":15,"o":43.805,"t":"2026-10-15T17:20:00Z","v":7678,"vw":43.802863},{"c":43.79,"h":43.83,"l":43.7801,"n":235,"o":43.7801,"t":"2026-10-15T17:25:00Z","v":45006,"vw":43.803582},{"c":43.82,"h":43.82,"l":43.785,"n":32,"o":43.795,"t":"2026-10-15T17:30:00Z","v":5579,"vw":43.797127},{"c":43.87,"h":43.88,"l":43.87,"n":6,"o":43.88,"t":"2026-10-15T17:40:00Z","v":333,"vw":43.873421},{"c":43.865,"h":43.865,"l":43.85,"n":16,"o":43.865,"t":"2026-10-15T17:45:00Z","v":3757,"vw":43.858774},{"c":43.855,"h":43.87,"l":43.85,"n":50,"o":43.86,"t":"2026-10-15T17:50:00Z","v":15540,"vw":43.863442},{"c":43.88,"h":43.880494,"l":43.87,"n":12,"o":43.87,"t":"2026-10-15T17:55:00Z","v":1150,"vw":43.877482},{"c":43.87,"h":43.88,"l":43.87,"n":9,"o":43.88,"t":"2026-10-15T18:00:00Z","v":467,"vw":43.873333},{"c":43.860489,"h":43.865721,"l":43.86,"n":9,"o":43.86,"t":"2026-10-15T18:05:00Z","v":1136,"vw":43.861001},{"c":43.845,"h":43.85,"l":43.845,"n":3,"o":43.85,"t":"2026-10-15T18:10:00Z","v":325,"vw":43.848077},{"c":43.845,"h":43.845,"l":43.845,"n":8,"o":43.845,"t":"2026-10-15T18:15:00Z","v":592,"vw":43.845},{"c":43.84,"h":43.86,"l":43.84,"n":10,"o":43.86,"t":"2026-10-15T18:20:00Z","v":3213,"vw":43.847582},{"c":43.84,"h":43.855,"l":43.84,"n":44,"o":43.84,"t":"2026-10-15T18:25:00Z","v":9787,"vw":43.841656},{"c":43.86,"h":43.86,"l":43.84,"n":22,"o":43.85,"t":"2026-10-15T18:30:00Z","v":3263,"vw":43.857321},{"c":43.84,"h":43.865,"l":43.84,"n":6,"o":43.865,"t":"2026-10-15T18:35:00Z","v":5965,"vw":43.841085},{"c":43.85,"h":43.86,"l":43.85,"n":18,"o":43.855,"t":"2026-10-15T18:40:00Z","v":2042,"vw":43.855057},{"c":43.867454,"h":43.867454,"l":43.867454,"n":1,"o":43.867454,"t":"2026-10-15T18:50:00Z","v":306,"vw":43.867454},{"c":43.875,"h":43.875,"l":43.875,"n":5,"o":43.875,"t":"2026-10-15T18:55:00Z","v":487,"vw":43.875},{"c":43.895,"h":43.895,"l":43.895,"n":4,"o":43.895,"t":"2026-10-15T19:00:00Z","v":353,"vw":43.895},{"c":43.9,"h":43.9001,"l":43.89,"n":20,"o":43.895,"t":"2026-10-15T19:05:00Z","v":2199,"vw":43.89554},{"c":43.9299,"h":43.9299,"l":43.89,"n":4,"o":43.91,"t":"2026-10-15T19:10:00Z","v":437,"vw":43.907846},{"c":43.915,"h":43.915,"l":43.915,"n":2,"o":43.915,"t":"2026-10-15T19:15:00Z","v":173,"vw":43.915},{"c":43.92,"h":43.93,"l":43.92,"n":7,"o":43.93,"t":"2026-10-15T19:20:00Z","v":900,"vw":43.922222},{"c":43.91,"h":43.91,"l":43.91,"n":13,"o":43.91,"t":"2026-10-15T19:25:00Z","v":650,"vw":43.91},{"c":43.8999,"h":43.8999,"l":43.8999,"n":2,"o":43.8999,"t":"2026-10-15T19:30:00Z","v":2081,"vw":43.8999},{"c":43.93,"h":43.93,"l":43.915,"n":7,"o":43.915,"t":"2026-10-15T19:35:00Z","v":747,"vw":43.918559},{"c":43.945,"h":43.945,"l":43.93,"n":11,"o":43.93,"t":"2026-10-15T19:40:00Z","v":1315,"vw":43.938147},{"c":43.96,"h":43.96,"l":43.945,"n":15,"o":43.945,"t":"2026-10-15T19:45:00Z","v":3060,"vw":43.958167},{"c":43.94,"h":43.96,"l":43.93,"n":19,"o":43.96,"t":"2026-10-15T19:50:00Z","v":2143,"vw":43.943189},{"c":43.95,"h":43.96,"l":43.935,"n":80,"o":43.935,"t":"2026-10-15T19:55:00Z","v":5776,"vw":43.949497},{"c":43.97,"h":43.97,"l":43.97,"n":5,"o":43.97,"t":"2026-10-15T20:00:00Z","v":197,"vw":43.97},{"c":44.27,"h":44.27,"l":44.2344,"n":4,"o":44.25,"t":"2026-10-16T13:30:00Z","v":5187,"vw":44.24594},{"c":44.25,"h":44.26,"l":44.25,"n":6,"o":44.26,"t":"2026-10-16T13:35:00Z","v":382,"vw":44.255621},{"c":44.309,"h":44.309,"l":44.28,"n":7,"o":44.285,"t":"2026-10-16T13:40:00Z","v":1273,"vw":44.291232},{"c":44.3,"h":44.3,"l":44.29,"n":13,"o":44.29,"t":"2026-10-16T13:50:00Z","v":1621,"vw":44.291333},{"c":44.3,"h":44.32,"l":44.29,"n":26,"o":44.31,"t":"2026-10-16T13:55:00Z","v":2565,"vw":44.311153},{"c":44.31,"h":44.33,"l":44.31,"n":14,"o":44.32,"t":"2026-10-16T14:00:00Z","v":2290,"vw":44.321305},{"c":44.29,"h":44.31,"l":44.29,"n":7,"o":44.31,"t":"2026-10-16T14:05:00Z","v":668,"vw":44.293333},{"c":44.27,"h":44.28,"l":44.268,"n":36,"o":44.28,"t":"2026-10-16T14:10:00Z","v":7655,"vw":44.276894},{"c":44.295,"h":44.295,"l":44.25,"n":7,"o":44.25,"t":"2026-10-16T14:20:00Z","v":2121,"vw":44.255202},{"c":44.27,"h":44.31,"l":44.27,"n":20,"o":44.31,"t":"2026-10-16T14:25:00Z","v":2736,"vw":44.296653},{"c":44.29,"h":44.29,"l":44.29,"n":1,"o":44.29,"t":"2026-10-16T14:30:00Z","v":300,"vw":44.29},{"c":44.265,"h":44.275,"l":44.255,"n":14,"o":44.275,"t":"2026-10-16T14:35:00Z","v":1414,"vw":44.262534},{"c":44.2508,"h":44.27,"l":44.2508,"n":6,"o":44.27,"t":"2026-10-16T14:40:00Z","v":706,"vw":44.263166},{"c":44.29,"h":44.29,"l":44.2616,"n":10,"o":44.2616,"t":"2026-10-16T14:45:00Z","v":2701,"vw":44.270683},{"c":44.3,"h":44.3,"l":44.3,"n":2,"o":44.3,"t":"2026-10-16T14:50:00Z","v":200,"vw":44.3},{"c":44.285,"h":44.285,"l":44.285,"n":1,"o":44.285,"t":"2026-10-16T14:55:00Z","v":135,"vw":44.285},{"c":44.29,"h":44.29,"l":44.28,"n":10,"o":44.285,"t":"2026-10-16T15:00:00Z","v":3550,"vw":44.287877},{"c":44.2509,"h":44.27,"l":44.2509,"n":15,"o":44.27,"t":"2026-10-16T15:05:00Z","v":1250,"vw":44.258468},{"c":44.24,"h":44.24,"l":44.24,"n":3,"o":44.24,"t":"2026-10-16T15:10:00Z","v":192,"vw":44.24},{"c":44.2,"h":44.22,"l":44.2,"n":10,"o":44.22,"t":"2026-10-16T15:15:00Z","v":1686,"vw":44.201296},{"c":44.17,"h":44.22,"l":44.17,"n":12,"o":44.22,"t":"2026-10-16T15:20:00Z","v":1855,"vw":44.186997},{"c":44.17,"h":44.185,"l":44.17,"n":3,"o":44.185,"t":"2026-10-16T15:25:00Z","v":943,"vw":44.174424},{"c":44.19,"h":44.2,"l":44.19,"n":18,"o":44.19,"t":"2026-10-16T15:30:00Z","v":5516,"vw":44.191132},{"c":44.2,"h":44.2,"l":44.2,"n":5,"o":44.2,"t":"2026-10-16T15:35:00Z","v":522,"vw":44.2},{"c":44.18,"h":44.2,"l":44.18,"n":14,"o":44.2,"t":"2026-10-16T15:40:00Z","v":1466,"vw":44.195},{"c":44.185,"h":44.185,"l":44.18,"n":3,"o":44.18,"t":"2026-10-16T15:45:00Z","v":862,"vw":44.182497},{"c":44.11,"h":44.13,"l":44.11,"n":16,"o":44.12,"t":"2026-10-16T15:50:00Z","v":1712,"vw":44.12323},{"c":44.03,"h":44.03,"l":43.98,"n":7,"o":44.03,"t":"2026-10-16T16:00:00Z","v":995,"vw":44.007107},{"c":44.04,"h":44.07,"l":44.04,"n":20,"o":44.05,"t":"2026-10-16T16:05:00Z","v":4243,"vw":44.063869},{"c":44.05,"h":44.05,"l":44.0396,"n":9,"o":44.0396,"t":"2026-10-16T16:10:00Z","v":1919,"vw":44.047071},{"c":44.03,"h":44.08,"l":44.03,"n":18,"o":44.08,"t":"2026-10-16T16:15:00Z","v":1964,"vw":44.056321},{"c":44.03,"h":44.03,"l":44.03,"n":3,"o":44.03,"t":"2026-10-16T16:20:00Z","v":415,"vw":44.03},{"c":44.045,"h":44.045,"l":44.03,"n":13,"o":44.03,"t":"2026-10-16T16:25:00Z","v":1462,"vw":44.034615},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-16T16:30:00Z","v":130,"vw":44},{"c":43.975,"h":43.975,"l":43.965,"n":5,"o":43.965,"t":"2026-10-16T16:35:00Z","v":2028,"vw":43.972067},{"c":43.96,"h":43.98,"l":43.95,"n":22,"o":43.955,"t":"2026-10-16T16:40:00Z","v":1742,"vw":43.972321},{"c":43.94,"h":43.98,"l":43.94,"n":14,"o":43.97,"t":"2026-10-16T16:45:00Z","v":2192,"vw":43.971961},{"c":43.9492,"h":43.9492,"l":43.94,"n":12,"o":43.94,"t":"2026-10-16T16:55:00Z","v":2362,"vw":43.94664},{"c":43.88,"h":43.91,"l":43.875,"n":6,"o":43.91,"t":"2026-10-16T17:00:00Z","v":1334,"vw":43.893224},{"c":43.874,"h":43.885,"l":43.874,"n":11,"o":43.885,"t":"2026-10-16T17:05:00Z","v":1366,"vw":43.881335},{"c":43.86,"h":43.875,"l":43.86,"n":3,"o":43.875,"t":"2026-10-16T17:10:00Z","v":2392,"vw":43.874368},{"c":43.85,"h":43.85,"l":43.84,"n":9,"o":43.84,"t":"2026-10-16T17:20:00Z","v":1469,"vw":43.842143},{"c":43.94,"h":43.94,"l":43.94,"n":1,"o":43.94,"t":"2026-10-16T17:35:00Z","v":100,"vw":43.94},{"c":43.99,"h":44.005,"l":43.98,"n":8,"o":44,"t":"2026-10-16T17:40:00Z","v":725,"vw":43.994936},{"c":43.93,"h":43.98,"l":43.93,"n":22,"o":43.98,"t":"2026-10-16T17:45:00Z","v":2543,"vw":43.968201},{"c":43.91,"h":43.92,"l":43.91,"n":11,"o":43.92,"t":"2026-10-16T17:50:00Z","v":983,"vw":43.917343},{"c":43.88,"h":43.895,"l":43.88,"n":4,"o":43.895,"t":"2026-10-16T17:55:00Z","v":434,"vw":43.884607},{"c":43.84,"h":43.85,"l":43.84,"n":10,"o":43.85,"t":"2026-10-16T18:00:00Z","v":1612,"vw":43.841429},{"c":43.875,"h":43.8906,"l":43.86,"n":8,"o":43.86,"t":"2026-10-16T18:10:00Z","v":1932,"vw":43.875845},{"c":43.85,"h":43.85,"l":43.85,"n":8,"o":43.85,"t":"2026-10-16T18:15:00Z","v":790,"vw":43.85},{"c":43.85,"h":43.85,"l":43.85,"n":6,"o":43.85,"t":"2026-10-16T18:20:00Z","v":694,"vw":43.85},{"c":43.875,"h":43.875,"l":43.845,"n":14,"o":43.855,"t":"2026-10-16T18:25:00Z","v":5029,"vw":43.859208},{"c":43.8673,"h":43.87,"l":43.83,"n":8,"o":43.87,"t":"2026-10-16T18:30:00Z","v":2517,"vw":43.866547},{"c":43.85,"h":43.86,"l":43.85,"n":11,"o":43.85,"t":"2026-10-16T18:35:00Z","v":1186,"vw":43.851127},{"c":43.85,"h":43.88,"l":43.85,"n":7,"o":43.87,"t":"2026-10-16T18:40:00Z","v":994,"vw":43.874467},{"c":43.82,"h":43.83,"l":43.82,"n":18,"o":43.83,"t":"2026-10-16T18:50:00Z","v":1793,"vw":43.829135},{"c":43.82,"h":43.82,"l":43.805,"n":16,"o":43.81,"t":"2026-10-16T18:55:00Z","v":11413,"vw":43.819677},{"c":43.81,"h":43.83,"l":43.81,"n":9,"o":43.8164,"t":"2026-10-16T19:00:00Z","v":1526,"vw":43.815546},{"c":43.8,"h":43.8,"l":43.8,"n":3,"o":43.8,"t":"2026-10-16T19:05:00Z","v":115,"vw":43.8},{"c":43.85,"h":43.85,"l":43.82,"n":2,"o":43.82,"t":"2026-10-16T19:10:00Z","v":625,"vw":43.826},{"c":43.86,"h":43.895,"l":43.86,"n":17,"o":43.885,"t":"2026-10-16T19:15:00Z","v":2117,"vw":43.877878},{"c":43.89,"h":43.89,"l":43.89,"n":2,"o":43.89,"t":"2026-10-16T19:20:00Z","v":151,"vw":43.89},{"c":43.9,"h":43.9,"l":43.88,"n":6,"o":43.88,"t":"2026-10-16T19:25:00Z","v":5529,"vw":43.899631},{"c":43.8823,"h":43.9,"l":43.8823,"n":3,"o":43.9,"t":"2026-10-16T19:30:00Z","v":603,"vw":43.885378},{"c":43.87,"h":43.87,"l":43.85,"n":23,"o":43.87,"t":"2026-10-16T19:35:00Z","v":1251,"vw":43.863819},{"c":43.85,"h":43.87,"l":43.85,"n":10,"o":43.86,"t":"2026-10-16T19:40:00Z","v":968,"vw":43.866389},{"c":43.86,"h":43.86,"l":43.86,"n":4,"o":43.86,"t":"2026-10-16T19:45:00Z","v":326,"vw":43.86},{"c":43.88,"h":43.89,"l":43.86,"n":27,"o":43.86,"t":"2026-10-16T19:50:00Z","v":1449,"vw":43.882352},{"c":43.915,"h":43.915,"l":43.882,"n":49,"o":43.882,"t":"2026-10-16T19:55:00Z","v":6005,"vw":43.896868},{"c":43.94,"h":43.94,"l":43.94,"n":5,"o":43.94,"t":"2026-10-16T20:00:00Z","v":119,"vw":43.94},{"c":43.9799,"h":44,"l":43.94,"n":20,"o":44,"t":"2026-10-19T13:30:00Z","v":7857,"vw":43.992006},{"c":43.94,"h":43.94,"l":43.94,"n":6,"o":43.94,"t":"2026-10-19T13:35:00Z","v":409,"vw":43.94},{"c":43.94,"h":43.94,"l":43.94,"n":3,"o":43.94,"t":"2026-10-19T13:40:00Z","v":500,"vw":43.94},{"c":43.9447,"h":43.9447,"l":43.885,"n":9,"o":43.9,"t":"2026-10-19T13:45:00Z","v":2548,"vw":43.935765},{"c":43.92,"h":43.92,"l":43.92,"n":3,"o":43.92,"t":"2026-10-19T13:55:00Z","v":202,"vw":43.92},{"c":43.87,"h":43.88,"l":43.87,"n":8,"o":43.88,"t":"2026-10-19T14:00:00Z","v":523,"vw":43.876},{"c":43.91,"h":43.91,"l":43.882,"n":10,"o":43.882,"t":"2026-10-19T14:10:00Z","v":439,"vw":43.9005},{"c":43.97,"h":43.975,"l":43.965,"n":18,"o":43.965,"t":"2026-10-19T14:15:00Z","v":1561,"vw":43.971749},{"c":43.93,"h":43.93,"l":43.93,"n":3,"o":43.93,"t":"2026-10-19T14:20:00Z","v":1205,"vw":43.93},{"c":43.87,"h":43.875,"l":43.87,"n":4,"o":43.875,"t":"2026-10-19T14:30:00Z","v":486,"vw":43.872625},{"c":43.865,"h":43.89,"l":43.8601,"n":9,"o":43.89,"t":"2026-10-19T14:35:00Z","v":2564,"vw":43.864771},{"c":43.8799,"h":43.8799,"l":43.86,"n":12,"o":43.87,"t":"2026-10-19T14:40:00Z","v":469,"vw":43.870585},{"c":43.83,"h":43.83,"l":43.83,"n":2,"o":43.83,"t":"2026-10-19T14:45:00Z","v":230,"vw":43.83},{"c":43.865,"h":43.865,"l":43.86,"n":2,"o":43.86,"t":"2026-10-19T15:00:00Z","v":710,"vw":43.860993},{"c":43.89,"h":43.9028,"l":43.89,"n":4,"o":43.9028,"t":"2026-10-19T15:05:00Z","v":641,"vw":43.900514},{"c":43.92,"h":43.92,"l":43.86,"n":24,"o":43.87,"t":"2026-10-19T15:10:00Z","v":2570,"vw":43.89441},{"c":43.94,"h":43.94,"l":43.9203,"n":3,"o":43.9203,"t":"2026-10-19T15:15:00Z","v":488,"vw":43.932411},{"c":43.99,"h":43.99,"l":43.97,"n":15,"o":43.975,"t":"2026-10-19T15:25:00Z","v":2433,"vw":43.984191},{"c":44.01,"h":44.02,"l":43.99,"n":40,"o":44.02,"t":"2026-10-19T15:30:00Z","v":19082,"vw":44.013891},{"c":44.03,"h":44.03,"l":44.02,"n":10,"o":44.02,"t":"2026-10-19T15:35:00Z","v":1039,"vw":44.028667},{"c":44,"h":44.015,"l":44,"n":7,"o":44.01,"t":"2026-10-19T15:40:00Z","v":444,"vw":44.008865},{"c":43.9975,"h":43.9975,"l":43.98,"n":6,"o":43.98,"t":"2026-10-19T15:45:00Z","v":588,"vw":43.986419},{"c":43.99,"h":43.99,"l":43.99,"n":7,"o":43.99,"t":"2026-10-19T15:50:00Z","v":734,"vw":43.99},{"c":43.9799,"h":43.9799,"l":43.9799,"n":2,"o":43.9799,"t":"2026-10-19T15:55:00Z","v":281,"vw":43.9799},{"c":43.91,"h":43.9322,"l":43.91,"n":2,"o":43.9322,"t":"2026-10-19T16:00:00Z","v":5437,"vw":43.931792},{"c":43.92,"h":43.92,"l":43.9053,"n":7,"o":43.9053,"t":"2026-10-19T16:10:00Z","v":1804,"vw":43.918741},{"c":43.925,"h":43.93,"l":43.915,"n":8,"o":43.915,"t":"2026-10-19T16:15:00Z","v":875,"vw":43.922776},{"c":43.905,"h":43.905,"l":43.905,"n":3,"o":43.905,"t":"2026-10-19T16:20:00Z","v":916,"vw":43.905},{"c":43.92,"h":43.9281,"l":43.92,"n":3,"o":43.9281,"t":"2026-10-19T16:25:00Z","v":1070,"vw":43.927307},{"c":43.9018,"h":43.9177,"l":43.9018,"n":14,"o":43.91,"t":"2026-10-19T16:35:00Z","v":1870,"vw":43.907684},{"c":43.91,"h":43.91,"l":43.9,"n":5,"o":43.9,"t":"2026-10-19T16:40:00Z","v":5471,"vw":43.909479},{"c":43.885,"h":43.92,"l":43.885,"n":23,"o":43.89,"t":"2026-10-19T16:45:00Z","v":21756,"vw":43.913613},{"c":43.875,"h":43.89,"l":43.875,"n":24,"o":43.89,"t":"2026-10-19T16:50:00Z","v":2145,"vw":43.887137},{"c":43.8692,"h":43.885,"l":43.8692,"n":22,"o":43.88,"t":"2026-10-19T16:55:00Z","v":3537,"vw":43.876055},{"c":43.855,"h":43.86,"l":43.855,"n":4,"o":43.86,"t":"2026-10-19T17:00:00Z","v":494,"vw":43.85801},{"c":43.82,"h":43.87,"l":43.82,"n":18,"o":43.865,"t":"2026-10-19T17:05:00Z","v":4619,"vw":43.863299},{"c":43.82,"h":43.83,"l":43.82,"n":6,"o":43.82,"t":"2026-10-19T17:10:00Z","v":959,"vw":43.824477},{"c":43.83,"h":43.83,"l":43.825,"n":11,"o":43.825,"t":"2026-10-19T17:15:00Z","v":3688,"vw":43.826958},{"c":43.835,"h":43.84,"l":43.835,"n":4,"o":43.8355,"t":"2026-10-19T17:20:00Z","v":783,"vw":43.837062},{"c":43.8652,"h":43.8652,"l":43.85,"n":14,"o":43.85,"t":"2026-10-19T17:25:00Z","v":2042,"vw":43.854911},{"c":43.88,"h":43.885,"l":43.85,"n":25,"o":43.85,"t":"2026-10-19T17:40:00Z","v":2562,"vw":43.874088},{"c":43.84,"h":43.865,"l":43.84,"n":13,"o":43.865,"t":"2026-10-19T17:45:00Z","v":2779,"vw":43.85944},{"c":43.855,"h":43.855,"l":43.84,"n":14,"o":43.85,"t":"2026-10-19T17:50:00Z","v":926,"vw":43.849286},{"c":43.87,"h":43.87,"l":43.85,"n":21,"o":43.85,"t":"2026-10-19T17:55:00Z","v":3494,"vw":43.85303},{"c":43.86,"h":43.86,"l":43.85,"n":9,"o":43.85,"t":"2026-10-19T18:00:00Z","v":1640,"vw":43.85875},{"c":43.88,"h":43.889,"l":43.88,"n":14,"o":43.889,"t":"2026-10-19T18:15:00Z","v":1997,"vw":43.886138},{"c":43.86,"h":43.87,"l":43.86,"n":9,"o":43.87,"t":"2026-10-19T18:20:00Z","v":625,"vw":43.865},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-10-19T18:25:00Z","v":200,"vw":43.84},{"c":43.84,"h":43.84,"l":43.84,"n":3,"o":43.84,"t":"2026-10-19T18:30:00Z","v":294,"vw":43.84},{"c":43.85,"h":43.85,"l":43.83,"n":16,"o":43.83,"t":"2026-10-19T18:35:00Z","v":1591,"vw":43.83572},{"c":43.855,"h":43.855,"l":43.85,"n":5,"o":43.855,"t":"2026-10-19T18:40:00Z","v":439,"vw":43.853681},{"c":43.86,"h":43.86,"l":43.86,"n":5,"o":43.86,"t":"2026-10-19T18:45:00Z","v":150,"vw":43.86},{"c":43.859,"h":43.859,"l":43.859,"n":2,"o":43.859,"t":"2026-10-19T18:55:00Z","v":289,"vw":43.859},{"c":43.8357,"h":43.86,"l":43.8357,"n":6,"o":43.86,"t":"2026-10-19T19:05:00Z","v":503,"vw":43.846132},{"c":43.83,"h":43.835,"l":43.825,"n":24,"o":43.825,"t":"2026-10-19T19:10:00Z","v":1996,"vw":43.829123},{"c":43.86,"h":43.86,"l":43.8299,"n":42,"o":43.83,"t":"2026-10-19T19:15:00Z","v":8200,"vw":43.836663},{"c":43.86,"h":43.865,"l":43.8408,"n":34,"o":43.8599,"t":"2026-10-19T19:20:00Z","v":1922,"vw":43.855341},{"c":43.85,"h":43.8602,"l":43.84,"n":31,"o":43.8602,"t":"2026-10-19T19:25:00Z","v":4018,"vw":43.848763},{"c":43.85,"h":43.85,"l":43.845,"n":12,"o":43.845,"t":"2026-10-19T19:30:00Z","v":722,"vw":43.84783},{"c":43.85,"h":43.8501,"l":43.8401,"n":22,"o":43.85,"t":"2026-10-19T19:35:00Z","v":2138,"vw":43.848109},{"c":43.84,"h":43.85,"l":43.84,"n":15,"o":43.85,"t":"2026-10-19T19:40:00Z","v":901,"vw":43.845662},{"c":43.845,"h":43.85,"l":43.83,"n":35,"o":43.84,"t":"2026-10-19T19:45:00Z","v":4897,"vw":43.838532},{"c":43.8194,"h":43.84,"l":43.79,"n":34,"o":43.84,"t":"2026-10-19T19:50:00Z","v":3078,"vw":43.804297},{"c":43.8,"h":43.82,"l":43.77,"n":50,"o":43.8,"t":"2026-10-19T19:55:00Z","v":5244,"vw":43.797638},{"c":43.8,"h":43.8,"l":43.8,"n":6,"o":43.8,"t":"2026-10-19T20:00:00Z","v":151,"vw":43.8},{"c":43.87,"h":43.9,"l":43.87,"n":9,"o":43.9,"t":"2026-10-20T13:30:00Z","v":3880,"vw":43.89715},{"c":43.915,"h":43.92,"l":43.9,"n":5,"o":43.9193,"t":"2026-10-20T13:35:00Z","v":1846,"vw":43.916327},{"c":43.915,"h":43.915,"l":43.915,"n":1,"o":43.915,"t":"2026-10-20T13:40:00Z","v":241,"vw":43.915},{"c":43.96,"h":43.965,"l":43.9039,"n":48,"o":43.9039,"t":"2026-10-20T13:45:00Z","v":4631,"vw":43.946648},{"c":43.99,"h":44,"l":43.97,"n":20,"o":43.97,"t":"2026-10-20T13:50:00Z","v":1651,"vw":43.988518},{"c":44.03,"h":44.03,"l":43.97,"n":28,"o":43.97,"t":"2026-10-20T13:55:00Z","v":2802,"vw":43.993077},{"c":44,"h":44,"l":44,"n":12,"o":44,"t":"2026-10-20T14:00:00Z","v":641,"vw":44},{"c":44.01,"h":44.0224,"l":43.99,"n":42,"o":44,"t":"2026-10-20T14:05:00Z","v":4805,"vw":44.011003},{"c":44.05,"h":44.06,"l":44.01,"n":27,"o":44.01,"t":"2026-10-20T14:10:00Z","v":3062,"vw":44.035553},{"c":44.1314,"h":44.1314,"l":44.054,"n":8,"o":44.054,"t":"2026-10-20T14:15:00Z","v":695,"vw":44.083124},{"c":44.2,"h":44.205,"l":44.13,"n":26,"o":44.135,"t":"2026-10-20T14:20:00Z","v":7399,"vw":44.168638},{"c":44.24,"h":44.24,"l":44.2,"n":8,"o":44.2,"t":"2026-10-20T14:25:00Z","v":882,"vw":44.215909},{"c":44.23,"h":44.275,"l":44.23,"n":10,"o":44.27,"t":"2026-10-20T14:30:00Z","v":2977,"vw":44.269161},{"c":44.2415,"h":44.2599,"l":44.2415,"n":4,"o":44.242,"t":"2026-10-20T14:35:00Z","v":697,"vw":44.25172},{"c":44.29,"h":44.2916,"l":44.29,"n":5,"o":44.2916,"t":"2026-10-20T14:40:00Z","v":482,"vw":44.290424},{"c":44.26,"h":44.2899,"l":44.26,"n":6,"o":44.2899,"t":"2026-10-20T14:45:00Z","v":937,"vw":44.269203},{"c":44.25,"h":44.25,"l":44.235,"n":5,"o":44.25,"t":"2026-10-20T14:50:00Z","v":2773,"vw":44.248711},{"c":44.28,"h":44.299,"l":44.27,"n":6,"o":44.275,"t":"2026-10-20T14:55:00Z","v":1615,"vw":44.277516},{"c":44.225,"h":44.24,"l":44.225,"n":4,"o":44.24,"t":"2026-10-20T15:00:00Z","v":790,"vw":44.230417},{"c":44.23,"h":44.24,"l":44.23,"n":6,"o":44.23,"t":"2026-10-20T15:05:00Z","v":1020,"vw":44.231468},{"c":44.11,"h":44.13,"l":44.11,"n":3,"o":44.13,"t":"2026-10-20T15:10:00Z","v":852,"vw":44.114695},{"c":44.165,"h":44.165,"l":44.14,"n":4,"o":44.14,"t":"2026-10-20T15:15:00Z","v":659,"vw":44.15503},{"c":44.16,"h":44.16,"l":44.16,"n":2,"o":44.16,"t":"2026-10-20T15:20:00Z","v":144,"vw":44.16},{"c":44.1,"h":44.1,"l":44.1,"n":3,"o":44.1,"t":"2026-10-20T15:25:00Z","v":490,"vw":44.1},{"c":44.07,"h":44.095,"l":44.07,"n":16,"o":44.095,"t":"2026-10-20T15:30:00Z","v":1155,"vw":44.088711},{"c":44.16,"h":44.16,"l":44.1436,"n":23,"o":44.1436,"t":"2026-10-20T15:40:00Z","v":3182,"vw":44.158612},{"c":44.12,"h":44.12,"l":44.12,"n":1,"o":44.12,"t":"2026-10-20T15:45:00Z","v":115,"vw":44.12},{"c":44.135,"h":44.1399,"l":44.13,"n":6,"o":44.1399,"t":"2026-10-20T15:50:00Z","v":3372,"vw":44.139429},{"c":44.16,"h":44.16,"l":44.16,"n":1,"o":44.16,"t":"2026-10-20T15:55:00Z","v":100,"vw":44.16},{"c":44.14,"h":44.165,"l":44.14,"n":2,"o":44.165,"t":"2026-10-20T16:00:00Z","v":436,"vw":44.158234},{"c":44.16,"h":44.16,"l":44.14,"n":6,"o":44.14,"t":"2026-10-20T16:05:00Z","v":532,"vw":44.151583},{"c":44.14,"h":44.14,"l":44.14,"n":6,"o":44.14,"t":"2026-10-20T16:10:00Z","v":359,"vw":44.14},{"c":44.1,"h":44.1,"l":44.1,"n":8,"o":44.1,"t":"2026-10-20T16:15:00Z","v":1385,"vw":44.1},{"c":44.14,"h":44.14,"l":44.13,"n":12,"o":44.13,"t":"2026-10-20T16:20:00Z","v":1051,"vw":44.137433},{"c":44.165,"h":44.165,"l":44.165,"n":2,"o":44.165,"t":"2026-10-20T16:25:00Z","v":5005,"vw":44.165},{"c":44.15,"h":44.1999,"l":44.15,"n":36,"o":44.175,"t":"2026-10-20T16:30:00Z","v":7788,"vw":44.170912},{"c":44.18,"h":44.18,"l":44.175,"n":21,"o":44.175,"t":"2026-10-20T16:35:00Z","v":3438,"vw":44.179463},{"c":44.16,"h":44.1699,"l":44.15,"n":17,"o":44.16,"t":"2026-10-20T16:45:00Z","v":10451,"vw":44.163047},{"c":44.125,"h":44.125,"l":44.125,"n":3,"o":44.125,"t":"2026-10-20T16:50:00Z","v":324,"vw":44.125},{"c":44.13,"h":44.14,"l":44.13,"n":21,"o":44.13,"t":"2026-10-20T16:55:00Z","v":3184,"vw":44.138844},{"c":44.125,"h":44.16,"l":44.125,"n":21,"o":44.13,"t":"2026-10-20T17:00:00Z","v":3002,"vw":44.136656},{"c":44.17,"h":44.17,"l":44.15,"n":45,"o":44.1537,"t":"2026-10-20T17:15:00Z","v":6888,"vw":44.166142},{"c":44.18,"h":44.185,"l":44.16,"n":17,"o":44.16,"t":"2026-10-20T17:20:00Z","v":2973,"vw":44.178889},{"c":44.18,"h":44.2,"l":44.18,"n":25,"o":44.18,"t":"2026-10-20T17:30:00Z","v":9587,"vw":44.190241},{"c":44.2007,"h":44.2007,"l":44.2,"n":5,"o":44.2,"t":"2026-10-20T17:40:00Z","v":510,"vw":44.200374},{"c":44.2107,"h":44.2107,"l":44.2107,"n":11,"o":44.2107,"t":"2026-10-20T17:45:00Z","v":947,"vw":44.2107},{"c":44.215,"h":44.215,"l":44.21,"n":12,"o":44.21,"t":"2026-10-20T17:50:00Z","v":1377,"vw":44.212617},{"c":44.205,"h":44.21,"l":44.2,"n":4,"o":44.21,"t":"2026-10-20T17:55:00Z","v":400,"vw":44.20375},{"c":44.21,"h":44.22,"l":44.21,"n":17,"o":44.21,"t":"2026-10-20T18:00:00Z","v":3761,"vw":44.21027},{"c":44.21,"h":44.21,"l":44.205,"n":18,"o":44.21,"t":"2026-10-20T18:05:00Z","v":2652,"vw":44.207096},{"c":44.21,"h":44.22,"l":44.21,"n":6,"o":44.21,"t":"2026-10-20T18:15:00Z","v":629,"vw":44.214165},{"c":44.2092,"h":44.21,"l":44.205,"n":9,"o":44.21,"t":"2026-10-20T18:20:00Z","v":666,"vw":44.207603},{"c":44.205,"h":44.205,"l":44.1704,"n":8,"o":44.2,"t":"2026-10-20T18:25:00Z","v":2022,"vw":44.174851},{"c":44.19,"h":44.2,"l":44.18,"n":242,"o":44.1917,"t":"2026-10-20T18:30:00Z","v":22460,"vw":44.187857},{"c":44.1649,"h":44.19,"l":44.1649,"n":14,"o":44.19,"t":"2026-10-20T18:35:00Z","v":3881,"vw":44.177563},{"c":44.16,"h":44.16,"l":44.16,"n":1,"o":44.16,"t":"2026-10-20T18:45:00Z","v":221,"vw":44.16},{"c":44.19,"h":44.19,"l":44.185,"n":8,"o":44.19,"t":"2026-10-20T18:55:00Z","v":2629,"vw":44.188572},{"c":44.21,"h":44.21,"l":44.195,"n":5,"o":44.195,"t":"2026-10-20T19:00:00Z","v":723,"vw":44.199458},{"c":44.18,"h":44.185,"l":44.18,"n":3,"o":44.185,"t":"2026-10-20T19:05:00Z","v":450,"vw":44.181378},{"c":44.17,"h":44.185,"l":44.17,"n":6,"o":44.185,"t":"2026-10-20T19:10:00Z","v":672,"vw":44.181899},{"c":44.155,"h":44.155,"l":44.14,"n":6,"o":44.15,"t":"2026-10-20T19:15:00Z","v":598,"vw":44.148411},{"c":44.1464,"h":44.16,"l":44.145,"n":6,"o":44.16,"t":"2026-10-20T19:20:00Z","v":951,"vw":44.148891},{"c":44.15,"h":44.15,"l":44.15,"n":3,"o":44.15,"t":"2026-10-20T19:25:00Z","v":160,"vw":44.15},{"c":44.18,"h":44.185,"l":44.18,"n":10,"o":44.185,"t":"2026-10-20T19:30:00Z","v":1258,"vw":44.180763},{"c":44.15,"h":44.159,"l":44.15,"n":20,"o":44.15,"t":"2026-10-20T19:35:00Z","v":4207,"vw":44.154637},{"c":44.18,"h":44.18,"l":44.15,"n":21,"o":44.15,"t":"2026-10-20T19:40:00Z","v":2201,"vw":44.16871},{"c":44.17,"h":44.18,"l":44.17,"n":11,"o":44.1752,"t":"2026-10-20T19:45:00Z","v":1131,"vw":44.177701},{"c":44.18,"h":44.18,"l":44.16,"n":16,"o":44.16,"t":"2026-10-20T19:50:00Z","v":970,"vw":44.168906},{"c":44.14,"h":44.18,"l":44.14,"n":64,"o":44.165,"t":"2026-10-20T19:55:00Z","v":8213,"vw":44.160801},{"c":44.19,"h":44.19,"l":44.19,"n":6,"o":44.19,"t":"2026-10-20T20:00:00Z","v":212,"vw":44.19},{"c":44.39,"h":44.46,"l":44.38,"n":16,"o":44.46,"t":"2026-10-21T13:30:00Z","v":18717,"vw":44.454272},{"c":44.39,"h":44.39,"l":44.382,"n":3,"o":44.382,"t":"2026-10-21T13:35:00Z","v":403,"vw":44.384},{"c":44.3994,"h":44.3994,"l":44.39,"n":3,"o":44.39,"t":"2026-10-21T13:40:00Z","v":262,"vw":44.3947},{"c":44.39,"h":44.395,"l":44.39,"n":2,"o":44.395,"t":"2026-10-21T13:45:00Z","v":989,"vw":44.392472},{"c":44.3999,"h":44.3999,"l":44.36,"n":8,"o":44.36,"t":"2026-10-21T13:50:00Z","v":1175,"vw":44.381069},{"c":44.4,"h":44.4,"l":44.385,"n":9,"o":44.385,"t":"2026-10-21T13:55:00Z","v":3316,"vw":44.38821},{"c":44.34,"h":44.3706,"l":44.34,"n":5,"o":44.3536,"t":"2026-10-21T14:00:00Z","v":930,"vw":44.363378},{"c":44.27,"h":44.285,"l":44.27,"n":6,"o":44.285,"t":"2026-10-21T14:05:00Z","v":743,"vw":44.282794},{"c":44.295,"h":44.31,"l":44.295,"n":9,"o":44.3,"t":"2026-10-21T14:15:00Z","v":931,"vw":44.297889},{"c":44.31,"h":44.31,"l":44.29,"n":2,"o":44.29,"t":"2026-10-21T14:20:00Z","v":273,"vw":44.302674},{"c":44.3402,"h":44.3402,"l":44.3402,"n":1,"o":44.3402,"t":"2026-10-21T14:25:00Z","v":3300,"vw":44.3402},{"c":44.33,"h":44.345,"l":44.33,"n":4,"o":44.345,"t":"2026-10-21T14:30:00Z","v":457,"vw":44.340653},{"c":44.31,"h":44.31,"l":44.31,"n":2,"o":44.31,"t":"2026-10-21T14:40:00Z","v":3045,"vw":44.31},{"c":44.32,"h":44.32,"l":44.32,"n":3,"o":44.32,"t":"2026-10-21T14:45:00Z","v":162,"vw":44.32},{"c":44.315,"h":44.315,"l":44.315,"n":2,"o":44.315,"t":"2026-10-21T14:50:00Z","v":245,"vw":44.315},{"c":44.27,"h":44.27,"l":44.27,"n":3,"o":44.27,"t":"2026-10-21T15:00:00Z","v":139,"vw":44.27},{"c":44.28,"h":44.28,"l":44.27,"n":7,"o":44.28,"t":"2026-10-21T15:05:00Z","v":653,"vw":44.276774},{"c":44.29,"h":44.31,"l":44.29,"n":9,"o":44.3,"t":"2026-10-21T15:10:00Z","v":1071,"vw":44.306667},{"c":44.295,"h":44.31,"l":44.295,"n":3,"o":44.31,"t":"2026-10-21T15:15:00Z","v":609,"vw":44.299926},{"c":44.335,"h":44.335,"l":44.31,"n":5,"o":44.31,"t":"2026-10-21T15:20:00Z","v":548,"vw":44.327809},{"c":44.36,"h":44.36,"l":44.34,"n":31,"o":44.34,"t":"2026-10-21T15:25:00Z","v":3277,"vw":44.344667},{"c":44.39,"h":44.3954,"l":44.39,"n":10,"o":44.39,"t":"2026-10-21T15:30:00Z","v":2495,"vw":44.390249},{"c":44.38,"h":44.38,"l":44.38,"n":7,"o":44.38,"t":"2026-10-21T15:35:00Z","v":1330,"vw":44.38},{"c":44.3608,"h":44.39,"l":44.36,"n":12,"o":44.38,"t":"2026-10-21T15:40:00Z","v":2753,"vw":44.377178},{"c":44.36,"h":44.37,"l":44.36,"n":4,"o":44.37,"t":"2026-10-21T15:45:00Z","v":231,"vw":44.364484},{"c":44.355,"h":44.355,"l":44.355,"n":2,"o":44.355,"t":"2026-10-21T15:50:00Z","v":200,"vw":44.355},{"c":44.36,"h":44.36,"l":44.355,"n":11,"o":44.355,"t":"2026-10-21T15:55:00Z","v":883,"vw":44.358441},{"c":44.35,"h":44.36,"l":44.35,"n":19,"o":44.35,"t":"2026-10-21T16:00:00Z","v":2111,"vw":44.351142},{"c":44.33,"h":44.34,"l":44.33,"n":14,"o":44.34,"t":"2026-10-21T16:05:00Z","v":1030,"vw":44.33741},{"c":44.34,"h":44.34,"l":44.33,"n":10,"o":44.33,"t":"2026-10-21T16:10:00Z","v":347,"vw":44.336667},{"c":44.34,"h":44.34,"l":44.34,"n":7,"o":44.34,"t":"2026-10-21T16:15:00Z","v":698,"vw":44.34},{"c":44.3414,"h":44.3414,"l":44.3384,"n":15,"o":44.3384,"t":"2026-10-21T16:20:00Z","v":2799,"vw":44.340932},{"c":44.35,"h":44.35,"l":44.34,"n":16,"o":44.35,"t":"2026-10-21T16:25:00Z","v":2696,"vw":44.34584},{"c":44.42,"h":44.43,"l":44.32,"n":54,"o":44.32,"t":"2026-10-21T16:35:00Z","v":6187,"vw":44.362608},{"c":44.3638,"h":44.43,"l":44.355,"n":31,"o":44.42,"t":"2026-10-21T16:40:00Z","v":2099,"vw":44.39835},{"c":44.36,"h":44.36,"l":44.36,"n":1,"o":44.36,"t":"2026-10-21T16:50:00Z","v":800,"vw":44.36},{"c":44.375,"h":44.375,"l":44.375,"n":4,"o":44.375,"t":"2026-10-21T16:55:00Z","v":800,"vw":44.375},{"c":44.36,"h":44.375,"l":44.36,"n":12,"o":44.375,"t":"2026-10-21T17:00:00Z","v":2046,"vw":44.36092},{"c":44.37,"h":44.37,"l":44.37,"n":3,"o":44.37,"t":"2026-10-21T17:05:00Z","v":302,"vw":44.37},{"c":44.39,"h":44.39,"l":44.37,"n":57,"o":44.38,"t":"2026-10-21T17:10:00Z","v":28824,"vw":44.38501},{"c":44.38,"h":44.3999,"l":44.38,"n":17,"o":44.3999,"t":"2026-10-21T17:15:00Z","v":3140,"vw":44.384828},{"c":44.3799,"h":44.3816,"l":44.3733,"n":14,"o":44.38,"t":"2026-10-21T17:20:00Z","v":1601,"vw":44.379451},{"c":44.3699,"h":44.375,"l":44.359,"n":25,"o":44.375,"t":"2026-10-21T17:25:00Z","v":3648,"vw":44.367811},{"c":44.35,"h":44.35,"l":44.35,"n":2,"o":44.35,"t":"2026-10-21T17:30:00Z","v":219,"vw":44.35},{"c":44.34,"h":44.35,"l":44.34,"n":10,"o":44.35,"t":"2026-10-21T17:35:00Z","v":492,"vw":44.342433},{"c":44.35,"h":44.35,"l":44.345,"n":4,"o":44.345,"t":"2026-10-21T17:40:00Z","v":527,"vw":44.347457},{"c":44.359,"h":44.36,"l":44.35,"n":7,"o":44.35,"t":"2026-10-21T17:45:00Z","v":893,"vw":44.35707},{"c":44.36,"h":44.36,"l":44.345,"n":15,"o":44.36,"t":"2026-10-21T17:50:00Z","v":1814,"vw":44.35589},{"c":44.3599,"h":44.37,"l":44.33,"n":14,"o":44.37,"t":"2026-10-21T17:55:00Z","v":3917,"vw":44.346658},{"c":44.3451,"h":44.3596,"l":44.3451,"n":22,"o":44.355,"t":"2026-10-21T18:00:00Z","v":1564,"vw":44.352392},{"c":44.345,"h":44.36,"l":44.345,"n":10,"o":44.36,"t":"2026-10-21T18:05:00Z","v":4410,"vw":44.358197},{"c":44.35,"h":44.3608,"l":44.335,"n":16,"o":44.36,"t":"2026-10-21T18:10:00Z","v":1721,"vw":44.353456},{"c":44.3794,"h":44.3794,"l":44.345,"n":19,"o":44.345,"t":"2026-10-21T18:15:00Z","v":2367,"vw":44.364388},{"c":44.345,"h":44.36,"l":44.345,"n":12,"o":44.36,"t":"2026-10-21T18:20:00Z","v":1628,"vw":44.352184},{"c":44.345,"h":44.359,"l":44.345,"n":30,"o":44.345,"t":"2026-10-21T18:25:00Z","v":3055,"vw":44.348868},{"c":44.35,"h":44.36,"l":44.35,"n":4,"o":44.35,"t":"2026-10-21T18:30:00Z","v":380,"vw":44.353333},{"c":44.35,"h":44.35,"l":44.34,"n":10,"o":44.34,"t":"2026-10-21T18:35:00Z","v":1179,"vw":44.348537},{"c":44.3599,"h":44.38,"l":44.35,"n":15,"o":44.35,"t":"2026-10-21T18:40:00Z","v":2282,"vw":44.360163},{"c":44.305,"h":44.34,"l":44.305,"n":18,"o":44.34,"t":"2026-10-21T18:45:00Z","v":1512,"vw":44.325267},{"c":44.255,"h":44.27,"l":44.225,"n":8,"o":44.225,"t":"2026-10-21T18:50:00Z","v":482,"vw":44.251524},{"c":44.18,"h":44.26,"l":44.17,"n":28,"o":44.26,"t":"2026-10-21T18:55:00Z","v":3143,"vw":44.207233},{"c":44.095,"h":44.16,"l":44.095,"n":15,"o":44.16,"t":"2026-10-21T19:00:00Z","v":613,"vw":44.1375},{"c":44.16,"h":44.1999,"l":44.16,"n":13,"o":44.165,"t":"2026-10-21T19:05:00Z","v":749,"vw":44.180768},{"c":44.17,"h":44.17,"l":44.125,"n":15,"o":44.125,"t":"2026-10-21T19:10:00Z","v":1241,"vw":44.15385},{"c":44.2,"h":44.2,"l":44.18,"n":26,"o":44.1999,"t":"2026-10-21T19:15:00Z","v":5288,"vw":44.195931},{"c":44.2,"h":44.21,"l":44.195,"n":38,"o":44.21,"t":"2026-10-21T19:20:00Z","v":2267,"vw":44.203611},{"c":44.28,"h":44.28,"l":44.22,"n":18,"o":44.22,"t":"2026-10-21T19:25:00Z","v":1523,"vw":44.245295},{"c":44.29,"h":44.3,"l":44.285,"n":19,"o":44.29,"t":"2026-10-21T19:30:00Z","v":1339,"vw":44.291364},{"c":44.3,"h":44.3,"l":44.29,"n":22,"o":44.29,"t":"2026-10-21T19:35:00Z","v":1040,"vw":44.296377},{"c":44.31,"h":44.32,"l":44.3,"n":27,"o":44.31,"t":"2026-10-21T19:40:00Z","v":2853,"vw":44.311114},{"c":44.329,"h":44.33,"l":44.305,"n":31,"o":44.305,"t":"2026-10-21T19:45:00Z","v":2635,"vw":44.323094},{"c":44.32,"h":44.325,"l":44.315,"n":23,"o":44.325,"t":"2026-10-21T19:50:00Z","v":2110,"vw":44.320626},{"c":44.32,"h":44.34,"l":44.3,"n":161,"o":44.32,"t":"2026-10-21T19:55:00Z","v":29390,"vw":44.326171},{"c":44.34,"h":44.34,"l":44.34,"n":2,"o":44.34,"t":"2026-10-21T20:00:00Z","v":188,"vw":44.34},{"c":44.055,"h":44.11,"l":44.035,"n":14,"o":44.11,"t":"2026-10-22T13:30:00Z","v":10124,"vw":44.099246},{"c":44.085,"h":44.085,"l":44.0656,"n":18,"o":44.0656,"t":"2026-10-22T13:35:00Z","v":1355,"vw":44.072725},{"c":44.1192,"h":44.1192,"l":44.09,"n":9,"o":44.09,"t":"2026-10-22T13:40:00Z","v":904,"vw":44.102044},{"c":44.12,"h":44.1299,"l":44.07,"n":30,"o":44.07,"t":"2026-10-22T13:45:00Z","v":3485,"vw":44.104283},{"c":44.105,"h":44.125,"l":44.105,"n":11,"o":44.125,"t":"2026-10-22T13:50:00Z","v":2894,"vw":44.110034},{"c":44.12,"h":44.13,"l":44.11,"n":23,"o":44.11,"t":"2026-10-22T13:55:00Z","v":3321,"vw":44.120615},{"c":44.12,"h":44.12,"l":44.12,"n":4,"o":44.12,"t":"2026-10-22T14:00:00Z","v":271,"vw":44.12},{"c":44.08,"h":44.11,"l":44.07,"n":18,"o":44.11,"t":"2026-10-22T14:05:00Z","v":1938,"vw":44.089771},{"c":44.07,"h":44.08,"l":44.07,"n":17,"o":44.08,"t":"2026-10-22T14:10:00Z","v":3766,"vw":44.079147},{"c":44.04,"h":44.04,"l":44.04,"n":4,"o":44.04,"t":"2026-10-22T14:15:00Z","v":188,"vw":44.04},{"c":44.01,"h":44.05,"l":44.01,"n":7,"o":44.05,"t":"2026-10-22T14:20:00Z","v":628,"vw":44.028491},{"c":43.99,"h":43.99,"l":43.99,"n":3,"o":43.99,"t":"2026-10-22T14:25:00Z","v":247,"vw":43.99},{"c":43.94,"h":43.94,"l":43.94,"n":3,"o":43.94,"t":"2026-10-22T14:30:00Z","v":1033,"vw":43.94},{"c":43.94,"h":43.94,"l":43.92,"n":12,"o":43.94,"t":"2026-10-22T14:35:00Z","v":1732,"vw":43.933332},{"c":43.98,"h":43.9809,"l":43.98,"n":6,"o":43.98,"t":"2026-10-22T14:40:00Z","v":748,"vw":43.980193},{"c":43.96,"h":43.96,"l":43.94,"n":11,"o":43.959,"t":"2026-10-22T14:45:00Z","v":5091,"vw":43.958986},{"c":43.9601,"h":43.9735,"l":43.96,"n":6,"o":43.96,"t":"2026-10-22T14:50:00Z","v":1071,"vw":43.966324},{"c":43.97,"h":43.97,"l":43.95,"n":7,"o":43.95,"t":"2026-10-22T14:55:00Z","v":372,"vw":43.963333},{"c":43.97,"h":43.99,"l":43.955,"n":52,"o":43.9678,"t":"2026-10-22T15:00:00Z","v":14074,"vw":43.983118},{"c":43.955,"h":43.99,"l":43.955,"n":7,"o":43.99,"t":"2026-10-22T15:05:00Z","v":630,"vw":43.971667},{"c":43.95,"h":43.96,"l":43.95,"n":5,"o":43.96,"t":"2026-10-22T15:10:00Z","v":448,"vw":43.955},{"c":43.9399,"h":43.9399,"l":43.9399,"n":4,"o":43.9399,"t":"2026-10-22T15:15:00Z","v":426,"vw":43.9399},{"c":43.99,"h":43.99,"l":43.98,"n":6,"o":43.98,"t":"2026-10-22T15:20:00Z","v":632,"vw":43.983916},{"c":43.94,"h":43.98,"l":43.94,"n":7,"o":43.98,"t":"2026-10-22T15:25:00Z","v":1134,"vw":43.970493},{"c":43.96,"h":43.98,"l":43.96,"n":20,"o":43.98,"t":"2026-10-22T15:30:00Z","v":1223,"vw":43.970431},{"c":43.96,"h":43.96,"l":43.9249,"n":13,"o":43.93,"t":"2026-10-22T15:35:00Z","v":3311,"vw":43.948633},{"c":43.96,"h":43.96,"l":43.9,"n":28,"o":43.9,"t":"2026-10-22T15:40:00Z","v":2954,"vw":43.941925},{"c":43.9515,"h":43.9515,"l":43.95,"n":3,"o":43.95,"t":"2026-10-22T15:45:00Z","v":269,"vw":43.950895},{"c":43.98,"h":43.98,"l":43.945,"n":9,"o":43.945,"t":"2026-10-22T15:50:00Z","v":831,"vw":43.975625},{"c":43.99,"h":44.01,"l":43.98,"n":49,"o":43.98,"t":"2026-10-22T15:55:00Z","v":5322,"vw":43.999275},{"c":44.0107,"h":44.0426,"l":43.99,"n":10,"o":43.99,"t":"2026-10-22T16:00:00Z","v":1261,"vw":44.012663},{"c":44.06,"h":44.06,"l":44.019,"n":31,"o":44.019,"t":"2026-10-22T16:05:00Z","v":3390,"vw":44.037432},{"c":44.04,"h":44.07,"l":44.04,"n":7,"o":44.07,"t":"2026-10-22T16:10:00Z","v":750,"vw":44.065714},{"c":44.06,"h":44.07,"l":44.06,"n":3,"o":44.07,"t":"2026-10-22T16:15:00Z","v":918,"vw":44.066543},{"c":44.07,"h":44.07,"l":44.07,"n":5,"o":44.07,"t":"2026-10-22T16:20:00Z","v":363,"vw":44.07},{"c":44.079,"h":44.079,"l":44.0572,"n":11,"o":44.07,"t":"2026-10-22T16:25:00Z","v":717,"vw":44.067432},{"c":44.045,"h":44.07,"l":44.045,"n":9,"o":44.06,"t":"2026-10-22T16:30:00Z","v":753,"vw":44.057473},{"c":44.02,"h":44.025,"l":44.02,"n":4,"o":44.025,"t":"2026-10-22T16:35:00Z","v":237,"vw":44.0225},{"c":43.98,"h":43.98,"l":43.98,"n":2,"o":43.98,"t":"2026-10-22T16:40:00Z","v":101,"vw":43.98},{"c":43.95,"h":43.98,"l":43.95,"n":8,"o":43.98,"t":"2026-10-22T16:45:00Z","v":1724,"vw":43.952158},{"c":43.965,"h":43.97,"l":43.945,"n":14,"o":43.945,"t":"2026-10-22T16:50:00Z","v":2858,"vw":43.963378},{"c":43.98,"h":44,"l":43.98,"n":6,"o":44,"t":"2026-10-22T17:00:00Z","v":874,"vw":43.989063},{"c":43.97,"h":43.975,"l":43.97,"n":3,"o":43.975,"t":"2026-10-22T17:05:00Z","v":669,"vw":43.974251},{"c":43.98,"h":43.98,"l":43.98,"n":2,"o":43.98,"t":"2026-10-22T17:10:00Z","v":700,"vw":43.98},{"c":44.015,"h":44.04,"l":44.01,"n":16,"o":44.01,"t":"2026-10-22T17:15:00Z","v":3005,"vw":44.031754},{"c":44.005,"h":44.005,"l":44.005,"n":2,"o":44.005,"t":"2026-10-22T17:20:00Z","v":107,"vw":44.005},{"c":44.0238,"h":44.04,"l":44.0238,"n":6,"o":44.04,"t":"2026-10-22T17:25:00Z","v":855,"vw":44.032891},{"c":44.0406,"h":44.07,"l":44.0406,"n":7,"o":44.07,"t":"2026-10-22T17:35:00Z","v":468,"vw":44.052358},{"c":44.055,"h":44.055,"l":44.055,"n":2,"o":44.055,"t":"2026-10-22T17:40:00Z","v":249,"vw":44.055},{"c":44.065,"h":44.07,"l":44.065,"n":4,"o":44.07,"t":"2026-10-22T17:45:00Z","v":295,"vw":44.067959},{"c":44.04,"h":44.05,"l":44.02,"n":26,"o":44.05,"t":"2026-10-22T17:50:00Z","v":2165,"vw":44.038443},{"c":43.995,"h":44.015,"l":43.995,"n":10,"o":44.015,"t":"2026-10-22T18:00:00Z","v":1175,"vw":44.007288},{"c":44.03,"h":44.03,"l":44.025,"n":3,"o":44.025,"t":"2026-10-22T18:05:00Z","v":796,"vw":44.028793},{"c":44.05,"h":44.07,"l":44.0436,"n":9,"o":44.0436,"t":"2026-10-22T18:10:00Z","v":1021,"vw":44.055868},{"c":44.07,"h":44.07,"l":44.045,"n":13,"o":44.045,"t":"2026-10-22T18:15:00Z","v":2089,"vw":44.057136},{"c":44.07,"h":44.09,"l":44.07,"n":36,"o":44.08,"t":"2026-10-22T18:20:00Z","v":6435,"vw":44.081892},{"c":44.03,"h":44.07,"l":44.03,"n":23,"o":44.07,"t":"2026-10-22T18:25:00Z","v":9161,"vw":44.061302},{"c":44.02,"h":44.03,"l":44,"n":29,"o":44,"t":"2026-10-22T18:30:00Z","v":3019,"vw":44.015808},{"c":44.0296,"h":44.0296,"l":44.0296,"n":4,"o":44.0296,"t":"2026-10-22T18:35:00Z","v":1690,"vw":44.0296},{"c":44.0201,"h":44.04,"l":44.01,"n":15,"o":44.02,"t":"2026-10-22T18:40:00Z","v":1703,"vw":44.023151},{"c":44.0191,"h":44.0399,"l":43.9975,"n":15,"o":44.03,"t":"2026-10-22T18:45:00Z","v":1538,"vw":44.031549},{"c":43.9961,"h":44.01,"l":43.9961,"n":5,"o":44.01,"t":"2026-10-22T18:50:00Z","v":524,"vw":44.003661},{"c":43.98,"h":44,"l":43.98,"n":24,"o":44,"t":"2026-10-22T18:55:00Z","v":4190,"vw":43.985118},{"c":43.98,"h":43.98,"l":43.96,"n":5,"o":43.9607,"t":"2026-10-22T19:00:00Z","v":1082,"vw":43.965309},{"c":44.01,"h":44.01,"l":43.98,"n":18,"o":43.99,"t":"2026-10-22T19:05:00Z","v":7605,"vw":43.991435},{"c":44.03,"h":44.04,"l":44.0001,"n":11,"o":44.0001,"t":"2026-10-22T19:10:00Z","v":659,"vw":44.026145},{"c":44.02,"h":44.04,"l":44.02,"n":17,"o":44.02,"t":"2026-10-22T19:15:00Z","v":1699,"vw":44.028252},{"c":44.0406,"h":44.05,"l":44.04,"n":3,"o":44.05,"t":"2026-10-22T19:20:00Z","v":2361,"vw":44.040953},{"c":44.05,"h":44.05,"l":44.025,"n":7,"o":44.03,"t":"2026-10-22T19:25:00Z","v":736,"vw":44.035682},{"c":44,"h":44.03,"l":44,"n":19,"o":44.02,"t":"2026-10-22T19:30:00Z","v":6055,"vw":44.020636},{"c":43.99,"h":43.99,"l":43.99,"n":5,"o":43.99,"t":"2026-10-22T19:35:00Z","v":252,"vw":43.99},{"c":43.98,"h":43.98,"l":43.97,"n":39,"o":43.98,"t":"2026-10-22T19:40:00Z","v":3986,"vw":43.975429},{"c":43.97,"h":43.98,"l":43.9615,"n":14,"o":43.975,"t":"2026-10-22T19:45:00Z","v":3473,"vw":43.966758},{"c":44.04,"h":44.04,"l":44.02,"n":46,"o":44.02,"t":"2026-10-22T19:50:00Z","v":5609,"vw":44.032101},{"c":44.03,"h":44.05,"l":44.01,"n":572,"o":44.04,"t":"2026-10-22T19:55:00Z","v":99526,"vw":44.030592},{"c":44.06,"h":44.06,"l":44.06,"n":5,"o":44.06,"t":"2026-10-22T20:00:00Z","v":83696,"vw":44.06}],"history":[{"c":30.88,"h":31.09,"l":30.8,"n":610,"o":31.07,"t":"2024-10-21T04:00:00Z","v":115941,"vw":30.895957},{"c":30.72,"h":30.76,"l":30.5601,"n":183,"o":30.69,"t":"2024-10-22T04:00:00Z","v":132415,"vw":30.708012},{"c":30.47,"h":30.56,"l":30.2501,"n":151,"o":30.45,"t":"2024-10-23T04:00:00Z","v":29297,"vw":30.407988},{"c":30.46,"h":30.75,"l":30.46,"n":232,"o":30.7,"t":"2024-10-24T04:00:00Z","v":40294,"vw":30.614013},{"c":30.56,"h":30.7599,"l":30.48,"n":130,"o":30.64,"t":"2024-10-25T04:00:00Z","v":34776,"vw":30.566448},{"c":30.82,"h":30.85,"l":30.56,"n":248,"o":30.79,"t":"2024-10-28T04:00:00Z","v":31502,"vw":30.778283},{"c":30.61,"h":30.6799,"l":30.4801,"n":163,"o":30.6,"t":"2024-10-29T04:00:00Z","v":21281,"vw":30.570469},{"c":30.3,"h":30.4187,"l":30.0948,"n":287,"o":30.18,"t":"2024-10-30T04:00:00Z","v":44024,"vw":30.29523},{"c":29.79,"h":30,"l":29.6892,"n":227,"o":29.99,"t":"2024-10-31T04:00:00Z","v":37867,"vw":29.854277},{"c":30,"h":30.17,"l":29.8906,"n":141,"o":30.07,"t":"2024-11-01T04:00:00Z","v":17657,"vw":30.038736},{"c":29.92,"h":30.1556,"l":29.9019,"n":144,"o":30.08,"t":"2024-11-04T05:00:00Z","v":34986,"vw":30.010322},{"c":30.15,"h":30.18,"l":29.8601,"n":148,"o":30,"t":"2024-11-05T05:00:00Z","v":18310,"vw":30.061012},{"c":29.62,"h":30.31,"l":29.4629,"n":219,"o":30.31,"t":"2024-11-06T05:00:00Z","v":53897,"vw":29.58053},{"c":30.16,"h":30.18,"l":29.9053,"n":219,"o":30,"t":"2024-11-07T05:00:00Z","v":49942,"vw":30.038278},{"c":29.6408,"h":29.8097,"l":29.5415,"n":220,"o":29.8,"t":"2024-11-08T05:00:00Z","v":306287,"vw":29.669919},{"c":29.76,"h":29.9,"l":29.71,"n":190,"o":29.8,"t":"2024-11-11T05:00:00Z","v":107840,"vw":29.770027},{"c":29.18,"h":29.49,"l":29,"n":253,"o":29.4,"t":"2024-11-12T05:00:00Z","v":55678,"vw":29.171727},{"c":29.07,"h":29.14,"l":28.8191,"n":245,"o":29.07,"t":"2024-11-13T05:00:00Z","v":54756,"vw":29.005342},{"c":29.07,"h":29.32,"l":29,"n":204,"o":29.24,"t":"2024-11-14T05:00:00Z","v":72092,"vw":29.160227},{"c":28.71,"h":28.87,"l":28.65,"n":268,"o":28.87,"t":"2024-11-15T05:00:00Z","v":199365,"vw":28.739082},{"c":28.82,"h":28.97,"l":28.7172,"n":178,"o":28.73,"t":"2024-11-18T05:00:00Z","v":50212,"vw":28.854238},{"c":28.84,"h":28.84,"l":28.63,"n":190,"o":28.65,"t":"2024-11-19T05:00:00Z","v":49087,"vw":28.768247},{"c":28.82,"h":28.8397,"l":28.59,"n":251,"o":28.75,"t":"2024-11-20T05:00:00Z","v":57027,"vw":28.730909},{"c":28.91,"h":28.99,"l":28.696,"n":305,"o":28.8,"t":"2024-11-21T05:00:00Z","v":69971,"vw":28.837014},{"c":28.99,"h":29.15,"l":28.88,"n":162,"o":28.88,"t":"2024-11-22T05:00:00Z","v":46410,"vw":29.017727},{"c":29.12,"h":29.32,"l":29.021,"n":253,"o":29.22,"t":"2024-11-25T05:00:00Z","v":46824,"vw":29.174271},{"c":29.09,"h":29.13,"l":28.9201,"n":167,"o":29.13,"t":"2024-11-26T05:00:00Z","v":35716,"vw":29.017899},{"c":29.37,"h":29.37,"l":29.1722,"n":204,"o":29.22,"t":"2024-11-27T05:00:00Z","v":49977,"vw":29.280314},{"c":29.69,"h":29.69,"l":29.37,"n":99,"o":29.37,"t":"2024-11-29T05:00:00Z","v":16458,"vw":29.503158},{"c":29.87,"h":29.9,"l":29.532,"n":263,"o":29.74,"t":"2024-12-02T05:00:00Z","v":35583,"vw":29.727875},{"c":29.95,"h":30.05,"l":29.8471,"n":256,"o":29.94,"t":"2024-12-03T05:00:00Z","v":73943,"vw":29.98045},{"c":30.04,"h":30.1089,"l":29.92,"n":243,"o":30.01,"t":"2024-12-04T05:00:00Z","v":37397,"vw":30.035356},{"c":30.1,"h":30.2337,"l":30.06,"n":207,"o":30.1,"t":"2024-12-05T05:00:00Z","v":184003,"vw":30.190481},{"c":30.19,"h":30.25,"l":29.9994,"n":108,"o":30.22,"t":"2024-12-06T05:00:00Z","v":24497,"vw":30.14658},{"c":30.17,"h":30.3399,"l":30.0404,"n":188,"o":30.25,"t":"2024-12-09T05:00:00Z","v":41617,"vw":30.214143},{"c":29.85,"h":30.02,"l":29.75,"n":183,"o":30.02,"t":"2024-12-10T05:00:00Z","v":28224,"vw":29.848735},{"c":29.93,"h":30.01,"l":29.84,"n":235,"o":29.97,"t":"2024-12-11T05:00:00Z","v":50858,"vw":29.94195},{"c":29.64,"h":29.89,"l":29.64,"n":222,"o":29.81,"t":"2024-12-12T05:00:00Z","v":26867,"vw":29.765244},{"c":29.63,"h":29.7,"l":29.5,"n":208,"o":29.7,"t":"2024-12-13T05:00:00Z","v":33831,"vw":29.596499},{"c":29.518,"h":29.6499,"l":29.49,"n":175,"o":29.54,"t":"2024-12-16T05:00:00Z","v":42476,"vw":29.587699},{"c":29.5504,"h":29.6813,"l":29.492,"n":230,"o":29.53,"t":"2024-12-17T05:00:00Z","v":44964,"vw":29.572186},{"c":28.79,"h":29.5638,"l":28.67,"n":314,"o":29.52,"t":"2024-12-18T05:00:00Z","v":90649,"vw":29.359156},{"c":28.693,"h":28.93,"l":28.62,"n":336,"o":28.93,"t":"2024-12-19T05:00:00Z","v":91853,"vw":28.758243},{"c":28.52,"h":28.72,"l":28.25,"n":309,"o":28.25,"t":"2024-12-20T05:00:00Z","v":45480,"vw":28.607165},{"c":28.51,"h":28.613,"l":28.2916,"n":213,"o":28.4,"t":"2024-12-23T05:00:00Z","v":58832,"vw":28.431267},{"c":28.5698,"h":28.6,"l":28.46,"n":103,"o":28.52,"t":"2024-12-24T05:00:00Z","v":17733,"vw":28.549505},{"c":28.71,"h":28.73,"l":28.33,"n":303,"o":28.67,"t":"2024-12-26T05:00:00Z","v":53440,"vw":28.600496},{"c":28.5902,"h":28.6982,"l":28.5,"n":283,"o":28.62,"t":"2024-12-27T05:00:00Z","v":138784,"vw":28.607625},{"c":28.4,"h":28.46,"l":28.24,"n":257,"o":28.41,"t":"2024-12-30T05:00:00Z","v":77393,"vw":28.391338},{"c":28.32,"h":28.4835,"l":28.2541,"n":385,"o":28.47,"t":"2024-12-31T05:00:00Z","v":105498,"vw":28.367025},{"c":28.29,"h":28.49,"l":28.2259,"n":272,"o":28.41,"t":"2025-01-02T05:00:00Z","v":291451,"vw":28.26389},{"c":28.49,"h":28.49,"l":28.3051,"n":162,"o":28.42,"t":"2025-01-03T05:00:00Z","v":55666,"vw":28.423998},{"c":28.91,"h":28.96,"l":28.6807,"n":454,"o":28.73,"t":"2025-01-06T05:00:00Z","v":111267,"vw":28.850732},{"c":28.71,"h":29.0495,"l":28.7,"n":296,"o":29.02,"t":"2025-01-07T05:00:00Z","v":52027,"vw":28.87556},{"c":28.8337,"h":28.84,"l":28.635,"n":280,"o":28.72,"t":"2025-01-08T05:00:00Z","v":27129,"vw":28.75928},{"c":28.46,"h":28.6685,"l":28.4001,"n":253,"o":28.66,"t":"2025-01-10T05:00:00Z","v":408970,"vw":28.509258},{"c":28.25,"h":28.265,"l":28.07,"n":332,"o":28.07,"t":"2025-01-13T05:00:00Z","v":89379,"vw":28.191169},{"c":28.27,"h":28.39,"l":28.145,"n":234,"o":28.39,"t":"2025-01-14T05:00:00Z","v":58007,"vw":28.280954},{"c":28.56,"h":28.693,"l":28.4895,"n":203,"o":28.64,"t":"2025-01-15T05:00:00Z","v":36478,"vw":28.578873},{"c":28.73,"h":28.89,"l":28.6,"n":375,"o":28.75,"t":"2025-01-16T05:00:00Z","v":175178,"vw":28.743674},{"c":28.87,"h":28.99,"l":28.8101,"n":325,"o":28.94,"t":"2025-01-17T05:00:00Z","v":105517,"vw":28.884722},{"c":29.42,"h":29.45,"l":29.185,"n":328,"o":29.24,"t":"2025-01-21T05:00:00Z","v":71315,"vw":29.331651},{"c":29.54,"h":29.6366,"l":29.52,"n":189,"o":29.62,"t":"2025-01-22T05:00:00Z","v":69848,"vw":29.582117},{"c":29.69,"h":29.69,"l":29.47,"n":190,"o":29.47,"t":"2025-01-23T05:00:00Z","v":78667,"vw":29.56859},{"c":29.87,"h":29.927,"l":29.81,"n":296,"o":29.84,"t":"2025-01-24T05:00:00Z","v":29883,"vw":29.867183},{"c":29.83,"h":29.83,"l":29.54,"n":229,"o":29.54,"t":"2025-01-27T05:00:00Z","v":36200,"vw":29.703693},{"c":29.77,"h":29.7859,"l":29.55,"n":289,"o":29.77,"t":"2025-01-28T05:00:00Z","v":47800,"vw":29.692043},{"c":29.71,"h":29.86,"l":29.6401,"n":265,"o":29.83,"t":"2025-01-29T05:00:00Z","v":31099,"vw":29.767142},{"c":30.15,"h":30.2478,"l":30.03,"n":272,"o":30.14,"t":"2025-01-30T05:00:00Z","v":71719,"vw":30.120677},{"c":29.85,"h":30.1973,"l":29.8168,"n":321,"o":30.08,"t":"2025-01-31T05:00:00Z","v":71279,"vw":30.060229},{"c":29.6051,"h":29.7,"l":29.37,"n":284,"o":29.4,"t":"2025-02-03T05:00:00Z","v":54404,"vw":29.595492},{"c":29.9417,"h":29.9696,"l":29.75,"n":149,"o":29.76,"t":"2025-02-04T05:00:00Z","v":67573,"vw":29.923534},{"c":30.33,"h":30.33,"l":30.08,"n":334,"o":30.16,"t":"2025-02-05T05:00:00Z","v":80419,"vw":30.206371},{"c":30.37,"h":30.4535,"l":30.31,"n":407,"o":30.36,"t":"2025-02-06T05:00:00Z","v":91989,"vw":30.378751},{"c":30.07,"h":30.3799,"l":30.0065,"n":387,"o":30.37,"t":"2025-02-07T05:00:00Z","v":51878,"vw":30.18282},{"c":30.24,"h":30.2994,"l":30.17,"n":397,"o":30.17,"t":"2025-02-10T05:00:00Z","v":91925,"vw":30.24545},{"c":30.45,"h":30.4513,"l":30.21,"n":250,"o":30.25,"t":"2025-02-11T05:00:00Z","v":49156,"vw":30.387408},{"c":30.53,"h":30.5742,"l":30.165,"n":390,"o":30.17,"t":"2025-02-12T05:00:00Z","v":69945,"vw":30.391014},{"c":31.07,"h":31.07,"l":30.71,"n":257,"o":30.73,"t":"2025-02-13T05:00:00Z","v":49700,"vw":30.914122},{"c":30.9099,"h":31.12,"l":30.9001,"n":356,"o":31.08,"t":"2025-02-14T05:00:00Z","v":49448,"vw":31.007234},{"c":31.1,"h":31.1799,"l":31.0284,"n":303,"o":31.07,"t":"2025-02-18T05:00:00Z","v":65912,"vw":31.123509},{"c":30.85,"h":30.9396,"l":30.7854,"n":231,"o":30.87,"t":"2025-02-19T05:00:00Z","v":35086,"vw":30.861941},{"c":31.0285,"h":31.0285,"l":30.77,"n":655,"o":30.94,"t":"2025-02-20T05:00:00Z","v":76760,"vw":30.913613},{"c":30.9,"h":31.1448,"l":30.78,"n":203,"o":31.13,"t":"2025-02-21T05:00:00Z","v":53780,"vw":30.976652},{"c":30.83,"h":31.1067,"l":30.81,"n":437,"o":31.01,"t":"2025-02-24T05:00:00Z","v":30544,"vw":30.957916},{"c":31.04,"h":31.12,"l":30.9,"n":593,"o":31.12,"t":"2025-02-25T05:00:00Z","v":55023,"vw":30.994265},{"c":30.98,"h":31.2,"l":30.92,"n":257,"o":31.04,"t":"2025-02-26T05:00:00Z","v":113894,"vw":30.972818},{"c":30.5,"h":30.82,"l":30.4804,"n":493,"o":30.82,"t":"2025-02-27T05:00:00Z","v":61091,"vw":30.629872},{"c":30.62,"h":30.63,"l":30.286,"n":442,"o":30.45,"t":"2025-02-28T05:00:00Z","v":34414,"vw":30.439678},{"c":30.85,"h":31.2321,"l":30.715,"n":339,"o":31.1,"t":"2025-03-03T05:00:00Z","v":48858,"vw":31.034514},{"c":30.87,"h":31.25,"l":30.516,"n":814,"o":30.75,"t":"2025-03-04T05:00:00Z","v":293096,"vw":31.056738},{"c":31.45,"h":31.4765,"l":31.1528,"n":279,"o":31.23,"t":"2025-03-05T05:00:00Z","v":172525,"vw":31.361211},{"c":31.13,"h":31.42,"l":31.05,"n":522,"o":31.15,"t":"2025-03-06T05:00:00Z","v":58617,"vw":31.176937},{"c":31.51,"h":31.5499,"l":31.195,"n":332,"o":31.21,"t":"2025-03-07T05:00:00Z","v":69101,"vw":31.334088},{"c":30.81,"h":31.1089,"l":30.56,"n":377,"o":30.96,"t":"2025-03-10T04:00:00Z","v":46467,"vw":30.845534},{"c":30.6213,"h":30.805,"l":30.3778,"n":443,"o":30.78,"t":"2025-03-11T04:00:00Z","v":116405,"vw":30.639134},{"c":30.79,"h":30.85,"l":30.57,"n":213,"o":30.82,"t":"2025-03-12T04:00:00Z","v":103939,"vw":30.778572},{"c":30.59,"h":30.72,"l":30.4465,"n":742,"o":30.64,"t":"2025-03-13T04:00:00Z","v":153251,"vw":30.550711},{"c":31.12,"h":31.13,"l":30.77,"n":435,"o":30.77,"t":"2025-03-14T04:00:00Z","v":58597,"vw":31.034956},{"c":31.5,"h":31.5499,"l":31.18,"n":442,"o":31.18,"t":"2025-03-17T04:00:00Z","v":55799,"vw":31.427109},{"c":31.395,"h":31.51,"l":31.2,"n":841,"o":31.41,"t":"2025-03-18T04:00:00Z","v":146497,"vw":31.318534},{"c":31.41,"h":31.54,"l":31.22,"n":483,"o":31.28,"t":"2025-03-19T04:00:00Z","v":123126,"vw":31.350749},{"c":31.27,"h":31.32,"l":31.11,"n":681,"o":31.11,"t":"2025-03-20T04:00:00Z","v":53353,"vw":31.249879},{"c":31,"h":31.0894,"l":30.94,"n":346,"o":30.97,"t":"2025-03-21T04:00:00Z","v":44766,"vw":31.021022},{"c":30.77,"h":30.7947,"l":30.6451,"n":232,"o":30.71,"t":"2025-03-24T04:00:00Z","v":17669,"vw":30.730724},{"c":30.77,"h":30.9537,"l":30.74,"n":367,"o":30.91,"t":"2025-03-25T04:00:00Z","v":39245,"vw":30.842069},{"c":30.4673,"h":30.63,"l":30.34,"n":229,"o":30.61,"t":"2025-03-26T04:00:00Z","v":33203,"vw":30.468812},{"c":30.54,"h":30.5507,"l":30.3539,"n":427,"o":30.4,"t":"2025-03-27T04:00:00Z","v":29198,"vw":30.48701},{"c":30.3,"h":30.47,"l":30.144,"n":344,"o":30.47,"t":"2025-03-28T04:00:00Z","v":52044,"vw":30.322012},{"c":29.94,"h":30.03,"l":29.7,"n":410,"o":29.84,"t":"2025-03-31T04:00:00Z","v":59012,"vw":29.865432},{"c":30.07,"h":30.19,"l":29.9,"n":383,"o":30.07,"t":"2025-04-01T04:00:00Z","v":81206,"vw":30.018817},{"c":30.17,"h":30.21,"l":29.9,"n":312,"o":29.9,"t":"2025-04-02T04:00:00Z","v":505541,"vw":30.081394},{"c":29.7719,"h":30.18,"l":29.622,"n":936,"o":30.18,"t":"2025-04-03T04:00:00Z","v":109035,"vw":29.942256},{"c":27.88,"h":28.94,"l":27.88,"n":459,"o":28.94,"t":"2025-04-04T04:00:00Z","v":54996,"vw":28.221249},{"c":27.31,"h":28.43,"l":26.61,"n":635,"o":26.61,"t":"2025-04-07T04:00:00Z","v":158106,"vw":27.274762},{"c":27.24,"h":29.13,"l":26.8635,"n":343,"o":29.13,"t":"2025-04-08T04:00:00Z","v":147461,"vw":27.588664},{"c":29.17,"h":29.2,"l":27.08,"n":396,"o":27.45,"t":"2025-04-09T04:00:00Z","v":76436,"vw":28.20016},{"c":28.62,"h":29.1,"l":28.04,"n":581,"o":29.1,"t":"2025-04-10T04:00:00Z","v":140958,"vw":28.485672},{"c":29.36,"h":29.5,"l":28.8165,"n":488,"o":28.95,"t":"2025-04-11T04:00:00Z","v":101428,"vw":29.209182},{"c":29.69,"h":29.82,"l":29.46,"n":433,"o":29.61,"t":"2025-04-14T04:00:00Z","v":48382,"vw":29.665298},{"c":29.89,"h":29.9999,"l":29.7403,"n":218,"o":29.81,"t":"2025-04-15T04:00:00Z","v":23217,"vw":29.856293},{"c":29.64,"h":30.0099,"l":29.57,"n":416,"o":29.93,"t":"2025-04-16T04:00:00Z","v":66234,"vw":29.818877},{"c":30.05,"h":30.1995,"l":29.8299,"n":256,"o":29.97,"t":"2025-04-17T04:00:00Z","v":47552,"vw":30.018188},{"c":29.9,"h":30.1075,"l":29.68,"n":309,"o":29.99,"t":"2025-04-21T04:00:00Z","v":49083,"vw":29.82485},{"c":30.415,"h":30.6217,"l":30.1395,"n":293,"o":30.23,"t":"2025-04-22T04:00:00Z","v":117452,"vw":30.39349},{"c":30.43,"h":31.06,"l":30.226,"n":354,"o":30.81,"t":"2025-04-23T04:00:00Z","v":102134,"vw":30.587326},{"c":30.89,"h":30.89,"l":30.525,"n":164,"o":30.55,"t":"2025-04-24T04:00:00Z","v":27146,"vw":30.698342},{"c":30.93,"h":30.93,"l":30.61,"n":414,"o":30.91,"t":"2025-04-25T04:00:00Z","v":37682,"vw":30.802194},{"c":31.04,"h":31.04,"l":30.7899,"n":323,"o":30.84,"t":"2025-04-28T04:00:00Z","v":151571,"vw":30.919122},{"c":31.06,"h":31.12,"l":30.8189,"n":494,"o":30.94,"t":"2025-04-29T04:00:00Z","v":65962,"vw":31.044519},{"c":31.11,"h":31.1323,"l":30.7059,"n":289,"o":30.88,"t":"2025-04-30T04:00:00Z","v":73490,"vw":30.951005},{"c":30.98,"h":31.3,"l":30.8087,"n":381,"o":31.3,"t":"2025-05-01T04:00:00Z","v":32050,"vw":31.012512},{"c":31.64,"h":31.67,"l":31.4272,"n":297,"o":31.57,"t":"2025-05-02T04:00:00Z","v":35801,"vw":31.574724},{"c":31.65,"h":31.8,"l":31.53,"n":527,"o":31.8,"t":"2025-05-05T04:00:00Z","v":55032,"vw":31.681527},{"c":31.55,"h":31.67,"l":31.4901,"n":494,"o":31.6,"t":"2025-05-06T04:00:00Z","v":446651,"vw":31.523928},{"c":31.62,"h":31.7,"l":31.3519,"n":427,"o":31.61,"t":"2025-05-07T04:00:00Z","v":49555,"vw":31.512382},{"c":31.39,"h":31.72,"l":31.31,"n":305,"o":31.72,"t":"2025-05-08T04:00:00Z","v":38756,"vw":31.440807},{"c":31.45,"h":31.65,"l":31.2401,"n":213,"o":31.65,"t":"2025-05-09T04:00:00Z","v":55721,"vw":31.407944},{"c":31.5012,"h":31.6,"l":31.2176,"n":226,"o":31.58,"t":"2025-05-12T04:00:00Z","v":68028,"vw":31.370888},{"c":31.69,"h":31.69,"l":31.39,"n":217,"o":31.63,"t":"2025-05-13T04:00:00Z","v":81797,"vw":31.564701},{"c":31.52,"h":31.88,"l":31.38,"n":368,"o":31.88,"t":"2025-05-14T04:00:00Z","v":33966,"vw":31.550059},{"c":31.89,"h":31.89,"l":31.55,"n":276,"o":31.77,"t":"2025-05-15T04:00:00Z","v":30157,"vw":31.734248},{"c":32,"h":32,"l":31.6257,"n":357,"o":31.91,"t":"2025-05-16T04:00:00Z","v":40546,"vw":31.819691},{"c":32.24,"h":32.24,"l":31.75,"n":485,"o":31.95,"t":"2025-05-19T04:00:00Z","v":63522,"vw":32.02051},{"c":32.33,"h":32.33,"l":32.1183,"n":424,"o":32.29,"t":"2025-05-20T04:00:00Z","v":48144,"vw":32.260303},{"c":32.14,"h":32.46,"l":32.075,"n":241,"o":32.42,"t":"2025-05-21T04:00:00Z","v":29315,"vw":32.302071},{"c":32.08,"h":32.14,"l":31.7901,"n":284,"o":32.1,"t":"2025-05-22T04:00:00Z","v":38177,"vw":32.049075},{"c":32.13,"h":32.19,"l":31.84,"n":388,"o":31.93,"t":"2025-05-23T04:00:00Z","v":42236,"vw":32.048042},{"c":32.52,"h":32.58,"l":32.4,"n":301,"o":32.51,"t":"2025-05-27T04:00:00Z","v":38303,"vw":32.503568},{"c":32.17,"h":32.2741,"l":32.115,"n":519,"o":32.12,"t":"2025-05-28T04:00:00Z","v":70202,"vw":32.17755},{"c":32.31,"h":33.27,"l":32.15,"n":443,"o":33.27,"t":"2025-05-29T04:00:00Z","v":55640,"vw":32.300227},{"c":32.34,"h":32.37,"l":31.9877,"n":206,"o":32.37,"t":"2025-05-30T04:00:00Z","v":33110,"vw":32.260529},{"c":32.7,"h":32.7,"l":32.2204,"n":305,"o":32.44,"t":"2025-06-02T04:00:00Z","v":105248,"vw":32.489793},{"c":32.38,"h":32.3881,"l":32.18,"n":314,"o":32.27,"t":"2025-06-03T04:00:00Z","v":24962,"vw":32.315613},{"c":32.69,"h":32.77,"l":32.48,"n":358,"o":32.48,"t":"2025-06-04T04:00:00Z","v":45219,"vw":32.689948},{"c":32.54,"h":32.89,"l":32.49,"n":2250,"o":32.89,"t":"2025-06-05T04:00:00Z","v":874937,"vw":32.547602},{"c":32.65,"h":32.76,"l":32.6,"n":536,"o":32.7,"t":"2025-06-06T04:00:00Z","v":85574,"vw":32.666616},{"c":32.73,"h":32.8999,"l":32.65,"n":453,"o":32.79,"t":"2025-06-09T04:00:00Z","v":35745,"vw":32.7987},{"c":32.89,"h":32.97,"l":32.79,"n":291,"o":32.93,"t":"2025-06-10T04:00:00Z","v":28449,"vw":32.886197},{"c":32.97,"h":33.1,"l":32.86,"n":256,"o":33.1,"t":"2025-06-11T04:00:00Z","v":33669,"vw":32.985181},{"c":33.1485,"h":33.21,"l":33.049,"n":223,"o":33.12,"t":"2025-06-12T04:00:00Z","v":28268,"vw":33.127928},{"c":32.75,"h":32.9087,"l":32.55,"n":241,"o":32.74,"t":"2025-06-13T04:00:00Z","v":77236,"vw":32.797025},{"c":32.67,"h":33.08,"l":32.67,"n":396,"o":32.93,"t":"2025-06-16T04:00:00Z","v":77565,"vw":32.878869},{"c":32.3,"h":32.65,"l":32.22,"n":269,"o":32.64,"t":"2025-06-17T04:00:00Z","v":118262,"vw":32.384694},{"c":32.32,"h":32.5046,"l":32.2601,"n":481,"o":32.44,"t":"2025-06-18T04:00:00Z","v":113240,"vw":32.369297},{"c":31.98,"h":32.42,"l":31.98,"n":359,"o":32.42,"t":"2025-06-20T04:00:00Z","v":44638,"vw":32.159589},{"c":32.1,"h":32.105,"l":31.5483,"n":286,"o":31.6,"t":"2025-06-23T04:00:00Z","v":29111,"vw":31.881662},{"c":32.5,"h":32.55,"l":32.275,"n":376,"o":32.34,"t":"2025-06-24T04:00:00Z","v":46943,"vw":32.475046},{"c":32.3,"h":32.4,"l":32.2,"n":399,"o":32.4,"t":"2025-06-25T04:00:00Z","v":66832,"vw":32.311014},{"c":32.63,"h":32.65,"l":32.3901,"n":504,"o":32.56,"t":"2025-06-26T04:00:00Z","v":56576,"vw":32.560067},{"c":32.91,"h":33,"l":32.72,"n":355,"o":32.76,"t":"2025-06-27T04:00:00Z","v":48413,"vw":32.896829},{"c":32.98,"h":33,"l":32.7301,"n":330,"o":32.8,"t":"2025-06-30T04:00:00Z","v":42010,"vw":32.856021},{"c":32.94,"h":33.05,"l":32.82,"n":619,"o":32.91,"t":"2025-07-01T04:00:00Z","v":105884,"vw":32.937752},{"c":32.96,"h":33.0015,"l":32.71,"n":281,"o":32.79,"t":"2025-07-02T04:00:00Z","v":37475,"vw":32.895629},{"c":32.91,"h":32.95,"l":32.7618,"n":229,"o":32.94,"t":"2025-07-03T04:00:00Z","v":34065,"vw":32.878373},{"c":32.56,"h":32.76,"l":32.39,"n":383,"o":32.76,"t":"2025-07-07T04:00:00Z","v":31607,"vw":32.635822},{"c":32.81,"h":32.85,"l":32.62,"n":680,"o":32.62,"t":"2025-07-08T04:00:00Z","v":212301,"vw":32.697809},{"c":32.96,"h":32.9797,"l":32.72,"n":386,"o":32.78,"t":"2025-07-09T04:00:00Z","v":55341,"vw":32.867383},{"c":33.08,"h":33.13,"l":32.9,"n":435,"o":33.04,"t":"2025-07-10T04:00:00Z","v":56812,"vw":33.056744},{"c":32.74,"h":32.77,"l":32.633,"n":247,"o":32.77,"t":"2025-07-11T04:00:00Z","v":39681,"vw":32.718137},{"c":32.75,"h":32.79,"l":32.575,"n":309,"o":32.69,"t":"2025-07-14T04:00:00Z","v":55326,"vw":32.734776},{"c":32.46,"h":32.78,"l":32.41,"n":393,"o":32.78,"t":"2025-07-15T04:00:00Z","v":46235,"vw":32.520585},{"c":32.57,"h":32.59,"l":32.23,"n":302,"o":32.43,"t":"2025-07-16T04:00:00Z","v":36782,"vw":32.46636},{"c":32.43,"h":32.56,"l":32.34,"n":546,"o":32.49,"t":"2025-07-17T04:00:00Z","v":84273,"vw":32.461872},{"c":32.34,"h":32.629,"l":32.29,"n":491,"o":32.62,"t":"2025-07-18T04:00:00Z","v":76604,"vw":32.419893},{"c":32.58,"h":32.7296,"l":32.44,"n":269,"o":32.58,"t":"2025-07-21T04:00:00Z","v":36880,"vw":32.612631},{"c":32.66,"h":32.7699,"l":32.45,"n":159,"o":32.65,"t":"2025-07-22T04:00:00Z","v":36562,"vw":32.574143},{"c":33.4,"h":33.4199,"l":32.92,"n":282,"o":32.98,"t":"2025-07-23T04:00:00Z","v":49921,"vw":33.202654},{"c":33.1547,"h":33.2983,"l":33.05,"n":307,"o":33.22,"t":"2025-07-24T04:00:00Z","v":135603,"vw":33.205368},{"c":33.014,"h":33.03,"l":32.7328,"n":219,"o":32.9,"t":"2025-07-25T04:00:00Z","v":52770,"vw":33.001747},{"c":32.54,"h":32.81,"l":32.45,"n":308,"o":32.81,"t":"2025-07-28T04:00:00Z","v":36142,"vw":32.574855},{"c":32.5316,"h":32.65,"l":32.45,"n":269,"o":32.56,"t":"2025-07-29T04:00:00Z","v":43687,"vw":32.534999},{"c":32.35,"h":32.6099,"l":32.1301,"n":274,"o":32.51,"t":"2025-07-30T04:00:00Z","v":42413,"vw":32.394157},{"c":31.91,"h":32.22,"l":31.84,"n":435,"o":32.22,"t":"2025-07-31T04:00:00Z","v":88203,"vw":32.067448},{"c":31.73,"h":31.7525,"l":31.54,"n":426,"o":31.67,"t":"2025-08-01T04:00:00Z","v":50368,"vw":31.636956},{"c":32.119,"h":32.13,"l":31.9015,"n":301,"o":32.08,"t":"2025-08-04T04:00:00Z","v":26160,"vw":32.05387},{"c":32.08,"h":32.22,"l":31.97,"n":328,"o":32.22,"t":"2025-08-05T04:00:00Z","v":43321,"vw":32.0662},{"c":32.1,"h":32.14,"l":31.9701,"n":160,"o":32.12,"t":"2025-08-06T04:00:00Z","v":41345,"vw":32.076417},{"c":32.38,"h":32.47,"l":32.15,"n":278,"o":32.45,"t":"2025-08-07T04:00:00Z","v":103075,"vw":32.308654},{"c":32.34,"h":32.4199,"l":32.2008,"n":318,"o":32.33,"t":"2025-08-08T04:00:00Z","v":40619,"vw":32.327791},{"c":32.22,"h":32.3599,"l":32.1762,"n":342,"o":32.21,"t":"2025-08-11T04:00:00Z","v":30581,"vw":32.236538},{"c":32.58,"h":32.58,"l":32.27,"n":640,"o":32.27,"t":"2025-08-12T04:00:00Z","v":50111,"vw":32.485647},{"c":32.91,"h":32.9251,"l":32.64,"n":257,"o":32.79,"t":"2025-08-13T04:00:00Z","v":28330,"vw":32.839662},{"c":32.66,"h":32.84,"l":32.564,"n":635,"o":32.71,"t":"2025-08-14T04:00:00Z","v":105242,"vw":32.71928},{"c":33.04,"h":33.04,"l":32.8401,"n":340,"o":32.9,"t":"2025-08-15T04:00:00Z","v":31854,"vw":32.950895},{"c":32.96,"h":33.02,"l":32.81,"n":281,"o":32.9,"t":"2025-08-18T04:00:00Z","v":23166,"vw":32.927985},{"c":32.98,"h":33.12,"l":32.84,"n":317,"o":33.05,"t":"2025-08-19T04:00:00Z","v":69667,"vw":33.02293},{"c":33.17,"h":33.19,"l":33.0702,"n":478,"o":33.13,"t":"2025-08-20T04:00:00Z","v":130590,"vw":33.152567},{"c":32.95,"h":33.0122,"l":32.7892,"n":300,"o":32.94,"t":"2025-08-21T04:00:00Z","v":32639,"vw":32.937873},{"c":33.3501,"h":33.53,"l":32.9842,"n":397,"o":33.03,"t":"2025-08-22T04:00:00Z","v":47330,"vw":33.346477},{"c":33.03,"h":33.39,"l":32.89,"n":445,"o":33.39,"t":"2025-08-25T04:00:00Z","v":85022,"vw":33.149428},{"c":33.02,"h":33.06,"l":32.9128,"n":338,"o":33.06,"t":"2025-08-26T04:00:00Z","v":28772,"vw":32.985773},{"c":33.07,"h":33.08,"l":32.8089,"n":437,"o":32.91,"t":"2025-08-27T04:00:00Z","v":136550,"vw":32.93086},{"c":33.2,"h":33.2592,"l":32.96,"n":414,"o":33.12,"t":"2025-08-28T04:00:00Z","v":53272,"vw":33.125651},{"c":32.95,"h":33,"l":32.784,"n":373,"o":32.93,"t":"2025-08-29T04:00:00Z","v":45076,"vw":32.927323},{"c":32.55,"h":32.6,"l":32.29,"n":367,"o":32.44,"t":"2025-09-02T04:00:00Z","v":47620,"vw":32.47049},{"c":32.72,"h":32.77,"l":32.5,"n":439,"o":32.6,"t":"2025-09-03T04:00:00Z","v":49329,"vw":32.689218},{"c":33.02,"h":33.0299,"l":32.7701,"n":717,"o":32.94,"t":"2025-09-04T04:00:00Z","v":63680,"vw":32.944831},{"c":33.23,"h":33.32,"l":33.0463,"n":272,"o":33.32,"t":"2025-09-05T04:00:00Z","v":45979,"vw":33.198838},{"c":33.44,"h":33.45,"l":33.2301,"n":276,"o":33.37,"t":"2025-09-08T04:00:00Z","v":41197,"vw":33.358523},{"c":33.26,"h":33.32,"l":33.05,"n":460,"o":33.32,"t":"2025-09-09T04:00:00Z","v":85320,"vw":33.237878},{"c":33.2,"h":33.43,"l":33.0674,"n":239,"o":33.35,"t":"2025-09-10T04:00:00Z","v":45201,"vw":33.231136},{"c":33.57,"h":33.6,"l":33.2976,"n":279,"o":33.38,"t":"2025-09-11T04:00:00Z","v":123876,"vw":33.471494},{"c":33.38,"h":33.5,"l":33.2717,"n":241,"o":33.43,"t":"2025-09-12T04:00:00Z","v":33302,"vw":33.390371},{"c":33.66,"h":33.69,"l":33.4855,"n":361,"o":33.54,"t":"2025-09-15T04:00:00Z","v":35318,"vw":33.583525},{"c":33.65,"h":33.8061,"l":33.5,"n":307,"o":33.72,"t":"2025-09-16T04:00:00Z","v":37918,"vw":33.658658},{"c":33.46,"h":33.82,"l":33.2101,"n":472,"o":33.55,"t":"2025-09-17T04:00:00Z","v":406178,"vw":33.484703},{"c":33.71,"h":33.7803,"l":33.5703,"n":305,"o":33.64,"t":"2025-09-18T04:00:00Z","v":37453,"vw":33.667472},{"c":33.51,"h":33.57,"l":33.4011,"n":2585,"o":33.57,"t":"2025-09-19T04:00:00Z","v":482673,"vw":33.528145},{"c":33.57,"h":33.5799,"l":33.3045,"n":374,"o":33.48,"t":"2025-09-22T04:00:00Z","v":61048,"vw":33.508345},{"c":33.49,"h":33.67,"l":33.37,"n":484,"o":33.67,"t":"2025-09-23T04:00:00Z","v":178821,"vw":33.448069},{"c":33.1,"h":33.31,"l":33.0301,"n":301,"o":33.2,"t":"2025-09-24T04:00:00Z","v":46436,"vw":33.154977},{"c":33.01,"h":33.0899,"l":32.81,"n":381,"o":33.05,"t":"2025-09-25T04:00:00Z","v":59249,"vw":32.958126},{"c":33.12,"h":33.14,"l":32.92,"n":385,"o":33.04,"t":"2025-09-26T04:00:00Z","v":69129,"vw":33.04982},{"c":33.35,"h":33.39,"l":33.2312,"n":477,"o":33.33,"t":"2025-09-29T04:00:00Z","v":42068,"vw":33.319629},{"c":33.65,"h":33.67,"l":33.4,"n":334,"o":33.42,"t":"2025-09-30T04:00:00Z","v":32914,"vw":33.48686},{"c":34.09,"h":34.12,"l":33.85,"n":288,"o":33.9,"t":"2025-10-01T04:00:00Z","v":28103,"vw":33.960877},{"c":34.33,"h":34.3616,"l":34.135,"n":323,"o":34.33,"t":"2025-10-02T04:00:00Z","v":41914,"vw":34.268282},{"c":34.58,"h":34.69,"l":34.47,"n":627,"o":34.52,"t":"2025-10-03T04:00:00Z","v":128201,"vw":34.570507},{"c":34.73,"h":34.8134,"l":34.6844,"n":375,"o":34.73,"t":"2025-10-06T04:00:00Z","v":40593,"vw":34.730451},{"c":34.36,"h":34.5801,"l":34.29,"n":347,"o":34.54,"t":"2025-10-07T04:00:00Z","v":55700,"vw":34.412675},{"c":34.49,"h":34.5599,"l":34.34,"n":203,"o":34.52,"t":"2025-10-08T04:00:00Z","v":28927,"vw":34.425646},{"c":34.06,"h":34.4,"l":34.01,"n":225,"o":34.4,"t":"2025-10-09T04:00:00Z","v":100891,"vw":34.116543},{"c":33.61,"h":34.16,"l":33.51,"n":335,"o":34.16,"t":"2025-10-10T04:00:00Z","v":44552,"vw":33.796729},{"c":33.9,"h":33.94,"l":33.6481,"n":233,"o":33.79,"t":"2025-10-13T04:00:00Z","v":38234,"vw":33.819775},{"c":34.07,"h":34.1604,"l":33.5691,"n":199,"o":33.69,"t":"2025-10-14T04:00:00Z","v":27225,"vw":33.886423},{"c":34.32,"h":34.3697,"l":34.155,"n":202,"o":34.22,"t":"2025-10-15T04:00:00Z","v":23216,"vw":34.274532},{"c":34.5101,"h":34.6999,"l":34.42,"n":342,"o":34.65,"t":"2025-10-16T04:00:00Z","v":42479,"vw":34.560605},{"c":34.53,"h":34.73,"l":34.38,"n":1102,"o":34.52,"t":"2025-10-17T04:00:00Z","v":122804,"vw":34.539486},{"c":34.85,"h":34.959,"l":34.71,"n":216,"o":34.71,"t":"2025-10-20T04:00:00Z","v":25534,"vw":34.856322},{"c":34.65,"h":34.8197,"l":34.58,"n":256,"o":34.74,"t":"2025-10-21T04:00:00Z","v":41537,"vw":34.678672},{"c":34.56,"h":34.7199,"l":34.35,"n":250,"o":34.6,"t":"2025-10-22T04:00:00Z","v":93997,"vw":34.56},{"c":34.69,"h":34.749,"l":34.54,"n":276,"o":34.54,"t":"2025-10-23T04:00:00Z","v":38738,"vw":34.655434},{"c":34.78,"h":34.9,"l":34.7153,"n":204,"o":34.83,"t":"2025-10-24T04:00:00Z","v":31678,"vw":34.829946},{"c":34.99,"h":35.08,"l":34.9,"n":254,"o":34.99,"t":"2025-10-27T04:00:00Z","v":25596,"vw":35.004581},{"c":34.81,"h":35.05,"l":34.81,"n":313,"o":34.98,"t":"2025-10-28T04:00:00Z","v":39530,"vw":34.918795},{"c":34.58,"h":35.02,"l":34.52,"n":228,"o":34.95,"t":"2025-10-29T04:00:00Z","v":32068,"vw":34.796501},{"c":34.57,"h":34.7499,"l":34.485,"n":414,"o":34.49,"t":"2025-10-30T04:00:00Z","v":28614,"vw":34.613245},{"c":34.45,"h":34.65,"l":34.41,"n":259,"o":34.65,"t":"2025-10-31T04:00:00Z","v":29899,"vw":34.490184},{"c":34.5545,"h":34.63,"l":34.4501,"n":249,"o":34.63,"t":"2025-11-03T05:00:00Z","v":23540,"vw":34.567263},{"c":34.15,"h":34.37,"l":34.1,"n":233,"o":34.12,"t":"2025-11-04T05:00:00Z","v":29715,"vw":34.226981},{"c":34.43,"h":34.4884,"l":34.12,"n":267,"o":34.12,"t":"2025-11-05T05:00:00Z","v":25911,"vw":34.346104},{"c":34.21,"h":34.3494,"l":34.01,"n":327,"o":34.29,"t":"2025-11-06T05:00:00Z","v":29061,"vw":34.207707},{"c":34.2909,"h":34.2909,"l":34.03,"n":225,"o":34.15,"t":"2025-11-07T05:00:00Z","v":20875,"vw":34.143407},{"c":34.7001,"h":34.79,"l":34.4,"n":259,"o":34.47,"t":"2025-11-10T05:00:00Z","v":47668,"vw":34.582909},{"c":34.96,"h":35.07,"l":34.88,"n":273,"o":34.88,"t":"2025-11-11T05:00:00Z","v":27898,"vw":35.000866},{"c":35.015,"h":35.12,"l":34.93,"n":233,"o":35.01,"t":"2025-11-12T05:00:00Z","v":24920,"vw":35.033633},{"c":34.7,"h":35,"l":34.61,"n":296,"o":34.91,"t":"2025-11-13T05:00:00Z","v":16771,"vw":34.819921},{"c":34.5199,"h":34.63,"l":34.2201,"n":290,"o":34.37,"t":"2025-11-14T05:00:00Z","v":33263,"vw":34.547745},{"c":34.21,"h":34.529,"l":34.102,"n":441,"o":34.36,"t":"2025-11-17T05:00:00Z","v":74692,"vw":34.395053},{"c":33.87,"h":34,"l":33.7,"n":497,"o":33.91,"t":"2025-11-18T05:00:00Z","v":52493,"vw":33.870013},{"c":33.71,"h":33.93,"l":33.5946,"n":353,"o":33.81,"t":"2025-11-19T05:00:00Z","v":68686,"vw":33.672353},{"c":33.27,"h":34.07,"l":33.24,"n":333,"o":34.07,"t":"2025-11-20T05:00:00Z","v":40196,"vw":33.627113},{"c":33.77,"h":33.885,"l":33.47,"n":370,"o":33.52,"t":"2025-11-21T05:00:00Z","v":153586,"vw":33.638241},{"c":33.77,"h":33.8732,"l":33.695,"n":268,"o":33.84,"t":"2025-11-24T05:00:00Z","v":26019,"vw":33.788447},{"c":34.0857,"h":34.11,"l":33.76,"n":289,"o":33.78,"t":"2025-11-25T05:00:00Z","v":29919,"vw":33.971174},{"c":34.43,"h":34.5,"l":34.21,"n":270,"o":34.21,"t":"2025-11-26T05:00:00Z","v":28782,"vw":34.40182},{"c":34.51,"h":34.515,"l":34.3656,"n":164,"o":34.4,"t":"2025-11-28T05:00:00Z","v":9493,"vw":34.439382},{"c":34.39,"h":34.54,"l":34.3798,"n":370,"o":34.42,"t":"2025-12-01T05:00:00Z","v":49062,"vw":34.455808},{"c":34.54,"h":34.565,"l":34.4264,"n":283,"o":34.56,"t":"2025-12-02T05:00:00Z","v":46452,"vw":34.490589},{"c":34.87,"h":34.87,"l":34.59,"n":264,"o":34.59,"t":"2025-12-03T05:00:00Z","v":30033,"vw":34.804731},{"c":34.793,"h":35.01,"l":34.77,"n":579,"o":35.01,"t":"2025-12-04T05:00:00Z","v":185754,"vw":34.864285},{"c":34.8,"h":34.97,"l":34.75,"n":457,"o":34.94,"t":"2025-12-05T05:00:00Z","v":59741,"vw":34.839837},{"c":34.7,"h":34.84,"l":34.64,"n":452,"o":34.84,"t":"2025-12-08T05:00:00Z","v":70228,"vw":34.682715},{"c":34.67,"h":34.79,"l":34.6401,"n":372,"o":34.74,"t":"2025-12-09T05:00:00Z","v":85417,"vw":34.698549},{"c":35.041,"h":35.0885,"l":34.705,"n":272,"o":34.73,"t":"2025-12-10T05:00:00Z","v":28368,"vw":34.795531},{"c":35.1,"h":35.1586,"l":34.975,"n":314,"o":35.01,"t":"2025-12-11T05:00:00Z","v":32033,"vw":35.116632},{"c":34.79,"h":35.1199,"l":34.73,"n":268,"o":35.05,"t":"2025-12-12T05:00:00Z","v":38207,"vw":34.920227},{"c":35.14,"h":35.2093,"l":35.0248,"n":363,"o":35.19,"t":"2025-12-15T05:00:00Z","v":64003,"vw":35.127648},{"c":34.94,"h":35.04,"l":34.86,"n":527,"o":35.01,"t":"2025-12-16T05:00:00Z","v":252793,"vw":34.962997},{"c":34.63,"h":34.9699,"l":34.63,"n":613,"o":34.86,"t":"2025-12-17T05:00:00Z","v":123907,"vw":34.794027},{"c":34.93,"h":35.1089,"l":34.91,"n":413,"o":34.95,"t":"2025-12-18T05:00:00Z","v":48984,"vw":34.998015},{"c":35.1,"h":35.21,"l":34.9931,"n":284,"o":35,"t":"2025-12-19T05:00:00Z","v":37872,"vw":35.151813},{"c":35.045,"h":35.06,"l":34.9001,"n":272,"o":34.97,"t":"2025-12-22T05:00:00Z","v":45478,"vw":35.007215},{"c":35.26,"h":35.2987,"l":35.2,"n":350,"o":35.2,"t":"2025-12-23T05:00:00Z","v":62193,"vw":35.258178},{"c":35.33,"h":35.36,"l":35.275,"n":348,"o":35.28,"t":"2025-12-24T05:00:00Z","v":82683,"vw":35.330701},{"c":35.43,"h":35.44,"l":35.33,"n":286,"o":35.4,"t":"2025-12-26T05:00:00Z","v":63238,"vw":35.409578},{"c":35.33,"h":35.385,"l":35.22,"n":437,"o":35.27,"t":"2025-12-29T05:00:00Z","v":56929,"vw":35.297652},{"c":35.39,"h":35.48,"l":35.3801,"n":342,"o":35.42,"t":"2025-12-30T05:00:00Z","v":36368,"vw":35.439289},{"c":35.15,"h":35.322,"l":35.15,"n":267,"o":35.32,"t":"2025-12-31T05:00:00Z","v":30303,"vw":35.231322},{"c":35.73,"h":35.8,"l":35.5375,"n":531,"o":35.8,"t":"2026-01-02T05:00:00Z","v":80119,"vw":35.618377},{"c":36.3,"h":36.3,"l":35.94,"n":550,"o":35.95,"t":"2026-01-05T05:00:00Z","v":53142,"vw":36.213289},{"c":36.48,"h":36.55,"l":36.3701,"n":379,"o":36.38,"t":"2026-01-06T05:00:00Z","v":45633,"vw":36.455462},{"c":36.4458,"h":36.55,"l":36.3919,"n":377,"o":36.55,"t":"2026-01-07T05:00:00Z","v":39604,"vw":36.497644},{"c":36.34,"h":36.4,"l":36.23,"n":424,"o":36.31,"t":"2026-01-08T05:00:00Z","v":100792,"vw":36.310455},{"c":36.81,"h":36.81,"l":36.51,"n":269,"o":36.51,"t":"2026-01-09T05:00:00Z","v":62034,"vw":36.738612},{"c":37.02,"h":37.02,"l":36.8,"n":448,"o":36.8,"t":"2026-01-12T05:00:00Z","v":59954,"vw":36.959506},{"c":36.7362,"h":36.98,"l":36.638,"n":439,"o":36.98,"t":"2026-01-13T05:00:00Z","v":85228,"vw":36.760333},{"c":36.81,"h":36.87,"l":36.68,"n":451,"o":36.87,"t":"2026-01-14T05:00:00Z","v":81592,"vw":36.750841},{"c":36.9,"h":37.09,"l":36.896,"n":293,"o":37.09,"t":"2026-01-15T05:00:00Z","v":42884,"vw":36.989937},{"c":37.07,"h":37.07,"l":36.84,"n":483,"o":37.05,"t":"2026-01-16T05:00:00Z","v":400552,"vw":37.01625},{"c":36.4335,"h":36.7,"l":36.36,"n":546,"o":36.37,"t":"2026-01-20T05:00:00Z","v":106664,"vw":36.497236},{"c":36.83,"h":36.9,"l":36.435,"n":444,"o":36.61,"t":"2026-01-21T05:00:00Z","v":58859,"vw":36.616197},{"c":36.95,"h":37.01,"l":36.83,"n":310,"o":37,"t":"2026-01-22T05:00:00Z","v":50253,"vw":36.922255},{"c":37.2,"h":37.22,"l":36.74,"n":983,"o":36.8,"t":"2026-01-23T05:00:00Z","v":238780,"vw":36.944931},{"c":37.32,"h":37.42,"l":37.17,"n":488,"o":37.17,"t":"2026-01-26T05:00:00Z","v":72753,"vw":37.329852},{"c":38.05,"h":38.085,"l":37.72,"n":690,"o":37.72,"t":"2026-01-27T05:00:00Z","v":74730,"vw":37.886982},{"c":37.96,"h":38.02,"l":37.75,"n":1009,"o":37.95,"t":"2026-01-28T05:00:00Z","v":121181,"vw":37.914761},{"c":38.13,"h":38.24,"l":37.6217,"n":390,"o":38.24,"t":"2026-01-29T05:00:00Z","v":349390,"vw":37.785014},{"c":37.7,"h":38.109,"l":37.56,"n":577,"o":37.99,"t":"2026-01-30T05:00:00Z","v":61571,"vw":37.782075},{"c":37.8,"h":37.86,"l":37.51,"n":411,"o":37.51,"t":"2026-02-02T05:00:00Z","v":52728,"vw":37.754834},{"c":37.71,"h":37.7826,"l":37.4,"n":860,"o":37.71,"t":"2026-02-03T05:00:00Z","v":128773,"vw":37.619111},{"c":37.44,"h":38.093,"l":37.33,"n":535,"o":38.08,"t":"2026-02-04T05:00:00Z","v":68690,"vw":37.5671},{"c":37.18,"h":37.46,"l":37.1201,"n":470,"o":37.21,"t":"2026-02-05T05:00:00Z","v":46004,"vw":37.283669},{"c":38.22,"h":38.22,"l":37.7,"n":456,"o":37.7,"t":"2026-02-06T05:00:00Z","v":56693,"vw":38.018159},{"c":38.74,"h":38.77,"l":38.345,"n":673,"o":38.4,"t":"2026-02-09T05:00:00Z","v":86810,"vw":38.64438},{"c":38.57,"h":38.78,"l":38.57,"n":498,"o":38.78,"t":"2026-02-10T05:00:00Z","v":462991,"vw":38.663143},{"c":38.83,"h":38.975,"l":38.545,"n":954,"o":38.83,"t":"2026-02-11T05:00:00Z","v":80741,"vw":38.817999},{"c":38.37,"h":38.75,"l":38.235,"n":1101,"o":38.72,"t":"2026-02-12T05:00:00Z","v":94788,"vw":38.484393},{"c":38.77,"h":38.82,"l":38.4003,"n":917,"o":38.55,"t":"2026-02-13T05:00:00Z","v":90910,"vw":38.626304},{"c":38.8,"h":38.88,"l":38.3201,"n":686,"o":38.52,"t":"2026-02-17T05:00:00Z","v":72923,"vw":38.58843},{"c":38.93,"h":39.11,"l":38.825,"n":471,"o":38.88,"t":"2026-02-18T05:00:00Z","v":38049,"vw":39.000194},{"c":38.61,"h":38.61,"l":38.355,"n":559,"o":38.47,"t":"2026-02-19T05:00:00Z","v":39835,"vw":38.46805},{"c":39.08,"h":39.098,"l":38.67,"n":723,"o":38.67,"t":"2026-02-20T05:00:00Z","v":64936,"vw":38.98611},{"c":38.96,"h":39.1116,"l":38.81,"n":524,"o":39.07,"t":"2026-02-23T05:00:00Z","v":110559,"vw":38.953944},{"c":39.34,"h":39.395,"l":39.09,"n":432,"o":39.09,"t":"2026-02-24T05:00:00Z","v":108252,"vw":39.333814},{"c":39.84,"h":39.88,"l":39.67,"n":560,"o":39.82,"t":"2026-02-25T05:00:00Z","v":55016,"vw":39.820307},{"c":39.74,"h":40.02,"l":39.44,"n":822,"o":40.02,"t":"2026-02-26T05:00:00Z","v":61374,"vw":39.67444},{"c":39.74,"h":39.89,"l":39.57,"n":696,"o":39.57,"t":"2026-02-27T05:00:00Z","v":62636,"vw":39.702355},{"c":38.9,"h":39.1,"l":38.655,"n":614,"o":38.69,"t":"2026-03-02T05:00:00Z","v":49634,"vw":38.866577},{"c":37.51,"h":37.71,"l":36.45,"n":4080,"o":37.08,"t":"2026-03-03T05:00:00Z","v":161854,"vw":37.180876},{"c":38.25,"h":38.35,"l":37.6701,"n":750,"o":37.84,"t":"2026-03-04T05:00:00Z","v":66284,"vw":38.105488},{"c":37.03,"h":37.6112,"l":36.629,"n":1254,"o":37.47,"t":"2026-03-05T05:00:00Z","v":349689,"vw":36.96178},{"c":36.61,"h":36.86,"l":36.15,"n":544,"o":36.2,"t":"2026-03-06T05:00:00Z","v":108687,"vw":36.449186},{"c":37.06,"h":37.16,"l":35.72,"n":1037,"o":35.92,"t":"2026-03-09T04:00:00Z","v":92747,"vw":36.204188},{"c":37.03,"h":37.76,"l":37.013,"n":649,"o":37.29,"t":"2026-03-10T04:00:00Z","v":64244,"vw":37.321564},{"c":37.01,"h":37.16,"l":36.73,"n":761,"o":36.89,"t":"2026-03-11T04:00:00Z","v":56878,"vw":36.975602},{"c":36.23,"h":36.67,"l":36.14,"n":680,"o":36.6,"t":"2026-03-12T04:00:00Z","v":67777,"vw":36.380342},{"c":35.775,"h":36.55,"l":35.7451,"n":1003,"o":36.38,"t":"2026-03-13T04:00:00Z","v":387864,"vw":35.907155},{"c":36.82,"h":36.86,"l":36.5,"n":621,"o":36.5,"t":"2026-03-16T04:00:00Z","v":58478,"vw":36.676554},{"c":36.82,"h":37.01,"l":36.74,"n":481,"o":36.91,"t":"2026-03-17T04:00:00Z","v":264512,"vw":36.77081},{"c":36.1,"h":36.6,"l":36.0759,"n":1128,"o":36.56,"t":"2026-03-18T04:00:00Z","v":159377,"vw":36.482171},{"c":36.09,"h":36.235,"l":35.25,"n":712,"o":35.36,"t":"2026-03-19T04:00:00Z","v":53730,"vw":35.630511},{"c":34.8,"h":35.84,"l":34.62,"n":390,"o":35.84,"t":"2026-03-20T04:00:00Z","v":53523,"vw":34.890737},{"c":35.79,"h":36.19,"l":35.38,"n":2157,"o":35.65,"t":"2026-03-23T04:00:00Z","v":514373,"vw":35.763005},{"c":35.48,"h":35.65,"l":35.0418,"n":623,"o":35.15,"t":"2026-03-24T04:00:00Z","v":61480,"vw":35.449185},{"c":35.94,"h":36.14,"l":35.87,"n":571,"o":36.04,"t":"2026-03-25T04:00:00Z","v":41733,"vw":36.027738},{"c":34.82,"h":35.54,"l":34.82,"n":1143,"o":35.33,"t":"2026-03-26T04:00:00Z","v":282147,"vw":34.992591},{"c":34.45,"h":34.81,"l":34.345,"n":975,"o":34.7,"t":"2026-03-27T04:00:00Z","v":183559,"vw":34.566638},{"c":34.25,"h":34.7,"l":34.08,"n":1021,"o":34.7,"t":"2026-03-30T04:00:00Z","v":89177,"vw":34.344687},{"c":35.37,"h":35.42,"l":34.57,"n":907,"o":34.67,"t":"2026-03-31T04:00:00Z","v":70196,"vw":34.991158},{"c":36.13,"h":36.41,"l":35.94,"n":599,"o":36.04,"t":"2026-04-01T04:00:00Z","v":85081,"vw":36.122279},{"c":35.64,"h":35.75,"l":35.0071,"n":693,"o":35.1,"t":"2026-04-02T04:00:00Z","v":67360,"vw":35.502415},{"c":35.93,"h":35.98,"l":35.7235,"n":515,"o":35.81,"t":"2026-04-06T04:00:00Z","v":33490,"vw":35.863943},{"c":35.91,"h":35.91,"l":35.275,"n":507,"o":35.66,"t":"2026-04-07T04:00:00Z","v":35606,"vw":35.581146},{"c":37.87,"h":37.9808,"l":37.5696,"n":575,"o":37.91,"t":"2026-04-08T04:00:00Z","v":38812,"vw":37.780977},{"c":37.76,"h":37.96,"l":37.2956,"n":395,"o":37.38,"t":"2026-04-09T04:00:00Z","v":44547,"vw":37.525619},{"c":37.91,"h":38.08,"l":37.7584,"n":366,"o":38.08,"t":"2026-04-10T04:00:00Z","v":18795,"vw":37.895799},{"c":38.23,"h":38.3,"l":37.5,"n":335,"o":37.5,"t":"2026-04-13T04:00:00Z","v":26497,"vw":37.974232},{"c":38.91,"h":38.91,"l":38.57,"n":634,"o":38.59,"t":"2026-04-14T04:00:00Z","v":57210,"vw":38.793298},{"c":38.67,"h":38.72,"l":38.44,"n":379,"o":38.72,"t":"2026-04-15T04:00:00Z","v":31251,"vw":38.596557},{"c":38.5,"h":38.73,"l":38.43,"n":375,"o":38.67,"t":"2026-04-16T04:00:00Z","v":35444,"vw":38.524822},{"c":39.35,"h":39.62,"l":39.19,"n":544,"o":39.23,"t":"2026-04-17T04:00:00Z","v":67949,"vw":39.384238},{"c":39.07,"h":39.13,"l":38.87,"n":433,"o":38.98,"t":"2026-04-20T04:00:00Z","v":37800,"vw":39.050334},{"c":38.27,"h":38.98,"l":38.26,"n":422,"o":38.98,"t":"2026-04-21T04:00:00Z","v":43536,"vw":38.599208},{"c":38.71,"h":38.789,"l":38.5626,"n":231,"o":38.69,"t":"2026-04-22T04:00:00Z","v":20592,"vw":38.674895},{"c":38.3189,"h":38.725,"l":37.96,"n":406,"o":38.55,"t":"2026-04-23T04:00:00Z","v":26966,"vw":38.429337},{"c":38.7,"h":38.74,"l":38.405,"n":456,"o":38.54,"t":"2026-04-24T04:00:00Z","v":30234,"vw":38.650117},{"c":38.685,"h":38.92,"l":38.6385,"n":416,"o":38.87,"t":"2026-04-27T04:00:00Z","v":44711,"vw":38.736891},{"c":38.1348,"h":38.2035,"l":37.955,"n":272,"o":38.13,"t":"2026-04-28T04:00:00Z","v":31886,"vw":38.125517},{"c":37.763,"h":37.99,"l":37.65,"n":330,"o":37.99,"t":"2026-04-29T04:00:00Z","v":28420,"vw":37.813036},{"c":38.88,"h":38.92,"l":38.353,"n":289,"o":38.45,"t":"2026-04-30T04:00:00Z","v":32777,"vw":38.706181},{"c":38.8,"h":39.035,"l":38.6969,"n":398,"o":38.8,"t":"2026-05-01T04:00:00Z","v":42812,"vw":38.880832},{"c":38.5,"h":38.91,"l":38.33,"n":369,"o":38.69,"t":"2026-05-04T04:00:00Z","v":45298,"vw":38.600884},{"c":39.31,"h":39.38,"l":38.945,"n":389,"o":39.02,"t":"2026-05-05T04:00:00Z","v":48122,"vw":39.239356},{"c":40.6,"h":40.6,"l":40.35,"n":423,"o":40.35,"t":"2026-05-06T04:00:00Z","v":50865,"vw":40.438223},{"c":39.83,"h":40.62,"l":39.8,"n":263,"o":40.62,"t":"2026-05-07T04:00:00Z","v":34092,"vw":40.124492},{"c":40.86,"h":40.86,"l":40.41,"n":355,"o":40.41,"t":"2026-05-08T04:00:00Z","v":52150,"vw":40.642716},{"c":40.89,"h":40.94,"l":40.7101,"n":446,"o":40.76,"t":"2026-05-11T04:00:00Z","v":58576,"vw":40.849789},{"c":40.04,"h":40.175,"l":39.62,"n":457,"o":40.11,"t":"2026-05-12T04:00:00Z","v":68231,"vw":39.871997},{"c":40.74,"h":40.74,"l":40.31,"n":317,"o":40.35,"t":"2026-05-13T04:00:00Z","v":43013,"vw":40.492746},{"c":40.42,"h":40.5651,"l":40.3929,"n":331,"o":40.53,"t":"2026-05-14T04:00:00Z","v":43025,"vw":40.467296},{"c":39.33,"h":39.54,"l":39.2401,"n":493,"o":39.54,"t":"2026-05-15T04:00:00Z","v":41979,"vw":39.416044},{"c":39.58,"h":39.8385,"l":39.18,"n":557,"o":39.8,"t":"2026-05-18T04:00:00Z","v":63619,"vw":39.501914},{"c":39.21,"h":39.5422,"l":38.96,"n":355,"o":39.08,"t":"2026-05-19T04:00:00Z","v":36525,"vw":39.331827},{"c":40.12,"h":40.1352,"l":39.36,"n":478,"o":39.39,"t":"2026-05-20T04:00:00Z","v":129324,"vw":39.930232},{"c":40.45,"h":40.58,"l":39.82,"n":431,"o":39.89,"t":"2026-05-21T04:00:00Z","v":48831,"vw":40.168513},{"c":40.27,"h":40.55,"l":40.26,"n":295,"o":40.45,"t":"2026-05-22T04:00:00Z","v":34794,"vw":40.364107},{"c":41.4,"h":41.415,"l":41.12,"n":579,"o":41.12,"t":"2026-05-26T04:00:00Z","v":67431,"vw":41.248685},{"c":41.36,"h":41.64,"l":41.165,"n":383,"o":41.64,"t":"2026-05-27T04:00:00Z","v":42663,"vw":41.344827},{"c":41.76,"h":41.84,"l":41.1435,"n":439,"o":41.29,"t":"2026-05-28T04:00:00Z","v":296089,"vw":41.698987},{"c":41.63,"h":41.86,"l":41.555,"n":2280,"o":41.69,"t":"2026-05-29T04:00:00Z","v":510928,"vw":41.673057},{"c":41.57,"h":41.7,"l":41.07,"n":665,"o":41.27,"t":"2026-06-01T04:00:00Z","v":136737,"vw":41.441281},{"c":41.64,"h":41.68,"l":41.37,"n":791,"o":41.37,"t":"2026-06-02T04:00:00Z","v":115913,"vw":41.549127},{"c":41.36,"h":41.65,"l":41.315,"n":1095,"o":41.61,"t":"2026-06-03T04:00:00Z","v":140013,"vw":41.47098},{"c":41.59,"h":41.645,"l":41.09,"n":531,"o":41.26,"t":"2026-06-04T04:00:00Z","v":76027,"vw":41.376631},{"c":39.38,"h":40.67,"l":39.37,"n":979,"o":40.67,"t":"2026-06-05T04:00:00Z","v":108785,"vw":39.991436},{"c":40.35,"h":40.5584,"l":40.17,"n":1258,"o":40.36,"t":"2026-06-08T04:00:00Z","v":179766,"vw":40.369097},{"c":40.45,"h":41.2502,"l":39.57,"n":1708,"o":41.16,"t":"2026-06-09T04:00:00Z","v":100659,"vw":40.344468},{"c":39.82,"h":40.65,"l":39.77,"n":779,"o":40.24,"t":"2026-06-10T04:00:00Z","v":87076,"vw":40.118511},{"c":41.96,"h":41.99,"l":40.55,"n":961,"o":40.55,"t":"2026-06-11T04:00:00Z","v":132705,"vw":41.138892},{"c":41.82,"h":41.96,"l":41.42,"n":944,"o":41.69,"t":"2026-06-12T04:00:00Z","v":77731,"vw":41.817104},{"c":42.75,"h":42.77,"l":42.54,"n":1257,"o":42.72,"t":"2026-06-15T04:00:00Z","v":201800,"vw":42.702792},{"c":42.55,"h":43.07,"l":42.49,"n":1902,"o":42.97,"t":"2026-06-16T04:00:00Z","v":318554,"vw":42.729326},{"c":42.74,"h":43.52,"l":42.67,"n":1603,"o":43.23,"t":"2026-06-17T04:00:00Z","v":199050,"vw":43.031532},{"c":43.92,"h":43.92,"l":43.5196,"n":521,"o":43.68,"t":"2026-06-18T04:00:00Z","v":69876,"vw":43.740482},{"c":44.06,"h":44.49,"l":43.89,"n":1187,"o":44.03,"t":"2026-06-22T04:00:00Z","v":236630,"vw":44.06158},{"c":42.71,"h":42.8389,"l":42.54,"n":1296,"o":42.54,"t":"2026-06-23T04:00:00Z","v":324647,"vw":42.724872},{"c":42.67,"h":42.765,"l":42.47,"n":659,"o":42.59,"t":"2026-06-24T04:00:00Z","v":86031,"vw":42.655735},{"c":43.16,"h":43.35,"l":42.95,"n":794,"o":43.34,"t":"2026-06-25T04:00:00Z","v":77493,"vw":43.208454},{"c":42.81,"h":43.14,"l":42.74,"n":801,"o":42.79,"t":"2026-06-26T04:00:00Z","v":119810,"vw":42.933203},{"c":43.56,"h":43.56,"l":42.94,"n":698,"o":43.19,"t":"2026-06-29T04:00:00Z","v":76307,"vw":43.38103},{"c":43.71,"h":43.74,"l":43.44,"n":529,"o":43.53,"t":"2026-06-30T04:00:00Z","v":347098,"vw":43.616334},{"c":43.29,"h":43.54,"l":43.2,"n":868,"o":43.44,"t":"2026-07-01T04:00:00Z","v":121796,"vw":43.372256},{"c":43.87,"h":44.16,"l":43.62,"n":596,"o":43.98,"t":"2026-07-02T04:00:00Z","v":62856,"vw":43.87626},{"c":44.125,"h":44.185,"l":43.92,"n":820,"o":44.08,"t":"2026-07-06T04:00:00Z","v":119731,"vw":44.06796},{"c":43.63,"h":44.07,"l":43.46,"n":922,"o":44.07,"t":"2026-07-07T04:00:00Z","v":96787,"vw":43.766511},{"c":43.205,"h":43.21,"l":42.755,"n":972,"o":43.01,"t":"2026-07-08T04:00:00Z","v":252043,"vw":43.063519},{"c":43.55,"h":43.615,"l":43.4,"n":779,"o":43.44,"t":"2026-07-09T04:00:00Z","v":158155,"vw":43.543708},{"c":43.45,"h":43.58,"l":43.21,"n":1050,"o":43.5,"t":"2026-07-10T04:00:00Z","v":417501,"vw":43.4746},{"c":42.99,"h":43.3,"l":42.93,"n":715,"o":43.26,"t":"2026-07-13T04:00:00Z","v":75170,"vw":43.120504},{"c":43.13,"h":43.43,"l":43.115,"n":925,"o":43.34,"t":"2026-07-14T04:00:00Z","v":136682,"vw":43.251429},{"c":43.41,"h":43.47,"l":43.0912,"n":830,"o":43.24,"t":"2026-07-15T04:00:00Z","v":101226,"vw":43.296545},{"c":43.16,"h":43.269,"l":42.965,"n":966,"o":43.06,"t":"2026-07-16T04:00:00Z","v":149402,"vw":43.107632},{"c":43.05,"h":43.1,"l":42.7,"n":699,"o":42.79,"t":"2026-07-17T04:00:00Z","v":69414,"vw":42.980012},{"c":42.69,"h":43.05,"l":42.67,"n":819,"o":43.05,"t":"2026-07-20T04:00:00Z","v":105069,"vw":42.819663},{"c":43.14,"h":43.175,"l":42.79,"n":717,"o":42.98,"t":"2026-07-21T04:00:00Z","v":161655,"vw":43.089865},{"c":43,"h":43.24,"l":42.995,"n":511,"o":43.24,"t":"2026-07-22T04:00:00Z","v":54346,"vw":43.10124},{"c":42.7,"h":42.71,"l":42.5251,"n":695,"o":42.56,"t":"2026-07-23T04:00:00Z","v":193986,"vw":42.639023},{"c":42.84,"h":43.125,"l":42.7401,"n":468,"o":42.92,"t":"2026-07-24T04:00:00Z","v":61979,"vw":42.925682},{"c":43.09,"h":43.35,"l":42.9251,"n":911,"o":43.35,"t":"2026-07-27T04:00:00Z","v":93261,"vw":43.083688},{"c":43.39,"h":43.51,"l":43.05,"n":1100,"o":43.06,"t":"2026-07-28T04:00:00Z","v":148454,"vw":43.3846},{"c":43.27,"h":43.7791,"l":43.01,"n":1309,"o":43.37,"t":"2026-07-29T04:00:00Z","v":238304,"vw":43.341447},{"c":44.25,"h":44.26,"l":43.665,"n":1563,"o":43.75,"t":"2026-07-30T04:00:00Z","v":214088,"vw":44.092727},{"c":43.79,"h":44,"l":43.45,"n":1131,"o":44,"t":"2026-07-31T04:00:00Z","v":90092,"vw":43.801289},{"c":44.13,"h":44.15,"l":43.87,"n":952,"o":43.97,"t":"2026-08-03T04:00:00Z","v":127593,"vw":44.070164},{"c":44.71,"h":44.7899,"l":44.46,"n":968,"o":44.47,"t":"2026-08-04T04:00:00Z","v":194467,"vw":44.689747},{"c":44.986,"h":45.22,"l":44.97,"n":575,"o":45.15,"t":"2026-08-05T04:00:00Z","v":91788,"vw":45.075105},{"c":44.98,"h":45.08,"l":44.8337,"n":1213,"o":45,"t":"2026-08-06T04:00:00Z","v":155898,"vw":44.934983},{"c":45.59,"h":45.62,"l":45.41,"n":1269,"o":45.62,"t":"2026-08-07T04:00:00Z","v":197512,"vw":45.49527},{"c":45.71,"h":45.7599,"l":45.58,"n":1217,"o":45.68,"t":"2026-08-10T04:00:00Z","v":209723,"vw":45.69975},{"c":45.58,"h":45.82,"l":45.48,"n":804,"o":45.8,"t":"2026-08-11T04:00:00Z","v":102471,"vw":45.637175},{"c":45.605,"h":45.76,"l":45.546,"n":756,"o":45.74,"t":"2026-08-12T04:00:00Z","v":83631,"vw":45.633884},{"c":45.7,"h":45.76,"l":45.58,"n":714,"o":45.71,"t":"2026-08-13T04:00:00Z","v":87984,"vw":45.673503},{"c":45.66,"h":45.77,"l":45.6038,"n":803,"o":45.77,"t":"2026-08-14T04:00:00Z","v":82396,"vw":45.676193},{"c":45.6893,"h":45.87,"l":45.66,"n":1049,"o":45.77,"t":"2026-08-17T04:00:00Z","v":157974,"vw":45.75455},{"c":45.17,"h":45.46,"l":45.1401,"n":1096,"o":45.33,"t":"2026-08-18T04:00:00Z","v":145518,"vw":45.278506},{"c":45.84,"h":45.9,"l":45.66,"n":864,"o":45.69,"t":"2026-08-19T04:00:00Z","v":141009,"vw":45.783745},{"c":45.67,"h":45.8665,"l":45.5501,"n":983,"o":45.72,"t":"2026-08-20T04:00:00Z","v":124693,"vw":45.687235},{"c":46.06,"h":46.119,"l":45.91,"n":948,"o":45.91,"t":"2026-08-21T04:00:00Z","v":88927,"vw":46.019586},{"c":45.93,"h":45.98,"l":45.795,"n":1010,"o":45.94,"t":"2026-08-24T04:00:00Z","v":119118,"vw":45.908505},{"c":46.3481,"h":46.35,"l":46.12,"n":1153,"o":46.21,"t":"2026-08-25T04:00:00Z","v":213683,"vw":46.254056},{"c":46.02,"h":46.3,"l":46,"n":866,"o":46.3,"t":"2026-08-26T04:00:00Z","v":108125,"vw":46.074253},{"c":45.945,"h":46.05,"l":45.775,"n":875,"o":46.05,"t":"2026-08-27T04:00:00Z","v":100932,"vw":45.916079},{"c":45.69,"h":46.18,"l":45.59,"n":789,"o":46.15,"t":"2026-08-28T04:00:00Z","v":98062,"vw":45.780106},{"c":45.37,"h":45.65,"l":45.31,"n":888,"o":45.65,"t":"2026-08-31T04:00:00Z","v":118012,"vw":45.404243},{"c":44.76,"h":45.1299,"l":44.66,"n":886,"o":45.11,"t":"2026-09-01T04:00:00Z","v":85359,"vw":44.915209},{"c":44.96,"h":44.96,"l":44.81,"n":973,"o":44.9,"t":"2026-09-02T04:00:00Z","v":101952,"vw":44.889955},{"c":45.48,"h":45.4999,"l":45.13,"n":796,"o":45.37,"t":"2026-09-03T04:00:00Z","v":233135,"vw":45.428892},{"c":45.42,"h":45.5,"l":45.25,"n":1675,"o":45.25,"t":"2026-09-04T04:00:00Z","v":214539,"vw":45.376443},{"c":44.78,"h":45.07,"l":44.78,"n":937,"o":45.07,"t":"2026-09-08T04:00:00Z","v":136509,"vw":44.944993},{"c":44.15,"h":44.5445,"l":44.15,"n":1040,"o":44.52,"t":"2026-09-09T04:00:00Z","v":294959,"vw":44.238021},{"c":43.79,"h":44.04,"l":43.7101,"n":702,"o":43.9,"t":"2026-09-10T04:00:00Z","v":338633,"vw":43.84208},{"c":43.98,"h":44.21,"l":43.95,"n":609,"o":44.21,"t":"2026-09-11T04:00:00Z","v":120309,"vw":44.058582},{"c":43.88,"h":44.11,"l":43.66,"n":914,"o":43.85,"t":"2026-09-14T04:00:00Z","v":87374,"vw":43.927574},{"c":43.73,"h":43.79,"l":43.55,"n":836,"o":43.79,"t":"2026-09-15T04:00:00Z","v":271327,"vw":43.705438},{"c":43.68,"h":44.07,"l":43.4,"n":793,"o":43.95,"t":"2026-09-16T04:00:00Z","v":122449,"vw":43.885792},{"c":44.1,"h":44.27,"l":44.03,"n":1360,"o":44.24,"t":"2026-09-17T04:00:00Z","v":161025,"vw":44.129612},{"c":43.79,"h":43.9,"l":43.62,"n":862,"o":43.9,"t":"2026-09-18T04:00:00Z","v":102697,"vw":43.721591},{"c":44.12,"h":44.2,"l":43.9225,"n":703,"o":44.07,"t":"2026-09-21T04:00:00Z","v":101134,"vw":44.111413},{"c":44.34,"h":44.4136,"l":44.06,"n":1786,"o":44.24,"t":"2026-09-22T04:00:00Z","v":463918,"vw":44.262569},{"c":43.69,"h":43.99,"l":43.5001,"n":1086,"o":43.99,"t":"2026-09-23T04:00:00Z","v":160303,"vw":43.686949},{"c":43.46,"h":43.63,"l":43.22,"n":1264,"o":43.46,"t":"2026-09-24T04:00:00Z","v":186217,"vw":43.391638},{"c":43.81,"h":43.82,"l":43.485,"n":1081,"o":43.67,"t":"2026-09-25T04:00:00Z","v":1017801,"vw":43.568975},{"c":43.54,"h":43.69,"l":43.25,"n":896,"o":43.43,"t":"2026-09-28T04:00:00Z","v":299462,"vw":43.478719},{"c":43.46,"h":43.48,"l":43.15,"n":2061,"o":43.46,"t":"2026-09-29T04:00:00Z","v":194444,"vw":43.367378},{"c":43.13,"h":43.61,"l":43.1,"n":900,"o":43.61,"t":"2026-09-30T04:00:00Z","v":252150,"vw":43.359261},{"c":43,"h":43.19,"l":42.81,"n":1376,"o":43.18,"t":"2026-10-01T04:00:00Z","v":297854,"vw":43.019823},{"c":43.5,"h":43.61,"l":43.28,"n":977,"o":43.5,"t":"2026-10-02T04:00:00Z","v":403572,"vw":43.488707},{"c":43.48,"h":43.4898,"l":43.14,"n":900,"o":43.33,"t":"2026-10-05T04:00:00Z","v":117854,"vw":43.327751},{"c":43.58,"h":43.769,"l":43.51,"n":1732,"o":43.71,"t":"2026-10-06T04:00:00Z","v":193327,"vw":43.645141},{"c":43.29,"h":43.34,"l":43.04,"n":1379,"o":43.21,"t":"2026-10-07T04:00:00Z","v":233650,"vw":43.240317},{"c":43.19,"h":43.205,"l":42.885,"n":2210,"o":43.11,"t":"2026-10-08T04:00:00Z","v":625211,"vw":43.109455},{"c":43.67,"h":43.73,"l":43.46,"n":1395,"o":43.51,"t":"2026-10-09T04:00:00Z","v":205958,"vw":43.648253},{"c":43.59,"h":43.67,"l":43.53,"n":1089,"o":43.64,"t":"2026-10-12T04:00:00Z","v":140430,"vw":43.578837},{"c":43.58,"h":43.69,"l":43.4,"n":968,"o":43.69,"t":"2026-10-13T04:00:00Z","v":267048,"vw":43.457513},{"c":43.36,"h":43.58,"l":43.2149,"n":844,"o":43.47,"t":"2026-10-14T04:00:00Z","v":111137,"vw":43.340287},{"c":43.97,"h":43.97,"l":43.48,"n":1303,"o":43.58,"t":"2026-10-15T04:00:00Z","v":204164,"vw":43.797271},{"c":43.94,"h":44.33,"l":43.8,"n":959,"o":44.25,"t":"2026-10-16T04:00:00Z","v":136647,"vw":44.041796},{"c":43.8,"h":44.03,"l":43.77,"n":1095,"o":44,"t":"2026-10-19T04:00:00Z","v":161228,"vw":43.904353},{"c":44.19,"h":44.299,"l":43.87,"n":1338,"o":43.9,"t":"2026-10-20T04:00:00Z","v":180415,"vw":44.149664},{"c":44.34,"h":44.46,"l":44.095,"n":1358,"o":44.46,"t":"2026-10-21T04:00:00Z","v":196887,"vw":44.352356},{"c":44.06,"h":44.13,"l":43.9,"n":1739,"o":44.11,"t":"2026-10-22T04:00:00Z","v":680916,"vw":44.035091}],"volatilityBars":[{"c":43.998,"h":44.1176,"l":43.998,"n":21,"o":44.07,"t":"2026-09-21T13:30:00Z","v":8188,"vw":44.040072},{"c":43.9572,"h":43.975,"l":43.9572,"n":8,"o":43.96,"t":"2026-09-21T13:45:00Z","v":2375,"vw":43.971173},{"c":43.96,"h":43.965,"l":43.9225,"n":22,"o":43.93,"t":"2026-09-21T14:00:00Z","v":1377,"vw":43.935367},{"c":44.02,"h":44.0399,"l":43.9689,"n":30,"o":43.97,"t":"2026-09-21T14:15:00Z","v":2987,"vw":43.98283},{"c":44.04,"h":44.05,"l":44.0221,"n":12,"o":44.0307,"t":"2026-09-21T14:30:00Z","v":918,"vw":44.031223},{"c":44.015,"h":44.059,"l":44.015,"n":17,"o":44.045,"t":"2026-09-21T14:45:00Z","v":1481,"vw":44.037012},{"c":44.056,"h":44.065,"l":44.05,"n":5,"o":44.05,"t":"2026-09-21T15:00:00Z","v":804,"vw":44.054761},{"c":44.05,"h":44.08,"l":44.05,"n":11,"o":44.08,"t":"2026-09-21T15:15:00Z","v":1827,"vw":44.075209},{"c":44.06,"h":44.075,"l":44.06,"n":20,"o":44.07,"t":"2026-09-21T15:30:00Z","v":1378,"vw":44.065417},{"c":44.04,"h":44.09,"l":44.04,"n":34,"o":44.09,"t":"2026-09-21T15:45:00Z","v":9270,"vw":44.0802},{"c":44.09,"h":44.09,"l":44.045,"n":5,"o":44.045,"t":"2026-09-21T16:00:00Z","v":1642,"vw":44.087157},{"c":44.1,"h":44.1001,"l":44.1,"n":3,"o":44.1001,"t":"2026-09-21T16:15:00Z","v":1083,"vw":44.10009},{"c":44.105,"h":44.13,"l":44.105,"n":20,"o":44.13,"t":"2026-09-21T16:30:00Z","v":2888,"vw":44.105967},{"c":44.115,"h":44.115,"l":44.09,"n":6,"o":44.09,"t":"2026-09-21T16:45:00Z","v":2207,"vw":44.095213},{"c":44.11,"h":44.11,"l":44.11,"n":3,"o":44.11,"t":"2026-09-21T17:00:00Z","v":175,"vw":44.11},{"c":44.13,"h":44.13,"l":44.11,"n":22,"o":44.12,"t":"2026-09-21T17:15:00Z","v":2768,"vw":44.117344},{"c":44.095,"h":44.125,"l":44.095,"n":11,"o":44.125,"t":"2026-09-21T17:30:00Z","v":1162,"vw":44.107873},{"c":44.1292,"h":44.1292,"l":44.11,"n":17,"o":44.1176,"t":"2026-09-21T17:45:00Z","v":4718,"vw":44.117279},{"c":44.13,"h":44.13,"l":44.12,"n":6,"o":44.12,"t":"2026-09-21T18:00:00Z","v":2671,"vw":44.123185},{"c":44.16,"h":44.16,"l":44.14,"n":6,"o":44.14,"t":"2026-09-21T18:15:00Z","v":1936,"vw":44.156209},{"c":44.145,"h":44.15,"l":44.145,"n":6,"o":44.15,"t":"2026-09-21T18:30:00Z","v":400,"vw":44.1475},{"c":44.16,"h":44.17,"l":44.14,"n":23,"o":44.15,"t":"2026-09-21T18:45:00Z","v":5662,"vw":44.151511},{"c":44.15,"h":44.1752,"l":44.15,"n":41,"o":44.17,"t":"2026-09-21T19:00:00Z","v":5219,"vw":44.161794},{"c":44.16,"h":44.1695,"l":44.1401,"n":18,"o":44.155,"t":"2026-09-21T19:15:00Z","v":9082,"vw":44.160646},{"c":44.1901,"h":44.2,"l":44.15,"n":43,"o":44.15,"t":"2026-09-21T19:30:00Z","v":18730,"vw":44.161865},{"c":44.12,"h":44.18,"l":44.12,"n":49,"o":44.18,"t":"2026-09-21T19:45:00Z","v":2392,"vw":44.149489},{"c":44.12,"h":44.12,"l":44.12,"n":2,"o":44.12,"t":"2026-09-21T21:45:00Z","v":1982,"vw":44.12},{"c":44.21,"h":44.21,"l":44.21,"n":3,"o":44.21,"t":"2026-09-21T22:45:00Z","v":1982,"vw":44.21},{"c":44.16,"h":44.24,"l":44.16,"n":41,"o":44.24,"t":"2026-09-22T13:30:00Z","v":5881,"vw":44.211024},{"c":44.2475,"h":44.285,"l":44.2475,"n":24,"o":44.25,"t":"2026-09-22T13:45:00Z","v":6184,"vw":44.265834},{"c":44.23,"h":44.25,"l":44.2151,"n":57,"o":44.245,"t":"2026-09-22T14:00:00Z","v":7798,"vw":44.234113},{"c":44.23,"h":44.25,"l":44.21,"n":17,"o":44.21,"t":"2026-09-22T14:15:00Z","v":6759,"vw":44.235775},{"c":44.13,"h":44.23,"l":44.105,"n":36,"o":44.23,"t":"2026-09-22T14:30:00Z","v":7720,"vw":44.193103},{"c":44.158,"h":44.17,"l":44.09,"n":112,"o":44.14,"t":"2026-09-22T14:45:00Z","v":14173,"vw":44.153887},{"c":44.2,"h":44.21,"l":44.16,"n":85,"o":44.18,"t":"2026-09-22T15:00:00Z","v":20949,"vw":44.19147},{"c":44.19,"h":44.21,"l":44.17,"n":171,"o":44.21,"t":"2026-09-22T15:15:00Z","v":37321,"vw":44.191778},{"c":44.07,"h":44.18,"l":44.07,"n":15,"o":44.18,"t":"2026-09-22T15:30:00Z","v":2160,"vw":44.160762},{"c":44.08,"h":44.08,"l":44.06,"n":40,"o":44.06,"t":"2026-09-22T15:45:00Z","v":4939,"vw":44.071544},{"c":44.08,"h":44.11,"l":44.06,"n":29,"o":44.11,"t":"2026-09-22T16:00:00Z","v":4913,"vw":44.093401},{"c":44.1,"h":44.1,"l":44.0805,"n":18,"o":44.0986,"t":"2026-09-22T16:15:00Z","v":1981,"vw":44.094547},{"c":44.11,"h":44.125,"l":44.11,"n":3,"o":44.125,"t":"2026-09-22T16:30:00Z","v":2754,"vw":44.122161},{"c":44.18,"h":44.19,"l":44.11,"n":93,"o":44.1159,"t":"2026-09-22T16:45:00Z","v":14785,"vw":44.144997},{"c":44.145,"h":44.1751,"l":44.145,"n":12,"o":44.1751,"t":"2026-09-22T17:00:00Z","v":936,"vw":44.155601},{"c":44.14,"h":44.14,"l":44.12,"n":19,"o":44.13,"t":"2026-09-22T17:15:00Z","v":3886,"vw":44.127865},{"c":44.16,"h":44.16,"l":44.14,"n":21,"o":44.14,"t":"2026-09-22T17:30:00Z","v":4046,"vw":44.143124},{"c":44.28,"h":44.2803,"l":44.16,"n":90,"o":44.16,"t":"2026-09-22T17:45:00Z","v":22128,"vw":44.249451},{"c":44.26,"h":44.28,"l":44.26,"n":14,"o":44.28,"t":"2026-09-22T18:00:00Z","v":1365,"vw":44.265004},{"c":44.29,"h":44.3299,"l":44.29,"n":21,"o":44.2901,"t":"2026-09-22T18:15:00Z","v":3255,"vw":44.298179},{"c":44.26,"h":44.2908,"l":44.25,"n":24,"o":44.2801,"t":"2026-09-22T18:30:00Z","v":5739,"vw":44.266955},{"c":44.23,"h":44.28,"l":44.21,"n":161,"o":44.275,"t":"2026-09-22T18:45:00Z","v":66931,"vw":44.224526},{"c":44.2989,"h":44.2989,"l":44.24,"n":20,"o":44.24,"t":"2026-09-22T19:00:00Z","v":10451,"vw":44.273308},{"c":44.3252,"h":44.335,"l":44.27,"n":196,"o":44.27,"t":"2026-09-22T19:15:00Z","v":163371,"vw":44.327834},{"c":44.4,"h":44.4136,"l":44.3254,"n":144,"o":44.3254,"t":"2026-09-22T19:30:00Z","v":16941,"vw":44.36853},{"c":44.32,"h":44.41,"l":44.32,"n":94,"o":44.405,"t":"2026-09-22T19:45:00Z","v":12168,"vw":44.393954},{"c":44.34,"h":44.34,"l":44.34,"n":4,"o":44.34,"t":"2026-09-22T20:00:00Z","v":135,"vw":44.34},{"c":44.47,"h":44.47,"l":44.47,"n":2,"o":44.47,"t":"2026-09-22T20:15:00Z","v":215,"vw":44.47},{"c":44.36,"h":44.36,"l":44.35,"n":6,"o":44.35,"t":"2026-09-22T23:30:00Z","v":7928,"vw":44.355},{"c":44.33,"h":44.33,"l":44.33,"n":5,"o":44.33,"t":"2026-09-23T11:00:00Z","v":999,"vw":44.33},{"c":44.35,"h":44.35,"l":44.35,"n":2,"o":44.35,"t":"2026-09-23T11:15:00Z","v":998,"vw":44.35},{"c":43.87,"h":43.99,"l":43.87,"n":47,"o":43.99,"t":"2026-09-23T13:30:00Z","v":5996,"vw":43.939255},{"c":43.775,"h":43.8322,"l":43.75,"n":28,"o":43.8322,"t":"2026-09-23T13:45:00Z","v":3512,"vw":43.800073},{"c":43.81,"h":43.855,"l":43.81,"n":9,"o":43.82,"t":"2026-09-23T14:00:00Z","v":1577,"vw":43.825402},{"c":43.75,"h":43.88,"l":43.75,"n":31,"o":43.85,"t":"2026-09-23T14:15:00Z","v":3332,"vw":43.816534},{"c":43.76,"h":43.81,"l":43.74,"n":14,"o":43.7862,"t":"2026-09-23T14:30:00Z","v":1673,"vw":43.780345},{"c":43.78,"h":43.8,"l":43.67,"n":18,"o":43.72,"t":"2026-09-23T14:45:00Z","v":1629,"vw":43.761386},{"c":43.8,"h":43.8,"l":43.76,"n":10,"o":43.76,"t":"2026-09-23T15:00:00Z","v":1965,"vw":43.772651},{"c":43.81,"h":43.81,"l":43.81,"n":1,"o":43.81,"t":"2026-09-23T15:15:00Z","v":126,"vw":43.81},{"c":43.749,"h":43.749,"l":43.7098,"n":15,"o":43.735,"t":"2026-09-23T15:30:00Z","v":4413,"vw":43.730509},{"c":43.71,"h":43.75,"l":43.7,"n":46,"o":43.75,"t":"2026-09-23T15:45:00Z","v":3600,"vw":43.729177},{"c":43.6922,"h":43.7,"l":43.6758,"n":8,"o":43.685,"t":"2026-09-23T16:00:00Z","v":4744,"vw":43.686776},{"c":43.685,"h":43.7062,"l":43.685,"n":10,"o":43.7062,"t":"2026-09-23T16:15:00Z","v":1770,"vw":43.690669},{"c":43.6959,"h":43.71,"l":43.68,"n":12,"o":43.7,"t":"2026-09-23T16:30:00Z","v":3660,"vw":43.701242},{"c":43.5619,"h":43.67,"l":43.555,"n":122,"o":43.66,"t":"2026-09-23T16:45:00Z","v":38880,"vw":43.654883},{"c":43.55,"h":43.585,"l":43.5001,"n":25,"o":43.585,"t":"2026-09-23T17:00:00Z","v":6492,"vw":43.550388},{"c":43.5799,"h":43.58,"l":43.545,"n":9,"o":43.545,"t":"2026-09-23T17:15:00Z","v":7997,"vw":43.569637},{"c":43.56,"h":43.5681,"l":43.545,"n":12,"o":43.56,"t":"2026-09-23T17:30:00Z","v":3612,"vw":43.56334},{"c":43.725,"h":43.73,"l":43.685,"n":23,"o":43.69,"t":"2026-09-23T17:45:00Z","v":5675,"vw":43.714152},{"c":43.72,"h":43.7495,"l":43.68,"n":15,"o":43.7495,"t":"2026-09-23T18:00:00Z","v":4539,"vw":43.725332},{"c":43.69,"h":43.7201,"l":43.68,"n":31,"o":43.7201,"t":"2026-09-23T18:15:00Z","v":4081,"vw":43.702404},{"c":43.67,"h":43.67,"l":43.67,"n":2,"o":43.67,"t":"2026-09-23T18:30:00Z","v":150,"vw":43.67},{"c":43.685,"h":43.685,"l":43.65,"n":9,"o":43.65,"t":"2026-09-23T18:45:00Z","v":1738,"vw":43.666252},{"c":43.7,"h":43.72,"l":43.67,"n":84,"o":43.71,"t":"2026-09-23T19:00:00Z","v":10496,"vw":43.701465},{"c":43.69,"h":43.71,"l":43.6601,"n":40,"o":43.71,"t":"2026-09-23T19:15:00Z","v":5234,"vw":43.68975},{"c":43.675,"h":43.695,"l":43.675,"n":61,"o":43.695,"t":"2026-09-23T19:30:00Z","v":7042,"vw":43.678237},{"c":43.69,"h":43.69,"l":43.67,"n":126,"o":43.6799,"t":"2026-09-23T19:45:00Z","v":20087,"vw":43.683669},{"c":43.69,"h":43.69,"l":43.69,"n":7,"o":43.69,"t":"2026-09-23T20:00:00Z","v":272,"vw":43.69},{"c":43.47,"h":43.47,"l":43.47,"n":3,"o":43.47,"t":"2026-09-24T13:15:00Z","v":202,"vw":43.47},{"c":43.42,"h":43.46,"l":43.41,"n":26,"o":43.46,"t":"2026-09-24T13:30:00Z","v":6695,"vw":43.444685},{"c":43.47,"h":43.47,"l":43.45,"n":22,"o":43.45,"t":"2026-09-24T13:45:00Z","v":1253,"vw":43.457709},{"c":43.47,"h":43.4999,"l":43.47,"n":8,"o":43.475,"t":"2026-09-24T14:00:00Z","v":3761,"vw":43.493439},{"c":43.4544,"h":43.47,"l":43.435,"n":67,"o":43.47,"t":"2026-09-24T14:15:00Z","v":28619,"vw":43.446951},{"c":43.42,"h":43.44,"l":43.415,"n":56,"o":43.44,"t":"2026-09-24T14:30:00Z","v":7414,"vw":43.432809},{"c":43.37,"h":43.375,"l":43.37,"n":5,"o":43.37,"t":"2026-09-24T14:45:00Z","v":1355,"vw":43.372302},{"c":43.27,"h":43.3325,"l":43.26,"n":126,"o":43.3325,"t":"2026-09-24T15:00:00Z","v":48309,"vw":43.277494},{"c":43.25,"h":43.27,"l":43.235,"n":20,"o":43.235,"t":"2026-09-24T15:15:00Z","v":4111,"vw":43.260226},{"c":43.23,"h":43.24,"l":43.22,"n":43,"o":43.225,"t":"2026-09-24T15:30:00Z","v":7399,"vw":43.228558},{"c":43.3,"h":43.3105,"l":43.28,"n":28,"o":43.29,"t":"2026-09-24T15:45:00Z","v":4247,"vw":43.304361},{"c":43.29,"h":43.29,"l":43.2655,"n":23,"o":43.29,"t":"2026-09-24T16:00:00Z","v":2212,"vw":43.286379},{"c":43.52,"h":43.63,"l":43.3,"n":85,"o":43.3,"t":"2026-09-24T16:15:00Z","v":11024,"vw":43.467233},{"c":43.62,"h":43.6204,"l":43.52,"n":17,"o":43.53,"t":"2026-09-24T16:30:00Z","v":1434,"vw":43.58472},{"c":43.54,"h":43.6,"l":43.53,"n":24,"o":43.56,"t":"2026-09-24T16:45:00Z","v":4606,"vw":43.55855},{"c":43.53,"h":43.5601,"l":43.51,"n":61,"o":43.54,"t":"2026-09-24T17:00:00Z","v":8863,"vw":43.553672},{"c":43.43,"h":43.539,"l":43.43,"n":13,"o":43.52,"t":"2026-09-24T17:15:00Z","v":2086,"vw":43.48847},{"c":43.42,"h":43.46,"l":43.4101,"n":23,"o":43.45,"t":"2026-09-24T17:30:00Z","v":3602,"vw":43.427222},{"c":43.42,"h":43.42,"l":43.41,"n":12,"o":43.41,"t":"2026-09-24T17:45:00Z","v":588,"vw":43.415},{"c":43.43,"h":43.43,"l":43.38,"n":31,"o":43.4,"t":"2026-09-24T18:00:00Z","v":1688,"vw":43.411519},{"c":43.48,"h":43.49,"l":43.42,"n":63,"o":43.44,"t":"2026-09-24T18:15:00Z","v":6153,"vw":43.463971},{"c":43.46,"h":43.505,"l":43.42,"n":19,"o":43.46,"t":"2026-09-24T18:30:00Z","v":1878,"vw":43.448081},{"c":43.49,"h":43.49,"l":43.445,"n":12,"o":43.4562,"t":"2026-09-24T18:45:00Z","v":2566,"vw":43.469589},{"c":43.42,"h":43.47,"l":43.4159,"n":50,"o":43.46,"t":"2026-09-24T19:00:00Z","v":7123,"vw":43.440465},{"c":43.45,"h":43.45,"l":43.425,"n":11,"o":43.43,"t":"2026-09-24T19:15:00Z","v":993,"vw":43.433498},{"c":43.465,"h":43.48,"l":43.45,"n":27,"o":43.45,"t":"2026-09-24T19:30:00Z","v":1609,"vw":43.458931},{"c":43.46,"h":43.5,"l":43.46,"n":121,"o":43.47,"t":"2026-09-24T19:45:00Z","v":6902,"vw":43.482838},{"c":43.46,"h":43.46,"l":43.46,"n":2,"o":43.46,"t":"2026-09-24T21:30:00Z","v":1992,"vw":43.46},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-09-24T21:45:00Z","v":1992,"vw":43.46},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-09-25T12:00:00Z","v":997,"vw":44},{"c":44.01,"h":44.01,"l":44.01,"n":1,"o":44.01,"t":"2026-09-25T12:15:00Z","v":996,"vw":44.01},{"c":43.67,"h":43.67,"l":43.615,"n":27,"o":43.67,"t":"2026-09-25T13:30:00Z","v":7529,"vw":43.662164},{"c":43.6544,"h":43.6765,"l":43.63,"n":16,"o":43.63,"t":"2026-09-25T13:45:00Z","v":1847,"vw":43.651605},{"c":43.56,"h":43.66,"l":43.5,"n":32,"o":43.66,"t":"2026-09-25T14:00:00Z","v":6172,"vw":43.524758},{"c":43.505,"h":43.545,"l":43.5,"n":23,"o":43.51,"t":"2026-09-25T14:15:00Z","v":2866,"vw":43.518746},{"c":43.542,"h":43.542,"l":43.485,"n":10,"o":43.5,"t":"2026-09-25T14:30:00Z","v":1945,"vw":43.523842},{"c":43.56,"h":43.58,"l":43.55,"n":16,"o":43.55,"t":"2026-09-25T14:45:00Z","v":870519,"vw":43.550018},{"c":43.565,"h":43.6099,"l":43.525,"n":36,"o":43.59,"t":"2026-09-25T15:00:00Z","v":3913,"vw":43.578621},{"c":43.57,"h":43.58,"l":43.54,"n":40,"o":43.56,"t":"2026-09-25T15:15:00Z","v":3853,"vw":43.561454},{"c":43.54,"h":43.61,"l":43.5096,"n":101,"o":43.57,"t":"2026-09-25T15:30:00Z","v":16715,"vw":43.572803},{"c":43.67,"h":43.67,"l":43.5,"n":54,"o":43.53,"t":"2026-09-25T15:45:00Z","v":6489,"vw":43.608939},{"c":43.8089,"h":43.82,"l":43.68,"n":39,"o":43.68,"t":"2026-09-25T16:00:00Z","v":9159,"vw":43.802672},{"c":43.78,"h":43.81,"l":43.71,"n":31,"o":43.78,"t":"2026-09-25T16:15:00Z","v":14571,"vw":43.78893},{"c":43.755,"h":43.78,"l":43.7,"n":40,"o":43.78,"t":"2026-09-25T16:30:00Z","v":5863,"vw":43.756929},{"c":43.71,"h":43.74,"l":43.695,"n":47,"o":43.74,"t":"2026-09-25T16:45:00Z","v":9197,"vw":43.709928},{"c":43.73,"h":43.73,"l":43.715,"n":8,"o":43.72,"t":"2026-09-25T17:00:00Z","v":939,"vw":43.722805},{"c":43.705,"h":43.73,"l":43.705,"n":12,"o":43.7212,"t":"2026-09-25T17:15:00Z","v":1233,"vw":43.720521},{"c":43.69,"h":43.715,"l":43.69,"n":2,"o":43.715,"t":"2026-09-25T17:30:00Z","v":217,"vw":43.701521},{"c":43.73,"h":43.73,"l":43.71,"n":45,"o":43.72,"t":"2026-09-25T17:45:00Z","v":15747,"vw":43.714226},{"c":43.74,"h":43.74,"l":43.72,"n":9,"o":43.72,"t":"2026-09-25T18:00:00Z","v":1840,"vw":43.738828},{"c":43.71,"h":43.75,"l":43.71,"n":10,"o":43.745,"t":"2026-09-25T18:15:00Z","v":3999,"vw":43.742022},{"c":43.75,"h":43.76,"l":43.75,"n":5,"o":43.76,"t":"2026-09-25T18:30:00Z","v":444,"vw":43.7525},{"c":43.76,"h":43.79,"l":43.76,"n":15,"o":43.77,"t":"2026-09-25T18:45:00Z","v":3183,"vw":43.772127},{"c":43.76,"h":43.78,"l":43.75,"n":19,"o":43.765,"t":"2026-09-25T19:00:00Z","v":4187,"vw":43.763343},{"c":43.74,"h":43.78,"l":43.74,"n":22,"o":43.78,"t":"2026-09-25T19:15:00Z","v":3546,"vw":43.760349},{"c":43.79,"h":43.79,"l":43.74,"n":18,"o":43.74,"t":"2026-09-25T19:30:00Z","v":3132,"vw":43.750369},{"c":43.8,"h":43.82,"l":43.78,"n":108,"o":43.8,"t":"2026-09-25T19:45:00Z","v":10004,"vw":43.800194},{"c":43.81,"h":43.81,"l":43.81,"n":3,"o":43.81,"t":"2026-09-25T20:00:00Z","v":713,"vw":43.81},{"c":43.82,"h":43.82,"l":43.81,"n":5,"o":43.81,"t":"2026-09-25T23:30:00Z","v":1995,"vw":43.814997},{"c":43.4999,"h":43.5,"l":43.3986,"n":44,"o":43.43,"t":"2026-09-28T13:30:00Z","v":7637,"vw":43.431463},{"c":43.53,"h":43.53,"l":43.48,"n":27,"o":43.48,"t":"2026-09-28T13:45:00Z","v":2999,"vw":43.512548},{"c":43.49,"h":43.5164,"l":43.485,"n":10,"o":43.5,"t":"2026-09-28T14:00:00Z","v":1919,"vw":43.502397},{"c":43.54,"h":43.54,"l":43.53,"n":3,"o":43.54,"t":"2026-09-28T14:15:00Z","v":772,"vw":43.536244},{"c":43.39,"h":43.53,"l":43.39,"n":22,"o":43.5,"t":"2026-09-28T14:30:00Z","v":4091,"vw":43.493228},{"c":43.31,"h":43.385,"l":43.31,"n":44,"o":43.385,"t":"2026-09-28T14:45:00Z","v":5423,"vw":43.374244},{"c":43.305,"h":43.34,"l":43.29,"n":34,"o":43.3,"t":"2026-09-28T15:00:00Z","v":4764,"vw":43.314691},{"c":43.36,"h":43.36,"l":43.286,"n":29,"o":43.29,"t":"2026-09-28T15:15:00Z","v":6219,"vw":43.309161},{"c":43.325,"h":43.3405,"l":43.25,"n":9,"o":43.25,"t":"2026-09-28T15:30:00Z","v":2050,"vw":43.312308},{"c":43.3246,"h":43.3246,"l":43.29,"n":14,"o":43.295,"t":"2026-09-28T15:45:00Z","v":2970,"vw":43.294223},{"c":43.365,"h":43.365,"l":43.345,"n":6,"o":43.345,"t":"2026-09-28T16:00:00Z","v":1215,"vw":43.349063},{"c":43.64,"h":43.64,"l":43.38,"n":35,"o":43.38,"t":"2026-09-28T16:15:00Z","v":4062,"vw":43.556859},{"c":43.53,"h":43.64,"l":43.51,"n":10,"o":43.64,"t":"2026-09-28T16:30:00Z","v":1764,"vw":43.53738},{"c":43.52,"h":43.525,"l":43.495,"n":11,"o":43.5,"t":"2026-09-28T16:45:00Z","v":1613,"vw":43.506922},{"c":43.68,"h":43.69,"l":43.47,"n":40,"o":43.5088,"t":"2026-09-28T17:00:00Z","v":5621,"vw":43.594842},{"c":43.57,"h":43.605,"l":43.57,"n":2,"o":43.605,"t":"2026-09-28T17:15:00Z","v":203,"vw":43.587241},{"c":43.5927,"h":43.6,"l":43.57,"n":36,"o":43.6,"t":"2026-09-28T17:30:00Z","v":1674,"vw":43.590384},{"c":43.58,"h":43.59,"l":43.57,"n":15,"o":43.57,"t":"2026-09-28T17:45:00Z","v":2230,"vw":43.581327},{"c":43.585,"h":43.6017,"l":43.57,"n":18,"o":43.57,"t":"2026-09-28T18:00:00Z","v":1009,"vw":43.590892},{"c":43.5762,"h":43.595,"l":43.57,"n":14,"o":43.57,"t":"2026-09-28T18:15:00Z","v":4817,"vw":43.587571},{"c":43.55,"h":43.55,"l":43.52,"n":36,"o":43.55,"t":"2026-09-28T18:30:00Z","v":3901,"vw":43.545347},{"c":43.58,"h":43.58,"l":43.56,"n":11,"o":43.56,"t":"2026-09-28T18:45:00Z","v":1213,"vw":43.569695},{"c":43.535,"h":43.595,"l":43.535,"n":14,"o":43.595,"t":"2026-09-28T19:00:00Z","v":1019,"vw":43.555473},{"c":43.5404,"h":43.5562,"l":43.48,"n":40,"o":43.53,"t":"2026-09-28T19:15:00Z","v":214764,"vw":43.481847},{"c":43.5167,"h":43.56,"l":43.5167,"n":18,"o":43.5595,"t":"2026-09-28T19:30:00Z","v":2995,"vw":43.532096},{"c":43.52,"h":43.54,"l":43.5,"n":38,"o":43.54,"t":"2026-09-28T19:45:00Z","v":4790,"vw":43.523672},{"c":43.54,"h":43.54,"l":43.54,"n":3,"o":43.54,"t":"2026-09-28T20:00:00Z","v":635,"vw":43.54},{"c":43.425,"h":43.46,"l":43.37,"n":61,"o":43.46,"t":"2026-09-29T13:30:00Z","v":8395,"vw":43.42374},{"c":43.42,"h":43.45,"l":43.38,"n":40,"o":43.38,"t":"2026-09-29T13:45:00Z","v":5037,"vw":43.425208},{"c":43.455,"h":43.47,"l":43.43,"n":98,"o":43.46,"t":"2026-09-29T14:00:00Z","v":25126,"vw":43.460437},{"c":43.47,"h":43.48,"l":43.465,"n":52,"o":43.475,"t":"2026-09-29T14:15:00Z","v":5663,"vw":43.473006},{"c":43.4633,"h":43.48,"l":43.435,"n":96,"o":43.475,"t":"2026-09-29T14:30:00Z","v":11844,"vw":43.45796},{"c":43.44,"h":43.47,"l":43.41,"n":55,"o":43.4621,"t":"2026-09-29T14:45:00Z","v":5500,"vw":43.427503},{"c":43.325,"h":43.366,"l":43.3,"n":20,"o":43.366,"t":"2026-09-29T15:00:00Z","v":3097,"vw":43.339551},{"c":43.24,"h":43.33,"l":43.2,"n":38,"o":43.33,"t":"2026-09-29T15:15:00Z","v":4509,"vw":43.254611},{"c":43.28,"h":43.3,"l":43.24,"n":67,"o":43.24,"t":"2026-09-29T15:30:00Z","v":8092,"vw":43.273157},{"c":43.265,"h":43.32,"l":43.25,"n":31,"o":43.27,"t":"2026-09-29T15:45:00Z","v":2466,"vw":43.291983},{"c":43.25,"h":43.2617,"l":43.23,"n":32,"o":43.24,"t":"2026-09-29T16:00:00Z","v":3275,"vw":43.240122},{"c":43.25,"h":43.2668,"l":43.22,"n":36,"o":43.23,"t":"2026-09-29T16:15:00Z","v":2918,"vw":43.235351},{"c":43.21,"h":43.25,"l":43.21,"n":27,"o":43.25,"t":"2026-09-29T16:30:00Z","v":3193,"vw":43.239933},{"c":43.19,"h":43.23,"l":43.16,"n":39,"o":43.21,"t":"2026-09-29T16:45:00Z","v":2876,"vw":43.184368},{"c":43.19,"h":43.21,"l":43.15,"n":27,"o":43.15,"t":"2026-09-29T17:00:00Z","v":2181,"vw":43.18125},{"c":43.23,"h":43.23,"l":43.17,"n":36,"o":43.17,"t":"2026-09-29T17:15:00Z","v":10895,"vw":43.210987},{"c":43.23,"h":43.23,"l":43.19,"n":54,"o":43.2,"t":"2026-09-29T17:30:00Z","v":5004,"vw":43.213712},{"c":43.19,"h":43.255,"l":43.18,"n":31,"o":43.24,"t":"2026-09-29T17:45:00Z","v":2530,"vw":43.22525},{"c":43.31,"h":43.31,"l":43.2,"n":49,"o":43.2,"t":"2026-09-29T18:00:00Z","v":3305,"vw":43.259432},{"c":43.33,"h":43.343,"l":43.29,"n":35,"o":43.32,"t":"2026-09-29T18:15:00Z","v":2255,"vw":43.328012},{"c":43.385,"h":43.4072,"l":43.3,"n":40,"o":43.31,"t":"2026-09-29T18:30:00Z","v":3140,"vw":43.348972},{"c":43.39,"h":43.39,"l":43.35,"n":22,"o":43.3827,"t":"2026-09-29T18:45:00Z","v":2255,"vw":43.366244},{"c":43.375,"h":43.41,"l":43.37,"n":27,"o":43.3909,"t":"2026-09-29T19:00:00Z","v":4611,"vw":43.384934},{"c":43.4,"h":43.41,"l":43.35,"n":70,"o":43.37,"t":"2026-09-29T19:15:00Z","v":5458,"vw":43.387651},{"c":43.37,"h":43.42,"l":43.37,"n":533,"o":43.39,"t":"2026-09-29T19:30:00Z","v":35709,"vw":43.398406},{"c":43.42,"h":43.44,"l":43.36,"n":251,"o":43.38,"t":"2026-09-29T19:45:00Z","v":21384,"vw":43.389138},{"c":43.46,"h":43.46,"l":43.46,"n":5,"o":43.46,"t":"2026-09-29T20:00:00Z","v":328,"vw":43.46},{"c":43.445,"h":43.61,"l":43.445,"n":16,"o":43.61,"t":"2026-09-30T13:30:00Z","v":5609,"vw":43.560615},{"c":43.47,"h":43.47,"l":43.47,"n":1,"o":43.47,"t":"2026-09-30T13:45:00Z","v":100,"vw":43.47},{"c":43.505,"h":43.515,"l":43.47,"n":53,"o":43.5,"t":"2026-09-30T14:00:00Z","v":23492,"vw":43.488623},{"c":43.38,"h":43.505,"l":43.38,"n":28,"o":43.5,"t":"2026-09-30T14:15:00Z","v":4146,"vw":43.4715},{"c":43.445,"h":43.47,"l":43.41,"n":79,"o":43.44,"t":"2026-09-30T14:30:00Z","v":47472,"vw":43.462633},{"c":43.42,"h":43.5,"l":43.42,"n":62,"o":43.445,"t":"2026-09-30T14:45:00Z","v":40412,"vw":43.481749},{"c":43.395,"h":43.41,"l":43.365,"n":36,"o":43.395,"t":"2026-09-30T15:00:00Z","v":16940,"vw":43.393674},{"c":43.34,"h":43.425,"l":43.33,"n":6,"o":43.425,"t":"2026-09-30T15:15:00Z","v":786,"vw":43.381751},{"c":43.26,"h":43.385,"l":43.26,"n":16,"o":43.385,"t":"2026-09-30T15:30:00Z","v":1682,"vw":43.329281},{"c":43.3,"h":43.3,"l":43.27,"n":7,"o":43.28,"t":"2026-09-30T15:45:00Z","v":1695,"vw":43.275006},{"c":43.32,"h":43.3236,"l":43.32,"n":2,"o":43.3236,"t":"2026-09-30T16:00:00Z","v":269,"vw":43.322262},{"c":43.28,"h":43.3,"l":43.28,"n":19,"o":43.3,"t":"2026-09-30T16:15:00Z","v":3002,"vw":43.293636},{"c":43.27,"h":43.29,"l":43.27,"n":16,"o":43.285,"t":"2026-09-30T16:30:00Z","v":1716,"vw":43.281836},{"c":43.3,"h":43.3,"l":43.28,"n":20,"o":43.295,"t":"2026-09-30T16:45:00Z","v":2814,"vw":43.296354},{"c":43.265,"h":43.29,"l":43.265,"n":4,"o":43.29,"t":"2026-09-30T17:00:00Z","v":632,"vw":43.280071},{"c":43.24,"h":43.249,"l":43.22,"n":29,"o":43.22,"t":"2026-09-30T17:15:00Z","v":6607,"vw":43.228679},{"c":43.245,"h":43.27,"l":43.235,"n":16,"o":43.245,"t":"2026-09-30T17:30:00Z","v":5514,"vw":43.255868},{"c":43.23,"h":43.26,"l":43.2239,"n":18,"o":43.26,"t":"2026-09-30T17:45:00Z","v":12661,"vw":43.248674},{"c":43.2094,"h":43.2201,"l":43.2094,"n":13,"o":43.22,"t":"2026-09-30T18:00:00Z","v":3213,"vw":43.21851},{"c":43.18,"h":43.2175,"l":43.18,"n":13,"o":43.2,"t":"2026-09-30T18:15:00Z","v":2285,"vw":43.208962},{"c":43.235,"h":43.235,"l":43.17,"n":94,"o":43.18,"t":"2026-09-30T18:30:00Z","v":31180,"vw":43.209485},{"c":43.19,"h":43.225,"l":43.174,"n":54,"o":43.225,"t":"2026-09-30T18:45:00Z","v":14526,"vw":43.214608},{"c":43.19,"h":43.199,"l":43.17,"n":10,"o":43.199,"t":"2026-09-30T19:00:00Z","v":1082,"vw":43.184933},{"c":43.18,"h":43.19,"l":43.18,"n":9,"o":43.185,"t":"2026-09-30T19:15:00Z","v":2013,"vw":43.184582},{"c":43.15,"h":43.185,"l":43.15,"n":35,"o":43.18,"t":"2026-09-30T19:30:00Z","v":4830,"vw":43.169392},{"c":43.17,"h":43.21,"l":43.1,"n":79,"o":43.14,"t":"2026-09-30T19:45:00Z","v":13202,"vw":43.142858},{"c":43.13,"h":43.13,"l":43.13,"n":3,"o":43.13,"t":"2026-09-30T20:00:00Z","v":109,"vw":43.13},{"c":43.08,"h":43.19,"l":43.08,"n":22,"o":43.18,"t":"2026-10-01T13:30:00Z","v":87695,"vw":43.18801},{"c":43.0932,"h":43.12,"l":43.0505,"n":32,"o":43.085,"t":"2026-10-01T13:45:00Z","v":4051,"vw":43.096678},{"c":42.99,"h":43.01,"l":42.95,"n":36,"o":43,"t":"2026-10-01T14:00:00Z","v":3320,"vw":42.9929},{"c":42.97,"h":42.99,"l":42.94,"n":42,"o":42.9507,"t":"2026-10-01T14:15:00Z","v":8963,"vw":42.972629},{"c":43,"h":43.02,"l":42.995,"n":9,"o":43,"t":"2026-10-01T14:30:00Z","v":1157,"vw":43.006173},{"c":42.93,"h":42.9773,"l":42.9001,"n":23,"o":42.9773,"t":"2026-10-01T14:45:00Z","v":4436,"vw":42.93639},{"c":42.905,"h":42.925,"l":42.83,"n":35,"o":42.925,"t":"2026-10-01T15:00:00Z","v":14409,"vw":42.862597},{"c":42.96,"h":42.96,"l":42.93,"n":25,"o":42.94,"t":"2026-10-01T15:15:00Z","v":3008,"vw":42.94478},{"c":42.875,"h":42.93,"l":42.82,"n":35,"o":42.93,"t":"2026-10-01T15:30:00Z","v":6477,"vw":42.891168},{"c":42.88,"h":42.91,"l":42.81,"n":59,"o":42.85,"t":"2026-10-01T15:45:00Z","v":17673,"vw":42.849588},{"c":42.915,"h":42.93,"l":42.8822,"n":29,"o":42.89,"t":"2026-10-01T16:00:00Z","v":5711,"vw":42.908691},{"c":42.92,"h":42.9353,"l":42.89,"n":17,"o":42.89,"t":"2026-10-01T16:15:00Z","v":4195,"vw":42.925578},{"c":42.89,"h":42.95,"l":42.885,"n":112,"o":42.9299,"t":"2026-10-01T16:30:00Z","v":19124,"vw":42.918667},{"c":42.84,"h":42.91,"l":42.83,"n":60,"o":42.9,"t":"2026-10-01T16:45:00Z","v":5038,"vw":42.897079},{"c":42.91,"h":42.91,"l":42.83,"n":42,"o":42.8428,"t":"2026-10-01T17:00:00Z","v":4114,"vw":42.882153},{"c":43.03,"h":43.03,"l":42.905,"n":120,"o":42.92,"t":"2026-10-01T17:15:00Z","v":15799,"vw":42.922818},{"c":43.045,"h":43.1,"l":43.0221,"n":29,"o":43.1,"t":"2026-10-01T17:30:00Z","v":2716,"vw":43.041691},{"c":42.95,"h":43.06,"l":42.95,"n":49,"o":43.04,"t":"2026-10-01T17:45:00Z","v":3429,"vw":43.026052},{"c":42.88,"h":42.9187,"l":42.81,"n":34,"o":42.9187,"t":"2026-10-01T18:00:00Z","v":4382,"vw":42.869205},{"c":42.915,"h":42.95,"l":42.905,"n":32,"o":42.915,"t":"2026-10-01T18:15:00Z","v":2929,"vw":42.928966},{"c":42.95,"h":42.98,"l":42.8854,"n":21,"o":42.8854,"t":"2026-10-01T18:30:00Z","v":1385,"vw":42.949047},{"c":42.96,"h":42.98,"l":42.95,"n":19,"o":42.97,"t":"2026-10-01T18:45:00Z","v":2717,"vw":42.960929},{"c":42.945,"h":42.97,"l":42.92,"n":21,"o":42.96,"t":"2026-10-01T19:00:00Z","v":5640,"vw":42.947619},{"c":42.95,"h":42.97,"l":42.92,"n":38,"o":42.92,"t":"2026-10-01T19:15:00Z","v":3388,"vw":42.943455},{"c":42.98,"h":42.9938,"l":42.96,"n":50,"o":42.96,"t":"2026-10-01T19:30:00Z","v":4725,"vw":42.978738},{"c":42.965,"h":43.02,"l":42.93,"n":136,"o":42.976,"t":"2026-10-01T19:45:00Z","v":54912,"vw":42.993201},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-10-01T20:00:00Z","v":694,"vw":43},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-01T20:45:00Z","v":201,"vw":43},{"c":43.19,"h":43.19,"l":42.95,"n":2,"o":42.95,"t":"2026-10-01T21:00:00Z","v":256,"vw":43.0625},{"c":43.52,"h":43.52,"l":43.52,"n":1,"o":43.52,"t":"2026-10-02T13:15:00Z","v":100,"vw":43.52},{"c":43.463,"h":43.5,"l":43.45,"n":87,"o":43.5,"t":"2026-10-02T13:30:00Z","v":25948,"vw":43.491348},{"c":43.51,"h":43.558,"l":43.45,"n":55,"o":43.48,"t":"2026-10-02T13:45:00Z","v":4676,"vw":43.525385},{"c":43.57,"h":43.61,"l":43.49,"n":61,"o":43.49,"t":"2026-10-02T14:00:00Z","v":5738,"vw":43.556227},{"c":43.525,"h":43.59,"l":43.52,"n":41,"o":43.5688,"t":"2026-10-02T14:15:00Z","v":20993,"vw":43.525742},{"c":43.55,"h":43.57,"l":43.52,"n":58,"o":43.53,"t":"2026-10-02T14:30:00Z","v":75054,"vw":43.55886},{"c":43.49,"h":43.57,"l":43.48,"n":39,"o":43.55,"t":"2026-10-02T14:45:00Z","v":9506,"vw":43.546885},{"c":43.3339,"h":43.52,"l":43.3339,"n":46,"o":43.49,"t":"2026-10-02T15:00:00Z","v":173115,"vw":43.488809},{"c":43.34,"h":43.3695,"l":43.28,"n":30,"o":43.35,"t":"2026-10-02T15:15:00Z","v":7989,"vw":43.322087},{"c":43.375,"h":43.375,"l":43.3427,"n":19,"o":43.37,"t":"2026-10-02T15:30:00Z","v":2051,"vw":43.357934},{"c":43.37,"h":43.37,"l":43.33,"n":18,"o":43.36,"t":"2026-10-02T15:45:00Z","v":15734,"vw":43.359441},{"c":43.4,"h":43.4099,"l":43.35,"n":15,"o":43.37,"t":"2026-10-02T16:00:00Z","v":3163,"vw":43.390834},{"c":43.3268,"h":43.4,"l":43.3268,"n":22,"o":43.38,"t":"2026-10-02T16:15:00Z","v":2602,"vw":43.374318},{"c":43.2937,"h":43.3487,"l":43.2937,"n":12,"o":43.31,"t":"2026-10-02T16:30:00Z","v":923,"vw":43.310294},{"c":43.38,"h":43.38,"l":43.34,"n":7,"o":43.345,"t":"2026-10-02T16:45:00Z","v":566,"vw":43.352842},{"c":43.39,"h":43.39,"l":43.39,"n":4,"o":43.39,"t":"2026-10-02T17:00:00Z","v":316,"vw":43.39},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-02T17:15:00Z","v":103,"vw":43.4},{"c":43.3467,"h":43.3692,"l":43.2867,"n":14,"o":43.2867,"t":"2026-10-02T17:30:00Z","v":3372,"vw":43.329766},{"c":43.36,"h":43.38,"l":43.36,"n":14,"o":43.37,"t":"2026-10-02T17:45:00Z","v":2447,"vw":43.374421},{"c":43.375,"h":43.38,"l":43.35,"n":7,"o":43.3547,"t":"2026-10-02T18:00:00Z","v":1163,"vw":43.363066},{"c":43.3583,"h":43.38,"l":43.34,"n":19,"o":43.38,"t":"2026-10-02T18:15:00Z","v":6427,"vw":43.363497},{"c":43.4,"h":43.4,"l":43.37,"n":17,"o":43.39,"t":"2026-10-02T18:30:00Z","v":2118,"vw":43.382013},{"c":43.38,"h":43.42,"l":43.38,"n":11,"o":43.42,"t":"2026-10-02T18:45:00Z","v":1040,"vw":43.395982},{"c":43.425,"h":43.45,"l":43.3964,"n":24,"o":43.3964,"t":"2026-10-02T19:00:00Z","v":5151,"vw":43.425603},{"c":43.46,"h":43.48,"l":43.44,"n":31,"o":43.44,"t":"2026-10-02T19:15:00Z","v":3606,"vw":43.455807},{"c":43.48,"h":43.48,"l":43.46,"n":50,"o":43.47,"t":"2026-10-02T19:30:00Z","v":15585,"vw":43.47555},{"c":43.5,"h":43.51,"l":43.43,"n":71,"o":43.4952,"t":"2026-10-02T19:45:00Z","v":9752,"vw":43.476985},{"c":43.5,"h":43.5,"l":43.5,"n":6,"o":43.5,"t":"2026-10-02T20:00:00Z","v":171,"vw":43.5},{"c":43.2,"h":43.33,"l":43.2,"n":39,"o":43.33,"t":"2026-10-05T13:30:00Z","v":11283,"vw":43.303774},{"c":43.18,"h":43.21,"l":43.14,"n":19,"o":43.15,"t":"2026-10-05T13:45:00Z","v":3132,"vw":43.177495},{"c":43.275,"h":43.28,"l":43.21,"n":29,"o":43.21,"t":"2026-10-05T14:00:00Z","v":3110,"vw":43.250171},{"c":43.265,"h":43.3,"l":43.2501,"n":55,"o":43.2501,"t":"2026-10-05T14:15:00Z","v":9688,"vw":43.2691},{"c":43.29,"h":43.3,"l":43.245,"n":37,"o":43.2699,"t":"2026-10-05T14:30:00Z","v":13416,"vw":43.275009},{"c":43.3275,"h":43.3275,"l":43.29,"n":17,"o":43.3,"t":"2026-10-05T14:45:00Z","v":2066,"vw":43.310367},{"c":43.2868,"h":43.33,"l":43.25,"n":30,"o":43.33,"t":"2026-10-05T15:00:00Z","v":2460,"vw":43.303701},{"c":43.28,"h":43.28,"l":43.225,"n":33,"o":43.245,"t":"2026-10-05T15:15:00Z","v":3879,"vw":43.256188},{"c":43.37,"h":43.37,"l":43.29,"n":13,"o":43.295,"t":"2026-10-05T15:30:00Z","v":2335,"vw":43.299404},{"c":43.31,"h":43.32,"l":43.28,"n":33,"o":43.28,"t":"2026-10-05T15:45:00Z","v":14260,"vw":43.287965},{"c":43.29,"h":43.3,"l":43.29,"n":20,"o":43.3,"t":"2026-10-05T16:00:00Z","v":1812,"vw":43.294484},{"c":43.315,"h":43.32,"l":43.3,"n":12,"o":43.3,"t":"2026-10-05T16:15:00Z","v":1713,"vw":43.307218},{"c":43.33,"h":43.3369,"l":43.322,"n":7,"o":43.335,"t":"2026-10-05T16:30:00Z","v":1414,"vw":43.331638},{"c":43.34,"h":43.37,"l":43.32,"n":13,"o":43.33,"t":"2026-10-05T16:45:00Z","v":3081,"vw":43.350778},{"c":43.3,"h":43.32,"l":43.28,"n":13,"o":43.32,"t":"2026-10-05T17:00:00Z","v":2438,"vw":43.30472},{"c":43.3199,"h":43.32,"l":43.3,"n":25,"o":43.3,"t":"2026-10-05T17:15:00Z","v":2661,"vw":43.30679},{"c":43.32,"h":43.32,"l":43.31,"n":17,"o":43.315,"t":"2026-10-05T17:30:00Z","v":1599,"vw":43.312436},{"c":43.38,"h":43.38,"l":43.355,"n":24,"o":43.355,"t":"2026-10-05T17:45:00Z","v":1329,"vw":43.368333},{"c":43.36,"h":43.405,"l":43.36,"n":17,"o":43.38,"t":"2026-10-05T18:00:00Z","v":3455,"vw":43.3803},{"c":43.42,"h":43.42,"l":43.375,"n":35,"o":43.39,"t":"2026-10-05T18:15:00Z","v":1746,"vw":43.39335},{"c":43.42,"h":43.4289,"l":43.405,"n":7,"o":43.4289,"t":"2026-10-05T18:30:00Z","v":931,"vw":43.415727},{"c":43.46,"h":43.46,"l":43.39,"n":34,"o":43.405,"t":"2026-10-05T18:45:00Z","v":5306,"vw":43.419175},{"c":43.46,"h":43.46,"l":43.43,"n":25,"o":43.44,"t":"2026-10-05T19:00:00Z","v":3012,"vw":43.445066},{"c":43.46,"h":43.48,"l":43.46,"n":20,"o":43.46,"t":"2026-10-05T19:15:00Z","v":4989,"vw":43.468452},{"c":43.48,"h":43.4898,"l":43.46,"n":26,"o":43.4898,"t":"2026-10-05T19:30:00Z","v":4040,"vw":43.481263},{"c":43.41,"h":43.4615,"l":43.4,"n":65,"o":43.46,"t":"2026-10-05T19:45:00Z","v":7864,"vw":43.427473},{"c":43.48,"h":43.48,"l":43.48,"n":5,"o":43.48,"t":"2026-10-05T20:00:00Z","v":843,"vw":43.48},{"c":43.67,"h":43.7199,"l":43.65,"n":22,"o":43.71,"t":"2026-10-06T13:30:00Z","v":10494,"vw":43.696918},{"c":43.6818,"h":43.6818,"l":43.655,"n":15,"o":43.655,"t":"2026-10-06T13:45:00Z","v":1641,"vw":43.665495},{"c":43.64,"h":43.7024,"l":43.64,"n":39,"o":43.6672,"t":"2026-10-06T14:00:00Z","v":6494,"vw":43.661565},{"c":43.55,"h":43.63,"l":43.51,"n":7,"o":43.63,"t":"2026-10-06T14:15:00Z","v":1077,"vw":43.537151},{"c":43.57,"h":43.57,"l":43.54,"n":14,"o":43.545,"t":"2026-10-06T14:30:00Z","v":2482,"vw":43.550672},{"c":43.66,"h":43.6799,"l":43.56,"n":646,"o":43.57,"t":"2026-10-06T14:45:00Z","v":67423,"vw":43.626744},{"c":43.71,"h":43.7394,"l":43.66,"n":162,"o":43.66,"t":"2026-10-06T15:00:00Z","v":10103,"vw":43.697355},{"c":43.745,"h":43.7482,"l":43.7101,"n":24,"o":43.745,"t":"2026-10-06T15:15:00Z","v":7528,"vw":43.737306},{"c":43.74,"h":43.75,"l":43.715,"n":16,"o":43.72,"t":"2026-10-06T15:30:00Z","v":2174,"vw":43.728017},{"c":43.74,"h":43.769,"l":43.74,"n":58,"o":43.75,"t":"2026-10-06T15:45:00Z","v":7215,"vw":43.756927},{"c":43.71,"h":43.735,"l":43.7,"n":11,"o":43.735,"t":"2026-10-06T16:00:00Z","v":1770,"vw":43.727154},{"c":43.65,"h":43.7,"l":43.65,"n":20,"o":43.7,"t":"2026-10-06T16:15:00Z","v":1617,"vw":43.6832},{"c":43.65,"h":43.68,"l":43.64,"n":19,"o":43.68,"t":"2026-10-06T16:30:00Z","v":6833,"vw":43.650413},{"c":43.63,"h":43.64,"l":43.615,"n":14,"o":43.64,"t":"2026-10-06T16:45:00Z","v":1472,"vw":43.619909},{"c":43.65,"h":43.67,"l":43.65,"n":26,"o":43.65,"t":"2026-10-06T17:00:00Z","v":5329,"vw":43.659575},{"c":43.66,"h":43.66,"l":43.61,"n":11,"o":43.64,"t":"2026-10-06T17:15:00Z","v":1811,"vw":43.630859},{"c":43.6312,"h":43.655,"l":43.6148,"n":18,"o":43.64,"t":"2026-10-06T17:30:00Z","v":2264,"vw":43.642088},{"c":43.65,"h":43.685,"l":43.65,"n":15,"o":43.65,"t":"2026-10-06T17:45:00Z","v":1669,"vw":43.667693},{"c":43.67,"h":43.67,"l":43.65,"n":6,"o":43.65,"t":"2026-10-06T18:00:00Z","v":377,"vw":43.656667},{"c":43.62,"h":43.66,"l":43.62,"n":17,"o":43.66,"t":"2026-10-06T18:15:00Z","v":3929,"vw":43.643643},{"c":43.6,"h":43.61,"l":43.5886,"n":12,"o":43.6,"t":"2026-10-06T18:30:00Z","v":1283,"vw":43.599463},{"c":43.625,"h":43.625,"l":43.595,"n":25,"o":43.605,"t":"2026-10-06T18:45:00Z","v":8930,"vw":43.60458},{"c":43.625,"h":43.635,"l":43.62,"n":26,"o":43.635,"t":"2026-10-06T19:00:00Z","v":2424,"vw":43.628201},{"c":43.605,"h":43.635,"l":43.605,"n":34,"o":43.635,"t":"2026-10-06T19:15:00Z","v":3545,"vw":43.625178},{"c":43.575,"h":43.605,"l":43.565,"n":28,"o":43.605,"t":"2026-10-06T19:30:00Z","v":3043,"vw":43.586428},{"c":43.56,"h":43.6,"l":43.56,"n":126,"o":43.57,"t":"2026-10-06T19:45:00Z","v":16260,"vw":43.582854},{"c":43.58,"h":43.58,"l":43.58,"n":5,"o":43.58,"t":"2026-10-06T20:00:00Z","v":406,"vw":43.58},{"c":43.58,"h":43.58,"l":43.58,"n":24,"o":43.58,"t":"2026-10-06T22:15:00Z","v":2457,"vw":43.58},{"c":43.69,"h":43.8,"l":43.5,"n":48,"o":43.58,"t":"2026-10-06T23:30:00Z","v":4796,"vw":43.608506},{"c":43.59,"h":43.59,"l":43.59,"n":8,"o":43.59,"t":"2026-10-06T23:45:00Z","v":989,"vw":43.59},{"c":43.08,"h":43.21,"l":43.04,"n":35,"o":43.21,"t":"2026-10-07T13:30:00Z","v":8265,"vw":43.16465},{"c":43.075,"h":43.095,"l":43.05,"n":64,"o":43.06,"t":"2026-10-07T13:45:00Z","v":8804,"vw":43.066034},{"c":43.09,"h":43.115,"l":43.08,"n":25,"o":43.105,"t":"2026-10-07T14:00:00Z","v":5498,"vw":43.091013},{"c":43.13,"h":43.139,"l":43.07,"n":163,"o":43.085,"t":"2026-10-07T14:15:00Z","v":12843,"vw":43.107111},{"c":43.14,"h":43.1696,"l":43.13,"n":15,"o":43.1393,"t":"2026-10-07T14:30:00Z","v":2125,"vw":43.156527},{"c":43.195,"h":43.2,"l":43.13,"n":22,"o":43.13,"t":"2026-10-07T14:45:00Z","v":3747,"vw":43.177613},{"c":43.195,"h":43.21,"l":43.14,"n":55,"o":43.2,"t":"2026-10-07T15:00:00Z","v":15045,"vw":43.195844},{"c":43.15,"h":43.18,"l":43.0901,"n":26,"o":43.18,"t":"2026-10-07T15:15:00Z","v":9786,"vw":43.168734},{"c":43.2003,"h":43.23,"l":43.19,"n":19,"o":43.19,"t":"2026-10-07T15:30:00Z","v":2142,"vw":43.215342},{"c":43.23,"h":43.24,"l":43.215,"n":17,"o":43.215,"t":"2026-10-07T15:45:00Z","v":2620,"vw":43.226227},{"c":43.27,"h":43.29,"l":43.2,"n":74,"o":43.22,"t":"2026-10-07T16:00:00Z","v":24968,"vw":43.261999},{"c":43.265,"h":43.29,"l":43.265,"n":143,"o":43.27,"t":"2026-10-07T16:15:00Z","v":21096,"vw":43.282946},{"c":43.22,"h":43.26,"l":43.22,"n":21,"o":43.26,"t":"2026-10-07T16:30:00Z","v":7767,"vw":43.246497},{"c":43.2394,"h":43.25,"l":43.23,"n":24,"o":43.23,"t":"2026-10-07T16:45:00Z","v":3367,"vw":43.239802},{"c":43.305,"h":43.34,"l":43.23,"n":41,"o":43.25,"t":"2026-10-07T17:00:00Z","v":14363,"vw":43.273712},{"c":43.29,"h":43.34,"l":43.29,"n":31,"o":43.32,"t":"2026-10-07T17:15:00Z","v":3301,"vw":43.314788},{"c":43.2934,"h":43.3196,"l":43.28,"n":42,"o":43.29,"t":"2026-10-07T17:30:00Z","v":6805,"vw":43.297412},{"c":43.3087,"h":43.31,"l":43.275,"n":49,"o":43.31,"t":"2026-10-07T17:45:00Z","v":8323,"vw":43.300287},{"c":43.29,"h":43.3093,"l":43.29,"n":16,"o":43.3058,"t":"2026-10-07T18:00:00Z","v":43678,"vw":43.293661},{"c":43.29,"h":43.295,"l":43.29,"n":45,"o":43.29,"t":"2026-10-07T18:15:00Z","v":1286,"vw":43.290752},{"c":43.3,"h":43.319,"l":43.28,"n":24,"o":43.3095,"t":"2026-10-07T18:30:00Z","v":2931,"vw":43.299542},{"c":43.305,"h":43.305,"l":43.305,"n":2,"o":43.305,"t":"2026-10-07T18:45:00Z","v":200,"vw":43.305},{"c":43.2899,"h":43.32,"l":43.26,"n":31,"o":43.31,"t":"2026-10-07T19:00:00Z","v":6506,"vw":43.298066},{"c":43.2601,"h":43.27,"l":43.2601,"n":4,"o":43.27,"t":"2026-10-07T19:15:00Z","v":653,"vw":43.268211},{"c":43.27,"h":43.28,"l":43.2451,"n":35,"o":43.27,"t":"2026-10-07T19:30:00Z","v":2834,"vw":43.266245},{"c":43.27,"h":43.2799,"l":43.255,"n":36,"o":43.2584,"t":"2026-10-07T19:45:00Z","v":4129,"vw":43.260481},{"c":43.29,"h":43.29,"l":43.29,"n":7,"o":43.29,"t":"2026-10-07T20:00:00Z","v":630,"vw":43.29},{"c":43.3,"h":43.3,"l":43.3,"n":6,"o":43.3,"t":"2026-10-07T20:15:00Z","v":1994,"vw":43.3},{"c":43.3,"h":43.3,"l":43.3,"n":5,"o":43.3,"t":"2026-10-07T23:30:00Z","v":1993,"vw":43.3},{"c":43.06,"h":43.11,"l":43.045,"n":11,"o":43.11,"t":"2026-10-08T13:30:00Z","v":5265,"vw":43.086724},{"c":43.1,"h":43.15,"l":43.06,"n":36,"o":43.06,"t":"2026-10-08T13:45:00Z","v":10443,"vw":43.124002},{"c":43.14,"h":43.1636,"l":43.12,"n":369,"o":43.125,"t":"2026-10-08T14:00:00Z","v":202207,"vw":43.13543},{"c":43.19,"h":43.19,"l":43.12,"n":27,"o":43.12,"t":"2026-10-08T14:15:00Z","v":5932,"vw":43.135687},{"c":43.0901,"h":43.205,"l":43.0901,"n":29,"o":43.185,"t":"2026-10-08T14:30:00Z","v":2502,"vw":43.165068},{"c":43,"h":43.1,"l":43,"n":66,"o":43.1,"t":"2026-10-08T14:45:00Z","v":10677,"vw":43.067073},{"c":42.98,"h":43.015,"l":42.98,"n":136,"o":43.015,"t":"2026-10-08T15:00:00Z","v":19774,"vw":42.996144},{"c":42.94,"h":42.99,"l":42.94,"n":27,"o":42.96,"t":"2026-10-08T15:15:00Z","v":5948,"vw":42.956281},{"c":42.9016,"h":42.9799,"l":42.9,"n":65,"o":42.9799,"t":"2026-10-08T15:30:00Z","v":9906,"vw":42.926851},{"c":42.89,"h":42.94,"l":42.885,"n":89,"o":42.93,"t":"2026-10-08T15:45:00Z","v":14428,"vw":42.920899},{"c":42.92,"h":42.93,"l":42.9,"n":31,"o":42.9,"t":"2026-10-08T16:00:00Z","v":4271,"vw":42.914044},{"c":43.04,"h":43.16,"l":43.04,"n":49,"o":43.05,"t":"2026-10-08T16:15:00Z","v":5980,"vw":43.072538},{"c":43.035,"h":43.065,"l":42.98,"n":52,"o":43.02,"t":"2026-10-08T16:30:00Z","v":7277,"vw":43.027995},{"c":42.98,"h":43,"l":42.98,"n":43,"o":43,"t":"2026-10-08T16:45:00Z","v":4175,"vw":42.9873},{"c":43.009,"h":43.009,"l":42.97,"n":5,"o":42.97,"t":"2026-10-08T17:00:00Z","v":788,"vw":43.001952},{"c":43.055,"h":43.13,"l":43.05,"n":56,"o":43.1,"t":"2026-10-08T17:15:00Z","v":6809,"vw":43.090273},{"c":43.1305,"h":43.15,"l":43.079,"n":19,"o":43.08,"t":"2026-10-08T17:30:00Z","v":2599,"vw":43.100034},{"c":43.095,"h":43.11,"l":43.085,"n":23,"o":43.1,"t":"2026-10-08T17:45:00Z","v":2232,"vw":43.097407},{"c":43.09,"h":43.14,"l":43.08,"n":60,"o":43.106,"t":"2026-10-08T18:00:00Z","v":6372,"vw":43.090688},{"c":43.12,"h":43.16,"l":43.12,"n":149,"o":43.13,"t":"2026-10-08T18:15:00Z","v":24680,"vw":43.136715},{"c":43.105,"h":43.11,"l":43.09,"n":24,"o":43.09,"t":"2026-10-08T18:30:00Z","v":4053,"vw":43.090947},{"c":43.125,"h":43.1284,"l":43.09,"n":22,"o":43.1284,"t":"2026-10-08T18:45:00Z","v":7196,"vw":43.117295},{"c":43.13,"h":43.16,"l":43.12,"n":130,"o":43.149,"t":"2026-10-08T19:00:00Z","v":82346,"vw":43.145456},{"c":43.13,"h":43.15,"l":43.11,"n":194,"o":43.15,"t":"2026-10-08T19:15:00Z","v":58157,"vw":43.13501},{"c":43.1325,"h":43.14,"l":43.09,"n":75,"o":43.12,"t":"2026-10-08T19:30:00Z","v":9305,"vw":43.116226},{"c":43.12,"h":43.19,"l":43.09,"n":255,"o":43.1445,"t":"2026-10-08T19:45:00Z","v":108197,"vw":43.103142},{"c":43.19,"h":43.19,"l":43.19,"n":6,"o":43.19,"t":"2026-10-08T20:00:00Z","v":255,"vw":43.19},{"c":43.505,"h":43.55,"l":43.505,"n":16,"o":43.51,"t":"2026-10-09T13:30:00Z","v":2607,"vw":43.518388},{"c":43.57,"h":43.57,"l":43.52,"n":4,"o":43.52,"t":"2026-10-09T13:45:00Z","v":884,"vw":43.552479},{"c":43.555,"h":43.5824,"l":43.5398,"n":26,"o":43.545,"t":"2026-10-09T14:00:00Z","v":10231,"vw":43.560953},{"c":43.52,"h":43.58,"l":43.5,"n":67,"o":43.56,"t":"2026-10-09T14:15:00Z","v":8323,"vw":43.546161},{"c":43.495,"h":43.54,"l":43.49,"n":34,"o":43.53,"t":"2026-10-09T14:30:00Z","v":3653,"vw":43.522224},{"c":43.505,"h":43.52,"l":43.46,"n":44,"o":43.485,"t":"2026-10-09T14:45:00Z","v":5236,"vw":43.5024},{"c":43.55,"h":43.5575,"l":43.4925,"n":45,"o":43.51,"t":"2026-10-09T15:00:00Z","v":5746,"vw":43.528595},{"c":43.56,"h":43.585,"l":43.53,"n":31,"o":43.56,"t":"2026-10-09T15:15:00Z","v":3354,"vw":43.560816},{"c":43.54,"h":43.575,"l":43.54,"n":25,"o":43.555,"t":"2026-10-09T15:30:00Z","v":3163,"vw":43.55771},{"c":43.575,"h":43.59,"l":43.565,"n":25,"o":43.58,"t":"2026-10-09T15:45:00Z","v":6325,"vw":43.586787},{"c":43.59,"h":43.59,"l":43.55,"n":45,"o":43.575,"t":"2026-10-09T16:00:00Z","v":3658,"vw":43.562735},{"c":43.58,"h":43.58,"l":43.57,"n":14,"o":43.5726,"t":"2026-10-09T16:15:00Z","v":2401,"vw":43.574414},{"c":43.59,"h":43.59,"l":43.54,"n":12,"o":43.58,"t":"2026-10-09T16:30:00Z","v":2260,"vw":43.564627},{"c":43.55,"h":43.6199,"l":43.55,"n":14,"o":43.6199,"t":"2026-10-09T16:45:00Z","v":1451,"vw":43.571994},{"c":43.585,"h":43.585,"l":43.5674,"n":6,"o":43.5674,"t":"2026-10-09T17:00:00Z","v":1096,"vw":43.575678},{"c":43.5623,"h":43.5874,"l":43.5601,"n":8,"o":43.585,"t":"2026-10-09T17:15:00Z","v":1584,"vw":43.568787},{"c":43.595,"h":43.595,"l":43.57,"n":17,"o":43.595,"t":"2026-10-09T17:30:00Z","v":977,"vw":43.584083},{"c":43.6373,"h":43.6373,"l":43.63,"n":4,"o":43.63,"t":"2026-10-09T18:00:00Z","v":382,"vw":43.634133},{"c":43.635,"h":43.64,"l":43.62,"n":16,"o":43.635,"t":"2026-10-09T18:15:00Z","v":5145,"vw":43.634831},{"c":43.645,"h":43.65,"l":43.6,"n":34,"o":43.63,"t":"2026-10-09T18:30:00Z","v":6642,"vw":43.631594},{"c":43.67,"h":43.73,"l":43.64,"n":46,"o":43.64,"t":"2026-10-09T18:45:00Z","v":4815,"vw":43.663603},{"c":43.6863,"h":43.7,"l":43.66,"n":17,"o":43.675,"t":"2026-10-09T19:00:00Z","v":2311,"vw":43.677473},{"c":43.69,"h":43.71,"l":43.685,"n":289,"o":43.69,"t":"2026-10-09T19:15:00Z","v":44143,"vw":43.698434},{"c":43.71,"h":43.71,"l":43.69,"n":122,"o":43.69,"t":"2026-10-09T19:30:00Z","v":27604,"vw":43.701268},{"c":43.68,"h":43.71,"l":43.68,"n":251,"o":43.7,"t":"2026-10-09T19:45:00Z","v":47666,"vw":43.697708},{"c":43.67,"h":43.67,"l":43.67,"n":6,"o":43.67,"t":"2026-10-09T20:00:00Z","v":557,"vw":43.67},{"c":43.66,"h":43.66,"l":43.615,"n":28,"o":43.64,"t":"2026-10-12T13:30:00Z","v":9031,"vw":43.637992},{"c":43.67,"h":43.67,"l":43.611,"n":33,"o":43.63,"t":"2026-10-12T13:45:00Z","v":2479,"vw":43.6359},{"c":43.63,"h":43.67,"l":43.63,"n":26,"o":43.67,"t":"2026-10-12T14:00:00Z","v":6732,"vw":43.647653},{"c":43.62,"h":43.63,"l":43.57,"n":18,"o":43.61,"t":"2026-10-12T14:15:00Z","v":2633,"vw":43.605005},{"c":43.59,"h":43.62,"l":43.59,"n":17,"o":43.6,"t":"2026-10-12T14:30:00Z","v":2377,"vw":43.609813},{"c":43.59,"h":43.59,"l":43.57,"n":40,"o":43.59,"t":"2026-10-12T14:45:00Z","v":8638,"vw":43.579592},{"c":43.605,"h":43.605,"l":43.5768,"n":16,"o":43.5768,"t":"2026-10-12T15:00:00Z","v":2595,"vw":43.59377},{"c":43.58,"h":43.59,"l":43.58,"n":10,"o":43.59,"t":"2026-10-12T15:15:00Z","v":1287,"vw":43.582321},{"c":43.605,"h":43.61,"l":43.5856,"n":20,"o":43.6,"t":"2026-10-12T15:30:00Z","v":2291,"vw":43.602567},{"c":43.6,"h":43.62,"l":43.59,"n":23,"o":43.605,"t":"2026-10-12T15:45:00Z","v":2859,"vw":43.605818},{"c":43.585,"h":43.61,"l":43.585,"n":6,"o":43.5999,"t":"2026-10-12T16:00:00Z","v":1006,"vw":43.596462},{"c":43.57,"h":43.585,"l":43.57,"n":17,"o":43.585,"t":"2026-10-12T16:15:00Z","v":1800,"vw":43.578915},{"c":43.55,"h":43.57,"l":43.54,"n":41,"o":43.56,"t":"2026-10-12T16:30:00Z","v":3698,"vw":43.56102},{"c":43.55,"h":43.55,"l":43.54,"n":5,"o":43.54,"t":"2026-10-12T16:45:00Z","v":635,"vw":43.548333},{"c":43.57,"h":43.58,"l":43.57,"n":4,"o":43.58,"t":"2026-10-12T17:00:00Z","v":300,"vw":43.575},{"c":43.56,"h":43.59,"l":43.56,"n":27,"o":43.58,"t":"2026-10-12T17:15:00Z","v":6113,"vw":43.572969},{"c":43.58,"h":43.5899,"l":43.56,"n":18,"o":43.56,"t":"2026-10-12T17:30:00Z","v":5319,"vw":43.579768},{"c":43.57,"h":43.58,"l":43.5601,"n":30,"o":43.57,"t":"2026-10-12T17:45:00Z","v":2489,"vw":43.569894},{"c":43.57,"h":43.58,"l":43.57,"n":32,"o":43.57,"t":"2026-10-12T18:00:00Z","v":8560,"vw":43.570471},{"c":43.56,"h":43.5799,"l":43.5582,"n":168,"o":43.56,"t":"2026-10-12T18:15:00Z","v":24620,"vw":43.564612},{"c":43.5607,"h":43.5607,"l":43.55,"n":16,"o":43.56,"t":"2026-10-12T18:30:00Z","v":3439,"vw":43.559273},{"c":43.54,"h":43.5501,"l":43.54,"n":26,"o":43.55,"t":"2026-10-12T18:45:00Z","v":2219,"vw":43.54776},{"c":43.54,"h":43.555,"l":43.53,"n":64,"o":43.545,"t":"2026-10-12T19:00:00Z","v":10987,"vw":43.541732},{"c":43.57,"h":43.57,"l":43.54,"n":27,"o":43.54,"t":"2026-10-12T19:15:00Z","v":2033,"vw":43.565987},{"c":43.56,"h":43.5818,"l":43.56,"n":38,"o":43.57,"t":"2026-10-12T19:30:00Z","v":8941,"vw":43.568481},{"c":43.56,"h":43.5899,"l":43.54,"n":162,"o":43.56,"t":"2026-10-12T19:45:00Z","v":13891,"vw":43.555806},{"c":43.59,"h":43.59,"l":43.59,"n":4,"o":43.59,"t":"2026-10-12T20:00:00Z","v":275,"vw":43.59},{"c":43.68,"h":43.69,"l":43.64,"n":13,"o":43.69,"t":"2026-10-13T13:30:00Z","v":5120,"vw":43.686156},{"c":43.58,"h":43.6499,"l":43.58,"n":12,"o":43.6499,"t":"2026-10-13T13:45:00Z","v":2901,"vw":43.595548},{"c":43.56,"h":43.5799,"l":43.4933,"n":15,"o":43.57,"t":"2026-10-13T14:00:00Z","v":1484,"vw":43.555481},{"c":43.54,"h":43.54,"l":43.48,"n":30,"o":43.52,"t":"2026-10-13T14:15:00Z","v":5659,"vw":43.518271},{"c":43.47,"h":43.51,"l":43.47,"n":38,"o":43.49,"t":"2026-10-13T14:30:00Z","v":7170,"vw":43.500043},{"c":43.47,"h":43.509,"l":43.47,"n":28,"o":43.48,"t":"2026-10-13T14:45:00Z","v":6962,"vw":43.500672},{"c":43.47,"h":43.47,"l":43.43,"n":14,"o":43.43,"t":"2026-10-13T15:00:00Z","v":3213,"vw":43.453111},{"c":43.46,"h":43.48,"l":43.455,"n":13,"o":43.48,"t":"2026-10-13T15:15:00Z","v":1841,"vw":43.472369},{"c":43.4056,"h":43.4688,"l":43.4,"n":30,"o":43.46,"t":"2026-10-13T15:30:00Z","v":6231,"vw":43.434242},{"c":43.44,"h":43.44,"l":43.41,"n":76,"o":43.42,"t":"2026-10-13T15:45:00Z","v":155511,"vw":43.410959},{"c":43.4799,"h":43.4799,"l":43.44,"n":15,"o":43.47,"t":"2026-10-13T16:00:00Z","v":2245,"vw":43.464545},{"c":43.455,"h":43.455,"l":43.45,"n":4,"o":43.45,"t":"2026-10-13T16:15:00Z","v":1640,"vw":43.453153},{"c":43.46,"h":43.47,"l":43.45,"n":10,"o":43.47,"t":"2026-10-13T16:30:00Z","v":528,"vw":43.46},{"c":43.44,"h":43.4899,"l":43.44,"n":15,"o":43.48,"t":"2026-10-13T16:45:00Z","v":1172,"vw":43.466343},{"c":43.44,"h":43.44,"l":43.4282,"n":3,"o":43.4282,"t":"2026-10-13T17:00:00Z","v":891,"vw":43.429726},{"c":43.44,"h":43.4699,"l":43.44,"n":13,"o":43.45,"t":"2026-10-13T17:15:00Z","v":3997,"vw":43.448463},{"c":43.465,"h":43.47,"l":43.4461,"n":9,"o":43.4461,"t":"2026-10-13T17:30:00Z","v":1781,"vw":43.456117},{"c":43.46,"h":43.47,"l":43.44,"n":30,"o":43.47,"t":"2026-10-13T17:45:00Z","v":2167,"vw":43.450331},{"c":43.53,"h":43.54,"l":43.45,"n":22,"o":43.45,"t":"2026-10-13T18:00:00Z","v":4725,"vw":43.522474},{"c":43.5533,"h":43.56,"l":43.53,"n":24,"o":43.53,"t":"2026-10-13T18:15:00Z","v":2746,"vw":43.543269},{"c":43.555,"h":43.56,"l":43.53,"n":17,"o":43.54,"t":"2026-10-13T18:30:00Z","v":2113,"vw":43.549435},{"c":43.56,"h":43.5899,"l":43.55,"n":30,"o":43.56,"t":"2026-10-13T18:45:00Z","v":2916,"vw":43.561916},{"c":43.575,"h":43.5899,"l":43.565,"n":11,"o":43.58,"t":"2026-10-13T19:00:00Z","v":2364,"vw":43.575169},{"c":43.575,"h":43.5899,"l":43.565,"n":28,"o":43.575,"t":"2026-10-13T19:15:00Z","v":11894,"vw":43.582768},{"c":43.57,"h":43.59,"l":43.5614,"n":93,"o":43.5614,"t":"2026-10-13T19:30:00Z","v":12181,"vw":43.579671},{"c":43.55,"h":43.595,"l":43.53,"n":108,"o":43.56,"t":"2026-10-13T19:45:00Z","v":9394,"vw":43.563513},{"c":43.58,"h":43.58,"l":43.58,"n":4,"o":43.58,"t":"2026-10-13T20:00:00Z","v":258,"vw":43.58},{"c":43.59,"h":43.59,"l":43.59,"n":1,"o":43.59,"t":"2026-10-13T20:15:00Z","v":100,"vw":43.59},{"c":43.88,"h":43.88,"l":43.55,"n":41,"o":43.58,"t":"2026-10-13T23:15:00Z","v":1739,"vw":43.614858},{"c":43.59,"h":43.59,"l":43.59,"n":9,"o":43.59,"t":"2026-10-13T23:30:00Z","v":256,"vw":43.59},{"c":43.59,"h":43.59,"l":43.59,"n":1,"o":43.59,"t":"2026-10-13T23:45:00Z","v":997,"vw":43.59},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-14T11:00:00Z","v":200,"vw":44},{"c":43.56,"h":43.58,"l":43.44,"n":13,"o":43.47,"t":"2026-10-14T13:30:00Z","v":9283,"vw":43.478713},{"c":43.412,"h":43.5,"l":43.412,"n":21,"o":43.5,"t":"2026-10-14T13:45:00Z","v":3037,"vw":43.465377},{"c":43.43,"h":43.45,"l":43.392,"n":22,"o":43.41,"t":"2026-10-14T14:00:00Z","v":3343,"vw":43.425149},{"c":43.425,"h":43.43,"l":43.38,"n":45,"o":43.4151,"t":"2026-10-14T14:15:00Z","v":6092,"vw":43.414243},{"c":43.41,"h":43.43,"l":43.41,"n":11,"o":43.41,"t":"2026-10-14T14:30:00Z","v":2145,"vw":43.416295},{"c":43.38,"h":43.47,"l":43.375,"n":14,"o":43.47,"t":"2026-10-14T14:45:00Z","v":2306,"vw":43.400855},{"c":43.318,"h":43.4016,"l":43.318,"n":30,"o":43.385,"t":"2026-10-14T15:00:00Z","v":5437,"vw":43.371752},{"c":43.37,"h":43.4027,"l":43.3401,"n":21,"o":43.36,"t":"2026-10-14T15:15:00Z","v":3572,"vw":43.377548},{"c":43.29,"h":43.355,"l":43.29,"n":14,"o":43.355,"t":"2026-10-14T15:30:00Z","v":3398,"vw":43.302427},{"c":43.3,"h":43.3599,"l":43.3,"n":24,"o":43.35,"t":"2026-10-14T15:45:00Z","v":4063,"vw":43.332683},{"c":43.235,"h":43.3295,"l":43.235,"n":30,"o":43.32,"t":"2026-10-14T16:00:00Z","v":9189,"vw":43.301898},{"c":43.24,"h":43.242,"l":43.24,"n":28,"o":43.2418,"t":"2026-10-14T16:15:00Z","v":3615,"vw":43.240624},{"c":43.295,"h":43.295,"l":43.235,"n":20,"o":43.24,"t":"2026-10-14T16:30:00Z","v":5315,"vw":43.283736},{"c":43.29,"h":43.31,"l":43.25,"n":14,"o":43.295,"t":"2026-10-14T16:45:00Z","v":1694,"vw":43.279955},{"c":43.2401,"h":43.266,"l":43.2401,"n":3,"o":43.266,"t":"2026-10-14T17:00:00Z","v":934,"vw":43.245639},{"c":43.28,"h":43.32,"l":43.26,"n":19,"o":43.26,"t":"2026-10-14T17:15:00Z","v":2976,"vw":43.283411},{"c":43.28,"h":43.3,"l":43.26,"n":13,"o":43.27,"t":"2026-10-14T17:30:00Z","v":1105,"vw":43.283837},{"c":43.23,"h":43.235,"l":43.22,"n":9,"o":43.22,"t":"2026-10-14T17:45:00Z","v":1686,"vw":43.224946},{"c":43.295,"h":43.295,"l":43.2149,"n":12,"o":43.2149,"t":"2026-10-14T18:00:00Z","v":3774,"vw":43.229693},{"c":43.315,"h":43.36,"l":43.315,"n":8,"o":43.3316,"t":"2026-10-14T18:15:00Z","v":675,"vw":43.341027},{"c":43.31,"h":43.335,"l":43.3,"n":10,"o":43.3,"t":"2026-10-14T18:30:00Z","v":1390,"vw":43.310934},{"c":43.305,"h":43.3316,"l":43.28,"n":44,"o":43.32,"t":"2026-10-14T18:45:00Z","v":4618,"vw":43.301328},{"c":43.315,"h":43.32,"l":43.275,"n":33,"o":43.295,"t":"2026-10-14T19:00:00Z","v":2761,"vw":43.299165},{"c":43.355,"h":43.36,"l":43.3156,"n":13,"o":43.3156,"t":"2026-10-14T19:15:00Z","v":3697,"vw":43.350472},{"c":43.32,"h":43.33,"l":43.2958,"n":18,"o":43.32,"t":"2026-10-14T19:30:00Z","v":3620,"vw":43.315978},{"c":43.35,"h":43.35,"l":43.29,"n":86,"o":43.29,"t":"2026-10-14T19:45:00Z","v":14151,"vw":43.3068},{"c":43.36,"h":43.36,"l":43.36,"n":3,"o":43.36,"t":"2026-10-14T20:00:00Z","v":351,"vw":43.36},{"c":43.54,"h":43.58,"l":43.515,"n":27,"o":43.58,"t":"2026-10-15T13:30:00Z","v":5793,"vw":43.564068},{"c":43.52,"h":43.52,"l":43.48,"n":14,"o":43.48,"t":"2026-10-15T13:45:00Z","v":2709,"vw":43.491099},{"c":43.6102,"h":43.6599,"l":43.53,"n":31,"o":43.53,"t":"2026-10-15T14:00:00Z","v":4655,"vw":43.614258},{"c":43.59,"h":43.615,"l":43.59,"n":5,"o":43.615,"t":"2026-10-15T14:15:00Z","v":367,"vw":43.605074},{"c":43.7,"h":43.7297,"l":43.64,"n":13,"o":43.64,"t":"2026-10-15T14:30:00Z","v":1783,"vw":43.699003},{"c":43.765,"h":43.765,"l":43.68,"n":76,"o":43.69,"t":"2026-10-15T14:45:00Z","v":17470,"vw":43.707544},{"c":43.78,"h":43.79,"l":43.76,"n":39,"o":43.78,"t":"2026-10-15T15:00:00Z","v":5595,"vw":43.769879},{"c":43.77,"h":43.83,"l":43.76,"n":26,"o":43.83,"t":"2026-10-15T15:15:00Z","v":5102,"vw":43.788345},{"c":43.795,"h":43.81,"l":43.77,"n":15,"o":43.77,"t":"2026-10-15T15:30:00Z","v":2644,"vw":43.795506},{"c":43.795,"h":43.805,"l":43.78,"n":26,"o":43.805,"t":"2026-10-15T15:45:00Z","v":3767,"vw":43.789992},{"c":43.73,"h":43.775,"l":43.73,"n":22,"o":43.775,"t":"2026-10-15T16:00:00Z","v":3885,"vw":43.759124},{"c":43.78,"h":43.78,"l":43.735,"n":17,"o":43.735,"t":"2026-10-15T16:15:00Z","v":2529,"vw":43.750837},{"c":43.765,"h":43.795,"l":43.755,"n":26,"o":43.755,"t":"2026-10-15T16:30:00Z","v":6401,"vw":43.76376},{"c":43.78,"h":43.78,"l":43.78,"n":1,"o":43.78,"t":"2026-10-15T16:45:00Z","v":600,"vw":43.78},{"c":43.790632,"h":43.8,"l":43.77,"n":36,"o":43.79,"t":"2026-10-15T17:00:00Z","v":5837,"vw":43.787241},{"c":43.79,"h":43.83,"l":43.7801,"n":260,"o":43.795318,"t":"2026-10-15T17:15:00Z","v":55581,"vw":43.803314},{"c":43.87,"h":43.88,"l":43.785,"n":38,"o":43.795,"t":"2026-10-15T17:30:00Z","v":5912,"vw":43.801476},{"c":43.88,"h":43.880494,"l":43.85,"n":78,"o":43.865,"t":"2026-10-15T17:45:00Z","v":20447,"vw":43.86326},{"c":43.845,"h":43.88,"l":43.845,"n":21,"o":43.88,"t":"2026-10-15T18:00:00Z","v":1928,"vw":43.86066},{"c":43.84,"h":43.86,"l":43.84,"n":62,"o":43.845,"t":"2026-10-15T18:15:00Z","v":13592,"vw":43.843156},{"c":43.85,"h":43.865,"l":43.84,"n":46,"o":43.85,"t":"2026-10-15T18:30:00Z","v":11270,"vw":43.847947},{"c":43.875,"h":43.875,"l":43.867454,"n":6,"o":43.867454,"t":"2026-10-15T18:45:00Z","v":793,"vw":43.871982},{"c":43.9299,"h":43.9299,"l":43.89,"n":28,"o":43.895,"t":"2026-10-15T19:00:00Z","v":2989,"vw":43.8973},{"c":43.91,"h":43.93,"l":43.91,"n":22,"o":43.915,"t":"2026-10-15T19:15:00Z","v":1723,"vw":43.918083},{"c":43.945,"h":43.945,"l":43.8999,"n":20,"o":43.8999,"t":"2026-10-15T19:30:00Z","v":4143,"vw":43.915002},{"c":43.95,"h":43.96,"l":43.93,"n":114,"o":43.945,"t":"2026-10-15T19:45:00Z","v":10979,"vw":43.951205},{"c":43.97,"h":43.97,"l":43.97,"n":5,"o":43.97,"t":"2026-10-15T20:00:00Z","v":197,"vw":43.97},{"c":44.309,"h":44.309,"l":44.2344,"n":17,"o":44.25,"t":"2026-10-16T13:30:00Z","v":6842,"vw":44.254321},{"c":44.3,"h":44.32,"l":44.29,"n":39,"o":44.29,"t":"2026-10-16T13:45:00Z","v":4186,"vw":44.303634},{"c":44.27,"h":44.33,"l":44.268,"n":57,"o":44.32,"t":"2026-10-16T14:00:00Z","v":10613,"vw":44.286423},{"c":44.27,"h":44.31,"l":44.25,"n":27,"o":44.25,"t":"2026-10-16T14:15:00Z","v":4857,"vw":44.278511},{"c":44.2508,"h":44.29,"l":44.2508,"n":21,"o":44.29,"t":"2026-10-16T14:30:00Z","v":2420,"vw":44.266348},{"c":44.285,"h":44.3,"l":44.2616,"n":13,"o":44.2616,"t":"2026-10-16T14:45:00Z","v":3036,"vw":44.273339},{"c":44.24,"h":44.29,"l":44.24,"n":28,"o":44.285,"t":"2026-10-16T15:00:00Z","v":4992,"vw":44.280932},{"c":44.17,"h":44.22,"l":44.17,"n":25,"o":44.22,"t":"2026-10-16T15:15:00Z","v":4484,"vw":44.1898},{"c":44.18,"h":44.2,"l":44.18,"n":37,"o":44.19,"t":"2026-10-16T15:30:00Z","v":7504,"vw":44.19233},{"c":44.11,"h":44.185,"l":44.11,"n":19,"o":44.18,"t":"2026-10-16T15:45:00Z","v":2574,"vw":44.143882},{"c":44.05,"h":44.07,"l":43.98,"n":36,"o":44.03,"t":"2026-10-16T16:00:00Z","v":7157,"vw":44.051151},{"c":44.045,"h":44.08,"l":44.03,"n":34,"o":44.08,"t":"2026-10-16T16:15:00Z","v":3841,"vw":44.044497},{"c":43.96,"h":44,"l":43.95,"n":28,"o":44,"t":"2026-10-16T16:30:00Z","v":3900,"vw":43.97319},{"c":43.9492,"h":43.98,"l":43.94,"n":26,"o":43.97,"t":"2026-10-16T16:45:00Z","v":4554,"vw":43.95857},{"c":43.86,"h":43.91,"l":43.86,"n":20,"o":43.91,"t":"2026-10-16T17:00:00Z","v":5092,"vw":43.881007},{"c":43.85,"h":43.85,"l":43.84,"n":9,"o":43.84,"t":"2026-10-16T17:15:00Z","v":1469,"vw":43.842143},{"c":43.99,"h":44.005,"l":43.94,"n":9,"o":43.94,"t":"2026-10-16T17:30:00Z","v":825,"vw":43.987316},{"c":43.88,"h":43.98,"l":43.88,"n":37,"o":43.98,"t":"2026-10-16T17:45:00Z","v":3960,"vw":43.94783},{"c":43.875,"h":43.8906,"l":43.84,"n":18,"o":43.85,"t":"2026-10-16T18:00:00Z","v":3544,"vw":43.860783},{"c":43.875,"h":43.875,"l":43.845,"n":28,"o":43.85,"t":"2026-10-16T18:15:00Z","v":6513,"vw":43.85747},{"c":43.85,"h":43.88,"l":43.83,"n":26,"o":43.87,"t":"2026-10-16T18:30:00Z","v":4697,"vw":43.865197},{"c":43.82,"h":43.83,"l":43.805,"n":34,"o":43.83,"t":"2026-10-16T18:45:00Z","v":13206,"vw":43.820751},{"c":43.85,"h":43.85,"l":43.8,"n":14,"o":43.8164,"t":"2026-10-16T19:00:00Z","v":2266,"vw":43.817995},{"c":43.9,"h":43.9,"l":43.86,"n":25,"o":43.885,"t":"2026-10-16T19:15:00Z","v":7797,"vw":43.893878},{"c":43.85,"h":43.9,"l":43.85,"n":36,"o":43.9,"t":"2026-10-16T19:30:00Z","v":2822,"vw":43.87115},{"c":43.915,"h":43.915,"l":43.86,"n":80,"o":43.86,"t":"2026-10-16T19:45:00Z","v":7780,"vw":43.892806},{"c":43.94,"h":43.94,"l":43.94,"n":5,"o":43.94,"t":"2026-10-16T20:00:00Z","v":119,"vw":43.94},{"c":43.94,"h":44,"l":43.94,"n":29,"o":44,"t":"2026-10-19T13:30:00Z","v":8766,"vw":43.98648},{"c":43.92,"h":43.9447,"l":43.885,"n":12,"o":43.9,"t":"2026-10-19T13:45:00Z","v":2750,"vw":43.934526},{"c":43.91,"h":43.91,"l":43.87,"n":18,"o":43.88,"t":"2026-10-19T14:00:00Z","v":962,"vw":43.886889},{"c":43.93,"h":43.975,"l":43.93,"n":21,"o":43.965,"t":"2026-10-19T14:15:00Z","v":2766,"vw":43.952924},{"c":43.8799,"h":43.89,"l":43.86,"n":25,"o":43.875,"t":"2026-10-19T14:30:00Z","v":3519,"vw":43.866491},{"c":43.83,"h":43.83,"l":43.83,"n":2,"o":43.83,"t":"2026-10-19T14:45:00Z","v":230,"vw":43.83},{"c":43.92,"h":43.92,"l":43.86,"n":30,"o":43.86,"t":"2026-10-19T15:00:00Z","v":3921,"vw":43.888806},{"c":43.99,"h":43.99,"l":43.9203,"n":18,"o":43.9203,"t":"2026-10-19T15:15:00Z","v":2921,"vw":43.974681},{"c":44,"h":44.03,"l":43.99,"n":57,"o":44.02,"t":"2026-10-19T15:30:00Z","v":20565,"vw":44.014368},{"c":43.9799,"h":43.9975,"l":43.9799,"n":15,"o":43.98,"t":"2026-10-19T15:45:00Z","v":1603,"vw":43.98628},{"c":43.92,"h":43.9322,"l":43.9053,"n":9,"o":43.9322,"t":"2026-10-19T16:00:00Z","v":7241,"vw":43.928725},{"c":43.92,"h":43.93,"l":43.905,"n":14,"o":43.915,"t":"2026-10-19T16:15:00Z","v":2861,"vw":43.918491},{"c":43.91,"h":43.9177,"l":43.9,"n":19,"o":43.91,"t":"2026-10-19T16:30:00Z","v":7341,"vw":43.909053},{"c":43.8692,"h":43.92,"l":43.8692,"n":69,"o":43.89,"t":"2026-10-19T16:45:00Z","v":27438,"vw":43.907247},{"c":43.82,"h":43.87,"l":43.82,"n":28,"o":43.86,"t":"2026-10-19T17:00:00Z","v":6072,"vw":43.856523},{"c":43.8652,"h":43.8652,"l":43.825,"n":29,"o":43.825,"t":"2026-10-19T17:15:00Z","v":6513,"vw":43.836498},{"c":43.88,"h":43.885,"l":43.85,"n":25,"o":43.85,"t":"2026-10-19T17:30:00Z","v":2562,"vw":43.874088},{"c":43.87,"h":43.87,"l":43.84,"n":48,"o":43.865,"t":"2026-10-19T17:45:00Z","v":7199,"vw":43.855327},{"c":43.86,"h":43.86,"l":43.85,"n":9,"o":43.85,"t":"2026-10-19T18:00:00Z","v":1640,"vw":43.85875},{"c":43.84,"h":43.889,"l":43.84,"n":25,"o":43.889,"t":"2026-10-19T18:15:00Z","v":2822,"vw":43.878794},{"c":43.855,"h":43.855,"l":43.83,"n":24,"o":43.84,"t":"2026-10-19T18:30:00Z","v":2324,"vw":43.839703},{"c":43.859,"h":43.86,"l":43.859,"n":7,"o":43.86,"t":"2026-10-19T18:45:00Z","v":439,"vw":43.859257},{"c":43.83,"h":43.86,"l":43.825,"n":30,"o":43.86,"t":"2026-10-19T19:00:00Z","v":2499,"vw":43.832742},{"c":43.85,"h":43.865,"l":43.8299,"n":107,"o":43.83,"t":"2026-10-19T19:15:00Z","v":14140,"vw":43.842385},{"c":43.84,"h":43.8501,"l":43.84,"n":49,"o":43.845,"t":"2026-10-19T19:30:00Z","v":3761,"vw":43.847451},{"c":43.8,"h":43.85,"l":43.77,"n":119,"o":43.84,"t":"2026-10-19T19:45:00Z","v":13219,"vw":43.815516},{"c":43.8,"h":43.8,"l":43.8,"n":6,"o":43.8,"t":"2026-10-19T20:00:00Z","v":151,"vw":43.8},{"c":43.915,"h":43.92,"l":43.87,"n":15,"o":43.9,"t":"2026-10-20T13:30:00Z","v":5967,"vw":43.90421},{"c":44.03,"h":44.03,"l":43.9039,"n":96,"o":43.9039,"t":"2026-10-20T13:45:00Z","v":9084,"vw":43.969065},{"c":44.05,"h":44.06,"l":43.99,"n":81,"o":44,"t":"2026-10-20T14:00:00Z","v":8508,"vw":44.019203},{"c":44.24,"h":44.24,"l":44.054,"n":42,"o":44.054,"t":"2026-10-20T14:15:00Z","v":8976,"vw":44.167719},{"c":44.29,"h":44.2916,"l":44.23,"n":19,"o":44.27,"t":"2026-10-20T14:30:00Z","v":4156,"vw":44.268408},{"c":44.28,"h":44.299,"l":44.235,"n":17,"o":44.2899,"t":"2026-10-20T14:45:00Z","v":5325,"vw":44.260368},{"c":44.11,"h":44.24,"l":44.11,"n":13,"o":44.24,"t":"2026-10-20T15:00:00Z","v":2662,"vw":44.193221},{"c":44.1,"h":44.165,"l":44.1,"n":9,"o":44.14,"t":"2026-10-20T15:15:00Z","v":1293,"vw":44.136435},{"c":44.16,"h":44.16,"l":44.07,"n":39,"o":44.095,"t":"2026-10-20T15:30:00Z","v":4337,"vw":44.145917},{"c":44.16,"h":44.16,"l":44.12,"n":8,"o":44.12,"t":"2026-10-20T15:45:00Z","v":3587,"vw":44.139379},{"c":44.14,"h":44.165,"l":44.14,"n":14,"o":44.165,"t":"2026-10-20T16:00:00Z","v":1327,"vw":44.151733},{"c":44.165,"h":44.165,"l":44.1,"n":22,"o":44.1,"t":"2026-10-20T16:15:00Z","v":7441,"vw":44.150944},{"c":44.18,"h":44.1999,"l":44.15,"n":57,"o":44.175,"t":"2026-10-20T16:30:00Z","v":11226,"vw":44.173538},{"c":44.13,"h":44.1699,"l":44.125,"n":41,"o":44.16,"t":"2026-10-20T16:45:00Z","v":13959,"vw":44.157006},{"c":44.125,"h":44.16,"l":44.125,"n":21,"o":44.13,"t":"2026-10-20T17:00:00Z","v":3002,"vw":44.136656},{"c":44.18,"h":44.185,"l":44.15,"n":62,"o":44.1537,"t":"2026-10-20T17:15:00Z","v":9861,"vw":44.169804},{"c":44.2007,"h":44.2007,"l":44.18,"n":30,"o":44.18,"t":"2026-10-20T17:30:00Z","v":10097,"vw":44.190679},{"c":44.205,"h":44.215,"l":44.2,"n":27,"o":44.2107,"t":"2026-10-20T17:45:00Z","v":2724,"vw":44.21055},{"c":44.21,"h":44.22,"l":44.205,"n":35,"o":44.21,"t":"2026-10-20T18:00:00Z","v":6413,"vw":44.209019},{"c":44.205,"h":44.22,"l":44.1704,"n":23,"o":44.21,"t":"2026-10-20T18:15:00Z","v":3317,"vw":44.188929},{"c":44.1649,"h":44.2,"l":44.1649,"n":256,"o":44.1917,"t":"2026-10-20T18:30:00Z","v":26341,"vw":44.185958},{"c":44.19,"h":44.19,"l":44.16,"n":9,"o":44.16,"t":"2026-10-20T18:45:00Z","v":2850,"vw":44.186348},{"c":44.17,"h":44.21,"l":44.17,"n":14,"o":44.195,"t":"2026-10-20T19:00:00Z","v":1845,"vw":44.188421},{"c":44.15,"h":44.16,"l":44.14,"n":15,"o":44.15,"t":"2026-10-20T19:15:00Z","v":1709,"vw":44.148824},{"c":44.18,"h":44.185,"l":44.15,"n":51,"o":44.185,"t":"2026-10-20T19:30:00Z","v":7666,"vw":44.162514},{"c":44.14,"h":44.18,"l":44.14,"n":91,"o":44.1752,"t":"2026-10-20T19:45:00Z","v":10314,"vw":44.16332},{"c":44.19,"h":44.19,"l":44.19,"n":6,"o":44.19,"t":"2026-10-20T20:00:00Z","v":212,"vw":44.19},{"c":44.3994,"h":44.46,"l":44.38,"n":22,"o":44.46,"t":"2026-10-21T13:30:00Z","v":19382,"vw":44.452177},{"c":44.4,"h":44.4,"l":44.36,"n":19,"o":44.395,"t":"2026-10-21T13:45:00Z","v":5480,"vw":44.387498},{"c":44.27,"h":44.3706,"l":44.27,"n":11,"o":44.3536,"t":"2026-10-21T14:00:00Z","v":1673,"vw":44.328229},{"c":44.3402,"h":44.3402,"l":44.29,"n":12,"o":44.3,"t":"2026-10-21T14:15:00Z","v":4504,"vw":44.330235},{"c":44.31,"h":44.345,"l":44.31,"n":6,"o":44.345,"t":"2026-10-21T14:30:00Z","v":3502,"vw":44.313222},{"c":44.315,"h":44.32,"l":44.315,"n":5,"o":44.32,"t":"2026-10-21T14:45:00Z","v":407,"vw":44.316572},{"c":44.29,"h":44.31,"l":44.27,"n":19,"o":44.27,"t":"2026-10-21T15:00:00Z","v":1863,"vw":44.292963},{"c":44.36,"h":44.36,"l":44.295,"n":39,"o":44.31,"t":"2026-10-21T15:15:00Z","v":4434,"vw":44.335917},{"c":44.3608,"h":44.3954,"l":44.36,"n":29,"o":44.39,"t":"2026-10-21T15:30:00Z","v":6578,"vw":44.382739},{"c":44.36,"h":44.37,"l":44.355,"n":17,"o":44.37,"t":"2026-10-21T15:45:00Z","v":1314,"vw":44.35902},{"c":44.34,"h":44.36,"l":44.33,"n":43,"o":44.35,"t":"2026-10-21T16:00:00Z","v":3488,"vw":44.34568},{"c":44.35,"h":44.35,"l":44.3384,"n":38,"o":44.34,"t":"2026-10-21T16:15:00Z","v":6193,"vw":44.343008},{"c":44.3638,"h":44.43,"l":44.32,"n":85,"o":44.32,"t":"2026-10-21T16:30:00Z","v":8286,"vw":44.370994},{"c":44.375,"h":44.375,"l":44.36,"n":5,"o":44.36,"t":"2026-10-21T16:45:00Z","v":1600,"vw":44.3675},{"c":44.39,"h":44.39,"l":44.36,"n":72,"o":44.375,"t":"2026-10-21T17:00:00Z","v":31172,"vw":44.383284},{"c":44.3699,"h":44.3999,"l":44.359,"n":56,"o":44.3999,"t":"2026-10-21T17:15:00Z","v":8389,"vw":44.376509},{"c":44.35,"h":44.35,"l":44.34,"n":16,"o":44.35,"t":"2026-10-21T17:30:00Z","v":1238,"vw":44.346073},{"c":44.3599,"h":44.37,"l":44.33,"n":36,"o":44.35,"t":"2026-10-21T17:45:00Z","v":6624,"vw":44.350247},{"c":44.35,"h":44.3608,"l":44.335,"n":48,"o":44.355,"t":"2026-10-21T18:00:00Z","v":7695,"vw":44.356477},{"c":44.345,"h":44.3794,"l":44.345,"n":61,"o":44.345,"t":"2026-10-21T18:15:00Z","v":7050,"vw":44.354951},{"c":44.3599,"h":44.38,"l":44.34,"n":29,"o":44.35,"t":"2026-10-21T18:30:00Z","v":3841,"vw":44.355999},{"c":44.18,"h":44.34,"l":44.17,"n":54,"o":44.34,"t":"2026-10-21T18:45:00Z","v":5137,"vw":44.243098},{"c":44.17,"h":44.1999,"l":44.095,"n":43,"o":44.16,"t":"2026-10-21T19:00:00Z","v":2603,"vw":44.159168},{"c":44.28,"h":44.28,"l":44.18,"n":82,"o":44.1999,"t":"2026-10-21T19:15:00Z","v":9078,"vw":44.206216},{"c":44.31,"h":44.32,"l":44.285,"n":68,"o":44.29,"t":"2026-10-21T19:30:00Z","v":5232,"vw":44.303703},{"c":44.32,"h":44.34,"l":44.3,"n":215,"o":44.305,"t":"2026-10-21T19:45:00Z","v":34135,"vw":44.32562},{"c":44.34,"h":44.34,"l":44.34,"n":2,"o":44.34,"t":"2026-10-21T20:00:00Z","v":188,"vw":44.34},{"c":44.1192,"h":44.1192,"l":44.035,"n":41,"o":44.11,"t":"2026-10-22T13:30:00Z","v":12383,"vw":44.093924},{"c":44.12,"h":44.13,"l":44.07,"n":64,"o":44.07,"t":"2026-10-22T13:45:00Z","v":9700,"vw":44.111622},{"c":44.07,"h":44.12,"l":44.07,"n":39,"o":44.12,"t":"2026-10-22T14:00:00Z","v":5975,"vw":44.083579},{"c":43.99,"h":44.05,"l":43.99,"n":14,"o":44.04,"t":"2026-10-22T14:15:00Z","v":1063,"vw":44.020991},{"c":43.98,"h":43.9809,"l":43.92,"n":21,"o":43.94,"t":"2026-10-22T14:30:00Z","v":3513,"vw":43.945396},{"c":43.97,"h":43.9735,"l":43.94,"n":24,"o":43.959,"t":"2026-10-22T14:45:00Z","v":6534,"vw":43.960339},{"c":43.95,"h":43.99,"l":43.95,"n":64,"o":43.9678,"t":"2026-10-22T15:00:00Z","v":15152,"vw":43.981849},{"c":43.94,"h":43.99,"l":43.9399,"n":17,"o":43.9399,"t":"2026-10-22T15:15:00Z","v":2192,"vw":43.9678},{"c":43.96,"h":43.98,"l":43.9,"n":61,"o":43.98,"t":"2026-10-22T15:30:00Z","v":7488,"vw":43.947496},{"c":43.99,"h":44.01,"l":43.945,"n":61,"o":43.95,"t":"2026-10-22T15:45:00Z","v":6422,"vw":43.994005},{"c":44.04,"h":44.07,"l":43.99,"n":48,"o":43.99,"t":"2026-10-22T16:00:00Z","v":5401,"vw":44.035745},{"c":44.079,"h":44.079,"l":44.0572,"n":19,"o":44.07,"t":"2026-10-22T16:15:00Z","v":1998,"vw":44.067252},{"c":43.98,"h":44.07,"l":43.98,"n":15,"o":44.06,"t":"2026-10-22T16:30:00Z","v":1091,"vw":44.040129},{"c":43.965,"h":43.98,"l":43.945,"n":22,"o":43.98,"t":"2026-10-22T16:45:00Z","v":4582,"vw":43.959537},{"c":43.98,"h":44,"l":43.97,"n":11,"o":44,"t":"2026-10-22T17:00:00Z","v":2243,"vw":43.981461},{"c":44.0238,"h":44.04,"l":44.005,"n":24,"o":44.01,"t":"2026-10-22T17:15:00Z","v":3967,"vw":44.031305},{"c":44.055,"h":44.07,"l":44.0406,"n":9,"o":44.07,"t":"2026-10-22T17:30:00Z","v":717,"vw":44.053476},{"c":44.04,"h":44.07,"l":44.02,"n":30,"o":44.07,"t":"2026-10-22T17:45:00Z","v":2460,"vw":44.042771},{"c":44.05,"h":44.07,"l":43.995,"n":22,"o":44.015,"t":"2026-10-22T18:00:00Z","v":2992,"vw":44.031171},{"c":44.03,"h":44.09,"l":44.03,"n":72,"o":44.045,"t":"2026-10-22T18:15:00Z","v":17685,"vw":44.067838},{"c":44.0201,"h":44.04,"l":44,"n":48,"o":44,"t":"2026-10-22T18:30:00Z","v":6412,"vw":44.021753},{"c":43.98,"h":44.0399,"l":43.98,"n":44,"o":44.03,"t":"2026-10-22T18:45:00Z","v":6252,"vw":43.997816},{"c":44.03,"h":44.04,"l":43.96,"n":34,"o":43.9607,"t":"2026-10-22T19:00:00Z","v":9346,"vw":43.990341},{"c":44.05,"h":44.05,"l":44.02,"n":27,"o":44.02,"t":"2026-10-22T19:15:00Z","v":4796,"vw":44.035857},{"c":43.98,"h":44.03,"l":43.97,"n":63,"o":44.02,"t":"2026-10-22T19:30:00Z","v":10293,"vw":44.004289},{"c":44.03,"h":44.05,"l":43.9615,"n":632,"o":43.975,"t":"2026-10-22T19:45:00Z","v":108608,"vw":44.028587},{"c":44.06,"h":44.06,"l":44.06,"n":5,"o":44.06,"t":"2026-10-22T20:00:00Z","v":83696,"vw":44.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.675,"strike":50.602633114628674,"iv":0.5228304156582005,"gamma":0.04330035756134393,"theta":-0.032364339733556055,"vega":0.03469977713649282,"rho":0.006223468841465133,"breakevenPct":16.38137338771827},{"delta":0.25,"premium":0.675,"strike":47.86892797689789,"iv":0.38580961184789553,"gamma":0.06665969631651378,"theta":-0.02753408919506981,"vega":0.039378763704240705,"rho":0.007846575592964821,"breakevenPct":10.1768678549657},{"delta":0.3,"premium":0.699314515169438,"strike":46.51370969661124,"iv":0.3120824514959477,"gamma":0.09050469690586357,"theta":-0.02468434719875852,"vega":0.04299199725716965,"rho":0.009447434884525213,"breakevenPct":7.156205655425951},{"delta":0.35,"premium":0.7541304607939754,"strike":45.70869539206024,"iv":0.271243489775256,"gamma":0.11080379996609976,"theta":-0.02318688108427982,"vega":0.04568987406991584,"rho":0.011042486651827839,"breakevenPct":5.4535312139224255},{"delta":0.4,"premium":0.8148967024150333,"strike":45.10103297584967,"iv":0.24044572818164606,"gamma":0.12993234159932776,"theta":-0.02192848889117186,"vega":0.047797697070402594,"rho":0.012638651292813191,"breakevenPct":4.2122779806280075},{"delta":0.45,"premium":0.9003475147478435,"strike":44.69860994100863,"iv":0.22322659338169962,"gamma":0.14234215925335725,"theta":-0.02102769999980655,"vega":0.04844165684733983,"rho":0.01425022718177163,"breakevenPct":3.4928675800192233},{"delta":0.5,"premium":0.9907209696235016,"strike":44.33711612150599,"iv":0.20871533333916667,"gamma":0.15341211660032011,"theta":-0.020198225017326966,"vega":0.04879369032483672,"rho":0.015864876410177475,"breakevenPct":2.8775240379698035},{"delta":0.55,"premium":1.0830720089287995,"strike":43.98206220238045,"iv":0.1945766682380113,"gamma":0.16373312862674394,"theta":-0.01933814226134406,"vega":0.0489709122261427,"rho":0.017483980442968658,"breakevenPct":2.2812850914871663},{"delta":0.6,"premium":1.202770814744401,"strike":43.71606485612355,"iv":0.1855905717488425,"gamma":0.16369706995211122,"theta":-0.018054788452745996,"vega":0.04673068681277794,"rho":0.01916468940566996,"breakevenPct":1.949241195796536},{"delta":0.65,"premium":1.3224696205600024,"strike":43.45006750986666,"iv":0.17660447525967365,"gamma":0.16366101127747854,"theta":-0.016771434644147928,"vega":0.04449046139941318,"rho":0.02084539836837127,"breakevenPct":1.6171973001059055},{"delta":0.7,"premium":1.4421684263756038,"strike":43.18407016360977,"iv":0.16761837877050484,"gamma":0.16362495260284582,"theta":-0.015488080835549863,"vega":0.04225023598604842,"rho":0.02252610733107257,"breakevenPct":1.2851534044152755},{"delta":0.75,"premium":1.6280413625304135,"strike":42.87510137875101,"iv":0.16282384428223842,"gamma":0.1562434712084347,"theta":-0.014287753446877535,"vega":0.03910129764801298,"rho":0.02418237496706449,"breakevenPct":1.0057710877926103},{"delta":0.8,"premium":1.9625912408759127,"strike":42.469586374695865,"iv":0.16744671532846717,"gamma":0.13235863746958637,"theta":-0.013273965936739658,"vega":0.03391070559610705,"rho":0.025783728972917135,"breakevenPct":0.8447063449200497},{"delta":0.85,"premium":2.2971411192214113,"strike":42.06407137064071,"iv":0.17206958637469588,"gamma":0.10847380373073805,"theta":-0.012260178426601785,"vega":0.02872011354420114,"rho":0.02738508297876978,"breakevenPct":0.6836416020474895},{"delta":0.9,"premium":2.8332908163265307,"strike":41.463010204081634,"iv":0.17543125,"gamma":0.07887079081632653,"theta":-0.010327933673469387,"vega":0.021241326530612243,"rho":0.028849041222146824,"breakevenPct":0.5363164330643704}],"put":[{"delta":0.15,"premium":0.675,"strike":37.231959971333026,"iv":0.6455959306079029,"gamma":0.029217060824957647,"theta":-0.03134118788027817,"vega":0.028897129601824105,"rho":-0.005942865758623266,"breakevenPct":17.029142144046695},{"delta":0.2,"premium":0.6969524143408373,"strike":39.87809657363349,"iv":0.47281061476387304,"gamma":0.04786327115668164,"theta":-0.02717795323280067,"vega":0.034694384342575026,"rho":-0.00781325974205471,"breakevenPct":11.073208898564108},{"delta":0.25,"premium":0.741862350016493,"strike":41.33724700032986,"iv":0.3821873304209238,"gamma":0.06753957477966356,"theta":-0.024456220186749335,"vega":0.03930775203039554,"rho":-0.00970755259752806,"breakevenPct":7.863402972507114},{"delta":0.3,"premium":0.7970795989239879,"strike":42.29439465231984,"iv":0.3243732435376722,"gamma":0.08716265002693221,"theta":-0.02228186377980862,"vega":0.042940834345957545,"rho":-0.01160936679835886,"breakevenPct":5.816352579673515},{"delta":0.35,"premium":0.8529254338524528,"strike":43.02340347081962,"iv":0.2798980505388905,"gamma":0.10684274391477591,"theta":-0.02020186676459587,"vega":0.04587774368399586,"rho":-0.013511606222161581,"breakevenPct":4.2885201158257695},{"delta":0.4,"premium":0.9105622998460216,"strike":43.484498398768174,"iv":0.2510926938398286,"gamma":0.12538210700441474,"theta":-0.018227151031790276,"vega":0.047426357527648594,"rho":-0.015407625262764298,"breakevenPct":3.372818658823995},{"delta":0.45,"premium":0.9681991658395903,"strike":43.945593326716725,"iv":0.2222873371407667,"gamma":0.14392147009405354,"theta":-0.01625243529898468,"vega":0.04897497137130133,"rho":-0.017303644303367012,"breakevenPct":2.457117201822222},{"delta":0.5,"premium":1.0476999334875616,"strike":44.24233311162521,"iv":0.20602193612004005,"gamma":0.15489763219105146,"theta":-0.014490217583289366,"vega":0.04850780670606025,"rho":-0.01917271413810927,"breakevenPct":1.964064507177393},{"delta":0.55,"premium":1.1301256495213372,"strike":44.517085498404455,"iv":0.19143412785925054,"gamma":0.16486199077353422,"theta":-0.012756427809777381,"vega":0.047770971595492186,"rho":-0.021038178713487208,"breakevenPct":1.5275536793392697},{"delta":0.6,"premium":1.2125513655551123,"strike":44.79183788518371,"iv":0.1768463195984611,"gamma":0.17482634935601696,"theta":-0.011022638036265398,"vega":0.047034136484924126,"rho":-0.02290364328886514,"breakevenPct":1.0910428515011472},{"delta":0.65,"premium":1.3319044308685641,"strike":45.07587257449142,"iv":0.1657793552926074,"gamma":0.1789405155653243,"theta":-0.00942764189867675,"vega":0.04560517929703453,"rho":-0.024759957126314628,"breakevenPct":0.7172761152454519},{"delta":0.7,"premium":1.566692902796557,"strike":45.38892387039541,"iv":0.16571859807966452,"gamma":0.16476689918140688,"theta":-0.008266516594246959,"vega":0.042012638884759965,"rho":-0.026587665629934337,"breakevenPct":0.5396482805291613},{"delta":0.75,"premium":1.8014813747245504,"strike":45.7019751662994,"iv":0.1656578408667216,"gamma":0.1505932827974894,"theta":-0.007105391289817163,"vega":0.03842009847248539,"rho":-0.028415374133554053,"breakevenPct":0.3620204458128703},{"delta":0.8,"premium":2.0751070663811575,"strike":46.051391862955036,"iv":0.16785096359743046,"gamma":0.13477708779443248,"theta":-0.006020556745182013,"vega":0.03472762312633833,"rho":-0.030268211438800045,"breakevenPct":0.1900027313348277}]},"raw":{"call":[{"delta":0.2,"premium":0.675,"strike":50.602633114628674,"iv":0.5228304156582005,"gamma":0.04330035756134393,"theta":-0.032364339733556055,"vega":0.03469977713649282,"rho":0.006223468841465133,"breakevenPct":16.38137338771827},{"delta":0.25,"premium":0.675,"strike":47.86892797689789,"iv":0.38580961184789553,"gamma":0.06665969631651378,"theta":-0.02753408919506981,"vega":0.039378763704240705,"rho":0.007846575592964821,"breakevenPct":10.1768678549657},{"delta":0.3,"premium":0.699314515169438,"strike":46.51370969661124,"iv":0.3120824514959477,"gamma":0.09050469690586357,"theta":-0.02468434719875852,"vega":0.04299199725716965,"rho":0.009447434884525213,"breakevenPct":7.156205655425951},{"delta":0.35,"premium":0.7541304607939754,"strike":45.70869539206024,"iv":0.271243489775256,"gamma":0.11080379996609976,"theta":-0.02318688108427982,"vega":0.04568987406991584,"rho":0.011042486651827839,"breakevenPct":5.4535312139224255},{"delta":0.4,"premium":0.8148967024150333,"strike":45.10103297584967,"iv":0.24044572818164606,"gamma":0.12993234159932776,"theta":-0.02192848889117186,"vega":0.047797697070402594,"rho":0.012638651292813191,"breakevenPct":4.2122779806280075},{"delta":0.45,"premium":0.9003475147478435,"strike":44.69860994100863,"iv":0.22322659338169962,"gamma":0.14234215925335725,"theta":-0.02102769999980655,"vega":0.04844165684733983,"rho":0.01425022718177163,"breakevenPct":3.4928675800192233},{"delta":0.5,"premium":0.9907209696235016,"strike":44.33711612150599,"iv":0.20871533333916667,"gamma":0.15341211660032011,"theta":-0.020198225017326966,"vega":0.04879369032483672,"rho":0.015864876410177475,"breakevenPct":2.8775240379698035},{"delta":0.55,"premium":1.0830720089287995,"strike":43.98206220238045,"iv":0.1945766682380113,"gamma":0.16373312862674394,"theta":-0.01933814226134406,"vega":0.0489709122261427,"rho":0.017483980442968658,"breakevenPct":2.2812850914871663},{"delta":0.6,"premium":1.202770814744401,"strike":43.71606485612355,"iv":0.1855905717488425,"gamma":0.16369706995211122,"theta":-0.018054788452745996,"vega":0.04673068681277794,"rho":0.01916468940566996,"breakevenPct":1.949241195796536},{"delta":0.65,"premium":1.3224696205600024,"strike":43.45006750986666,"iv":0.17660447525967365,"gamma":0.16366101127747854,"theta":-0.016771434644147928,"vega":0.04449046139941318,"rho":0.02084539836837127,"breakevenPct":1.6171973001059055},{"delta":0.7,"premium":1.4421684263756038,"strike":43.18407016360977,"iv":0.16761837877050484,"gamma":0.16362495260284582,"theta":-0.015488080835549863,"vega":0.04225023598604842,"rho":0.02252610733107257,"breakevenPct":1.2851534044152755},{"delta":0.75,"premium":1.6280413625304135,"strike":42.87510137875101,"iv":0.16282384428223842,"gamma":0.1562434712084347,"theta":-0.014287753446877535,"vega":0.03910129764801298,"rho":0.02418237496706449,"breakevenPct":1.0057710877926103},{"delta":0.8,"premium":1.9625912408759127,"strike":42.469586374695865,"iv":0.16744671532846717,"gamma":0.13235863746958637,"theta":-0.013273965936739658,"vega":0.03391070559610705,"rho":0.025783728972917135,"breakevenPct":0.8447063449200497},{"delta":0.85,"premium":2.2971411192214113,"strike":42.06407137064071,"iv":0.17206958637469588,"gamma":0.10847380373073805,"theta":-0.012260178426601785,"vega":0.02872011354420114,"rho":0.02738508297876978,"breakevenPct":0.6836416020474895},{"delta":0.9,"premium":2.8332908163265307,"strike":41.463010204081634,"iv":0.17543125,"gamma":0.07887079081632653,"theta":-0.010327933673469387,"vega":0.021241326530612243,"rho":0.028849041222146824,"breakevenPct":0.5363164330643704}],"put":[{"delta":0.15,"premium":0.675,"strike":37.231959971333026,"iv":0.6455959306079029,"gamma":0.029217060824957647,"theta":-0.03134118788027817,"vega":0.028897129601824105,"rho":-0.005942865758623266,"breakevenPct":17.029142144046695},{"delta":0.2,"premium":0.6969524143408373,"strike":39.87809657363349,"iv":0.47281061476387304,"gamma":0.04786327115668164,"theta":-0.02717795323280067,"vega":0.034694384342575026,"rho":-0.00781325974205471,"breakevenPct":11.073208898564108},{"delta":0.25,"premium":0.741862350016493,"strike":41.33724700032986,"iv":0.3821873304209238,"gamma":0.06753957477966356,"theta":-0.024456220186749335,"vega":0.03930775203039554,"rho":-0.00970755259752806,"breakevenPct":7.863402972507114},{"delta":0.3,"premium":0.7970795989239879,"strike":42.29439465231984,"iv":0.3243732435376722,"gamma":0.08716265002693221,"theta":-0.02228186377980862,"vega":0.042940834345957545,"rho":-0.01160936679835886,"breakevenPct":5.816352579673515},{"delta":0.35,"premium":0.8529254338524528,"strike":43.02340347081962,"iv":0.2798980505388905,"gamma":0.10684274391477591,"theta":-0.02020186676459587,"vega":0.04587774368399586,"rho":-0.013511606222161581,"breakevenPct":4.2885201158257695},{"delta":0.4,"premium":0.9105622998460216,"strike":43.484498398768174,"iv":0.2510926938398286,"gamma":0.12538210700441474,"theta":-0.018227151031790276,"vega":0.047426357527648594,"rho":-0.015407625262764298,"breakevenPct":3.372818658823995},{"delta":0.45,"premium":0.9681991658395903,"strike":43.945593326716725,"iv":0.2222873371407667,"gamma":0.14392147009405354,"theta":-0.01625243529898468,"vega":0.04897497137130133,"rho":-0.017303644303367012,"breakevenPct":2.457117201822222},{"delta":0.5,"premium":1.0476999334875616,"strike":44.24233311162521,"iv":0.20602193612004005,"gamma":0.15489763219105146,"theta":-0.014490217583289366,"vega":0.04850780670606025,"rho":-0.01917271413810927,"breakevenPct":1.964064507177393},{"delta":0.55,"premium":1.1301256495213372,"strike":44.517085498404455,"iv":0.19143412785925054,"gamma":0.16486199077353422,"theta":-0.012756427809777381,"vega":0.047770971595492186,"rho":-0.021038178713487208,"breakevenPct":1.5275536793392697},{"delta":0.6,"premium":1.2125513655551123,"strike":44.79183788518371,"iv":0.1768463195984611,"gamma":0.17482634935601696,"theta":-0.011022638036265398,"vega":0.047034136484924126,"rho":-0.02290364328886514,"breakevenPct":1.0910428515011472},{"delta":0.65,"premium":1.3319044308685641,"strike":45.07587257449142,"iv":0.1657793552926074,"gamma":0.1789405155653243,"theta":-0.00942764189867675,"vega":0.04560517929703453,"rho":-0.024759957126314628,"breakevenPct":0.7172761152454519},{"delta":0.7,"premium":1.566692902796557,"strike":45.38892387039541,"iv":0.16571859807966452,"gamma":0.16476689918140688,"theta":-0.008266516594246959,"vega":0.042012638884759965,"rho":-0.026587665629934337,"breakevenPct":0.5396482805291613},{"delta":0.75,"premium":1.8014813747245504,"strike":45.7019751662994,"iv":0.1656578408667216,"gamma":0.1505932827974894,"theta":-0.007105391289817163,"vega":0.03842009847248539,"rho":-0.028415374133554053,"breakevenPct":0.3620204458128703},{"delta":0.8,"premium":2.0751070663811575,"strike":46.051391862955036,"iv":0.16785096359743046,"gamma":0.13477708779443248,"theta":-0.006020556745182013,"vega":0.03472762312633833,"rho":-0.030268211438800045,"breakevenPct":0.1900027313348277}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}