{"symbol":"LQDT","url":"https://intraalpha.com/companies/LQDT","capturedAt":"2026-10-22T18:29:19.915Z","state":"partial","quote":{"symbol":"LQDT","last_price":44.12,"prev_close":43.56,"regular_close":44.12,"change":0.56,"change_pct":1.2856,"regular_change":0.56,"regular_change_pct":1.2856,"extended_change":0,"extended_change_pct":0,"bid":44,"ask":44.21,"bid_size":100,"ask_size":100,"volume":49733,"vwap":44.141622,"open":43.59,"high":44.4499,"low":43.565,"close":44.12,"trade_count":1996,"last_trade_at":"2026-10-22T18:27:48.840869482Z","last_quote_at":"2026-10-22T18:28:06.641408595Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:29:14.054941692-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T18:27:48.826Z","bars":[{"c":43.965,"h":43.97,"l":43.965,"n":27,"o":43.97,"t":"2026-10-15T13:30:00Z","v":1415,"vw":43.969081},{"c":44.02,"h":44.02,"l":44.015,"n":5,"o":44.015,"t":"2026-10-15T13:35:00Z","v":211,"vw":44.0175},{"c":43.98,"h":43.98,"l":43.95,"n":3,"o":43.95,"t":"2026-10-15T13:45:00Z","v":242,"vw":43.965},{"c":43.92,"h":44.1,"l":43.92,"n":13,"o":44.1,"t":"2026-10-15T13:50:00Z","v":374,"vw":44.01},{"c":43.94,"h":43.94,"l":43.93,"n":21,"o":43.93,"t":"2026-10-15T13:55:00Z","v":1008,"vw":43.93875},{"c":44.095,"h":44.225,"l":43.74,"n":58,"o":43.87,"t":"2026-10-15T14:00:00Z","v":1921,"vw":43.944247},{"c":44.105,"h":44.34,"l":44.095,"n":75,"o":44.22,"t":"2026-10-15T14:05:00Z","v":3223,"vw":44.250413},{"c":44.28,"h":44.28,"l":44.185,"n":20,"o":44.185,"t":"2026-10-15T14:10:00Z","v":651,"vw":44.25625},{"c":44.16,"h":44.16,"l":44.09,"n":11,"o":44.16,"t":"2026-10-15T14:15:00Z","v":920,"vw":44.134025},{"c":43.88,"h":43.91,"l":43.88,"n":27,"o":43.91,"t":"2026-10-15T14:20:00Z","v":1067,"vw":43.888571},{"c":43.945,"h":43.945,"l":43.915,"n":26,"o":43.915,"t":"2026-10-15T14:25:00Z","v":508,"vw":43.93},{"c":44.11,"h":44.11,"l":43.98,"n":42,"o":43.98,"t":"2026-10-15T14:30:00Z","v":1741,"vw":44.060906},{"c":44.04,"h":44.04,"l":44.04,"n":9,"o":44.04,"t":"2026-10-15T14:35:00Z","v":268,"vw":44.04},{"c":43.97,"h":43.97,"l":43.97,"n":18,"o":43.97,"t":"2026-10-15T14:45:00Z","v":382,"vw":43.97},{"c":44.025,"h":44.025,"l":44.025,"n":24,"o":44.025,"t":"2026-10-15T14:50:00Z","v":355,"vw":44.025},{"c":44.32,"h":44.32,"l":44.15,"n":98,"o":44.15,"t":"2026-10-15T14:55:00Z","v":8391,"vw":44.191709},{"c":44.3,"h":44.355,"l":44.29,"n":39,"o":44.31,"t":"2026-10-15T15:00:00Z","v":1904,"vw":44.30875},{"c":44.315,"h":44.3899,"l":44.315,"n":17,"o":44.3899,"t":"2026-10-15T15:05:00Z","v":444,"vw":44.333092},{"c":44.305,"h":44.315,"l":44.24,"n":12,"o":44.315,"t":"2026-10-15T15:10:00Z","v":838,"vw":44.261212},{"c":44.305,"h":44.305,"l":44.305,"n":3,"o":44.305,"t":"2026-10-15T15:15:00Z","v":108,"vw":44.305},{"c":44.095,"h":44.24,"l":44.095,"n":41,"o":44.24,"t":"2026-10-15T15:20:00Z","v":4338,"vw":44.212722},{"c":43.9,"h":44,"l":43.9,"n":21,"o":44,"t":"2026-10-15T15:30:00Z","v":620,"vw":43.96},{"c":43.985,"h":43.985,"l":43.86,"n":37,"o":43.86,"t":"2026-10-15T15:35:00Z","v":942,"vw":43.9275},{"c":43.84,"h":43.985,"l":43.84,"n":51,"o":43.985,"t":"2026-10-15T15:40:00Z","v":1919,"vw":43.946701},{"c":43.87,"h":43.95,"l":43.87,"n":8,"o":43.95,"t":"2026-10-15T15:45:00Z","v":252,"vw":43.91},{"c":43.87,"h":43.87,"l":43.87,"n":11,"o":43.87,"t":"2026-10-15T15:50:00Z","v":287,"vw":43.87},{"c":43.87,"h":43.87,"l":43.87,"n":3,"o":43.87,"t":"2026-10-15T15:55:00Z","v":105,"vw":43.87},{"c":43.88,"h":43.95,"l":43.81,"n":33,"o":43.95,"t":"2026-10-15T16:00:00Z","v":1044,"vw":43.868571},{"c":43.74,"h":43.95,"l":43.72,"n":62,"o":43.92,"t":"2026-10-15T16:05:00Z","v":2471,"vw":43.808952},{"c":43.88,"h":43.94,"l":43.76,"n":61,"o":43.76,"t":"2026-10-15T16:10:00Z","v":2612,"vw":43.892452},{"c":43.83,"h":43.88,"l":43.83,"n":7,"o":43.88,"t":"2026-10-15T16:15:00Z","v":224,"vw":43.855},{"c":43.77,"h":43.77,"l":43.77,"n":11,"o":43.77,"t":"2026-10-15T16:20:00Z","v":307,"vw":43.77},{"c":43.835,"h":43.835,"l":43.79,"n":5,"o":43.79,"t":"2026-10-15T16:25:00Z","v":209,"vw":43.8125},{"c":43.77,"h":43.865,"l":43.77,"n":96,"o":43.865,"t":"2026-10-15T16:30:00Z","v":2059,"vw":43.825625},{"c":43.7,"h":43.76,"l":43.7,"n":23,"o":43.76,"t":"2026-10-15T16:35:00Z","v":947,"vw":43.746},{"c":43.755,"h":43.755,"l":43.755,"n":4,"o":43.755,"t":"2026-10-15T16:40:00Z","v":175,"vw":43.755},{"c":43.61,"h":43.6325,"l":43.59,"n":34,"o":43.61,"t":"2026-10-15T16:45:00Z","v":1190,"vw":43.605937},{"c":43.645,"h":43.65,"l":43.59,"n":20,"o":43.59,"t":"2026-10-15T16:50:00Z","v":631,"vw":43.63125},{"c":43.725,"h":43.75,"l":43.67,"n":33,"o":43.67,"t":"2026-10-15T16:55:00Z","v":1521,"vw":43.724},{"c":43.64,"h":43.68,"l":43.64,"n":14,"o":43.68,"t":"2026-10-15T17:00:00Z","v":430,"vw":43.66},{"c":43.7,"h":43.7,"l":43.63,"n":31,"o":43.63,"t":"2026-10-15T17:05:00Z","v":1222,"vw":43.682222},{"c":43.73,"h":43.73,"l":43.705,"n":48,"o":43.73,"t":"2026-10-15T17:10:00Z","v":1158,"vw":43.72375},{"c":43.71,"h":43.71,"l":43.67,"n":14,"o":43.67,"t":"2026-10-15T17:15:00Z","v":251,"vw":43.69},{"c":43.76,"h":43.76,"l":43.71,"n":37,"o":43.71,"t":"2026-10-15T17:20:00Z","v":572,"vw":43.74},{"c":43.695,"h":43.77,"l":43.695,"n":15,"o":43.695,"t":"2026-10-15T17:25:00Z","v":429,"vw":43.72},{"c":43.88,"h":43.88,"l":43.7,"n":101,"o":43.7,"t":"2026-10-15T17:30:00Z","v":2671,"vw":43.796154},{"c":43.92,"h":43.92,"l":43.835,"n":76,"o":43.84,"t":"2026-10-15T17:35:00Z","v":1928,"vw":43.86},{"c":44.01,"h":44.01,"l":43.97,"n":20,"o":43.97,"t":"2026-10-15T17:40:00Z","v":508,"vw":43.99},{"c":44.05,"h":44.1,"l":43.995,"n":50,"o":43.995,"t":"2026-10-15T17:45:00Z","v":1427,"vw":44.054375},{"c":44.03,"h":44.075,"l":44.03,"n":10,"o":44.075,"t":"2026-10-15T17:50:00Z","v":437,"vw":44.0525},{"c":44.03,"h":44.06,"l":44.03,"n":25,"o":44.04,"t":"2026-10-15T17:55:00Z","v":810,"vw":44.036667},{"c":44.02,"h":44.065,"l":44.02,"n":33,"o":44.065,"t":"2026-10-15T18:00:00Z","v":973,"vw":44.053334},{"c":44.06,"h":44.07,"l":44,"n":98,"o":44.01,"t":"2026-10-15T18:05:00Z","v":3807,"vw":44.04887},{"c":44.07,"h":44.13,"l":44.05,"n":124,"o":44.05,"t":"2026-10-15T18:10:00Z","v":4909,"vw":44.090516},{"c":43.93,"h":44.1,"l":43.93,"n":75,"o":44.1,"t":"2026-10-15T18:15:00Z","v":2836,"vw":44.05161},{"c":43.84,"h":43.885,"l":43.84,"n":26,"o":43.885,"t":"2026-10-15T18:20:00Z","v":365,"vw":43.8625},{"c":43.82,"h":43.82,"l":43.82,"n":9,"o":43.82,"t":"2026-10-15T18:25:00Z","v":181,"vw":43.82},{"c":43.81,"h":43.81,"l":43.81,"n":12,"o":43.81,"t":"2026-10-15T18:30:00Z","v":265,"vw":43.81},{"c":43.79,"h":43.86,"l":43.78,"n":30,"o":43.86,"t":"2026-10-15T18:35:00Z","v":571,"vw":43.805},{"c":43.7,"h":43.8,"l":43.7,"n":38,"o":43.74,"t":"2026-10-15T18:40:00Z","v":2039,"vw":43.732444},{"c":43.825,"h":43.825,"l":43.8,"n":38,"o":43.8,"t":"2026-10-15T18:45:00Z","v":1047,"vw":43.814167},{"c":43.835,"h":43.835,"l":43.79,"n":20,"o":43.79,"t":"2026-10-15T18:50:00Z","v":637,"vw":43.82511},{"c":43.815,"h":43.89,"l":43.77,"n":104,"o":43.88,"t":"2026-10-15T18:55:00Z","v":2239,"vw":43.845},{"c":43.87,"h":43.87,"l":43.86,"n":48,"o":43.86,"t":"2026-10-15T19:00:00Z","v":938,"vw":43.863333},{"c":43.83,"h":43.88,"l":43.83,"n":27,"o":43.88,"t":"2026-10-15T19:05:00Z","v":851,"vw":43.86125},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-10-15T19:10:00Z","v":140,"vw":43.84},{"c":43.99,"h":43.99,"l":43.8999,"n":147,"o":43.9,"t":"2026-10-15T19:15:00Z","v":4537,"vw":43.945544},{"c":44.01,"h":44.075,"l":44.01,"n":59,"o":44.04,"t":"2026-10-15T19:20:00Z","v":1761,"vw":44.048},{"c":43.97,"h":44.03,"l":43.97,"n":34,"o":43.99,"t":"2026-10-15T19:25:00Z","v":507,"vw":43.996667},{"c":44.09,"h":44.09,"l":44.03,"n":66,"o":44.03,"t":"2026-10-15T19:30:00Z","v":1192,"vw":44.05},{"c":44.16,"h":44.16,"l":44.06,"n":106,"o":44.06,"t":"2026-10-15T19:35:00Z","v":3085,"vw":44.126842},{"c":44.12,"h":44.15,"l":44.12,"n":96,"o":44.15,"t":"2026-10-15T19:40:00Z","v":2138,"vw":44.137},{"c":44,"h":44.12,"l":43.99,"n":102,"o":44.12,"t":"2026-10-15T19:45:00Z","v":3548,"vw":44.033655},{"c":44.03,"h":44.07,"l":43.74,"n":402,"o":44,"t":"2026-10-15T19:50:00Z","v":17934,"vw":43.946598},{"c":44.13,"h":44.165,"l":44.035,"n":573,"o":44.035,"t":"2026-10-15T19:55:00Z","v":17155,"vw":44.107535},{"c":44.09,"h":44.09,"l":44.09,"n":20,"o":44.09,"t":"2026-10-15T20:00:00Z","v":30539,"vw":44.09},{"c":44.09,"h":44.09,"l":44.09,"n":1,"o":44.09,"t":"2026-10-15T20:40:00Z","v":200,"vw":44.09},{"c":44.55,"h":44.56,"l":44.25,"n":47,"o":44.25,"t":"2026-10-16T13:30:00Z","v":4203,"vw":44.292429},{"c":44.53,"h":44.57,"l":44.53,"n":48,"o":44.53,"t":"2026-10-16T13:35:00Z","v":3850,"vw":44.534941},{"c":44.49,"h":44.49,"l":44.49,"n":15,"o":44.49,"t":"2026-10-16T13:45:00Z","v":796,"vw":44.49},{"c":44.31,"h":44.47,"l":44.31,"n":38,"o":44.41,"t":"2026-10-16T13:50:00Z","v":2800,"vw":44.38048},{"c":44.28,"h":44.43,"l":44.28,"n":16,"o":44.43,"t":"2026-10-16T13:55:00Z","v":1366,"vw":44.353136},{"c":44.13,"h":44.13,"l":44.13,"n":9,"o":44.13,"t":"2026-10-16T14:00:00Z","v":269,"vw":44.13},{"c":43.98,"h":44.06,"l":43.98,"n":25,"o":44.06,"t":"2026-10-16T14:05:00Z","v":1584,"vw":44.007205},{"c":44.075,"h":44.075,"l":44.075,"n":4,"o":44.075,"t":"2026-10-16T14:10:00Z","v":265,"vw":44.075},{"c":44.08,"h":44.085,"l":44.07,"n":20,"o":44.07,"t":"2026-10-16T14:15:00Z","v":934,"vw":44.075042},{"c":44.07,"h":44.07,"l":44.07,"n":1,"o":44.07,"t":"2026-10-16T14:20:00Z","v":100,"vw":44.07},{"c":44.0875,"h":44.0875,"l":44.0875,"n":1,"o":44.0875,"t":"2026-10-16T14:30:00Z","v":100,"vw":44.0875},{"c":43.94,"h":44.125,"l":43.94,"n":7,"o":44.125,"t":"2026-10-16T14:35:00Z","v":350,"vw":44.011154},{"c":44.245,"h":44.245,"l":44.04,"n":42,"o":44.06,"t":"2026-10-16T14:50:00Z","v":1882,"vw":44.076054},{"c":44.115,"h":44.115,"l":44.115,"n":3,"o":44.115,"t":"2026-10-16T14:55:00Z","v":103,"vw":44.115},{"c":44.13,"h":44.13,"l":44.105,"n":11,"o":44.11,"t":"2026-10-16T15:05:00Z","v":660,"vw":44.112727},{"c":44.2,"h":44.29,"l":44.07,"n":153,"o":44.07,"t":"2026-10-16T15:15:00Z","v":7383,"vw":44.185735},{"c":44.0475,"h":44.16,"l":44.01,"n":44,"o":44.16,"t":"2026-10-16T15:20:00Z","v":3558,"vw":44.091682},{"c":44.065,"h":44.065,"l":44.06,"n":18,"o":44.06,"t":"2026-10-16T15:25:00Z","v":1597,"vw":44.064231},{"c":44.045,"h":44.045,"l":44.045,"n":6,"o":44.045,"t":"2026-10-16T15:30:00Z","v":272,"vw":44.045},{"c":44.04,"h":44.04,"l":44.04,"n":3,"o":44.04,"t":"2026-10-16T15:45:00Z","v":150,"vw":44.04},{"c":43.985,"h":43.985,"l":43.94,"n":28,"o":43.94,"t":"2026-10-16T15:50:00Z","v":947,"vw":43.959804},{"c":43.86,"h":43.94,"l":43.86,"n":25,"o":43.91,"t":"2026-10-16T15:55:00Z","v":985,"vw":43.91},{"c":43.82,"h":43.82,"l":43.815,"n":7,"o":43.815,"t":"2026-10-16T16:00:00Z","v":716,"vw":43.815833},{"c":43.965,"h":43.965,"l":43.89,"n":41,"o":43.9,"t":"2026-10-16T16:05:00Z","v":1392,"vw":43.912143},{"c":43.86,"h":43.93,"l":43.86,"n":32,"o":43.92,"t":"2026-10-16T16:15:00Z","v":717,"vw":43.899157},{"c":43.845,"h":43.845,"l":43.845,"n":6,"o":43.845,"t":"2026-10-16T16:20:00Z","v":224,"vw":43.845},{"c":43.74,"h":43.76,"l":43.74,"n":18,"o":43.76,"t":"2026-10-16T16:30:00Z","v":584,"vw":43.75},{"c":43.615,"h":43.615,"l":43.615,"n":29,"o":43.615,"t":"2026-10-16T16:35:00Z","v":669,"vw":43.615},{"c":43.615,"h":43.615,"l":43.615,"n":3,"o":43.615,"t":"2026-10-16T16:45:00Z","v":125,"vw":43.615},{"c":43.47,"h":43.47,"l":43.47,"n":3,"o":43.47,"t":"2026-10-16T17:05:00Z","v":147,"vw":43.47},{"c":43.69,"h":43.69,"l":43.57,"n":58,"o":43.6,"t":"2026-10-16T17:10:00Z","v":1981,"vw":43.629231},{"c":43.685,"h":43.685,"l":43.65,"n":32,"o":43.65,"t":"2026-10-16T17:15:00Z","v":513,"vw":43.674198},{"c":43.73,"h":43.73,"l":43.62,"n":50,"o":43.65,"t":"2026-10-16T17:20:00Z","v":1403,"vw":43.671667},{"c":43.78,"h":43.805,"l":43.75,"n":66,"o":43.75,"t":"2026-10-16T17:25:00Z","v":1879,"vw":43.768},{"c":43.78,"h":43.82,"l":43.775,"n":16,"o":43.82,"t":"2026-10-16T17:30:00Z","v":914,"vw":43.790995},{"c":43.64,"h":43.73,"l":43.64,"n":35,"o":43.73,"t":"2026-10-16T17:35:00Z","v":1428,"vw":43.703334},{"c":43.7,"h":43.71,"l":43.645,"n":34,"o":43.645,"t":"2026-10-16T17:40:00Z","v":780,"vw":43.685},{"c":43.655,"h":43.655,"l":43.655,"n":33,"o":43.655,"t":"2026-10-16T17:50:00Z","v":689,"vw":43.655},{"c":43.595,"h":43.595,"l":43.54,"n":10,"o":43.54,"t":"2026-10-16T17:55:00Z","v":426,"vw":43.564101},{"c":43.49,"h":43.525,"l":43.43,"n":114,"o":43.52,"t":"2026-10-16T18:00:00Z","v":2638,"vw":43.4765},{"c":43.69,"h":43.69,"l":43.53,"n":67,"o":43.53,"t":"2026-10-16T18:05:00Z","v":2066,"vw":43.611667},{"c":43.71,"h":43.71,"l":43.71,"n":4,"o":43.71,"t":"2026-10-16T18:15:00Z","v":135,"vw":43.71},{"c":43.765,"h":43.765,"l":43.765,"n":18,"o":43.765,"t":"2026-10-16T18:30:00Z","v":470,"vw":43.765},{"c":43.755,"h":43.76,"l":43.715,"n":83,"o":43.715,"t":"2026-10-16T18:35:00Z","v":2358,"vw":43.743},{"c":43.77,"h":43.77,"l":43.74,"n":40,"o":43.74,"t":"2026-10-16T18:40:00Z","v":1017,"vw":43.753333},{"c":43.795,"h":43.82,"l":43.74,"n":74,"o":43.775,"t":"2026-10-16T18:45:00Z","v":3043,"vw":43.795785},{"c":43.74,"h":43.795,"l":43.74,"n":52,"o":43.795,"t":"2026-10-16T18:50:00Z","v":1813,"vw":43.760832},{"c":43.84,"h":43.84,"l":43.81,"n":35,"o":43.82,"t":"2026-10-16T18:55:00Z","v":848,"vw":43.822},{"c":43.75,"h":43.81,"l":43.75,"n":29,"o":43.81,"t":"2026-10-16T19:00:00Z","v":1280,"vw":43.783755},{"c":43.875,"h":43.92,"l":43.79,"n":112,"o":43.8,"t":"2026-10-16T19:05:00Z","v":6549,"vw":43.861305},{"c":43.83,"h":43.915,"l":43.83,"n":86,"o":43.875,"t":"2026-10-16T19:10:00Z","v":3940,"vw":43.872405},{"c":43.7275,"h":43.8,"l":43.7275,"n":48,"o":43.8,"t":"2026-10-16T19:15:00Z","v":2789,"vw":43.750466},{"c":43.82,"h":43.9,"l":43.631,"n":114,"o":43.74,"t":"2026-10-16T19:20:00Z","v":5436,"vw":43.81267},{"c":43.765,"h":43.82,"l":43.71,"n":137,"o":43.7575,"t":"2026-10-16T19:25:00Z","v":12419,"vw":43.775396},{"c":43.82,"h":43.84,"l":43.77,"n":92,"o":43.77,"t":"2026-10-16T19:30:00Z","v":3076,"vw":43.811207},{"c":43.98,"h":43.98,"l":43.85,"n":221,"o":43.85,"t":"2026-10-16T19:35:00Z","v":8167,"vw":43.93157},{"c":43.845,"h":44.005,"l":43.845,"n":179,"o":43.96,"t":"2026-10-16T19:40:00Z","v":8099,"vw":43.936977},{"c":43.965,"h":43.975,"l":43.89,"n":56,"o":43.92,"t":"2026-10-16T19:45:00Z","v":5056,"vw":43.907543},{"c":43.97,"h":43.97,"l":43.815,"n":361,"o":43.87,"t":"2026-10-16T19:50:00Z","v":14636,"vw":43.872891},{"c":43.89,"h":43.99,"l":43.87,"n":747,"o":43.99,"t":"2026-10-16T19:55:00Z","v":41498,"vw":43.930182},{"c":44.03,"h":44.04,"l":43.86,"n":22,"o":43.86,"t":"2026-10-16T20:00:00Z","v":50171,"vw":43.862323},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-10-19T12:50:00Z","v":113,"vw":43.9},{"c":43.73,"h":43.73,"l":43.64,"n":25,"o":43.64,"t":"2026-10-19T13:30:00Z","v":2367,"vw":43.64413},{"c":43.65,"h":43.65,"l":43.65,"n":3,"o":43.65,"t":"2026-10-19T13:35:00Z","v":109,"vw":43.65},{"c":43.59,"h":43.76,"l":43.59,"n":12,"o":43.76,"t":"2026-10-19T13:40:00Z","v":643,"vw":43.62417},{"c":43.59,"h":43.59,"l":43.59,"n":4,"o":43.59,"t":"2026-10-19T13:45:00Z","v":360,"vw":43.59},{"c":43.46,"h":43.46,"l":43.46,"n":28,"o":43.46,"t":"2026-10-19T13:50:00Z","v":1015,"vw":43.46},{"c":43.27,"h":43.37,"l":43.215,"n":22,"o":43.37,"t":"2026-10-19T13:55:00Z","v":1592,"vw":43.281},{"c":43.386,"h":43.386,"l":43.24,"n":17,"o":43.24,"t":"2026-10-19T14:00:00Z","v":597,"vw":43.330702},{"c":43.34,"h":43.46,"l":43.32,"n":19,"o":43.34,"t":"2026-10-19T14:05:00Z","v":1292,"vw":43.352526},{"c":43.46,"h":43.46,"l":43.46,"n":4,"o":43.46,"t":"2026-10-19T14:15:00Z","v":377,"vw":43.46},{"c":43.46,"h":43.46,"l":43.46,"n":4,"o":43.46,"t":"2026-10-19T14:20:00Z","v":551,"vw":43.46},{"c":43.29,"h":43.31,"l":43.19,"n":38,"o":43.31,"t":"2026-10-19T14:30:00Z","v":1759,"vw":43.232884},{"c":43.3,"h":43.3,"l":43.3,"n":22,"o":43.3,"t":"2026-10-19T14:35:00Z","v":747,"vw":43.3},{"c":43.365,"h":43.44,"l":43.365,"n":6,"o":43.44,"t":"2026-10-19T14:55:00Z","v":377,"vw":43.417273},{"c":43.42,"h":43.42,"l":43.42,"n":20,"o":43.42,"t":"2026-10-19T15:00:00Z","v":430,"vw":43.42},{"c":43.525,"h":43.53,"l":43.5,"n":80,"o":43.51,"t":"2026-10-19T15:05:00Z","v":2820,"vw":43.515523},{"c":43.66,"h":43.66,"l":43.66,"n":6,"o":43.66,"t":"2026-10-19T15:10:00Z","v":154,"vw":43.66},{"c":43.52,"h":43.63,"l":43.52,"n":35,"o":43.63,"t":"2026-10-19T15:15:00Z","v":1166,"vw":43.584042},{"c":43.69,"h":43.69,"l":43.55,"n":18,"o":43.55,"t":"2026-10-19T15:25:00Z","v":1082,"vw":43.570682},{"c":43.67,"h":43.67,"l":43.67,"n":6,"o":43.67,"t":"2026-10-19T15:40:00Z","v":218,"vw":43.67},{"c":43.605,"h":43.63,"l":43.59,"n":70,"o":43.63,"t":"2026-10-19T15:45:00Z","v":1826,"vw":43.610588},{"c":43.625,"h":43.625,"l":43.625,"n":10,"o":43.625,"t":"2026-10-19T15:50:00Z","v":780,"vw":43.625},{"c":43.54,"h":43.54,"l":43.54,"n":44,"o":43.54,"t":"2026-10-19T16:00:00Z","v":887,"vw":43.54},{"c":43.58,"h":43.58,"l":43.58,"n":6,"o":43.58,"t":"2026-10-19T16:05:00Z","v":123,"vw":43.58},{"c":43.53,"h":43.53,"l":43.53,"n":15,"o":43.53,"t":"2026-10-19T16:25:00Z","v":165,"vw":43.53},{"c":43.58,"h":43.58,"l":43.58,"n":4,"o":43.58,"t":"2026-10-19T16:40:00Z","v":104,"vw":43.58},{"c":43.44,"h":43.52,"l":43.42,"n":62,"o":43.52,"t":"2026-10-19T16:55:00Z","v":2101,"vw":43.460725},{"c":43.38,"h":43.38,"l":43.38,"n":16,"o":43.38,"t":"2026-10-19T17:00:00Z","v":410,"vw":43.38},{"c":43.4,"h":43.4,"l":43.4,"n":3,"o":43.4,"t":"2026-10-19T17:10:00Z","v":105,"vw":43.4},{"c":43.36,"h":43.41,"l":43.36,"n":38,"o":43.41,"t":"2026-10-19T17:15:00Z","v":822,"vw":43.393333},{"c":43.47,"h":43.47,"l":43.4,"n":19,"o":43.4,"t":"2026-10-19T17:20:00Z","v":535,"vw":43.436777},{"c":43.47,"h":43.5,"l":43.37,"n":80,"o":43.47,"t":"2026-10-19T17:30:00Z","v":2888,"vw":43.454153},{"c":43.46,"h":43.46,"l":43.46,"n":6,"o":43.46,"t":"2026-10-19T17:35:00Z","v":158,"vw":43.46},{"c":43.47,"h":43.47,"l":43.46,"n":27,"o":43.46,"t":"2026-10-19T17:40:00Z","v":637,"vw":43.465},{"c":43.47,"h":43.47,"l":43.42,"n":22,"o":43.42,"t":"2026-10-19T17:45:00Z","v":567,"vw":43.436667},{"c":43.45,"h":43.45,"l":43.45,"n":27,"o":43.45,"t":"2026-10-19T17:55:00Z","v":556,"vw":43.45},{"c":43.55,"h":43.55,"l":43.47,"n":48,"o":43.47,"t":"2026-10-19T18:00:00Z","v":1829,"vw":43.497714},{"c":43.49,"h":43.555,"l":43.49,"n":32,"o":43.555,"t":"2026-10-19T18:05:00Z","v":1254,"vw":43.544},{"c":43.52,"h":43.52,"l":43.43,"n":58,"o":43.43,"t":"2026-10-19T18:10:00Z","v":1348,"vw":43.452857},{"c":43.52,"h":43.52,"l":43.52,"n":3,"o":43.52,"t":"2026-10-19T18:15:00Z","v":200,"vw":43.52},{"c":43.57,"h":43.57,"l":43.51,"n":30,"o":43.51,"t":"2026-10-19T18:25:00Z","v":3944,"vw":43.528485},{"c":43.435,"h":43.44,"l":43.435,"n":13,"o":43.44,"t":"2026-10-19T18:30:00Z","v":875,"vw":43.435625},{"c":43.56,"h":43.56,"l":43.56,"n":4,"o":43.56,"t":"2026-10-19T18:35:00Z","v":130,"vw":43.56},{"c":43.48,"h":43.48,"l":43.48,"n":12,"o":43.48,"t":"2026-10-19T18:45:00Z","v":535,"vw":43.48},{"c":43.45,"h":43.46,"l":43.32,"n":18,"o":43.46,"t":"2026-10-19T18:50:00Z","v":1187,"vw":43.353109},{"c":43.405,"h":43.48,"l":43.405,"n":59,"o":43.45,"t":"2026-10-19T19:00:00Z","v":1171,"vw":43.447},{"c":43.35,"h":43.41,"l":43.33,"n":55,"o":43.34,"t":"2026-10-19T19:10:00Z","v":1484,"vw":43.349375},{"c":43.41,"h":43.41,"l":43.28,"n":18,"o":43.28,"t":"2026-10-19T19:20:00Z","v":977,"vw":43.300045},{"c":43.32,"h":43.35,"l":43.27,"n":100,"o":43.35,"t":"2026-10-19T19:25:00Z","v":3799,"vw":43.330038},{"c":43.29,"h":43.29,"l":43.29,"n":5,"o":43.29,"t":"2026-10-19T19:30:00Z","v":121,"vw":43.29},{"c":43.23,"h":43.33,"l":43.23,"n":64,"o":43.33,"t":"2026-10-19T19:35:00Z","v":2259,"vw":43.294412},{"c":43.325,"h":43.34,"l":43.235,"n":87,"o":43.235,"t":"2026-10-19T19:40:00Z","v":2454,"vw":43.310782},{"c":43.245,"h":43.35,"l":43.245,"n":53,"o":43.35,"t":"2026-10-19T19:45:00Z","v":1778,"vw":43.285258},{"c":43.02,"h":43.27,"l":43.02,"n":205,"o":43.17,"t":"2026-10-19T19:50:00Z","v":4452,"vw":43.16131},{"c":43.13,"h":43.17,"l":43.01,"n":674,"o":43.17,"t":"2026-10-19T19:55:00Z","v":19456,"vw":43.098575},{"c":43.08,"h":43.16,"l":43.08,"n":28,"o":43.16,"t":"2026-10-19T20:00:00Z","v":36805,"vw":43.080559},{"c":43.21,"h":43.24,"l":43.21,"n":15,"o":43.24,"t":"2026-10-20T13:30:00Z","v":683,"vw":43.230066},{"c":43.445,"h":43.445,"l":43.445,"n":1,"o":43.445,"t":"2026-10-20T13:35:00Z","v":100,"vw":43.445},{"c":43.42,"h":43.55,"l":43.42,"n":27,"o":43.5,"t":"2026-10-20T13:40:00Z","v":2062,"vw":43.501053},{"c":43.355,"h":43.375,"l":43.355,"n":46,"o":43.3675,"t":"2026-10-20T13:45:00Z","v":2090,"vw":43.357813},{"c":43.355,"h":43.355,"l":43.355,"n":9,"o":43.355,"t":"2026-10-20T13:50:00Z","v":336,"vw":43.355},{"c":43.365,"h":43.52,"l":43.365,"n":14,"o":43.52,"t":"2026-10-20T14:00:00Z","v":805,"vw":43.476429},{"c":43.05,"h":43.22,"l":43.05,"n":54,"o":43.22,"t":"2026-10-20T14:05:00Z","v":1337,"vw":43.14368},{"c":43.16,"h":43.16,"l":43.16,"n":10,"o":43.16,"t":"2026-10-20T14:15:00Z","v":161,"vw":43.16},{"c":43.45,"h":43.45,"l":43.17,"n":50,"o":43.17,"t":"2026-10-20T14:20:00Z","v":1895,"vw":43.343176},{"c":43.5,"h":43.5,"l":43.5,"n":3,"o":43.5,"t":"2026-10-20T14:25:00Z","v":102,"vw":43.5},{"c":43.71,"h":43.71,"l":43.71,"n":9,"o":43.71,"t":"2026-10-20T14:30:00Z","v":445,"vw":43.71},{"c":43.675,"h":43.675,"l":43.675,"n":4,"o":43.675,"t":"2026-10-20T14:35:00Z","v":175,"vw":43.675},{"c":43.9508,"h":43.9508,"l":43.9508,"n":9,"o":43.9508,"t":"2026-10-20T14:40:00Z","v":381,"vw":43.9508},{"c":43.86,"h":43.935,"l":43.86,"n":94,"o":43.9,"t":"2026-10-20T15:00:00Z","v":3522,"vw":43.891152},{"c":43.9,"h":43.99,"l":43.9,"n":46,"o":43.95,"t":"2026-10-20T15:10:00Z","v":1355,"vw":43.953679},{"c":43.895,"h":43.895,"l":43.895,"n":12,"o":43.895,"t":"2026-10-20T15:15:00Z","v":230,"vw":43.895},{"c":43.9,"h":43.9,"l":43.9,"n":5,"o":43.9,"t":"2026-10-20T15:20:00Z","v":113,"vw":43.9},{"c":43.9,"h":43.9,"l":43.9,"n":2,"o":43.9,"t":"2026-10-20T15:25:00Z","v":502,"vw":43.9},{"c":43.68,"h":43.68,"l":43.68,"n":29,"o":43.68,"t":"2026-10-20T15:30:00Z","v":523,"vw":43.68},{"c":43.82,"h":43.82,"l":43.81,"n":44,"o":43.81,"t":"2026-10-20T15:35:00Z","v":1401,"vw":43.816667},{"c":43.77,"h":43.77,"l":43.765,"n":26,"o":43.765,"t":"2026-10-20T15:45:00Z","v":310,"vw":43.7675},{"c":43.85,"h":43.85,"l":43.85,"n":6,"o":43.85,"t":"2026-10-20T15:50:00Z","v":115,"vw":43.85},{"c":43.64,"h":43.855,"l":43.64,"n":56,"o":43.855,"t":"2026-10-20T15:55:00Z","v":2261,"vw":43.777121},{"c":43.64,"h":43.73,"l":43.64,"n":24,"o":43.73,"t":"2026-10-20T16:05:00Z","v":412,"vw":43.685},{"c":43.7,"h":43.7,"l":43.7,"n":6,"o":43.7,"t":"2026-10-20T16:10:00Z","v":139,"vw":43.7},{"c":43.62,"h":43.62,"l":43.62,"n":19,"o":43.62,"t":"2026-10-20T16:15:00Z","v":503,"vw":43.62},{"c":43.655,"h":43.655,"l":43.655,"n":11,"o":43.655,"t":"2026-10-20T16:45:00Z","v":268,"vw":43.655},{"c":43.555,"h":43.59,"l":43.555,"n":41,"o":43.59,"t":"2026-10-20T16:50:00Z","v":1157,"vw":43.562202},{"c":43.5,"h":43.555,"l":43.5,"n":12,"o":43.555,"t":"2026-10-20T16:55:00Z","v":561,"vw":43.536667},{"c":43.65,"h":43.65,"l":43.65,"n":42,"o":43.65,"t":"2026-10-20T17:20:00Z","v":782,"vw":43.65},{"c":43.61,"h":43.66,"l":43.61,"n":48,"o":43.66,"t":"2026-10-20T17:25:00Z","v":1528,"vw":43.621986},{"c":43.61,"h":43.61,"l":43.61,"n":13,"o":43.61,"t":"2026-10-20T17:30:00Z","v":650,"vw":43.61},{"c":43.61,"h":43.61,"l":43.61,"n":20,"o":43.61,"t":"2026-10-20T17:40:00Z","v":841,"vw":43.61},{"c":43.5,"h":43.52,"l":43.5,"n":43,"o":43.52,"t":"2026-10-20T17:45:00Z","v":953,"vw":43.512821},{"c":43.1688,"h":43.295,"l":43.1688,"n":6,"o":43.295,"t":"2026-10-20T17:50:00Z","v":298,"vw":43.2319},{"c":43.42,"h":43.42,"l":43.39,"n":7,"o":43.39,"t":"2026-10-20T17:55:00Z","v":241,"vw":43.405},{"c":43.425,"h":43.53,"l":43.42,"n":92,"o":43.42,"t":"2026-10-20T18:00:00Z","v":6156,"vw":43.468079},{"c":43.52,"h":43.52,"l":43.48,"n":16,"o":43.52,"t":"2026-10-20T18:05:00Z","v":621,"vw":43.5},{"c":43.67,"h":43.67,"l":43.48,"n":109,"o":43.54,"t":"2026-10-20T18:10:00Z","v":4638,"vw":43.575516},{"c":43.93,"h":43.99,"l":43.74,"n":166,"o":43.74,"t":"2026-10-20T18:15:00Z","v":10341,"vw":43.811532},{"c":43.865,"h":43.935,"l":43.86,"n":96,"o":43.9,"t":"2026-10-20T18:20:00Z","v":11813,"vw":43.90574},{"c":43.86,"h":43.88,"l":43.81,"n":18,"o":43.81,"t":"2026-10-20T18:25:00Z","v":1032,"vw":43.84},{"c":43.89,"h":43.89,"l":43.81,"n":13,"o":43.81,"t":"2026-10-20T18:30:00Z","v":701,"vw":43.85},{"c":43.66,"h":43.73,"l":43.66,"n":27,"o":43.73,"t":"2026-10-20T18:35:00Z","v":1112,"vw":43.7075},{"c":43.61,"h":43.61,"l":43.59,"n":39,"o":43.61,"t":"2026-10-20T18:40:00Z","v":853,"vw":43.605},{"c":43.62,"h":43.62,"l":43.62,"n":29,"o":43.62,"t":"2026-10-20T18:45:00Z","v":745,"vw":43.62},{"c":43.74,"h":43.74,"l":43.74,"n":87,"o":43.74,"t":"2026-10-20T19:10:00Z","v":4108,"vw":43.74},{"c":43.715,"h":43.715,"l":43.71,"n":16,"o":43.71,"t":"2026-10-20T19:15:00Z","v":381,"vw":43.7125},{"c":43.65,"h":43.72,"l":43.62,"n":64,"o":43.72,"t":"2026-10-20T19:20:00Z","v":1433,"vw":43.66},{"c":43.605,"h":43.605,"l":43.605,"n":6,"o":43.605,"t":"2026-10-20T19:25:00Z","v":126,"vw":43.605},{"c":43.67,"h":43.68,"l":43.67,"n":7,"o":43.68,"t":"2026-10-20T19:30:00Z","v":345,"vw":43.673125},{"c":43.57,"h":43.57,"l":43.57,"n":12,"o":43.57,"t":"2026-10-20T19:35:00Z","v":360,"vw":43.57},{"c":43.67,"h":43.67,"l":43.58,"n":121,"o":43.59,"t":"2026-10-20T19:40:00Z","v":5422,"vw":43.609379},{"c":43.68,"h":43.68,"l":43.675,"n":21,"o":43.675,"t":"2026-10-20T19:45:00Z","v":411,"vw":43.677778},{"c":43.545,"h":43.63,"l":43.48,"n":247,"o":43.63,"t":"2026-10-20T19:50:00Z","v":8864,"vw":43.536615},{"c":43.46,"h":43.545,"l":43.44,"n":527,"o":43.45,"t":"2026-10-20T19:55:00Z","v":11435,"vw":43.474207},{"c":43.4,"h":43.4,"l":43.4,"n":20,"o":43.4,"t":"2026-10-20T20:00:00Z","v":26318,"vw":43.4},{"c":43.1,"h":43.39,"l":43.02,"n":63,"o":43.37,"t":"2026-10-21T13:30:00Z","v":1820,"vw":43.223229},{"c":43.485,"h":43.485,"l":43.03,"n":20,"o":43.04,"t":"2026-10-21T13:35:00Z","v":794,"vw":43.16125},{"c":43.19,"h":43.26,"l":43.19,"n":30,"o":43.26,"t":"2026-10-21T13:55:00Z","v":1295,"vw":43.240602},{"c":43.02,"h":43.145,"l":43.02,"n":108,"o":43.145,"t":"2026-10-21T14:00:00Z","v":805,"vw":43.121054},{"c":43.2,"h":43.2,"l":43.165,"n":15,"o":43.165,"t":"2026-10-21T14:10:00Z","v":718,"vw":43.170833},{"c":43.24,"h":43.24,"l":43.01,"n":26,"o":43.165,"t":"2026-10-21T14:15:00Z","v":1022,"vw":43.086846},{"c":43.25,"h":43.25,"l":43.25,"n":25,"o":43.25,"t":"2026-10-21T14:20:00Z","v":490,"vw":43.25},{"c":43.245,"h":43.245,"l":43.245,"n":4,"o":43.245,"t":"2026-10-21T14:25:00Z","v":141,"vw":43.245},{"c":43.335,"h":43.335,"l":43.245,"n":30,"o":43.245,"t":"2026-10-21T14:35:00Z","v":1114,"vw":43.299286},{"c":43.38,"h":43.48,"l":43.38,"n":57,"o":43.475,"t":"2026-10-21T14:40:00Z","v":2086,"vw":43.428462},{"c":43.26,"h":43.26,"l":43.26,"n":3,"o":43.26,"t":"2026-10-21T15:00:00Z","v":122,"vw":43.26},{"c":43.44,"h":43.45,"l":43.44,"n":4,"o":43.45,"t":"2026-10-21T15:10:00Z","v":239,"vw":43.445455},{"c":43.27,"h":43.27,"l":43.25,"n":54,"o":43.26,"t":"2026-10-21T15:15:00Z","v":1341,"vw":43.257843},{"c":43.365,"h":43.365,"l":43.365,"n":10,"o":43.365,"t":"2026-10-21T15:25:00Z","v":402,"vw":43.365},{"c":43.37,"h":43.37,"l":43.37,"n":5,"o":43.37,"t":"2026-10-21T15:35:00Z","v":217,"vw":43.37},{"c":43.365,"h":43.365,"l":43.365,"n":9,"o":43.365,"t":"2026-10-21T15:40:00Z","v":195,"vw":43.365},{"c":43.38,"h":43.38,"l":43.38,"n":3,"o":43.38,"t":"2026-10-21T15:45:00Z","v":305,"vw":43.38},{"c":43.32,"h":43.395,"l":43.32,"n":15,"o":43.395,"t":"2026-10-21T16:05:00Z","v":587,"vw":43.345862},{"c":43.375,"h":43.375,"l":43.3112,"n":18,"o":43.33,"t":"2026-10-21T16:15:00Z","v":1336,"vw":43.319905},{"c":43.43,"h":43.43,"l":43.43,"n":41,"o":43.43,"t":"2026-10-21T16:30:00Z","v":583,"vw":43.43},{"c":43.52,"h":43.52,"l":43.48,"n":37,"o":43.48,"t":"2026-10-21T16:35:00Z","v":1155,"vw":43.504},{"c":43.5,"h":43.5,"l":43.48,"n":76,"o":43.48,"t":"2026-10-21T16:40:00Z","v":2703,"vw":43.496086},{"c":43.475,"h":43.475,"l":43.38,"n":83,"o":43.47,"t":"2026-10-21T16:45:00Z","v":2353,"vw":43.458},{"c":43.465,"h":43.465,"l":43.465,"n":11,"o":43.465,"t":"2026-10-21T16:50:00Z","v":194,"vw":43.465},{"c":43.445,"h":43.445,"l":43.445,"n":6,"o":43.445,"t":"2026-10-21T17:00:00Z","v":209,"vw":43.445},{"c":43.44,"h":43.44,"l":43.44,"n":7,"o":43.44,"t":"2026-10-21T17:15:00Z","v":227,"vw":43.44},{"c":43.5,"h":43.5,"l":43.5,"n":15,"o":43.5,"t":"2026-10-21T17:20:00Z","v":332,"vw":43.5},{"c":43.58,"h":43.58,"l":43.47,"n":54,"o":43.5,"t":"2026-10-21T17:30:00Z","v":927,"vw":43.508},{"c":43.48,"h":43.49,"l":43.48,"n":25,"o":43.49,"t":"2026-10-21T17:45:00Z","v":905,"vw":43.485},{"c":43.55,"h":43.55,"l":43.55,"n":18,"o":43.55,"t":"2026-10-21T18:05:00Z","v":863,"vw":43.55},{"c":43.64,"h":43.64,"l":43.59,"n":48,"o":43.6,"t":"2026-10-21T18:15:00Z","v":1622,"vw":43.62052},{"c":43.71,"h":43.715,"l":43.66,"n":42,"o":43.67,"t":"2026-10-21T18:20:00Z","v":1322,"vw":43.686429},{"c":43.64,"h":43.71,"l":43.64,"n":49,"o":43.71,"t":"2026-10-21T18:45:00Z","v":1243,"vw":43.651667},{"c":43.62,"h":43.62,"l":43.62,"n":17,"o":43.62,"t":"2026-10-21T18:50:00Z","v":313,"vw":43.62},{"c":43.55,"h":43.55,"l":43.55,"n":16,"o":43.55,"t":"2026-10-21T18:55:00Z","v":221,"vw":43.55},{"c":43.47,"h":43.47,"l":43.47,"n":7,"o":43.47,"t":"2026-10-21T19:05:00Z","v":320,"vw":43.47},{"c":43.47,"h":43.47,"l":43.4,"n":29,"o":43.41,"t":"2026-10-21T19:10:00Z","v":1328,"vw":43.417857},{"c":43.48,"h":43.53,"l":43.48,"n":37,"o":43.53,"t":"2026-10-21T19:15:00Z","v":1120,"vw":43.51427},{"c":43.58,"h":43.62,"l":43.4925,"n":38,"o":43.57,"t":"2026-10-21T19:25:00Z","v":1776,"vw":43.574395},{"c":43.5625,"h":43.63,"l":43.56,"n":48,"o":43.575,"t":"2026-10-21T19:30:00Z","v":5393,"vw":43.626143},{"c":43.555,"h":43.555,"l":43.555,"n":17,"o":43.555,"t":"2026-10-21T19:35:00Z","v":315,"vw":43.555},{"c":43.53,"h":43.53,"l":43.495,"n":66,"o":43.51,"t":"2026-10-21T19:40:00Z","v":1090,"vw":43.51375},{"c":43.57,"h":43.59,"l":43.54,"n":62,"o":43.57,"t":"2026-10-21T19:45:00Z","v":1444,"vw":43.562744},{"c":43.56,"h":43.65,"l":43.54,"n":293,"o":43.575,"t":"2026-10-21T19:50:00Z","v":10391,"vw":43.587239},{"c":43.6,"h":43.6,"l":43.465,"n":411,"o":43.5,"t":"2026-10-21T19:55:00Z","v":10925,"vw":43.548383},{"c":43.56,"h":43.56,"l":43.56,"n":21,"o":43.56,"t":"2026-10-21T20:00:00Z","v":33828,"vw":43.56},{"c":43.56,"h":43.56,"l":43.56,"n":2,"o":43.56,"t":"2026-10-21T20:35:00Z","v":190,"vw":43.56},{"c":44.345,"h":44.345,"l":43.565,"n":19,"o":43.59,"t":"2026-10-22T13:30:00Z","v":1151,"vw":43.866405},{"c":43.9,"h":43.9,"l":43.9,"n":9,"o":43.9,"t":"2026-10-22T13:40:00Z","v":459,"vw":43.9},{"c":44.18,"h":44.35,"l":44.18,"n":45,"o":44.23,"t":"2026-10-22T13:55:00Z","v":1125,"vw":44.245385},{"c":44.125,"h":44.31,"l":44.125,"n":14,"o":44.31,"t":"2026-10-22T14:00:00Z","v":628,"vw":44.271},{"c":44.4499,"h":44.4499,"l":44.1,"n":22,"o":44.355,"t":"2026-10-22T14:05:00Z","v":1681,"vw":44.311217},{"c":44.21,"h":44.21,"l":44.21,"n":18,"o":44.21,"t":"2026-10-22T14:10:00Z","v":469,"vw":44.21},{"c":44.015,"h":44.1,"l":44.015,"n":34,"o":44.1,"t":"2026-10-22T14:20:00Z","v":1075,"vw":44.043428},{"c":43.89,"h":44.08,"l":43.89,"n":7,"o":43.89,"t":"2026-10-22T14:30:00Z","v":332,"vw":43.953333},{"c":43.96,"h":43.96,"l":43.955,"n":11,"o":43.955,"t":"2026-10-22T14:35:00Z","v":351,"vw":43.956838},{"c":44.15,"h":44.15,"l":44.08,"n":28,"o":44.08,"t":"2026-10-22T14:40:00Z","v":851,"vw":44.094},{"c":44.21,"h":44.21,"l":44.21,"n":3,"o":44.21,"t":"2026-10-22T14:45:00Z","v":104,"vw":44.21},{"c":44.285,"h":44.285,"l":44.285,"n":20,"o":44.285,"t":"2026-10-22T14:50:00Z","v":443,"vw":44.285},{"c":44.345,"h":44.35,"l":44.31,"n":48,"o":44.35,"t":"2026-10-22T15:00:00Z","v":750,"vw":44.335769},{"c":44.155,"h":44.33,"l":44.155,"n":25,"o":44.33,"t":"2026-10-22T15:05:00Z","v":1347,"vw":44.240517},{"c":44.065,"h":44.065,"l":44.065,"n":7,"o":44.065,"t":"2026-10-22T15:10:00Z","v":225,"vw":44.065},{"c":44.26,"h":44.26,"l":44.26,"n":15,"o":44.26,"t":"2026-10-22T15:15:00Z","v":356,"vw":44.26},{"c":44.23,"h":44.35,"l":44.23,"n":42,"o":44.31,"t":"2026-10-22T15:20:00Z","v":3067,"vw":44.328892},{"c":44.235,"h":44.29,"l":44.22,"n":40,"o":44.29,"t":"2026-10-22T15:25:00Z","v":1691,"vw":44.276154},{"c":44.18,"h":44.18,"l":44.18,"n":23,"o":44.18,"t":"2026-10-22T15:30:00Z","v":603,"vw":44.18},{"c":44.125,"h":44.125,"l":44.125,"n":12,"o":44.125,"t":"2026-10-22T15:35:00Z","v":343,"vw":44.125},{"c":44.195,"h":44.195,"l":44.115,"n":9,"o":44.12,"t":"2026-10-22T15:40:00Z","v":690,"vw":44.159876},{"c":44.06,"h":44.18,"l":44.06,"n":16,"o":44.18,"t":"2026-10-22T15:45:00Z","v":505,"vw":44.105466},{"c":44.045,"h":44.045,"l":44.045,"n":6,"o":44.045,"t":"2026-10-22T15:55:00Z","v":134,"vw":44.045},{"c":44.05,"h":44.05,"l":44.05,"n":23,"o":44.05,"t":"2026-10-22T16:05:00Z","v":663,"vw":44.05},{"c":44.02,"h":44.08,"l":44.01,"n":49,"o":44.08,"t":"2026-10-22T16:10:00Z","v":1734,"vw":44.034163},{"c":44.07,"h":44.07,"l":44.07,"n":13,"o":44.07,"t":"2026-10-22T16:15:00Z","v":416,"vw":44.07},{"c":44.125,"h":44.125,"l":44.125,"n":36,"o":44.125,"t":"2026-10-22T16:30:00Z","v":599,"vw":44.125},{"c":44.105,"h":44.105,"l":44.105,"n":2,"o":44.105,"t":"2026-10-22T16:35:00Z","v":231,"vw":44.105},{"c":44.105,"h":44.12,"l":44.055,"n":14,"o":44.09,"t":"2026-10-22T16:40:00Z","v":881,"vw":44.095714},{"c":44.02,"h":44.13,"l":44.02,"n":55,"o":44.105,"t":"2026-10-22T16:50:00Z","v":1393,"vw":44.073895},{"c":44.17,"h":44.17,"l":44.165,"n":12,"o":44.165,"t":"2026-10-22T17:00:00Z","v":489,"vw":44.166548},{"c":44.1114,"h":44.1114,"l":44.1101,"n":6,"o":44.1101,"t":"2026-10-22T17:05:00Z","v":534,"vw":44.11075},{"c":43.975,"h":44.12,"l":43.935,"n":57,"o":44.11,"t":"2026-10-22T17:10:00Z","v":3014,"vw":44.024901},{"c":44.105,"h":44.105,"l":44.105,"n":30,"o":44.105,"t":"2026-10-22T17:15:00Z","v":602,"vw":44.105},{"c":44.095,"h":44.095,"l":44.095,"n":5,"o":44.095,"t":"2026-10-22T17:20:00Z","v":541,"vw":44.095},{"c":44.135,"h":44.135,"l":44.08,"n":26,"o":44.095,"t":"2026-10-22T17:30:00Z","v":1348,"vw":44.09778},{"c":44.185,"h":44.195,"l":44.13,"n":59,"o":44.13,"t":"2026-10-22T17:45:00Z","v":2139,"vw":44.153418},{"c":44.055,"h":44.11,"l":44.055,"n":31,"o":44.11,"t":"2026-10-22T17:50:00Z","v":951,"vw":44.068},{"c":44.08,"h":44.08,"l":44.08,"n":30,"o":44.08,"t":"2026-10-22T18:05:00Z","v":1161,"vw":44.08},{"c":44.12,"h":44.12,"l":44.12,"n":19,"o":44.12,"t":"2026-10-22T18:10:00Z","v":490,"vw":44.12},{"c":44.14,"h":44.145,"l":44.14,"n":20,"o":44.14,"t":"2026-10-22T18:15:00Z","v":703,"vw":44.140996},{"c":44.16,"h":44.24,"l":44.115,"n":81,"o":44.18,"t":"2026-10-22T18:20:00Z","v":3080,"vw":44.137353},{"c":44.12,"h":44.12,"l":44.1,"n":24,"o":44.1,"t":"2026-10-22T18:25:00Z","v":885,"vw":44.116667}],"history":[{"c":22.14,"h":22.44,"l":22.055,"n":2113,"o":22.15,"t":"2024-10-21T04:00:00Z","v":47630,"vw":22.169196},{"c":22.01,"h":22.08,"l":21.82,"n":1656,"o":22,"t":"2024-10-22T04:00:00Z","v":113516,"vw":21.977622},{"c":21.67,"h":22.2,"l":21.5646,"n":1610,"o":21.86,"t":"2024-10-23T04:00:00Z","v":38855,"vw":21.746898},{"c":21.55,"h":21.74,"l":21.32,"n":1700,"o":21.71,"t":"2024-10-24T04:00:00Z","v":68909,"vw":21.528208},{"c":21.61,"h":21.79,"l":21.23,"n":2453,"o":21.67,"t":"2024-10-25T04:00:00Z","v":129280,"vw":21.506516},{"c":21.74,"h":21.976,"l":21.65,"n":1605,"o":21.73,"t":"2024-10-28T04:00:00Z","v":72730,"vw":21.76373},{"c":21.4,"h":21.79,"l":21.38,"n":2568,"o":21.53,"t":"2024-10-29T04:00:00Z","v":114064,"vw":21.458456},{"c":21.62,"h":21.78,"l":21.36,"n":3026,"o":21.36,"t":"2024-10-30T04:00:00Z","v":143361,"vw":21.490798},{"c":21.58,"h":21.67,"l":21.4001,"n":1953,"o":21.62,"t":"2024-10-31T04:00:00Z","v":67315,"vw":21.568024},{"c":21.59,"h":21.83,"l":21.53,"n":1999,"o":21.61,"t":"2024-11-01T04:00:00Z","v":70092,"vw":21.608753},{"c":21.86,"h":21.936,"l":21.34,"n":3730,"o":21.59,"t":"2024-11-04T05:00:00Z","v":167460,"vw":21.652508},{"c":22.23,"h":22.25,"l":21.85,"n":3296,"o":21.85,"t":"2024-11-05T05:00:00Z","v":90408,"vw":22.152885},{"c":24,"h":24.025,"l":23.15,"n":5809,"o":23.2,"t":"2024-11-06T05:00:00Z","v":184623,"vw":23.811825},{"c":24.29,"h":24.4,"l":23.87,"n":3986,"o":23.87,"t":"2024-11-07T05:00:00Z","v":169740,"vw":24.270618},{"c":24.62,"h":24.69,"l":24.22,"n":2786,"o":24.22,"t":"2024-11-08T05:00:00Z","v":119690,"vw":24.582963},{"c":25.16,"h":25.27,"l":24.67,"n":3675,"o":24.67,"t":"2024-11-11T05:00:00Z","v":136482,"vw":25.078617},{"c":25.46,"h":25.525,"l":24.9,"n":3453,"o":25.18,"t":"2024-11-12T05:00:00Z","v":154064,"vw":25.331296},{"c":25.27,"h":25.79,"l":25.165,"n":3653,"o":25.64,"t":"2024-11-13T05:00:00Z","v":152369,"vw":25.346818},{"c":25.01,"h":25.36,"l":24.85,"n":2413,"o":25.36,"t":"2024-11-14T05:00:00Z","v":91896,"vw":25.019669},{"c":24.9,"h":25.25,"l":24.725,"n":3635,"o":25.11,"t":"2024-11-15T05:00:00Z","v":172268,"vw":24.915721},{"c":25.34,"h":25.41,"l":24.89,"n":3795,"o":24.89,"t":"2024-11-18T05:00:00Z","v":136490,"vw":25.268263},{"c":25.35,"h":25.515,"l":24.947,"n":3123,"o":25.15,"t":"2024-11-19T05:00:00Z","v":98613,"vw":25.349552},{"c":25,"h":25.45,"l":24.95,"n":4522,"o":25.3,"t":"2024-11-20T05:00:00Z","v":178876,"vw":25.189281},{"c":25.18,"h":25.44,"l":24.74,"n":3897,"o":25.07,"t":"2024-11-21T05:00:00Z","v":118199,"vw":25.187},{"c":25.4,"h":25.55,"l":25.251,"n":4299,"o":25.38,"t":"2024-11-22T05:00:00Z","v":157262,"vw":25.404583},{"c":25.51,"h":25.85,"l":25.44,"n":3879,"o":25.65,"t":"2024-11-25T05:00:00Z","v":123321,"vw":25.590481},{"c":25.59,"h":25.77,"l":25.36,"n":3162,"o":25.5,"t":"2024-11-26T05:00:00Z","v":106699,"vw":25.585648},{"c":25.55,"h":25.8,"l":25.35,"n":2650,"o":25.79,"t":"2024-11-27T05:00:00Z","v":61103,"vw":25.536905},{"c":25.57,"h":25.73,"l":25.51,"n":1352,"o":25.6,"t":"2024-11-29T05:00:00Z","v":43721,"vw":25.578898},{"c":25.87,"h":25.92,"l":25.165,"n":4565,"o":25.69,"t":"2024-12-02T05:00:00Z","v":159571,"vw":25.720619},{"c":25.8,"h":26.15,"l":25.73,"n":3355,"o":25.9,"t":"2024-12-03T05:00:00Z","v":143065,"vw":25.884152},{"c":25.53,"h":25.97,"l":25.45,"n":3450,"o":25.78,"t":"2024-12-04T05:00:00Z","v":194133,"vw":25.588766},{"c":25.37,"h":25.67,"l":25.26,"n":3995,"o":25.46,"t":"2024-12-05T05:00:00Z","v":139907,"vw":25.416154},{"c":24.74,"h":25.45,"l":24.72,"n":4475,"o":25.39,"t":"2024-12-06T05:00:00Z","v":204873,"vw":24.879263},{"c":24.89,"h":25.08,"l":24.77,"n":5559,"o":24.92,"t":"2024-12-09T05:00:00Z","v":191480,"vw":24.900556},{"c":25.15,"h":25.46,"l":24.79,"n":4562,"o":24.91,"t":"2024-12-10T05:00:00Z","v":180725,"vw":25.194106},{"c":25.75,"h":26.24,"l":25.39,"n":6754,"o":25.46,"t":"2024-12-11T05:00:00Z","v":329160,"vw":25.77161},{"c":33.66,"h":34.89,"l":28.89,"n":21081,"o":31,"t":"2024-12-12T05:00:00Z","v":1474054,"vw":32.410283},{"c":35.54,"h":35.8,"l":33.4,"n":15977,"o":34.7,"t":"2024-12-13T05:00:00Z","v":1009642,"vw":34.861795},{"c":33.31,"h":36,"l":32.52,"n":17850,"o":36,"t":"2024-12-16T05:00:00Z","v":1092195,"vw":33.438655},{"c":31.16,"h":32.895,"l":30.271,"n":12361,"o":32.81,"t":"2024-12-17T05:00:00Z","v":674878,"vw":31.28933},{"c":31.095,"h":31.68,"l":30.47,"n":9585,"o":31.23,"t":"2024-12-18T05:00:00Z","v":369155,"vw":30.916738},{"c":31.41,"h":32.45,"l":30.86,"n":7304,"o":31.27,"t":"2024-12-19T05:00:00Z","v":391564,"vw":31.314083},{"c":30.96,"h":31.78,"l":30.425,"n":6692,"o":30.92,"t":"2024-12-20T05:00:00Z","v":1436965,"vw":31.032376},{"c":31.2,"h":31.9,"l":30.8,"n":6807,"o":31.15,"t":"2024-12-23T05:00:00Z","v":259844,"vw":31.34073},{"c":31.72,"h":31.72,"l":31,"n":2982,"o":31.03,"t":"2024-12-24T05:00:00Z","v":88044,"vw":31.565091},{"c":32.57,"h":32.705,"l":31.305,"n":5334,"o":31.43,"t":"2024-12-26T05:00:00Z","v":155157,"vw":32.311577},{"c":32.07,"h":32.57,"l":31.7,"n":4414,"o":32.34,"t":"2024-12-27T05:00:00Z","v":158715,"vw":32.044522},{"c":32.47,"h":32.57,"l":31.0279,"n":3870,"o":31.91,"t":"2024-12-30T05:00:00Z","v":128430,"vw":32.18098},{"c":32.29,"h":33,"l":32.1,"n":3519,"o":32.72,"t":"2024-12-31T05:00:00Z","v":138989,"vw":32.423148},{"c":31.96,"h":32.7216,"l":31.36,"n":6389,"o":32.48,"t":"2025-01-02T05:00:00Z","v":244534,"vw":31.832946},{"c":32.29,"h":32.43,"l":31.7,"n":3438,"o":32.22,"t":"2025-01-03T05:00:00Z","v":107151,"vw":32.154381},{"c":32.61,"h":32.6568,"l":32.13,"n":6409,"o":32.38,"t":"2025-01-06T05:00:00Z","v":180535,"vw":32.463936},{"c":33.98,"h":34.45,"l":32.8,"n":10059,"o":32.8,"t":"2025-01-07T05:00:00Z","v":309142,"vw":33.599103},{"c":33.995,"h":34.265,"l":33.13,"n":7503,"o":33.97,"t":"2025-01-08T05:00:00Z","v":237934,"vw":33.875956},{"c":33.01,"h":33.7,"l":32.68,"n":5429,"o":33.6,"t":"2025-01-10T05:00:00Z","v":158229,"vw":33.023693},{"c":33.17,"h":33.36,"l":32.1544,"n":5562,"o":32.64,"t":"2025-01-13T05:00:00Z","v":202274,"vw":33.021053},{"c":34.55,"h":34.56,"l":33.28,"n":7660,"o":33.28,"t":"2025-01-14T05:00:00Z","v":281541,"vw":34.296853},{"c":35.74,"h":35.83,"l":34.875,"n":8162,"o":35,"t":"2025-01-15T05:00:00Z","v":305256,"vw":35.357646},{"c":34.45,"h":36.11,"l":34.45,"n":5984,"o":35.99,"t":"2025-01-16T05:00:00Z","v":165053,"vw":34.879922},{"c":34.56,"h":34.7237,"l":33.8574,"n":6133,"o":34.64,"t":"2025-01-17T05:00:00Z","v":192361,"vw":34.383513},{"c":35.91,"h":35.97,"l":34.47,"n":10098,"o":35.02,"t":"2025-01-21T05:00:00Z","v":330781,"vw":35.652805},{"c":35.87,"h":36.64,"l":35.5,"n":9015,"o":35.5,"t":"2025-01-22T05:00:00Z","v":395479,"vw":36.009767},{"c":36.1,"h":36.17,"l":35.33,"n":4433,"o":35.79,"t":"2025-01-23T05:00:00Z","v":178412,"vw":35.930081},{"c":36.81,"h":36.92,"l":36,"n":7075,"o":36.1,"t":"2025-01-24T05:00:00Z","v":263371,"vw":36.716786},{"c":36.47,"h":36.78,"l":35.74,"n":7897,"o":36.52,"t":"2025-01-27T05:00:00Z","v":298978,"vw":36.397468},{"c":37.61,"h":37.699,"l":36.505,"n":6676,"o":36.52,"t":"2025-01-28T05:00:00Z","v":195450,"vw":37.385184},{"c":37.03,"h":38.08,"l":36.99,"n":8368,"o":37.81,"t":"2025-01-29T05:00:00Z","v":221292,"vw":37.42797},{"c":37.3,"h":37.46,"l":36.63,"n":9204,"o":37.31,"t":"2025-01-30T05:00:00Z","v":324356,"vw":37.101853},{"c":34.65,"h":37.35,"l":34.55,"n":10994,"o":37.35,"t":"2025-01-31T05:00:00Z","v":407104,"vw":35.51769},{"c":33.43,"h":34.54,"l":33.31,"n":11330,"o":33.82,"t":"2025-02-03T05:00:00Z","v":408337,"vw":33.766579},{"c":31.79,"h":33.725,"l":31.75,"n":8935,"o":33.36,"t":"2025-02-04T05:00:00Z","v":290387,"vw":32.404169},{"c":31.85,"h":32.24,"l":31.6701,"n":9784,"o":31.85,"t":"2025-02-05T05:00:00Z","v":347989,"vw":31.903233},{"c":33.12,"h":39.72,"l":33.03,"n":13623,"o":39.72,"t":"2025-02-06T05:00:00Z","v":667302,"vw":35.050037},{"c":32.71,"h":33.8,"l":32.44,"n":10507,"o":33.12,"t":"2025-02-07T05:00:00Z","v":476416,"vw":32.976992},{"c":33.8,"h":35.08,"l":32.6142,"n":14979,"o":33.33,"t":"2025-02-10T05:00:00Z","v":745380,"vw":33.919411},{"c":34.34,"h":34.74,"l":33.41,"n":11829,"o":33.41,"t":"2025-02-11T05:00:00Z","v":581635,"vw":34.222293},{"c":35.55,"h":35.88,"l":33.0294,"n":14175,"o":34,"t":"2025-02-12T05:00:00Z","v":537672,"vw":35.35962},{"c":35.71,"h":36.03,"l":34.435,"n":9506,"o":35.57,"t":"2025-02-13T05:00:00Z","v":371718,"vw":35.42908},{"c":36.48,"h":36.64,"l":35.8,"n":9931,"o":35.85,"t":"2025-02-14T05:00:00Z","v":332857,"vw":36.308236},{"c":36.33,"h":37.3399,"l":35.81,"n":11715,"o":36.76,"t":"2025-02-18T05:00:00Z","v":637850,"vw":36.267788},{"c":35.58,"h":36.33,"l":35.37,"n":9306,"o":36.05,"t":"2025-02-19T05:00:00Z","v":415989,"vw":35.785739},{"c":35.54,"h":35.6,"l":34.59,"n":8102,"o":35.38,"t":"2025-02-20T05:00:00Z","v":318916,"vw":35.295756},{"c":34.31,"h":35.99,"l":34.25,"n":9896,"o":35.87,"t":"2025-02-21T05:00:00Z","v":385587,"vw":34.66817},{"c":33.57,"h":34.28,"l":33.21,"n":7833,"o":34.12,"t":"2025-02-24T05:00:00Z","v":350412,"vw":33.643886},{"c":33.86,"h":33.98,"l":33.04,"n":9209,"o":33.71,"t":"2025-02-25T05:00:00Z","v":272044,"vw":33.721461},{"c":33.96,"h":34.97,"l":33.87,"n":8910,"o":34,"t":"2025-02-26T05:00:00Z","v":338209,"vw":34.278196},{"c":33.055,"h":34.1578,"l":32.88,"n":7674,"o":33.83,"t":"2025-02-27T05:00:00Z","v":254636,"vw":33.30771},{"c":33.48,"h":33.65,"l":32.54,"n":8333,"o":32.91,"t":"2025-02-28T05:00:00Z","v":455039,"vw":33.423291},{"c":31.59,"h":33.5,"l":31.47,"n":8528,"o":33.31,"t":"2025-03-03T05:00:00Z","v":362269,"vw":32.094759},{"c":31.85,"h":31.95,"l":30.7,"n":11124,"o":30.97,"t":"2025-03-04T05:00:00Z","v":407845,"vw":31.533114},{"c":31.84,"h":32.11,"l":31.018,"n":8293,"o":31.8,"t":"2025-03-05T05:00:00Z","v":333586,"vw":31.76734},{"c":30.63,"h":32.04,"l":30.44,"n":6785,"o":31.43,"t":"2025-03-06T05:00:00Z","v":246468,"vw":30.94505},{"c":30.86,"h":31.16,"l":29.93,"n":8639,"o":29.96,"t":"2025-03-07T05:00:00Z","v":471863,"vw":30.713251},{"c":29.5,"h":30.79,"l":29.02,"n":8518,"o":30.46,"t":"2025-03-10T04:00:00Z","v":382832,"vw":29.588294},{"c":29.85,"h":30.3,"l":29.43,"n":6471,"o":29.51,"t":"2025-03-11T04:00:00Z","v":333408,"vw":29.846193},{"c":29.69,"h":30.8,"l":29.46,"n":8267,"o":30.43,"t":"2025-03-12T04:00:00Z","v":406544,"vw":29.816103},{"c":29.26,"h":29.9532,"l":28.94,"n":5008,"o":29.75,"t":"2025-03-13T04:00:00Z","v":152139,"vw":29.270435},{"c":29.83,"h":30.18,"l":29.49,"n":5937,"o":30.18,"t":"2025-03-14T04:00:00Z","v":171631,"vw":29.809058},{"c":29.93,"h":30.11,"l":29.02,"n":7168,"o":29.9,"t":"2025-03-17T04:00:00Z","v":338716,"vw":29.723764},{"c":29.44,"h":29.7,"l":28.93,"n":4495,"o":29.6,"t":"2025-03-18T04:00:00Z","v":164339,"vw":29.414031},{"c":30.6,"h":30.69,"l":29.23,"n":8502,"o":29.57,"t":"2025-03-19T04:00:00Z","v":257844,"vw":30.438325},{"c":30.9,"h":31.11,"l":30.04,"n":5557,"o":30.04,"t":"2025-03-20T04:00:00Z","v":199486,"vw":30.854904},{"c":31.6,"h":31.66,"l":30.33,"n":7081,"o":30.38,"t":"2025-03-21T04:00:00Z","v":859193,"vw":31.498668},{"c":32.73,"h":32.8699,"l":31.45,"n":7182,"o":32.23,"t":"2025-03-24T04:00:00Z","v":371506,"vw":32.421177},{"c":32.66,"h":33.21,"l":32.61,"n":7022,"o":32.85,"t":"2025-03-25T04:00:00Z","v":201649,"vw":32.799887},{"c":31.83,"h":32.97,"l":31.7,"n":5970,"o":32.66,"t":"2025-03-26T04:00:00Z","v":195067,"vw":32.050831},{"c":31.18,"h":31.665,"l":30.91,"n":5464,"o":31.57,"t":"2025-03-27T04:00:00Z","v":238831,"vw":31.24882},{"c":31.39,"h":31.4,"l":30.49,"n":5849,"o":31.13,"t":"2025-03-28T04:00:00Z","v":298640,"vw":31.154026},{"c":31.01,"h":31.43,"l":30.5,"n":6785,"o":30.52,"t":"2025-03-31T04:00:00Z","v":589649,"vw":30.974118},{"c":31.56,"h":31.7772,"l":30.34,"n":6816,"o":30.84,"t":"2025-04-01T04:00:00Z","v":235603,"vw":31.364946},{"c":31.66,"h":32.33,"l":31.02,"n":7464,"o":31.02,"t":"2025-04-02T04:00:00Z","v":360043,"vw":31.704344},{"c":31.02,"h":31.6,"l":29.21,"n":9146,"o":29.62,"t":"2025-04-03T04:00:00Z","v":613980,"vw":30.76427},{"c":29.45,"h":30.86,"l":29.1601,"n":9027,"o":29.54,"t":"2025-04-04T04:00:00Z","v":418364,"vw":29.677591},{"c":28.81,"h":30.09,"l":27,"n":10936,"o":28,"t":"2025-04-07T04:00:00Z","v":614916,"vw":28.76667},{"c":28.42,"h":29.59,"l":27.93,"n":7893,"o":29.45,"t":"2025-04-08T04:00:00Z","v":356808,"vw":28.702247},{"c":30.52,"h":31.26,"l":27.871,"n":10275,"o":27.88,"t":"2025-04-09T04:00:00Z","v":543510,"vw":30.109236},{"c":29.91,"h":30.225,"l":29.33,"n":7338,"o":29.73,"t":"2025-04-10T04:00:00Z","v":227057,"vw":29.86494},{"c":29.62,"h":30.24,"l":29.18,"n":5061,"o":29.95,"t":"2025-04-11T04:00:00Z","v":200881,"vw":29.576181},{"c":29.68,"h":30.25,"l":29.34,"n":5675,"o":30.25,"t":"2025-04-14T04:00:00Z","v":237330,"vw":29.67195},{"c":30.39,"h":30.53,"l":29.54,"n":7620,"o":29.55,"t":"2025-04-15T04:00:00Z","v":372938,"vw":30.192631},{"c":31,"h":31.13,"l":30.14,"n":5670,"o":30.14,"t":"2025-04-16T04:00:00Z","v":217592,"vw":30.856454},{"c":30.99,"h":31.52,"l":30.885,"n":5798,"o":31.05,"t":"2025-04-17T04:00:00Z","v":182082,"vw":31.051439},{"c":30.18,"h":30.79,"l":29.69,"n":5431,"o":30.55,"t":"2025-04-21T04:00:00Z","v":221904,"vw":30.122306},{"c":30.72,"h":31.235,"l":30.3,"n":6546,"o":30.63,"t":"2025-04-22T04:00:00Z","v":328227,"vw":30.900756},{"c":31.31,"h":32.395,"l":31.17,"n":8269,"o":31.51,"t":"2025-04-23T04:00:00Z","v":337119,"vw":31.556827},{"c":31.49,"h":31.6699,"l":30.87,"n":3980,"o":31.18,"t":"2025-04-24T04:00:00Z","v":168258,"vw":31.435323},{"c":31.72,"h":31.81,"l":31.077,"n":4604,"o":31.48,"t":"2025-04-25T04:00:00Z","v":151922,"vw":31.580096},{"c":31.29,"h":31.75,"l":30.88,"n":6227,"o":31.71,"t":"2025-04-28T04:00:00Z","v":205415,"vw":31.161376},{"c":32.03,"h":32.12,"l":31.19,"n":4975,"o":31.19,"t":"2025-04-29T04:00:00Z","v":145628,"vw":31.868643},{"c":31.78,"h":32,"l":30.99,"n":5094,"o":31.59,"t":"2025-04-30T04:00:00Z","v":179038,"vw":31.665785},{"c":31.84,"h":32.13,"l":31.35,"n":5732,"o":31.63,"t":"2025-05-01T04:00:00Z","v":160698,"vw":31.867024},{"c":32.07,"h":32.575,"l":31.825,"n":6085,"o":32.24,"t":"2025-05-02T04:00:00Z","v":178006,"vw":32.154759},{"c":31.63,"h":31.9923,"l":31.48,"n":5462,"o":31.75,"t":"2025-05-05T04:00:00Z","v":148658,"vw":31.679615},{"c":31.85,"h":31.905,"l":31.03,"n":5770,"o":31.25,"t":"2025-05-06T04:00:00Z","v":194514,"vw":31.623725},{"c":31.53,"h":32.11,"l":31.21,"n":6800,"o":32.09,"t":"2025-05-07T04:00:00Z","v":212498,"vw":31.558923},{"c":28.3,"h":29.24,"l":23.93,"n":19916,"o":25.63,"t":"2025-05-08T04:00:00Z","v":1468584,"vw":27.090127},{"c":25.51,"h":28.29,"l":25.51,"n":18290,"o":28.25,"t":"2025-05-09T04:00:00Z","v":877237,"vw":26.034851},{"c":24.06,"h":25.95,"l":24.03,"n":14709,"o":25.95,"t":"2025-05-12T04:00:00Z","v":856751,"vw":24.594445},{"c":24.89,"h":25.07,"l":22.9975,"n":13553,"o":24.06,"t":"2025-05-13T04:00:00Z","v":687435,"vw":24.339356},{"c":25.26,"h":25.365,"l":24.34,"n":10801,"o":24.81,"t":"2025-05-14T04:00:00Z","v":596890,"vw":25.066813},{"c":24.66,"h":25.595,"l":24.47,"n":10546,"o":25.22,"t":"2025-05-15T04:00:00Z","v":570567,"vw":24.986596},{"c":24.51,"h":25.0799,"l":24.24,"n":8987,"o":24.76,"t":"2025-05-16T04:00:00Z","v":416675,"vw":24.616366},{"c":24.72,"h":24.92,"l":24.08,"n":7219,"o":24.24,"t":"2025-05-19T04:00:00Z","v":321407,"vw":24.638549},{"c":24.85,"h":24.94,"l":24.26,"n":8213,"o":24.72,"t":"2025-05-20T04:00:00Z","v":346643,"vw":24.734489},{"c":24.94,"h":25.1,"l":24.42,"n":7711,"o":24.54,"t":"2025-05-21T04:00:00Z","v":350368,"vw":24.884619},{"c":25.02,"h":25.23,"l":24.62,"n":7390,"o":24.91,"t":"2025-05-22T04:00:00Z","v":274812,"vw":24.988796},{"c":23.76,"h":24.75,"l":23.74,"n":7335,"o":24.6,"t":"2025-05-23T04:00:00Z","v":240754,"vw":24.109777},{"c":23.59,"h":24.35,"l":23.54,"n":6752,"o":23.98,"t":"2025-05-27T04:00:00Z","v":254147,"vw":23.936836},{"c":23.18,"h":23.699,"l":23.0935,"n":6808,"o":23.62,"t":"2025-05-28T04:00:00Z","v":210963,"vw":23.278865},{"c":23.2,"h":23.38,"l":22.99,"n":5694,"o":23.28,"t":"2025-05-29T04:00:00Z","v":224023,"vw":23.185827},{"c":23.37,"h":23.59,"l":23.08,"n":5385,"o":23.18,"t":"2025-05-30T04:00:00Z","v":371495,"vw":23.373627},{"c":23.19,"h":23.42,"l":22.89,"n":5886,"o":23.31,"t":"2025-06-02T04:00:00Z","v":227001,"vw":23.141258},{"c":23.2,"h":23.23,"l":22.8,"n":7738,"o":23.19,"t":"2025-06-03T04:00:00Z","v":251711,"vw":23.067573},{"c":24.45,"h":24.5,"l":23.195,"n":7335,"o":23.25,"t":"2025-06-04T04:00:00Z","v":379810,"vw":24.147161},{"c":24.49,"h":24.62,"l":24.1,"n":7926,"o":24.43,"t":"2025-06-05T04:00:00Z","v":334574,"vw":24.415623},{"c":24.83,"h":25.1,"l":24.47,"n":6640,"o":24.71,"t":"2025-06-06T04:00:00Z","v":335863,"vw":24.824786},{"c":24.78,"h":25.2761,"l":24.1735,"n":4901,"o":24.9,"t":"2025-06-09T04:00:00Z","v":202183,"vw":24.714862},{"c":24.68,"h":25,"l":24.5331,"n":5295,"o":24.82,"t":"2025-06-10T04:00:00Z","v":187647,"vw":24.724114},{"c":24.34,"h":24.72,"l":24.29,"n":5450,"o":24.72,"t":"2025-06-11T04:00:00Z","v":230302,"vw":24.41279},{"c":24.19,"h":24.35,"l":23.85,"n":5420,"o":24.29,"t":"2025-06-12T04:00:00Z","v":215557,"vw":24.089731},{"c":23.4,"h":24.14,"l":23.36,"n":4943,"o":23.81,"t":"2025-06-13T04:00:00Z","v":159058,"vw":23.586147},{"c":23.59,"h":23.76,"l":23.37,"n":6098,"o":23.69,"t":"2025-06-16T04:00:00Z","v":186766,"vw":23.566886},{"c":23.43,"h":23.92,"l":23.37,"n":5490,"o":23.55,"t":"2025-06-17T04:00:00Z","v":216111,"vw":23.527412},{"c":23.32,"h":23.84,"l":23.28,"n":3424,"o":23.37,"t":"2025-06-18T04:00:00Z","v":173422,"vw":23.416194},{"c":23.31,"h":23.8588,"l":22.97,"n":5278,"o":23.58,"t":"2025-06-20T04:00:00Z","v":411379,"vw":23.312762},{"c":22.96,"h":23.36,"l":22.58,"n":6460,"o":23.18,"t":"2025-06-23T04:00:00Z","v":270531,"vw":22.919548},{"c":23.62,"h":23.87,"l":22.94,"n":6814,"o":23.15,"t":"2025-06-24T04:00:00Z","v":280510,"vw":23.572823},{"c":23.16,"h":23.8,"l":22.89,"n":4741,"o":23.8,"t":"2025-06-25T04:00:00Z","v":214147,"vw":23.151693},{"c":23.68,"h":23.735,"l":22.94,"n":6407,"o":23.61,"t":"2025-06-26T04:00:00Z","v":259902,"vw":23.462799},{"c":23.65,"h":24.09,"l":23.57,"n":7317,"o":23.87,"t":"2025-06-27T04:00:00Z","v":792136,"vw":23.725678},{"c":23.59,"h":24.03,"l":23.25,"n":6369,"o":23.97,"t":"2025-06-30T04:00:00Z","v":505846,"vw":23.56097},{"c":23.76,"h":23.965,"l":23.3,"n":7661,"o":23.62,"t":"2025-07-01T04:00:00Z","v":248634,"vw":23.707165},{"c":24.12,"h":24.13,"l":23.44,"n":5330,"o":23.64,"t":"2025-07-02T04:00:00Z","v":206088,"vw":23.937162},{"c":24.22,"h":24.28,"l":23.92,"n":3845,"o":24.15,"t":"2025-07-03T04:00:00Z","v":170513,"vw":24.115868},{"c":24.15,"h":24.26,"l":23.775,"n":6275,"o":24.07,"t":"2025-07-07T04:00:00Z","v":288501,"vw":24.069538},{"c":24.56,"h":24.62,"l":24.17,"n":4672,"o":24.3,"t":"2025-07-08T04:00:00Z","v":204618,"vw":24.502553},{"c":24.59,"h":24.7,"l":24.25,"n":5200,"o":24.6,"t":"2025-07-09T04:00:00Z","v":263582,"vw":24.525728},{"c":24.4,"h":24.71,"l":24.34,"n":3733,"o":24.57,"t":"2025-07-10T04:00:00Z","v":185669,"vw":24.463691},{"c":23.93,"h":24.425,"l":23.85,"n":3247,"o":24.38,"t":"2025-07-11T04:00:00Z","v":178593,"vw":24.056477},{"c":24.16,"h":24.25,"l":23.73,"n":4322,"o":23.9,"t":"2025-07-14T04:00:00Z","v":193778,"vw":24.081237},{"c":24.34,"h":24.57,"l":24.105,"n":5483,"o":24.3,"t":"2025-07-15T04:00:00Z","v":252521,"vw":24.361437},{"c":24.46,"h":24.645,"l":24.1,"n":4811,"o":24.46,"t":"2025-07-16T04:00:00Z","v":176919,"vw":24.437655},{"c":25.16,"h":25.2999,"l":24.53,"n":5902,"o":24.55,"t":"2025-07-17T04:00:00Z","v":244554,"vw":25.045292},{"c":24.8,"h":25.41,"l":24.71,"n":6073,"o":25.41,"t":"2025-07-18T04:00:00Z","v":216746,"vw":24.87894},{"c":24.52,"h":25.09,"l":24.365,"n":4259,"o":24.835,"t":"2025-07-21T04:00:00Z","v":180139,"vw":24.55587},{"c":24.68,"h":24.85,"l":24.47,"n":4957,"o":24.61,"t":"2025-07-22T04:00:00Z","v":180667,"vw":24.686713},{"c":26.13,"h":26.15,"l":24.66,"n":7938,"o":24.82,"t":"2025-07-23T04:00:00Z","v":378279,"vw":25.700997},{"c":25.11,"h":26.3,"l":24.9,"n":8677,"o":26.14,"t":"2025-07-24T04:00:00Z","v":344859,"vw":25.255488},{"c":24.84,"h":25.28,"l":24.57,"n":6981,"o":25.16,"t":"2025-07-25T04:00:00Z","v":316780,"vw":24.88828},{"c":24.21,"h":25.25,"l":24.025,"n":5435,"o":24.86,"t":"2025-07-28T04:00:00Z","v":198470,"vw":24.314245},{"c":24.53,"h":24.695,"l":24.335,"n":6166,"o":24.38,"t":"2025-07-29T04:00:00Z","v":308113,"vw":24.524026},{"c":24.24,"h":25.73,"l":24.09,"n":15525,"o":24.45,"t":"2025-07-30T04:00:00Z","v":765583,"vw":24.740918},{"c":23.88,"h":24.3,"l":23.6,"n":6740,"o":24.3,"t":"2025-07-31T04:00:00Z","v":312467,"vw":23.885892},{"c":23.48,"h":23.605,"l":23.0501,"n":5959,"o":23.58,"t":"2025-08-01T04:00:00Z","v":221574,"vw":23.40519},{"c":24.27,"h":24.295,"l":23.48,"n":5869,"o":23.68,"t":"2025-08-04T04:00:00Z","v":183850,"vw":24.039015},{"c":24.41,"h":24.55,"l":24.16,"n":6584,"o":24.38,"t":"2025-08-05T04:00:00Z","v":372518,"vw":24.403306},{"c":24.85,"h":25.15,"l":24.26,"n":6764,"o":24.43,"t":"2025-08-06T04:00:00Z","v":301412,"vw":24.857667},{"c":23.67,"h":25.69,"l":23.29,"n":10927,"o":24.86,"t":"2025-08-07T04:00:00Z","v":431262,"vw":23.985827},{"c":23.97,"h":24.2,"l":22.3,"n":11077,"o":22.53,"t":"2025-08-08T04:00:00Z","v":571850,"vw":23.718811},{"c":24.56,"h":24.63,"l":23.71,"n":8132,"o":23.71,"t":"2025-08-11T04:00:00Z","v":325773,"vw":24.308369},{"c":24.99,"h":25.53,"l":24.495,"n":9027,"o":24.66,"t":"2025-08-12T04:00:00Z","v":372735,"vw":25.091421},{"c":26.15,"h":26.32,"l":24.72,"n":9552,"o":25.03,"t":"2025-08-13T04:00:00Z","v":451778,"vw":25.796593},{"c":26.22,"h":26.29,"l":25.66,"n":6300,"o":25.8,"t":"2025-08-14T04:00:00Z","v":287107,"vw":26.153847},{"c":25.4,"h":26.4,"l":25.05,"n":8180,"o":26.24,"t":"2025-08-15T04:00:00Z","v":467880,"vw":25.451081},{"c":25.8,"h":25.88,"l":25.18,"n":7306,"o":25.4,"t":"2025-08-18T04:00:00Z","v":345424,"vw":25.664901},{"c":25.54,"h":26.07,"l":25.41,"n":6148,"o":25.95,"t":"2025-08-19T04:00:00Z","v":316362,"vw":25.681513},{"c":25.51,"h":25.81,"l":25.17,"n":6736,"o":25.5,"t":"2025-08-20T04:00:00Z","v":312138,"vw":25.535412},{"c":26.2,"h":26.31,"l":25.31,"n":5127,"o":25.31,"t":"2025-08-21T04:00:00Z","v":189806,"vw":26.024029},{"c":27.2,"h":27.55,"l":26.2,"n":9291,"o":26.39,"t":"2025-08-22T04:00:00Z","v":279829,"vw":27.213897},{"c":26.6,"h":27.205,"l":26.42,"n":6483,"o":27.05,"t":"2025-08-25T04:00:00Z","v":214609,"vw":26.695996},{"c":26.5,"h":26.76,"l":26.38,"n":4306,"o":26.65,"t":"2025-08-26T04:00:00Z","v":124960,"vw":26.525268},{"c":26.29,"h":26.82,"l":26.22,"n":5915,"o":26.4,"t":"2025-08-27T04:00:00Z","v":165850,"vw":26.391079},{"c":26.3,"h":26.47,"l":26.09,"n":5371,"o":26.45,"t":"2025-08-28T04:00:00Z","v":174600,"vw":26.2823},{"c":26.59,"h":26.63,"l":26.19,"n":5017,"o":26.4,"t":"2025-08-29T04:00:00Z","v":197737,"vw":26.425213},{"c":26.12,"h":26.45,"l":26.09,"n":5152,"o":26.28,"t":"2025-09-02T04:00:00Z","v":198336,"vw":26.20217},{"c":26.37,"h":26.56,"l":25.8,"n":5705,"o":26,"t":"2025-09-03T04:00:00Z","v":230563,"vw":26.367667},{"c":26.93,"h":26.98,"l":26.365,"n":4466,"o":26.49,"t":"2025-09-04T04:00:00Z","v":129406,"vw":26.788729},{"c":26.77,"h":27.13,"l":26.47,"n":6148,"o":27.04,"t":"2025-09-05T04:00:00Z","v":160873,"vw":26.741299},{"c":26.96,"h":27,"l":26.42,"n":6128,"o":26.86,"t":"2025-09-08T04:00:00Z","v":168312,"vw":26.829104},{"c":26.34,"h":26.935,"l":26.33,"n":4076,"o":26.88,"t":"2025-09-09T04:00:00Z","v":129853,"vw":26.520979},{"c":27.06,"h":27.24,"l":26.12,"n":6656,"o":26.12,"t":"2025-09-10T04:00:00Z","v":298091,"vw":26.953592},{"c":27.25,"h":27.345,"l":27,"n":5462,"o":27,"t":"2025-09-11T04:00:00Z","v":160859,"vw":27.21072},{"c":27.17,"h":27.44,"l":27,"n":5016,"o":27.19,"t":"2025-09-12T04:00:00Z","v":140865,"vw":27.221543},{"c":27.61,"h":27.62,"l":27,"n":5529,"o":27.16,"t":"2025-09-15T04:00:00Z","v":165741,"vw":27.390476},{"c":28.05,"h":28.06,"l":27.2825,"n":6313,"o":27.61,"t":"2025-09-16T04:00:00Z","v":232533,"vw":27.849943},{"c":27.75,"h":28.72,"l":27.7,"n":7276,"o":28.01,"t":"2025-09-17T04:00:00Z","v":265139,"vw":28.084928},{"c":28.24,"h":28.33,"l":27.725,"n":5466,"o":28.07,"t":"2025-09-18T04:00:00Z","v":170108,"vw":28.130712},{"c":27.77,"h":28.605,"l":27.72,"n":4811,"o":28.32,"t":"2025-09-19T04:00:00Z","v":531623,"vw":27.864202},{"c":27.89,"h":27.995,"l":27.44,"n":5631,"o":27.73,"t":"2025-09-22T04:00:00Z","v":193519,"vw":27.837389},{"c":27.48,"h":28.16,"l":27.35,"n":4438,"o":27.9,"t":"2025-09-23T04:00:00Z","v":145270,"vw":27.604656},{"c":27.56,"h":27.82,"l":27.36,"n":4291,"o":27.51,"t":"2025-09-24T04:00:00Z","v":116125,"vw":27.53959},{"c":27.38,"h":27.56,"l":27.2,"n":5821,"o":27.3,"t":"2025-09-25T04:00:00Z","v":161203,"vw":27.362411},{"c":27.3,"h":27.79,"l":27.13,"n":4724,"o":27.37,"t":"2025-09-26T04:00:00Z","v":161311,"vw":27.363316},{"c":27.51,"h":27.54,"l":26.99,"n":4662,"o":27.44,"t":"2025-09-29T04:00:00Z","v":109817,"vw":27.451636},{"c":27.43,"h":27.61,"l":27.105,"n":4067,"o":27.43,"t":"2025-09-30T04:00:00Z","v":156423,"vw":27.386809},{"c":27.43,"h":27.49,"l":26.94,"n":4586,"o":27.16,"t":"2025-10-01T04:00:00Z","v":127876,"vw":27.280758},{"c":27.08,"h":27.46,"l":26.92,"n":4429,"o":27.43,"t":"2025-10-02T04:00:00Z","v":165612,"vw":27.061316},{"c":27.52,"h":27.8765,"l":27.19,"n":4755,"o":27.26,"t":"2025-10-03T04:00:00Z","v":172833,"vw":27.510549},{"c":27.09,"h":27.64,"l":27.04,"n":4432,"o":27.52,"t":"2025-10-06T04:00:00Z","v":130665,"vw":27.22837},{"c":25.24,"h":27.03,"l":25.08,"n":7239,"o":27.01,"t":"2025-10-07T04:00:00Z","v":264534,"vw":25.724155},{"c":24.18,"h":25.295,"l":23.86,"n":7598,"o":25.28,"t":"2025-10-08T04:00:00Z","v":241208,"vw":24.348428},{"c":23.64,"h":24.35,"l":23.62,"n":5335,"o":24.11,"t":"2025-10-09T04:00:00Z","v":174624,"vw":23.867429},{"c":23.19,"h":23.9397,"l":23.12,"n":5091,"o":23.65,"t":"2025-10-10T04:00:00Z","v":182251,"vw":23.356701},{"c":24.3,"h":24.409,"l":22.8015,"n":7147,"o":23.46,"t":"2025-10-13T04:00:00Z","v":289413,"vw":23.876796},{"c":24.06,"h":24.4,"l":23.775,"n":5035,"o":23.99,"t":"2025-10-14T04:00:00Z","v":199741,"vw":24.04814},{"c":23.62,"h":24.385,"l":23.57,"n":3448,"o":24.11,"t":"2025-10-15T04:00:00Z","v":111049,"vw":23.797018},{"c":23.38,"h":23.79,"l":23.27,"n":3970,"o":23.72,"t":"2025-10-16T04:00:00Z","v":121748,"vw":23.469976},{"c":23.21,"h":23.48,"l":23.0575,"n":3463,"o":23.24,"t":"2025-10-17T04:00:00Z","v":119073,"vw":23.227887},{"c":23.82,"h":23.88,"l":23.29,"n":4898,"o":23.29,"t":"2025-10-20T04:00:00Z","v":135329,"vw":23.742223},{"c":24.12,"h":24.32,"l":23.62,"n":3634,"o":23.82,"t":"2025-10-21T04:00:00Z","v":99262,"vw":24.12912},{"c":24.13,"h":24.43,"l":23.76,"n":3753,"o":24.19,"t":"2025-10-22T04:00:00Z","v":205225,"vw":24.173702},{"c":24.56,"h":24.91,"l":24.13,"n":3733,"o":24.13,"t":"2025-10-23T04:00:00Z","v":111016,"vw":24.588805},{"c":24.82,"h":25.02,"l":24.575,"n":3402,"o":24.69,"t":"2025-10-24T04:00:00Z","v":113493,"vw":24.859912},{"c":24.08,"h":25.01,"l":24.02,"n":4232,"o":24.91,"t":"2025-10-27T04:00:00Z","v":136471,"vw":24.273408},{"c":24.14,"h":24.485,"l":23.86,"n":3730,"o":23.91,"t":"2025-10-28T04:00:00Z","v":86467,"vw":24.189101},{"c":23.52,"h":24.3,"l":23.24,"n":3645,"o":24.11,"t":"2025-10-29T04:00:00Z","v":120726,"vw":23.759095},{"c":23.78,"h":23.8,"l":23.5,"n":3496,"o":23.5,"t":"2025-10-30T04:00:00Z","v":113982,"vw":23.708774},{"c":23.94,"h":23.95,"l":23.51,"n":4213,"o":23.65,"t":"2025-10-31T04:00:00Z","v":131387,"vw":23.856511},{"c":23.6,"h":23.97,"l":23.56,"n":5178,"o":23.88,"t":"2025-11-03T05:00:00Z","v":172809,"vw":23.679748},{"c":23.11,"h":23.67,"l":22.985,"n":3455,"o":23.46,"t":"2025-11-04T05:00:00Z","v":115509,"vw":23.179695},{"c":23.47,"h":23.74,"l":23.23,"n":5521,"o":23.23,"t":"2025-11-05T05:00:00Z","v":172716,"vw":23.48258},{"c":22.16,"h":23.54,"l":21.67,"n":5528,"o":23.39,"t":"2025-11-06T05:00:00Z","v":209602,"vw":22.161382},{"c":22.67,"h":22.7,"l":22.03,"n":5253,"o":22.16,"t":"2025-11-07T05:00:00Z","v":202512,"vw":22.52037},{"c":23.33,"h":23.34,"l":22.405,"n":4301,"o":22.79,"t":"2025-11-10T05:00:00Z","v":138057,"vw":23.07095},{"c":23.75,"h":23.88,"l":23.11,"n":4401,"o":23.32,"t":"2025-11-11T05:00:00Z","v":205925,"vw":23.623308},{"c":23.87,"h":24.04,"l":23.455,"n":4267,"o":23.91,"t":"2025-11-12T05:00:00Z","v":217177,"vw":23.837681},{"c":23.24,"h":23.8,"l":23.15,"n":5037,"o":23.63,"t":"2025-11-13T05:00:00Z","v":187869,"vw":23.399912},{"c":23.18,"h":23.2,"l":22.72,"n":4523,"o":22.96,"t":"2025-11-14T05:00:00Z","v":147216,"vw":23.004796},{"c":22.26,"h":23.03,"l":22.24,"n":4230,"o":23.03,"t":"2025-11-17T05:00:00Z","v":146183,"vw":22.569587},{"c":22.58,"h":22.895,"l":22.1,"n":5601,"o":22.17,"t":"2025-11-18T05:00:00Z","v":307594,"vw":22.645606},{"c":22.68,"h":22.89,"l":22.42,"n":5544,"o":22.55,"t":"2025-11-19T05:00:00Z","v":165896,"vw":22.673006},{"c":25.71,"h":27.64,"l":25.075,"n":12075,"o":25.45,"t":"2025-11-20T05:00:00Z","v":643293,"vw":25.850936},{"c":27.96,"h":27.96,"l":25.76,"n":9926,"o":25.76,"t":"2025-11-21T05:00:00Z","v":470570,"vw":27.479991},{"c":28.78,"h":28.92,"l":27.8,"n":8363,"o":27.91,"t":"2025-11-24T05:00:00Z","v":402341,"vw":28.573071},{"c":30.27,"h":30.35,"l":28.415,"n":8225,"o":28.75,"t":"2025-11-25T05:00:00Z","v":342142,"vw":29.983108},{"c":30.21,"h":30.36,"l":30.03,"n":6829,"o":30.12,"t":"2025-11-26T05:00:00Z","v":264964,"vw":30.206417},{"c":30.04,"h":30.35,"l":29.5721,"n":3561,"o":30.11,"t":"2025-11-28T05:00:00Z","v":107769,"vw":30.095806},{"c":29.84,"h":30.37,"l":29.575,"n":5501,"o":29.75,"t":"2025-12-01T05:00:00Z","v":194872,"vw":29.958395},{"c":29.42,"h":30,"l":29.37,"n":4245,"o":29.81,"t":"2025-12-02T05:00:00Z","v":124894,"vw":29.566014},{"c":30.17,"h":30.34,"l":29.545,"n":6182,"o":29.57,"t":"2025-12-03T05:00:00Z","v":175096,"vw":30.106005},{"c":29.89,"h":30.27,"l":29.72,"n":4186,"o":30.27,"t":"2025-12-04T05:00:00Z","v":152893,"vw":29.961682},{"c":30.03,"h":30.275,"l":29.715,"n":3933,"o":29.79,"t":"2025-12-05T05:00:00Z","v":134183,"vw":29.987173},{"c":30.13,"h":30.45,"l":29.94,"n":4358,"o":30.27,"t":"2025-12-08T05:00:00Z","v":135071,"vw":30.163172},{"c":30.92,"h":31.14,"l":30.09,"n":4352,"o":30.09,"t":"2025-12-09T05:00:00Z","v":157097,"vw":30.849672},{"c":31.64,"h":31.955,"l":30.9,"n":4890,"o":30.9,"t":"2025-12-10T05:00:00Z","v":186676,"vw":31.545427},{"c":31.71,"h":31.91,"l":31.48,"n":4680,"o":31.69,"t":"2025-12-11T05:00:00Z","v":227900,"vw":31.709931},{"c":31.82,"h":31.92,"l":31.55,"n":3779,"o":31.65,"t":"2025-12-12T05:00:00Z","v":160180,"vw":31.811806},{"c":31.93,"h":32.395,"l":31.73,"n":5000,"o":32,"t":"2025-12-15T05:00:00Z","v":180879,"vw":32.039809},{"c":32.01,"h":32.16,"l":31.3,"n":4279,"o":31.94,"t":"2025-12-16T05:00:00Z","v":170819,"vw":31.937752},{"c":31.51,"h":32.11,"l":31.38,"n":5131,"o":31.95,"t":"2025-12-17T05:00:00Z","v":166576,"vw":31.666346},{"c":31.72,"h":31.96,"l":31.54,"n":4465,"o":31.79,"t":"2025-12-18T05:00:00Z","v":190064,"vw":31.740332},{"c":31.54,"h":31.75,"l":31.075,"n":5386,"o":31.62,"t":"2025-12-19T05:00:00Z","v":398645,"vw":31.498583},{"c":30.84,"h":32.15,"l":30.83,"n":5061,"o":31.52,"t":"2025-12-22T05:00:00Z","v":240362,"vw":31.211098},{"c":30.97,"h":31.365,"l":30.8,"n":4521,"o":30.85,"t":"2025-12-23T05:00:00Z","v":134249,"vw":31.058427},{"c":30.86,"h":31.195,"l":30.51,"n":2464,"o":30.97,"t":"2025-12-24T05:00:00Z","v":92996,"vw":30.799291},{"c":31.15,"h":31.17,"l":30.84,"n":3240,"o":30.89,"t":"2025-12-26T05:00:00Z","v":86064,"vw":31.080557},{"c":31.68,"h":31.77,"l":30.914,"n":5075,"o":31.1,"t":"2025-12-29T05:00:00Z","v":144873,"vw":31.542141},{"c":31.41,"h":32.18,"l":31.362,"n":4510,"o":31.68,"t":"2025-12-30T05:00:00Z","v":192495,"vw":31.74988},{"c":30.31,"h":31.49,"l":30.25,"n":3217,"o":31.28,"t":"2025-12-31T05:00:00Z","v":156454,"vw":30.483394},{"c":29.59,"h":30.45,"l":29.56,"n":6666,"o":30.34,"t":"2026-01-02T05:00:00Z","v":278036,"vw":29.73552},{"c":30.68,"h":30.775,"l":29.11,"n":4543,"o":29.45,"t":"2026-01-05T05:00:00Z","v":167959,"vw":30.581396},{"c":30.96,"h":31.11,"l":30.16,"n":4116,"o":30.31,"t":"2026-01-06T05:00:00Z","v":128470,"vw":30.855108},{"c":30.94,"h":31.15,"l":30.55,"n":2955,"o":31.15,"t":"2026-01-07T05:00:00Z","v":95339,"vw":30.931847},{"c":31.22,"h":31.465,"l":30.2,"n":3027,"o":30.72,"t":"2026-01-08T05:00:00Z","v":79261,"vw":31.170717},{"c":31.3,"h":31.52,"l":30.75,"n":3967,"o":31.23,"t":"2026-01-09T05:00:00Z","v":107072,"vw":31.31763},{"c":31.61,"h":31.7,"l":30.895,"n":4056,"o":31.15,"t":"2026-01-12T05:00:00Z","v":141820,"vw":31.513633},{"c":31.71,"h":31.85,"l":31.24,"n":2873,"o":31.78,"t":"2026-01-13T05:00:00Z","v":86901,"vw":31.678201},{"c":31.65,"h":31.78,"l":31.27,"n":3669,"o":31.5,"t":"2026-01-14T05:00:00Z","v":138226,"vw":31.584207},{"c":31.83,"h":32.055,"l":31.22,"n":3445,"o":31.7,"t":"2026-01-15T05:00:00Z","v":120993,"vw":31.85673},{"c":31.3,"h":32.26,"l":31.3,"n":3583,"o":32.16,"t":"2026-01-16T05:00:00Z","v":116469,"vw":31.557852},{"c":31.25,"h":31.715,"l":30.54,"n":3594,"o":30.87,"t":"2026-01-20T05:00:00Z","v":118678,"vw":31.258914},{"c":31.89,"h":31.93,"l":31.06,"n":3692,"o":31.48,"t":"2026-01-21T05:00:00Z","v":187567,"vw":31.639077},{"c":32,"h":32.61,"l":31.88,"n":3490,"o":32,"t":"2026-01-22T05:00:00Z","v":125646,"vw":32.161162},{"c":31.8,"h":32.329,"l":31.58,"n":3125,"o":32,"t":"2026-01-23T05:00:00Z","v":81866,"vw":31.904104},{"c":31.65,"h":32.25,"l":31.345,"n":3551,"o":31.785,"t":"2026-01-26T05:00:00Z","v":110477,"vw":31.680131},{"c":32,"h":32.21,"l":31.535,"n":3171,"o":31.67,"t":"2026-01-27T05:00:00Z","v":114943,"vw":31.914275},{"c":31.71,"h":32.28,"l":31.54,"n":3407,"o":32.19,"t":"2026-01-28T05:00:00Z","v":120045,"vw":31.903025},{"c":32.15,"h":32.3,"l":31.5001,"n":3779,"o":31.88,"t":"2026-01-29T05:00:00Z","v":123132,"vw":32.084171},{"c":32,"h":32.15,"l":31.505,"n":3899,"o":31.85,"t":"2026-01-30T05:00:00Z","v":123707,"vw":31.9578},{"c":32.64,"h":32.875,"l":31.925,"n":6123,"o":32,"t":"2026-02-02T05:00:00Z","v":157909,"vw":32.626053},{"c":31.5,"h":32.62,"l":30.99,"n":5337,"o":32.52,"t":"2026-02-03T05:00:00Z","v":145132,"vw":31.515822},{"c":31.47,"h":31.76,"l":30.67,"n":8656,"o":31.68,"t":"2026-02-04T05:00:00Z","v":192393,"vw":31.287218},{"c":32.95,"h":33.47,"l":32.05,"n":8204,"o":32.12,"t":"2026-02-05T05:00:00Z","v":339711,"vw":32.871308},{"c":32.51,"h":33.19,"l":32.1825,"n":5672,"o":32.568,"t":"2026-02-06T05:00:00Z","v":220951,"vw":32.530908},{"c":33.19,"h":33.28,"l":32.6,"n":5687,"o":32.82,"t":"2026-02-09T05:00:00Z","v":213774,"vw":33.129668},{"c":32.93,"h":33.61,"l":32.77,"n":6030,"o":32.86,"t":"2026-02-10T05:00:00Z","v":229450,"vw":33.094606},{"c":31.43,"h":33.225,"l":31.11,"n":5359,"o":32.93,"t":"2026-02-11T05:00:00Z","v":169732,"vw":31.555471},{"c":30.27,"h":32,"l":29.665,"n":5583,"o":31.55,"t":"2026-02-12T05:00:00Z","v":178251,"vw":30.299188},{"c":30.73,"h":30.95,"l":30.2571,"n":6233,"o":30.65,"t":"2026-02-13T05:00:00Z","v":215128,"vw":30.603838},{"c":30.99,"h":31.35,"l":30.28,"n":5451,"o":30.86,"t":"2026-02-17T05:00:00Z","v":245723,"vw":30.999127},{"c":31.74,"h":31.81,"l":30.67,"n":3823,"o":31.01,"t":"2026-02-18T05:00:00Z","v":144853,"vw":31.471698},{"c":31.78,"h":32.02,"l":31.335,"n":3463,"o":31.55,"t":"2026-02-19T05:00:00Z","v":176652,"vw":31.697181},{"c":31.845,"h":32,"l":31.19,"n":3719,"o":31.69,"t":"2026-02-20T05:00:00Z","v":102941,"vw":31.721622},{"c":30.73,"h":31.55,"l":30.5941,"n":4378,"o":31.45,"t":"2026-02-23T05:00:00Z","v":170371,"vw":30.855891},{"c":30.68,"h":30.91,"l":30.34,"n":3619,"o":30.65,"t":"2026-02-24T05:00:00Z","v":135040,"vw":30.709921},{"c":31.24,"h":31.4,"l":30.33,"n":3546,"o":30.65,"t":"2026-02-25T05:00:00Z","v":126260,"vw":31.164065},{"c":31.42,"h":31.619,"l":31.08,"n":3313,"o":31.34,"t":"2026-02-26T05:00:00Z","v":103498,"vw":31.427128},{"c":31.61,"h":31.935,"l":30.565,"n":3863,"o":31.03,"t":"2026-02-27T05:00:00Z","v":138291,"vw":31.553706},{"c":32,"h":32.34,"l":30.61,"n":4698,"o":30.84,"t":"2026-03-02T05:00:00Z","v":196140,"vw":31.814422},{"c":32.28,"h":32.55,"l":31.36,"n":4683,"o":31.66,"t":"2026-03-03T05:00:00Z","v":151663,"vw":32.240412},{"c":32.47,"h":33.085,"l":32.36,"n":3592,"o":32.42,"t":"2026-03-04T05:00:00Z","v":117678,"vw":32.576619},{"c":32.64,"h":33.12,"l":32.42,"n":4242,"o":32.42,"t":"2026-03-05T05:00:00Z","v":98731,"vw":32.710123},{"c":31.97,"h":32.6,"l":31.6,"n":5942,"o":32.11,"t":"2026-03-06T05:00:00Z","v":186135,"vw":31.970654},{"c":32.57,"h":32.69,"l":31.02,"n":7370,"o":31.51,"t":"2026-03-09T04:00:00Z","v":365586,"vw":32.104299},{"c":32.24,"h":33.09,"l":32.09,"n":5196,"o":32.24,"t":"2026-03-10T04:00:00Z","v":137153,"vw":32.441648},{"c":31.24,"h":32.1699,"l":31.17,"n":3421,"o":31.8,"t":"2026-03-11T04:00:00Z","v":80128,"vw":31.48251},{"c":29.22,"h":31.12,"l":29.19,"n":5237,"o":30.785,"t":"2026-03-12T04:00:00Z","v":170008,"vw":29.710675},{"c":28.44,"h":29.57,"l":28.41,"n":5053,"o":29.52,"t":"2026-03-13T04:00:00Z","v":153462,"vw":28.748733},{"c":28.07,"h":28.74,"l":27.99,"n":5940,"o":28.74,"t":"2026-03-16T04:00:00Z","v":157247,"vw":28.219597},{"c":28.3,"h":28.93,"l":28.09,"n":6888,"o":28.38,"t":"2026-03-17T04:00:00Z","v":262802,"vw":28.325433},{"c":28.11,"h":29.02,"l":28,"n":4604,"o":28.2,"t":"2026-03-18T04:00:00Z","v":137589,"vw":28.216215},{"c":28.42,"h":28.55,"l":27.89,"n":4765,"o":27.89,"t":"2026-03-19T04:00:00Z","v":121564,"vw":28.325482},{"c":28.64,"h":28.915,"l":28.01,"n":4901,"o":28.42,"t":"2026-03-20T04:00:00Z","v":751775,"vw":28.625212},{"c":29.94,"h":30.34,"l":29.17,"n":4543,"o":29.44,"t":"2026-03-23T04:00:00Z","v":168324,"vw":29.986674},{"c":30.09,"h":30.25,"l":29.43,"n":3916,"o":29.57,"t":"2026-03-24T04:00:00Z","v":119160,"vw":30.032093},{"c":30.48,"h":30.53,"l":29.74,"n":3755,"o":30.49,"t":"2026-03-25T04:00:00Z","v":120138,"vw":30.306888},{"c":29.8,"h":30.7067,"l":29.79,"n":3460,"o":30.17,"t":"2026-03-26T04:00:00Z","v":111761,"vw":30.017708},{"c":29.49,"h":29.7,"l":29.13,"n":2830,"o":29.48,"t":"2026-03-27T04:00:00Z","v":69811,"vw":29.446049},{"c":29.78,"h":30.05,"l":29.4729,"n":3871,"o":29.49,"t":"2026-03-30T04:00:00Z","v":132997,"vw":29.743384},{"c":30.57,"h":30.805,"l":29.565,"n":4308,"o":30.3,"t":"2026-03-31T04:00:00Z","v":182209,"vw":30.369151},{"c":30.86,"h":31.26,"l":30.56,"n":4135,"o":30.74,"t":"2026-04-01T04:00:00Z","v":132163,"vw":30.932486},{"c":31.16,"h":31.5,"l":30.28,"n":4380,"o":30.28,"t":"2026-04-02T04:00:00Z","v":151266,"vw":31.168251},{"c":31.38,"h":31.67,"l":31.05,"n":3167,"o":31.17,"t":"2026-04-06T04:00:00Z","v":107106,"vw":31.423308},{"c":31.55,"h":31.85,"l":31.27,"n":4469,"o":31.27,"t":"2026-04-07T04:00:00Z","v":194332,"vw":31.565355},{"c":31.99,"h":32.715,"l":31.96,"n":5095,"o":32.48,"t":"2026-04-08T04:00:00Z","v":168666,"vw":32.110087},{"c":32.31,"h":32.51,"l":31.46,"n":4066,"o":32.04,"t":"2026-04-09T04:00:00Z","v":107006,"vw":32.226127},{"c":32.43,"h":32.52,"l":31.765,"n":5369,"o":32.14,"t":"2026-04-10T04:00:00Z","v":223423,"vw":32.249391},{"c":32.6,"h":32.7184,"l":31.98,"n":3838,"o":32.24,"t":"2026-04-13T04:00:00Z","v":160420,"vw":32.457944},{"c":33.08,"h":33.14,"l":32.365,"n":4645,"o":32.55,"t":"2026-04-14T04:00:00Z","v":147902,"vw":32.998763},{"c":33.66,"h":33.705,"l":33.01,"n":3949,"o":33.01,"t":"2026-04-15T04:00:00Z","v":106594,"vw":33.493744},{"c":33.52,"h":34.2,"l":33.49,"n":4270,"o":33.76,"t":"2026-04-16T04:00:00Z","v":130316,"vw":33.742906},{"c":34,"h":34.61,"l":33.91,"n":5572,"o":34.14,"t":"2026-04-17T04:00:00Z","v":199754,"vw":34.206074},{"c":33.98,"h":34.36,"l":32.89,"n":4147,"o":33.98,"t":"2026-04-20T04:00:00Z","v":151074,"vw":33.978741},{"c":33.71,"h":34.515,"l":33.39,"n":4355,"o":33.96,"t":"2026-04-21T04:00:00Z","v":189219,"vw":33.892841},{"c":34.44,"h":34.775,"l":33.8,"n":4007,"o":33.8,"t":"2026-04-22T04:00:00Z","v":142709,"vw":34.44184},{"c":34.46,"h":34.9999,"l":34.23,"n":3610,"o":34.34,"t":"2026-04-23T04:00:00Z","v":210689,"vw":34.515068},{"c":34.89,"h":35.155,"l":33.87,"n":3138,"o":34.33,"t":"2026-04-24T04:00:00Z","v":124501,"vw":34.868795},{"c":35.21,"h":35.67,"l":34.93,"n":5515,"o":35,"t":"2026-04-27T04:00:00Z","v":133495,"vw":35.327359},{"c":35.64,"h":35.94,"l":34.03,"n":4058,"o":34.57,"t":"2026-04-28T04:00:00Z","v":137743,"vw":35.622439},{"c":35.37,"h":36.045,"l":35,"n":5175,"o":35.44,"t":"2026-04-29T04:00:00Z","v":181080,"vw":35.430758},{"c":35.65,"h":36.08,"l":35.1792,"n":4155,"o":35.35,"t":"2026-04-30T04:00:00Z","v":143753,"vw":35.688301},{"c":35.91,"h":36,"l":35.43,"n":4023,"o":35.75,"t":"2026-05-01T04:00:00Z","v":135424,"vw":35.804888},{"c":35.82,"h":36.32,"l":35.65,"n":5332,"o":35.65,"t":"2026-05-04T04:00:00Z","v":169833,"vw":35.950994},{"c":37.09,"h":37.5524,"l":36.05,"n":4900,"o":36.07,"t":"2026-05-05T04:00:00Z","v":180185,"vw":37.134367},{"c":37.22,"h":37.67,"l":36.94,"n":5674,"o":37.49,"t":"2026-05-06T04:00:00Z","v":192570,"vw":37.228293},{"c":36.25,"h":38.83,"l":35.19,"n":6654,"o":37.97,"t":"2026-05-07T04:00:00Z","v":246386,"vw":36.668935},{"c":36.19,"h":36.35,"l":35.45,"n":5927,"o":36.29,"t":"2026-05-08T04:00:00Z","v":166852,"vw":36.041644},{"c":34.33,"h":36.15,"l":34.05,"n":7021,"o":36.15,"t":"2026-05-11T04:00:00Z","v":297727,"vw":34.562605},{"c":33.58,"h":34.58,"l":33.17,"n":5329,"o":34.35,"t":"2026-05-12T04:00:00Z","v":190038,"vw":33.672349},{"c":33.17,"h":33.7,"l":32.84,"n":5545,"o":33.28,"t":"2026-05-13T04:00:00Z","v":212218,"vw":33.177492},{"c":33.34,"h":33.38,"l":32.79,"n":4459,"o":33.3,"t":"2026-05-14T04:00:00Z","v":161373,"vw":33.168516},{"c":32.96,"h":34.3,"l":32.9,"n":4087,"o":33.48,"t":"2026-05-15T04:00:00Z","v":149611,"vw":33.287366},{"c":33.88,"h":34.015,"l":33,"n":3287,"o":33,"t":"2026-05-18T04:00:00Z","v":103009,"vw":33.844644},{"c":33.97,"h":34.12,"l":33.2809,"n":3882,"o":33.76,"t":"2026-05-19T04:00:00Z","v":121479,"vw":33.913359},{"c":34.45,"h":34.48,"l":33.3189,"n":4250,"o":33.9,"t":"2026-05-20T04:00:00Z","v":148419,"vw":34.278643},{"c":34.2,"h":34.2899,"l":33.185,"n":2925,"o":34.17,"t":"2026-05-21T04:00:00Z","v":104231,"vw":34.087267},{"c":34.43,"h":34.51,"l":33.765,"n":4730,"o":34.29,"t":"2026-05-22T04:00:00Z","v":222169,"vw":34.179548},{"c":35.76,"h":35.85,"l":34.52,"n":4569,"o":34.52,"t":"2026-05-26T04:00:00Z","v":134912,"vw":35.455058},{"c":36.06,"h":36.24,"l":35.58,"n":4415,"o":35.9,"t":"2026-05-27T04:00:00Z","v":140719,"vw":36.020944},{"c":36.33,"h":36.51,"l":35.705,"n":5810,"o":36,"t":"2026-05-28T04:00:00Z","v":184734,"vw":36.295441},{"c":36.21,"h":36.29,"l":35.815,"n":4688,"o":36.1,"t":"2026-05-29T04:00:00Z","v":192680,"vw":36.101258},{"c":37.02,"h":37.11,"l":36.03,"n":5471,"o":36.17,"t":"2026-06-01T04:00:00Z","v":176243,"vw":36.828229},{"c":36.3,"h":37.16,"l":35.94,"n":5058,"o":36.93,"t":"2026-06-02T04:00:00Z","v":132290,"vw":36.399753},{"c":36.14,"h":36.58,"l":35.785,"n":5455,"o":36.26,"t":"2026-06-03T04:00:00Z","v":156760,"vw":36.060438},{"c":36.94,"h":37.49,"l":36.13,"n":5223,"o":36.39,"t":"2026-06-04T04:00:00Z","v":140515,"vw":37.103647},{"c":37.23,"h":37.39,"l":36.825,"n":3784,"o":36.93,"t":"2026-06-05T04:00:00Z","v":98630,"vw":37.188737},{"c":36.65,"h":37.87,"l":36.65,"n":5017,"o":37.37,"t":"2026-06-08T04:00:00Z","v":184796,"vw":37.051251},{"c":37.74,"h":37.92,"l":36.93,"n":6355,"o":36.93,"t":"2026-06-09T04:00:00Z","v":158501,"vw":37.624726},{"c":37.82,"h":38.17,"l":37.73,"n":5175,"o":37.85,"t":"2026-06-10T04:00:00Z","v":155927,"vw":37.920455},{"c":37.94,"h":38.24,"l":37.43,"n":5218,"o":37.89,"t":"2026-06-11T04:00:00Z","v":166069,"vw":37.936848},{"c":37.94,"h":38.43,"l":37.47,"n":5533,"o":38.08,"t":"2026-06-12T04:00:00Z","v":127477,"vw":38.092873},{"c":37.88,"h":38,"l":37,"n":4032,"o":37.95,"t":"2026-06-15T04:00:00Z","v":138020,"vw":37.687209},{"c":37.47,"h":38.035,"l":37.07,"n":5841,"o":37.95,"t":"2026-06-16T04:00:00Z","v":203127,"vw":37.54565},{"c":36.54,"h":37.75,"l":36.36,"n":4773,"o":37.32,"t":"2026-06-17T04:00:00Z","v":197372,"vw":36.749569},{"c":37.89,"h":37.96,"l":36.52,"n":5316,"o":37.12,"t":"2026-06-18T04:00:00Z","v":304067,"vw":37.674418},{"c":37.52,"h":37.95,"l":37.345,"n":6670,"o":37.79,"t":"2026-06-22T04:00:00Z","v":267965,"vw":37.637346},{"c":38.44,"h":38.635,"l":37.245,"n":4433,"o":37.55,"t":"2026-06-23T04:00:00Z","v":184197,"vw":38.255411},{"c":38.9,"h":39.55,"l":38.34,"n":6262,"o":38.58,"t":"2026-06-24T04:00:00Z","v":162542,"vw":38.990183},{"c":38.14,"h":39.3528,"l":38.05,"n":6469,"o":38.81,"t":"2026-06-25T04:00:00Z","v":197830,"vw":38.30787},{"c":39.09,"h":39.2,"l":37.5301,"n":4850,"o":38.25,"t":"2026-06-26T04:00:00Z","v":683528,"vw":38.999761},{"c":39.09,"h":39.93,"l":39,"n":6652,"o":39.36,"t":"2026-06-29T04:00:00Z","v":297764,"vw":39.261355},{"c":39.12,"h":39.59,"l":39,"n":6885,"o":39.12,"t":"2026-06-30T04:00:00Z","v":340292,"vw":39.160479},{"c":38.7,"h":39.66,"l":38.3175,"n":5828,"o":39.13,"t":"2026-07-01T04:00:00Z","v":229890,"vw":38.901159},{"c":38.36,"h":39.02,"l":38.29,"n":5247,"o":38.91,"t":"2026-07-02T04:00:00Z","v":172862,"vw":38.466993},{"c":38.375,"h":38.835,"l":37.6,"n":5475,"o":38.32,"t":"2026-07-06T04:00:00Z","v":178141,"vw":38.19686},{"c":38.03,"h":39.01,"l":37.78,"n":5379,"o":38.69,"t":"2026-07-07T04:00:00Z","v":177309,"vw":38.095203},{"c":37.91,"h":38.54,"l":36.36,"n":6838,"o":38.12,"t":"2026-07-08T04:00:00Z","v":267689,"vw":38.071172},{"c":38.58,"h":38.63,"l":37.51,"n":4024,"o":37.84,"t":"2026-07-09T04:00:00Z","v":153715,"vw":38.4123},{"c":39,"h":39,"l":38.17,"n":5306,"o":38.58,"t":"2026-07-10T04:00:00Z","v":128328,"vw":38.780505},{"c":38.88,"h":39.57,"l":38.86,"n":3784,"o":39,"t":"2026-07-13T04:00:00Z","v":141229,"vw":39.081497},{"c":38.93,"h":39.38,"l":38.59,"n":4397,"o":38.88,"t":"2026-07-14T04:00:00Z","v":120670,"vw":38.995747},{"c":39.65,"h":40,"l":38.95,"n":5354,"o":39.1,"t":"2026-07-15T04:00:00Z","v":174780,"vw":39.599047},{"c":41.02,"h":41.25,"l":39.72,"n":7501,"o":39.72,"t":"2026-07-16T04:00:00Z","v":500125,"vw":40.918834},{"c":39.52,"h":41.28,"l":39.15,"n":8887,"o":40.63,"t":"2026-07-17T04:00:00Z","v":369309,"vw":40.247631},{"c":38.77,"h":40.335,"l":38.7,"n":4056,"o":39.57,"t":"2026-07-20T04:00:00Z","v":126855,"vw":38.984196},{"c":38.83,"h":39,"l":38.24,"n":5003,"o":38.51,"t":"2026-07-21T04:00:00Z","v":170683,"vw":38.76215},{"c":38.35,"h":39.1,"l":37.96,"n":3837,"o":38.76,"t":"2026-07-22T04:00:00Z","v":134074,"vw":38.354945},{"c":37.47,"h":37.92,"l":37.35,"n":5867,"o":37.76,"t":"2026-07-23T04:00:00Z","v":165665,"vw":37.616628},{"c":37.56,"h":38.29,"l":37.33,"n":3901,"o":37.73,"t":"2026-07-24T04:00:00Z","v":183633,"vw":37.748921},{"c":38.96,"h":38.98,"l":37.995,"n":3798,"o":38.03,"t":"2026-07-27T04:00:00Z","v":112185,"vw":38.710787},{"c":39.33,"h":39.77,"l":39.13,"n":6152,"o":39.39,"t":"2026-07-28T04:00:00Z","v":185021,"vw":39.469977},{"c":38.45,"h":39.36,"l":38.15,"n":6151,"o":39.2,"t":"2026-07-29T04:00:00Z","v":195619,"vw":38.620041},{"c":38.17,"h":38.41,"l":37.88,"n":5846,"o":38.32,"t":"2026-07-30T04:00:00Z","v":135722,"vw":38.171973},{"c":38.98,"h":39.09,"l":37.44,"n":4233,"o":38.1,"t":"2026-07-31T04:00:00Z","v":163865,"vw":38.68296},{"c":39.3,"h":40.03,"l":38.75,"n":5804,"o":39,"t":"2026-08-03T04:00:00Z","v":194642,"vw":39.347258},{"c":38.24,"h":39.6799,"l":37.88,"n":5468,"o":39.35,"t":"2026-08-04T04:00:00Z","v":288287,"vw":38.581584},{"c":37.54,"h":39.2499,"l":37.2373,"n":4649,"o":38.35,"t":"2026-08-05T04:00:00Z","v":184796,"vw":37.619519},{"c":42.01,"h":43.82,"l":40,"n":10241,"o":40,"t":"2026-08-06T04:00:00Z","v":545373,"vw":42.478267},{"c":42.06,"h":43.34,"l":41.2,"n":7466,"o":42.04,"t":"2026-08-07T04:00:00Z","v":314999,"vw":42.132905},{"c":40.91,"h":42.96,"l":40.27,"n":8151,"o":42.16,"t":"2026-08-10T04:00:00Z","v":359452,"vw":40.881344},{"c":41.78,"h":41.9499,"l":40.48,"n":6609,"o":41.11,"t":"2026-08-11T04:00:00Z","v":189924,"vw":41.498587},{"c":43.11,"h":43.17,"l":41.72,"n":7133,"o":41.72,"t":"2026-08-12T04:00:00Z","v":226472,"vw":42.805728},{"c":42.94,"h":43.38,"l":41.89,"n":6288,"o":43.22,"t":"2026-08-13T04:00:00Z","v":321131,"vw":42.500818},{"c":43.47,"h":43.53,"l":42.93,"n":4233,"o":43.04,"t":"2026-08-14T04:00:00Z","v":106227,"vw":43.358318},{"c":42.71,"h":43.65,"l":42.65,"n":6317,"o":43.19,"t":"2026-08-17T04:00:00Z","v":254249,"vw":43.048517},{"c":43.26,"h":43.3164,"l":42.38,"n":7571,"o":42.98,"t":"2026-08-18T04:00:00Z","v":263618,"vw":43.032069},{"c":43.58,"h":44.09,"l":43.4,"n":4955,"o":43.43,"t":"2026-08-19T04:00:00Z","v":153035,"vw":43.688559},{"c":42.75,"h":43.425,"l":42.54,"n":4272,"o":43.03,"t":"2026-08-20T04:00:00Z","v":113426,"vw":42.845079},{"c":43.27,"h":43.395,"l":42.52,"n":4266,"o":43.02,"t":"2026-08-21T04:00:00Z","v":162581,"vw":43.176607},{"c":43.23,"h":43.7473,"l":42.935,"n":4605,"o":43.27,"t":"2026-08-24T04:00:00Z","v":122973,"vw":43.265318},{"c":43.12,"h":43.7279,"l":42.94,"n":4689,"o":43.25,"t":"2026-08-25T04:00:00Z","v":107302,"vw":43.138501},{"c":41.89,"h":43.59,"l":41.75,"n":4856,"o":43.3,"t":"2026-08-26T04:00:00Z","v":170492,"vw":42.250204},{"c":41.79,"h":42.78,"l":41.44,"n":5707,"o":41.89,"t":"2026-08-27T04:00:00Z","v":274502,"vw":42.049867},{"c":41.48,"h":41.905,"l":41,"n":5517,"o":41.85,"t":"2026-08-28T04:00:00Z","v":204069,"vw":41.432841},{"c":41.68,"h":42.6899,"l":41.29,"n":4763,"o":41.57,"t":"2026-08-31T04:00:00Z","v":190226,"vw":41.919861},{"c":39.33,"h":41.585,"l":38.49,"n":9498,"o":41.27,"t":"2026-09-01T04:00:00Z","v":406265,"vw":39.310042},{"c":39.39,"h":40.43,"l":39.03,"n":6842,"o":39.45,"t":"2026-09-02T04:00:00Z","v":283591,"vw":39.63503},{"c":40.5,"h":40.56,"l":39.42,"n":5485,"o":39.83,"t":"2026-09-03T04:00:00Z","v":236286,"vw":40.243587},{"c":42.105,"h":42.3,"l":39.88,"n":5238,"o":40.5,"t":"2026-09-04T04:00:00Z","v":182853,"vw":41.626873},{"c":41.65,"h":41.92,"l":40.74,"n":6573,"o":41.81,"t":"2026-09-08T04:00:00Z","v":301090,"vw":41.605387},{"c":41.38,"h":41.82,"l":41.01,"n":4389,"o":41.48,"t":"2026-09-09T04:00:00Z","v":167419,"vw":41.484712},{"c":41.49,"h":41.8474,"l":41.18,"n":5229,"o":41.18,"t":"2026-09-10T04:00:00Z","v":145197,"vw":41.547667},{"c":42.49,"h":42.7,"l":41.9,"n":3847,"o":42,"t":"2026-09-11T04:00:00Z","v":112191,"vw":42.432425},{"c":43.04,"h":43.32,"l":42.35,"n":4364,"o":42.565,"t":"2026-09-14T04:00:00Z","v":124641,"vw":42.978919},{"c":43.38,"h":43.65,"l":42.695,"n":5680,"o":43.04,"t":"2026-09-15T04:00:00Z","v":257861,"vw":43.33024},{"c":43.17,"h":43.79,"l":42.985,"n":4929,"o":43.44,"t":"2026-09-16T04:00:00Z","v":164599,"vw":43.318158},{"c":43.18,"h":43.7655,"l":42.21,"n":5536,"o":43.69,"t":"2026-09-17T04:00:00Z","v":316281,"vw":43.006554},{"c":42.88,"h":42.975,"l":42.095,"n":4407,"o":42.96,"t":"2026-09-18T04:00:00Z","v":574866,"vw":42.856023},{"c":42.83,"h":43.7232,"l":42.74,"n":5565,"o":43.23,"t":"2026-09-21T04:00:00Z","v":178704,"vw":43.012664},{"c":42.93,"h":43.47,"l":42.6467,"n":5345,"o":43.31,"t":"2026-09-22T04:00:00Z","v":192436,"vw":43.071957},{"c":42.72,"h":43.14,"l":42.31,"n":4933,"o":42.6,"t":"2026-09-23T04:00:00Z","v":142850,"vw":42.765486},{"c":43.395,"h":43.43,"l":42.38,"n":6128,"o":42.64,"t":"2026-09-24T04:00:00Z","v":236889,"vw":43.055893},{"c":43.61,"h":43.975,"l":43.1377,"n":4856,"o":43.5,"t":"2026-09-25T04:00:00Z","v":211451,"vw":43.630599},{"c":43.33,"h":43.825,"l":43.185,"n":4214,"o":43.34,"t":"2026-09-28T04:00:00Z","v":239434,"vw":43.408144},{"c":43.31,"h":43.81,"l":42.795,"n":4301,"o":43.25,"t":"2026-09-29T04:00:00Z","v":192813,"vw":43.262786},{"c":42.83,"h":43.675,"l":42.77,"n":4414,"o":43.44,"t":"2026-09-30T04:00:00Z","v":273742,"vw":43.018087},{"c":43.64,"h":44.53,"l":42.59,"n":6615,"o":42.75,"t":"2026-10-01T04:00:00Z","v":351207,"vw":43.631992},{"c":43.23,"h":45,"l":42.865,"n":7807,"o":44.748,"t":"2026-10-02T04:00:00Z","v":383786,"vw":43.561069},{"c":43.22,"h":43.81,"l":42.97,"n":7410,"o":43.35,"t":"2026-10-05T04:00:00Z","v":292333,"vw":43.21356},{"c":41.51,"h":43.305,"l":41.45,"n":5389,"o":43.23,"t":"2026-10-06T04:00:00Z","v":234333,"vw":42.050432},{"c":41.3,"h":41.8275,"l":40.89,"n":5154,"o":41.23,"t":"2026-10-07T04:00:00Z","v":578534,"vw":41.304672},{"c":42.13,"h":42.24,"l":41.2,"n":5598,"o":41.2,"t":"2026-10-08T04:00:00Z","v":239076,"vw":41.831442},{"c":43.13,"h":43.18,"l":41.99,"n":5194,"o":42.15,"t":"2026-10-09T04:00:00Z","v":199693,"vw":42.880866},{"c":43.39,"h":43.83,"l":43.0508,"n":4882,"o":43.17,"t":"2026-10-12T04:00:00Z","v":239020,"vw":43.440507},{"c":43.96,"h":44.31,"l":43.28,"n":4819,"o":43.6,"t":"2026-10-13T04:00:00Z","v":229339,"vw":43.917585},{"c":43.66,"h":43.79,"l":43.14,"n":5672,"o":43.51,"t":"2026-10-14T04:00:00Z","v":270100,"vw":43.497962},{"c":44.09,"h":44.3899,"l":43.59,"n":4778,"o":43.97,"t":"2026-10-15T04:00:00Z","v":187547,"vw":44.032897},{"c":43.86,"h":44.57,"l":43.43,"n":4729,"o":44.25,"t":"2026-10-16T04:00:00Z","v":242665,"vw":43.91498},{"c":43.08,"h":43.76,"l":43.01,"n":3961,"o":43.64,"t":"2026-10-19T04:00:00Z","v":159277,"vw":43.243591},{"c":43.4,"h":43.99,"l":43.05,"n":3995,"o":43.24,"t":"2026-10-20T04:00:00Z","v":213258,"vw":43.594218},{"c":43.56,"h":43.715,"l":43.01,"n":4023,"o":43.37,"t":"2026-10-21T04:00:00Z","v":146699,"vw":43.52515},{"c":44.12,"h":44.4499,"l":43.565,"n":1996,"o":43.59,"t":"2026-10-22T04:00:00Z","v":49733,"vw":44.141622}],"volatilityBars":[{"c":43.23,"h":43.7232,"l":43.21,"n":43,"o":43.23,"t":"2026-09-21T13:30:00Z","v":3572,"vw":43.248165},{"c":43.0232,"h":43.22,"l":43.0232,"n":6,"o":43.22,"t":"2026-09-21T13:45:00Z","v":752,"vw":43.052356},{"c":43.15,"h":43.47,"l":43.15,"n":8,"o":43.47,"t":"2026-09-21T14:00:00Z","v":237,"vw":43.318341},{"c":43,"h":43.22,"l":43,"n":32,"o":43.2,"t":"2026-09-21T14:15:00Z","v":611,"vw":43.13375},{"c":43.219,"h":43.38,"l":43.01,"n":178,"o":43.07,"t":"2026-09-21T14:30:00Z","v":9331,"vw":43.229863},{"c":43.22,"h":43.38,"l":43.22,"n":114,"o":43.34,"t":"2026-09-21T14:45:00Z","v":3910,"vw":43.334425},{"c":43.19,"h":43.2,"l":43.19,"n":13,"o":43.2,"t":"2026-09-21T15:00:00Z","v":392,"vw":43.197143},{"c":43.09,"h":43.12,"l":42.96,"n":239,"o":43.115,"t":"2026-09-21T15:15:00Z","v":11051,"vw":43.065481},{"c":43.1,"h":43.1,"l":43.03,"n":79,"o":43.055,"t":"2026-09-21T15:30:00Z","v":1818,"vw":43.058136},{"c":43.1,"h":43.1,"l":43.0588,"n":89,"o":43.075,"t":"2026-09-21T15:45:00Z","v":3020,"vw":43.081487},{"c":43.25,"h":43.3,"l":43.09,"n":130,"o":43.11,"t":"2026-09-21T16:00:00Z","v":4133,"vw":43.19493},{"c":43.32,"h":43.34,"l":43.27,"n":142,"o":43.3,"t":"2026-09-21T16:15:00Z","v":3800,"vw":43.312353},{"c":43.17,"h":43.3034,"l":43.145,"n":96,"o":43.3034,"t":"2026-09-21T16:30:00Z","v":2533,"vw":43.218973},{"c":43.1999,"h":43.1999,"l":43.1999,"n":10,"o":43.1999,"t":"2026-09-21T16:45:00Z","v":521,"vw":43.1999},{"c":43.14,"h":43.14,"l":43.14,"n":31,"o":43.14,"t":"2026-09-21T17:00:00Z","v":338,"vw":43.14},{"c":43.085,"h":43.2,"l":43.085,"n":195,"o":43.18,"t":"2026-09-21T17:15:00Z","v":8046,"vw":43.174595},{"c":43.055,"h":43.085,"l":43.055,"n":42,"o":43.085,"t":"2026-09-21T17:30:00Z","v":909,"vw":43.069},{"c":43.12,"h":43.12,"l":43.045,"n":85,"o":43.045,"t":"2026-09-21T17:45:00Z","v":1921,"vw":43.078354},{"c":43.06,"h":43.13,"l":43.06,"n":38,"o":43.13,"t":"2026-09-21T18:00:00Z","v":2333,"vw":43.113289},{"c":43.14,"h":43.15,"l":43,"n":288,"o":43.11,"t":"2026-09-21T18:15:00Z","v":8014,"vw":43.074383},{"c":43.13,"h":43.13,"l":43.1,"n":41,"o":43.1,"t":"2026-09-21T18:30:00Z","v":730,"vw":43.115},{"c":43.195,"h":43.275,"l":43.15,"n":205,"o":43.16,"t":"2026-09-21T18:45:00Z","v":6740,"vw":43.212649},{"c":43.2409,"h":43.3,"l":43.23,"n":70,"o":43.26,"t":"2026-09-21T19:00:00Z","v":2172,"vw":43.248109},{"c":43.18,"h":43.33,"l":43.18,"n":200,"o":43.28,"t":"2026-09-21T19:15:00Z","v":8676,"vw":43.283457},{"c":43.145,"h":43.18,"l":43.09,"n":151,"o":43.09,"t":"2026-09-21T19:30:00Z","v":4018,"vw":43.147},{"c":42.86,"h":43.12,"l":42.74,"n":929,"o":43.12,"t":"2026-09-21T19:45:00Z","v":27767,"vw":42.872083},{"c":42.83,"h":42.83,"l":42.83,"n":19,"o":42.83,"t":"2026-09-21T20:00:00Z","v":37906,"vw":42.83},{"c":42.94,"h":43.31,"l":42.94,"n":31,"o":43.31,"t":"2026-09-22T13:30:00Z","v":2537,"vw":43.221195},{"c":43.08,"h":43.08,"l":42.92,"n":99,"o":42.96,"t":"2026-09-22T13:45:00Z","v":4384,"vw":43.00984},{"c":43.28,"h":43.28,"l":42.98,"n":36,"o":43.2,"t":"2026-09-22T14:00:00Z","v":1316,"vw":43.112087},{"c":43.02,"h":43.28,"l":42.89,"n":86,"o":42.98,"t":"2026-09-22T14:15:00Z","v":5275,"vw":43.029265},{"c":42.765,"h":43.04,"l":42.6467,"n":91,"o":43.04,"t":"2026-09-22T14:30:00Z","v":3772,"vw":42.855852},{"c":43.13,"h":43.13,"l":42.78,"n":80,"o":42.8,"t":"2026-09-22T14:45:00Z","v":2368,"vw":42.915385},{"c":43.11,"h":43.13,"l":42.85,"n":154,"o":43.13,"t":"2026-09-22T15:00:00Z","v":5825,"vw":43.010957},{"c":43.075,"h":43.12,"l":43.075,"n":20,"o":43.11,"t":"2026-09-22T15:15:00Z","v":950,"vw":43.109207},{"c":42.94,"h":43.12,"l":42.94,"n":51,"o":43.12,"t":"2026-09-22T15:30:00Z","v":1597,"vw":42.993172},{"c":43.08,"h":43.08,"l":42.9899,"n":132,"o":42.9899,"t":"2026-09-22T15:45:00Z","v":6381,"vw":43.01366},{"c":43.07,"h":43.12,"l":43.04,"n":59,"o":43.12,"t":"2026-09-22T16:00:00Z","v":1376,"vw":43.065835},{"c":43.255,"h":43.255,"l":43.04,"n":74,"o":43.075,"t":"2026-09-22T16:15:00Z","v":1109,"vw":43.138333},{"c":43.17,"h":43.3,"l":43.125,"n":179,"o":43.25,"t":"2026-09-22T16:30:00Z","v":7302,"vw":43.247686},{"c":43.26,"h":43.32,"l":43.08,"n":64,"o":43.17,"t":"2026-09-22T16:45:00Z","v":2197,"vw":43.225266},{"c":43.23,"h":43.32,"l":43.23,"n":27,"o":43.32,"t":"2026-09-22T17:00:00Z","v":632,"vw":43.28},{"c":43.37,"h":43.37,"l":43.19,"n":117,"o":43.2046,"t":"2026-09-22T17:15:00Z","v":2630,"vw":43.259248},{"c":43.26,"h":43.33,"l":43.155,"n":139,"o":43.27,"t":"2026-09-22T17:30:00Z","v":5839,"vw":43.256875},{"c":43.29,"h":43.29,"l":43.19,"n":227,"o":43.25,"t":"2026-09-22T17:45:00Z","v":4727,"vw":43.224826},{"c":43.36,"h":43.46,"l":43.36,"n":62,"o":43.43,"t":"2026-09-22T18:00:00Z","v":1234,"vw":43.412972},{"c":43.39,"h":43.39,"l":43.315,"n":199,"o":43.38,"t":"2026-09-22T18:15:00Z","v":5161,"vw":43.354346},{"c":43.45,"h":43.45,"l":43.345,"n":195,"o":43.39,"t":"2026-09-22T18:30:00Z","v":7531,"vw":43.402036},{"c":43.43,"h":43.47,"l":43.43,"n":80,"o":43.45,"t":"2026-09-22T18:45:00Z","v":1577,"vw":43.450645},{"c":43.435,"h":43.46,"l":43.42,"n":84,"o":43.42,"t":"2026-09-22T19:00:00Z","v":3012,"vw":43.441738},{"c":43.315,"h":43.46,"l":43.255,"n":166,"o":43.46,"t":"2026-09-22T19:15:00Z","v":4626,"vw":43.346364},{"c":43.28,"h":43.42,"l":43.255,"n":209,"o":43.39,"t":"2026-09-22T19:30:00Z","v":5208,"vw":43.342936},{"c":42.96,"h":43.28,"l":42.885,"n":1064,"o":43.28,"t":"2026-09-22T19:45:00Z","v":41040,"vw":43.081404},{"c":42.93,"h":42.93,"l":42.93,"n":16,"o":42.93,"t":"2026-09-22T20:00:00Z","v":41021,"vw":42.93},{"c":43.781,"h":43.781,"l":42.85,"n":2,"o":42.85,"t":"2026-09-23T11:00:00Z","v":214,"vw":43.285047},{"c":43.728,"h":43.728,"l":43.728,"n":1,"o":43.728,"t":"2026-09-23T12:15:00Z","v":113,"vw":43.728},{"c":42.805,"h":43.14,"l":42.36,"n":175,"o":42.6,"t":"2026-09-23T13:30:00Z","v":6597,"vw":42.84812},{"c":42.595,"h":42.805,"l":42.36,"n":194,"o":42.805,"t":"2026-09-23T13:45:00Z","v":11054,"vw":42.59322},{"c":42.62,"h":42.63,"l":42.62,"n":37,"o":42.63,"t":"2026-09-23T14:00:00Z","v":992,"vw":42.621621},{"c":42.39,"h":42.65,"l":42.39,"n":51,"o":42.645,"t":"2026-09-23T14:15:00Z","v":2236,"vw":42.635354},{"c":42.39,"h":42.73,"l":42.37,"n":62,"o":42.555,"t":"2026-09-23T14:30:00Z","v":2815,"vw":42.443747},{"c":42.4,"h":42.425,"l":42.31,"n":25,"o":42.42,"t":"2026-09-23T14:45:00Z","v":902,"vw":42.403532},{"c":42.85,"h":42.85,"l":42.585,"n":229,"o":42.59,"t":"2026-09-23T15:00:00Z","v":7942,"vw":42.701056},{"c":42.73,"h":42.79,"l":42.73,"n":92,"o":42.76,"t":"2026-09-23T15:15:00Z","v":3493,"vw":42.768916},{"c":42.6601,"h":42.79,"l":42.6601,"n":45,"o":42.76,"t":"2026-09-23T15:30:00Z","v":1586,"vw":42.734582},{"c":42.87,"h":43.12,"l":42.83,"n":111,"o":42.83,"t":"2026-09-23T15:45:00Z","v":3079,"vw":42.912699},{"c":42.925,"h":42.925,"l":42.85,"n":45,"o":42.86,"t":"2026-09-23T16:00:00Z","v":1949,"vw":42.869307},{"c":42.86,"h":42.86,"l":42.76,"n":47,"o":42.83,"t":"2026-09-23T16:15:00Z","v":1028,"vw":42.824762},{"c":42.895,"h":42.895,"l":42.81,"n":23,"o":42.895,"t":"2026-09-23T16:30:00Z","v":835,"vw":42.846},{"c":42.79,"h":42.9,"l":42.79,"n":62,"o":42.9,"t":"2026-09-23T16:45:00Z","v":1611,"vw":42.841429},{"c":42.8,"h":42.875,"l":42.8,"n":55,"o":42.815,"t":"2026-09-23T17:00:00Z","v":2272,"vw":42.814403},{"c":42.76,"h":42.87,"l":42.7,"n":108,"o":42.865,"t":"2026-09-23T17:15:00Z","v":4905,"vw":42.823919},{"c":42.77,"h":42.8,"l":42.77,"n":51,"o":42.77,"t":"2026-09-23T17:30:00Z","v":1642,"vw":42.781628},{"c":42.87,"h":42.87,"l":42.87,"n":15,"o":42.87,"t":"2026-09-23T17:45:00Z","v":183,"vw":42.87},{"c":42.86,"h":42.96,"l":42.86,"n":160,"o":42.88,"t":"2026-09-23T18:00:00Z","v":3201,"vw":42.8939},{"c":42.929,"h":42.929,"l":42.929,"n":9,"o":42.929,"t":"2026-09-23T18:15:00Z","v":257,"vw":42.929},{"c":42.93,"h":42.93,"l":42.9012,"n":40,"o":42.93,"t":"2026-09-23T18:30:00Z","v":4245,"vw":42.902686},{"c":42.92,"h":42.93,"l":42.92,"n":47,"o":42.93,"t":"2026-09-23T18:45:00Z","v":693,"vw":42.923},{"c":42.93,"h":43.06,"l":42.89,"n":251,"o":42.92,"t":"2026-09-23T19:00:00Z","v":6098,"vw":42.946034},{"c":42.86,"h":42.92,"l":42.84,"n":173,"o":42.915,"t":"2026-09-23T19:15:00Z","v":4741,"vw":42.869873},{"c":42.91,"h":42.91,"l":42.8,"n":137,"o":42.89,"t":"2026-09-23T19:30:00Z","v":3569,"vw":42.844},{"c":42.8,"h":42.99,"l":42.72,"n":791,"o":42.82,"t":"2026-09-23T19:45:00Z","v":20373,"vw":42.848291},{"c":42.72,"h":42.72,"l":42.72,"n":22,"o":42.72,"t":"2026-09-23T20:00:00Z","v":28191,"vw":42.72},{"c":43.155,"h":43.225,"l":42.64,"n":63,"o":42.64,"t":"2026-09-24T13:30:00Z","v":2251,"vw":42.956649},{"c":42.95,"h":42.95,"l":42.81,"n":10,"o":42.81,"t":"2026-09-24T13:45:00Z","v":271,"vw":42.869574},{"c":42.91,"h":42.91,"l":42.81,"n":27,"o":42.91,"t":"2026-09-24T14:00:00Z","v":559,"vw":42.876667},{"c":42.565,"h":42.8,"l":42.555,"n":42,"o":42.8,"t":"2026-09-24T14:15:00Z","v":1498,"vw":42.718519},{"c":42.57,"h":42.7,"l":42.38,"n":53,"o":42.56,"t":"2026-09-24T14:30:00Z","v":939,"vw":42.578571},{"c":42.565,"h":42.565,"l":42.38,"n":14,"o":42.38,"t":"2026-09-24T14:45:00Z","v":348,"vw":42.503333},{"c":42.75,"h":42.75,"l":42.39,"n":53,"o":42.6696,"t":"2026-09-24T15:00:00Z","v":974,"vw":42.638514},{"c":42.85,"h":43.01,"l":42.69,"n":161,"o":42.74,"t":"2026-09-24T15:15:00Z","v":20034,"vw":42.791473},{"c":42.7,"h":42.85,"l":42.62,"n":232,"o":42.85,"t":"2026-09-24T15:30:00Z","v":9942,"vw":42.713805},{"c":42.52,"h":42.7,"l":42.41,"n":172,"o":42.7,"t":"2026-09-24T15:45:00Z","v":9657,"vw":42.568168},{"c":42.51,"h":42.52,"l":42.455,"n":38,"o":42.5,"t":"2026-09-24T16:00:00Z","v":775,"vw":42.497},{"c":42.715,"h":42.82,"l":42.52,"n":178,"o":42.52,"t":"2026-09-24T16:15:00Z","v":15565,"vw":42.773898},{"c":42.87,"h":42.87,"l":42.68,"n":93,"o":42.725,"t":"2026-09-24T16:30:00Z","v":2790,"vw":42.765151},{"c":42.76,"h":42.76,"l":42.76,"n":8,"o":42.76,"t":"2026-09-24T16:45:00Z","v":297,"vw":42.76},{"c":42.87,"h":42.87,"l":42.765,"n":66,"o":42.8125,"t":"2026-09-24T17:00:00Z","v":2129,"vw":42.798386},{"c":42.94,"h":42.94,"l":42.83,"n":83,"o":42.83,"t":"2026-09-24T17:15:00Z","v":2509,"vw":42.883295},{"c":42.95,"h":42.95,"l":42.87,"n":73,"o":42.93,"t":"2026-09-24T17:30:00Z","v":2752,"vw":42.922857},{"c":43.055,"h":43.055,"l":43.01,"n":58,"o":43.01,"t":"2026-09-24T17:45:00Z","v":1117,"vw":43.031106},{"c":43.15,"h":43.25,"l":43.04,"n":232,"o":43.04,"t":"2026-09-24T18:00:00Z","v":6447,"vw":43.100927},{"c":43.33,"h":43.33,"l":43.1575,"n":142,"o":43.2,"t":"2026-09-24T18:15:00Z","v":4380,"vw":43.183801},{"c":43.28,"h":43.34,"l":43.2,"n":73,"o":43.33,"t":"2026-09-24T18:30:00Z","v":1582,"vw":43.275976},{"c":43.31,"h":43.31,"l":43.24,"n":74,"o":43.28,"t":"2026-09-24T18:45:00Z","v":1458,"vw":43.266516},{"c":43.17,"h":43.27,"l":43.15,"n":281,"o":43.2,"t":"2026-09-24T19:00:00Z","v":8710,"vw":43.188355},{"c":43.005,"h":43.25,"l":43.005,"n":603,"o":43.17,"t":"2026-09-24T19:15:00Z","v":25884,"vw":43.120768},{"c":43.12,"h":43.28,"l":42.92,"n":341,"o":43.005,"t":"2026-09-24T19:30:00Z","v":17307,"vw":43.099439},{"c":43.41,"h":43.43,"l":42.94,"n":973,"o":43.035,"t":"2026-09-24T19:45:00Z","v":37894,"vw":43.157042},{"c":43.395,"h":43.395,"l":43.395,"n":14,"o":43.395,"t":"2026-09-24T20:00:00Z","v":40613,"vw":43.395},{"c":43.1377,"h":43.925,"l":43.1377,"n":64,"o":43.5,"t":"2026-09-25T13:30:00Z","v":3012,"vw":43.483509},{"c":43.55,"h":43.67,"l":43.5,"n":57,"o":43.58,"t":"2026-09-25T13:45:00Z","v":3388,"vw":43.583243},{"c":43.63,"h":43.67,"l":43.485,"n":68,"o":43.61,"t":"2026-09-25T14:00:00Z","v":4534,"vw":43.5794},{"c":43.37,"h":43.52,"l":43.37,"n":88,"o":43.495,"t":"2026-09-25T14:15:00Z","v":4822,"vw":43.417398},{"c":43.32,"h":43.34,"l":43.24,"n":45,"o":43.34,"t":"2026-09-25T14:30:00Z","v":2216,"vw":43.298437},{"c":43.16,"h":43.32,"l":43.16,"n":48,"o":43.32,"t":"2026-09-25T14:45:00Z","v":3190,"vw":43.293904},{"c":43.405,"h":43.5,"l":43.32,"n":53,"o":43.32,"t":"2026-09-25T15:00:00Z","v":1679,"vw":43.451364},{"c":43.46,"h":43.52,"l":43.46,"n":114,"o":43.47,"t":"2026-09-25T15:15:00Z","v":2826,"vw":43.486769},{"c":43.44,"h":43.44,"l":43.41,"n":63,"o":43.41,"t":"2026-09-25T15:30:00Z","v":1994,"vw":43.423311},{"c":43.58,"h":43.58,"l":43.3413,"n":130,"o":43.48,"t":"2026-09-25T15:45:00Z","v":2833,"vw":43.515108},{"c":43.84,"h":43.87,"l":43.595,"n":118,"o":43.63,"t":"2026-09-25T16:00:00Z","v":5616,"vw":43.732303},{"c":43.87,"h":43.8999,"l":43.74,"n":95,"o":43.76,"t":"2026-09-25T16:15:00Z","v":2378,"vw":43.810557},{"c":43.855,"h":43.975,"l":43.795,"n":188,"o":43.9,"t":"2026-09-25T16:30:00Z","v":7567,"vw":43.919052},{"c":43.79,"h":43.82,"l":43.76,"n":29,"o":43.76,"t":"2026-09-25T16:45:00Z","v":780,"vw":43.799167},{"c":43.755,"h":43.79,"l":43.66,"n":156,"o":43.79,"t":"2026-09-25T17:00:00Z","v":6040,"vw":43.698319},{"c":43.495,"h":43.72,"l":43.495,"n":154,"o":43.72,"t":"2026-09-25T17:15:00Z","v":10735,"vw":43.637316},{"c":43.5,"h":43.52,"l":43.365,"n":61,"o":43.365,"t":"2026-09-25T17:30:00Z","v":3295,"vw":43.463239},{"c":43.55,"h":43.58,"l":43.41,"n":118,"o":43.465,"t":"2026-09-25T17:45:00Z","v":5903,"vw":43.520996},{"c":43.705,"h":43.73,"l":43.63,"n":182,"o":43.64,"t":"2026-09-25T18:00:00Z","v":10014,"vw":43.7},{"c":43.64,"h":43.72,"l":43.59,"n":121,"o":43.69,"t":"2026-09-25T18:15:00Z","v":3941,"vw":43.664156},{"c":43.575,"h":43.6,"l":43.575,"n":36,"o":43.6,"t":"2026-09-25T18:30:00Z","v":862,"vw":43.586053},{"c":43.8,"h":43.8,"l":43.575,"n":170,"o":43.575,"t":"2026-09-25T18:45:00Z","v":4790,"vw":43.703926},{"c":43.65,"h":43.83,"l":43.58,"n":342,"o":43.82,"t":"2026-09-25T19:00:00Z","v":27824,"vw":43.729452},{"c":43.59,"h":43.655,"l":43.305,"n":210,"o":43.65,"t":"2026-09-25T19:15:00Z","v":8163,"vw":43.518341},{"c":43.7,"h":43.79,"l":43.53,"n":270,"o":43.58,"t":"2026-09-25T19:30:00Z","v":12484,"vw":43.663256},{"c":43.64,"h":43.805,"l":43.52,"n":610,"o":43.68,"t":"2026-09-25T19:45:00Z","v":21294,"vw":43.648825},{"c":43.61,"h":43.61,"l":43.61,"n":16,"o":43.61,"t":"2026-09-25T20:00:00Z","v":37756,"vw":43.61},{"c":43.325,"h":43.34,"l":43.325,"n":17,"o":43.34,"t":"2026-09-28T13:30:00Z","v":1071,"vw":43.335322},{"c":43.41,"h":43.41,"l":43.185,"n":61,"o":43.3,"t":"2026-09-28T13:45:00Z","v":9637,"vw":43.297704},{"c":43.645,"h":43.76,"l":43.575,"n":88,"o":43.6,"t":"2026-09-28T14:00:00Z","v":3533,"vw":43.655454},{"c":43.825,"h":43.825,"l":43.5601,"n":18,"o":43.7,"t":"2026-09-28T14:15:00Z","v":1644,"vw":43.71503},{"c":43.55,"h":43.69,"l":43.55,"n":27,"o":43.69,"t":"2026-09-28T14:30:00Z","v":1154,"vw":43.666667},{"c":43.455,"h":43.585,"l":43.44,"n":27,"o":43.585,"t":"2026-09-28T14:45:00Z","v":587,"vw":43.493333},{"c":43.585,"h":43.6175,"l":43.355,"n":103,"o":43.5,"t":"2026-09-28T15:00:00Z","v":3822,"vw":43.522991},{"c":43.395,"h":43.49,"l":43.35,"n":80,"o":43.35,"t":"2026-09-28T15:15:00Z","v":3590,"vw":43.400169},{"c":43.43,"h":43.47,"l":43.43,"n":44,"o":43.47,"t":"2026-09-28T15:45:00Z","v":1177,"vw":43.45},{"c":43.515,"h":43.515,"l":43.3626,"n":51,"o":43.3626,"t":"2026-09-28T16:00:00Z","v":2058,"vw":43.430392},{"c":43.73,"h":43.76,"l":43.46,"n":89,"o":43.46,"t":"2026-09-28T16:15:00Z","v":2203,"vw":43.682631},{"c":43.59,"h":43.71,"l":43.59,"n":36,"o":43.71,"t":"2026-09-28T16:30:00Z","v":704,"vw":43.661667},{"c":43.52,"h":43.61,"l":43.52,"n":19,"o":43.61,"t":"2026-09-28T16:45:00Z","v":456,"vw":43.565},{"c":43.685,"h":43.74,"l":43.585,"n":68,"o":43.605,"t":"2026-09-28T17:00:00Z","v":5315,"vw":43.654864},{"c":43.58,"h":43.59,"l":43.58,"n":58,"o":43.58,"t":"2026-09-28T17:15:00Z","v":2373,"vw":43.586667},{"c":43.605,"h":43.605,"l":43.52,"n":29,"o":43.59,"t":"2026-09-28T17:30:00Z","v":1040,"vw":43.564085},{"c":43.51,"h":43.51,"l":43.51,"n":39,"o":43.51,"t":"2026-09-28T17:45:00Z","v":734,"vw":43.51},{"c":43.37,"h":43.4797,"l":43.37,"n":58,"o":43.4797,"t":"2026-09-28T18:00:00Z","v":1469,"vw":43.391076},{"c":43.53,"h":43.6025,"l":43.2,"n":293,"o":43.2,"t":"2026-09-28T18:30:00Z","v":22110,"vw":43.473023},{"c":43.46,"h":43.615,"l":43.46,"n":112,"o":43.525,"t":"2026-09-28T18:45:00Z","v":2813,"vw":43.519312},{"c":43.4,"h":43.49,"l":43.4,"n":75,"o":43.49,"t":"2026-09-28T19:00:00Z","v":1771,"vw":43.438571},{"c":43.39,"h":43.42,"l":43.315,"n":131,"o":43.33,"t":"2026-09-28T19:15:00Z","v":5137,"vw":43.361877},{"c":43.37,"h":43.4,"l":43.37,"n":51,"o":43.39,"t":"2026-09-28T19:30:00Z","v":1605,"vw":43.391031},{"c":43.36,"h":43.465,"l":43.305,"n":1048,"o":43.455,"t":"2026-09-28T19:45:00Z","v":31397,"vw":43.391427},{"c":43.33,"h":43.33,"l":43.33,"n":13,"o":43.33,"t":"2026-09-28T20:00:00Z","v":41860,"vw":43.33},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-09-29T11:00:00Z","v":190,"vw":43.45},{"c":43.39,"h":43.39,"l":43.17,"n":25,"o":43.25,"t":"2026-09-29T13:30:00Z","v":1111,"vw":43.232689},{"c":43.315,"h":43.315,"l":43.315,"n":1,"o":43.315,"t":"2026-09-29T13:45:00Z","v":405,"vw":43.315},{"c":43.315,"h":43.315,"l":43.315,"n":14,"o":43.315,"t":"2026-09-29T14:00:00Z","v":580,"vw":43.315},{"c":43.26,"h":43.345,"l":43.26,"n":8,"o":43.345,"t":"2026-09-29T14:15:00Z","v":328,"vw":43.3025},{"c":43.19,"h":43.19,"l":43.05,"n":33,"o":43.19,"t":"2026-09-29T14:30:00Z","v":2044,"vw":43.178928},{"c":43.4,"h":43.44,"l":43.3,"n":83,"o":43.34,"t":"2026-09-29T14:45:00Z","v":4053,"vw":43.402197},{"c":43.405,"h":43.42,"l":43.3875,"n":70,"o":43.42,"t":"2026-09-29T15:00:00Z","v":3485,"vw":43.404703},{"c":43.58,"h":43.62,"l":43.49,"n":94,"o":43.495,"t":"2026-09-29T15:15:00Z","v":2855,"vw":43.556354},{"c":43.65,"h":43.65,"l":43.605,"n":54,"o":43.605,"t":"2026-09-29T15:30:00Z","v":2671,"vw":43.619993},{"c":43.595,"h":43.81,"l":43.59,"n":174,"o":43.75,"t":"2026-09-29T15:45:00Z","v":6422,"vw":43.667272},{"c":43.52,"h":43.61,"l":43.52,"n":28,"o":43.61,"t":"2026-09-29T16:00:00Z","v":1487,"vw":43.543925},{"c":43.54,"h":43.66,"l":43.53,"n":54,"o":43.62,"t":"2026-09-29T16:15:00Z","v":2025,"vw":43.61085},{"c":43.17,"h":43.66,"l":43.17,"n":137,"o":43.66,"t":"2026-09-29T16:30:00Z","v":7033,"vw":43.391005},{"c":43.175,"h":43.175,"l":43.17,"n":60,"o":43.175,"t":"2026-09-29T16:45:00Z","v":3716,"vw":43.170429},{"c":43.14,"h":43.17,"l":43.03,"n":63,"o":43.17,"t":"2026-09-29T17:00:00Z","v":3084,"vw":43.138641},{"c":43,"h":43.16,"l":43,"n":120,"o":43.05,"t":"2026-09-29T17:15:00Z","v":6614,"vw":43.059659},{"c":42.98,"h":42.985,"l":42.87,"n":15,"o":42.87,"t":"2026-09-29T17:30:00Z","v":913,"vw":42.914265},{"c":42.8,"h":43.01,"l":42.795,"n":140,"o":43.01,"t":"2026-09-29T17:45:00Z","v":9824,"vw":42.852706},{"c":43.16,"h":43.16,"l":42.88,"n":103,"o":42.88,"t":"2026-09-29T18:00:00Z","v":4014,"vw":42.985746},{"c":43.195,"h":43.235,"l":43.14,"n":106,"o":43.21,"t":"2026-09-29T18:15:00Z","v":4200,"vw":43.173841},{"c":43.175,"h":43.175,"l":42.97,"n":242,"o":43.16,"t":"2026-09-29T18:30:00Z","v":10745,"vw":43.070043},{"c":43.185,"h":43.185,"l":43.165,"n":37,"o":43.165,"t":"2026-09-29T18:45:00Z","v":1318,"vw":43.172444},{"c":43.36,"h":43.365,"l":43.23,"n":164,"o":43.23,"t":"2026-09-29T19:00:00Z","v":6016,"vw":43.30074},{"c":43.3151,"h":43.395,"l":43.29,"n":143,"o":43.395,"t":"2026-09-29T19:15:00Z","v":5575,"vw":43.339008},{"c":43.34,"h":43.36,"l":43.27,"n":298,"o":43.315,"t":"2026-09-29T19:30:00Z","v":11637,"vw":43.320641},{"c":43.35,"h":43.36,"l":43.16,"n":847,"o":43.35,"t":"2026-09-29T19:45:00Z","v":36856,"vw":43.27778},{"c":43.31,"h":43.31,"l":43.31,"n":13,"o":43.31,"t":"2026-09-29T20:00:00Z","v":41289,"vw":43.31},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-09-29T22:15:00Z","v":100,"vw":44},{"c":43.255,"h":43.5,"l":43.25,"n":91,"o":43.44,"t":"2026-09-30T13:30:00Z","v":5446,"vw":43.439137},{"c":43.2,"h":43.265,"l":42.98,"n":47,"o":43.265,"t":"2026-09-30T13:45:00Z","v":3234,"vw":43.050196},{"c":43.24,"h":43.3,"l":43.2,"n":89,"o":43.235,"t":"2026-09-30T14:00:00Z","v":4196,"vw":43.257036},{"c":43.18,"h":43.36,"l":43.17,"n":100,"o":43.36,"t":"2026-09-30T14:15:00Z","v":3867,"vw":43.241901},{"c":43.185,"h":43.185,"l":43.185,"n":3,"o":43.185,"t":"2026-09-30T14:30:00Z","v":104,"vw":43.185},{"c":43.15,"h":43.185,"l":43.15,"n":19,"o":43.185,"t":"2026-09-30T14:45:00Z","v":1426,"vw":43.173333},{"c":43.24,"h":43.24,"l":43.24,"n":5,"o":43.24,"t":"2026-09-30T15:00:00Z","v":175,"vw":43.24},{"c":43.54,"h":43.54,"l":43.37,"n":158,"o":43.37,"t":"2026-09-30T15:15:00Z","v":5113,"vw":43.431562},{"c":43.39,"h":43.675,"l":43.39,"n":117,"o":43.58,"t":"2026-09-30T15:30:00Z","v":3222,"vw":43.53157},{"c":43.4,"h":43.42,"l":43.4,"n":5,"o":43.42,"t":"2026-09-30T15:45:00Z","v":248,"vw":43.410741},{"c":43.45,"h":43.51,"l":43.425,"n":50,"o":43.425,"t":"2026-09-30T16:00:00Z","v":1868,"vw":43.431875},{"c":43.455,"h":43.455,"l":43.455,"n":2,"o":43.455,"t":"2026-09-30T16:15:00Z","v":115,"vw":43.455},{"c":43.55,"h":43.55,"l":43.46,"n":140,"o":43.46,"t":"2026-09-30T16:30:00Z","v":4284,"vw":43.527938},{"c":43.43,"h":43.495,"l":43.41,"n":98,"o":43.495,"t":"2026-09-30T17:00:00Z","v":5260,"vw":43.444941},{"c":43.16,"h":43.16,"l":43.16,"n":9,"o":43.16,"t":"2026-09-30T17:15:00Z","v":534,"vw":43.16},{"c":43.19,"h":43.19,"l":43.15,"n":87,"o":43.15,"t":"2026-09-30T17:30:00Z","v":2719,"vw":43.170909},{"c":43.1125,"h":43.16,"l":43.075,"n":77,"o":43.16,"t":"2026-09-30T17:45:00Z","v":5553,"vw":43.097442},{"c":43.31,"h":43.37,"l":43.11,"n":91,"o":43.11,"t":"2026-09-30T18:15:00Z","v":3321,"vw":43.231579},{"c":43.41,"h":43.4499,"l":43.34,"n":29,"o":43.395,"t":"2026-09-30T18:30:00Z","v":1331,"vw":43.367404},{"c":43.32,"h":43.32,"l":43.32,"n":34,"o":43.32,"t":"2026-09-30T18:45:00Z","v":548,"vw":43.32},{"c":43.12,"h":43.33,"l":43.095,"n":195,"o":43.31,"t":"2026-09-30T19:00:00Z","v":9553,"vw":43.20731},{"c":43.095,"h":43.145,"l":42.99,"n":312,"o":43.09,"t":"2026-09-30T19:15:00Z","v":16605,"vw":43.071844},{"c":43.09,"h":43.17,"l":43.07,"n":250,"o":43.1,"t":"2026-09-30T19:30:00Z","v":9615,"vw":43.114747},{"c":42.81,"h":43.16,"l":42.77,"n":1003,"o":43.09,"t":"2026-09-30T19:45:00Z","v":40394,"vw":42.921606},{"c":42.83,"h":42.83,"l":42.83,"n":12,"o":42.83,"t":"2026-09-30T20:00:00Z","v":54017,"vw":42.83},{"c":42.6,"h":43.08,"l":42.59,"n":119,"o":42.75,"t":"2026-10-01T13:30:00Z","v":10928,"vw":42.797648},{"c":42.885,"h":43.055,"l":42.61,"n":47,"o":42.62,"t":"2026-10-01T13:45:00Z","v":3096,"vw":42.880521},{"c":43.165,"h":43.165,"l":42.71,"n":92,"o":42.885,"t":"2026-10-01T14:00:00Z","v":7658,"vw":42.758855},{"c":42.995,"h":43.19,"l":42.99,"n":60,"o":43.19,"t":"2026-10-01T14:15:00Z","v":1715,"vw":43.045341},{"c":42.69,"h":43.005,"l":42.69,"n":199,"o":43.005,"t":"2026-10-01T14:30:00Z","v":7102,"vw":42.739038},{"c":42.74,"h":42.74,"l":42.74,"n":8,"o":42.74,"t":"2026-10-01T14:45:00Z","v":413,"vw":42.74},{"c":43.2,"h":43.2,"l":42.78,"n":65,"o":42.78,"t":"2026-10-01T15:00:00Z","v":6295,"vw":42.97235},{"c":43.1,"h":43.17,"l":43.1,"n":27,"o":43.1425,"t":"2026-10-01T15:15:00Z","v":769,"vw":43.125862},{"c":43.35,"h":43.355,"l":43.28,"n":151,"o":43.3,"t":"2026-10-01T15:30:00Z","v":4822,"vw":43.315134},{"c":43.51,"h":43.515,"l":43.31,"n":229,"o":43.31,"t":"2026-10-01T15:45:00Z","v":6993,"vw":43.347195},{"c":43.5,"h":43.5,"l":43.5,"n":11,"o":43.5,"t":"2026-10-01T16:00:00Z","v":352,"vw":43.5},{"c":43.71,"h":43.83,"l":43.485,"n":233,"o":43.51,"t":"2026-10-01T16:15:00Z","v":8076,"vw":43.648951},{"c":43.69,"h":43.705,"l":43.58,"n":25,"o":43.705,"t":"2026-10-01T16:30:00Z","v":5433,"vw":43.67151},{"c":43.535,"h":43.7,"l":43.52,"n":88,"o":43.6,"t":"2026-10-01T16:45:00Z","v":2541,"vw":43.57407},{"c":44.01,"h":44.06,"l":43.63,"n":191,"o":43.64,"t":"2026-10-01T17:00:00Z","v":12139,"vw":43.864787},{"c":44.4329,"h":44.53,"l":43.985,"n":349,"o":44.02,"t":"2026-10-01T17:15:00Z","v":22463,"vw":44.314246},{"c":43.98,"h":44.265,"l":43.87,"n":274,"o":44.265,"t":"2026-10-01T17:30:00Z","v":16107,"vw":44.086471},{"c":43.61,"h":43.84,"l":43.5,"n":220,"o":43.78,"t":"2026-10-01T17:45:00Z","v":9451,"vw":43.689604},{"c":43.59,"h":43.655,"l":43.5,"n":129,"o":43.51,"t":"2026-10-01T18:00:00Z","v":5922,"vw":43.520547},{"c":43.705,"h":43.705,"l":43.63,"n":129,"o":43.655,"t":"2026-10-01T18:15:00Z","v":3643,"vw":43.649783},{"c":43.82,"h":43.9798,"l":43.66,"n":142,"o":43.69,"t":"2026-10-01T18:30:00Z","v":10490,"vw":43.86874},{"c":43.89,"h":43.89,"l":43.79,"n":125,"o":43.82,"t":"2026-10-01T18:45:00Z","v":3071,"vw":43.839075},{"c":43.91,"h":43.97,"l":43.8776,"n":109,"o":43.8776,"t":"2026-10-01T19:00:00Z","v":3642,"vw":43.931628},{"c":43.9,"h":44.01,"l":43.9,"n":162,"o":43.985,"t":"2026-10-01T19:15:00Z","v":3898,"vw":43.987893},{"c":43.815,"h":44.06,"l":43.8,"n":489,"o":43.97,"t":"2026-10-01T19:30:00Z","v":13625,"vw":43.909909},{"c":43.64,"h":43.9,"l":43.58,"n":1335,"o":43.8,"t":"2026-10-01T19:45:00Z","v":60212,"vw":43.693923},{"c":43.64,"h":43.64,"l":43.64,"n":21,"o":43.64,"t":"2026-10-01T20:00:00Z","v":41238,"vw":43.64},{"c":43.64,"h":43.64,"l":43.64,"n":1,"o":43.64,"t":"2026-10-01T20:30:00Z","v":100,"vw":43.64},{"c":44.42,"h":44.42,"l":44.42,"n":1,"o":44.42,"t":"2026-10-01T20:45:00Z","v":100,"vw":44.42},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-01T22:45:00Z","v":100,"vw":43.6},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-02T12:45:00Z","v":100,"vw":44},{"c":44.49,"h":44.748,"l":44.15,"n":201,"o":44.65,"t":"2026-10-02T13:30:00Z","v":23779,"vw":44.411701},{"c":44.88,"h":45,"l":44.45,"n":276,"o":44.63,"t":"2026-10-02T13:45:00Z","v":20242,"vw":44.740256},{"c":44.275,"h":44.9999,"l":44.13,"n":279,"o":44.665,"t":"2026-10-02T14:00:00Z","v":15507,"vw":44.508764},{"c":43.83,"h":44.2573,"l":43.83,"n":179,"o":44.165,"t":"2026-10-02T14:15:00Z","v":10261,"vw":44.036431},{"c":43.87,"h":43.88,"l":43.66,"n":64,"o":43.67,"t":"2026-10-02T14:30:00Z","v":3916,"vw":43.814457},{"c":43.58,"h":43.8799,"l":43.5,"n":193,"o":43.845,"t":"2026-10-02T14:45:00Z","v":10027,"vw":43.576627},{"c":43.04,"h":43.58,"l":42.95,"n":300,"o":43.5,"t":"2026-10-02T15:00:00Z","v":12490,"vw":43.138795},{"c":43.235,"h":43.235,"l":43.055,"n":82,"o":43.055,"t":"2026-10-02T15:15:00Z","v":2996,"vw":43.122174},{"c":43.27,"h":43.48,"l":43.27,"n":135,"o":43.36,"t":"2026-10-02T15:30:00Z","v":4237,"vw":43.408857},{"c":43.295,"h":43.36,"l":43.15,"n":84,"o":43.27,"t":"2026-10-02T15:45:00Z","v":2931,"vw":43.291719},{"c":43.08,"h":43.25,"l":42.865,"n":172,"o":43.245,"t":"2026-10-02T16:00:00Z","v":14780,"vw":43.039399},{"c":42.9401,"h":43.15,"l":42.9401,"n":158,"o":43.15,"t":"2026-10-02T16:15:00Z","v":7194,"vw":43.068402},{"c":43.105,"h":43.23,"l":43.105,"n":83,"o":43.15,"t":"2026-10-02T16:30:00Z","v":2798,"vw":43.158506},{"c":43.2,"h":43.25,"l":43.09,"n":63,"o":43.09,"t":"2026-10-02T16:45:00Z","v":1427,"vw":43.188192},{"c":43.14,"h":43.285,"l":43.115,"n":187,"o":43.27,"t":"2026-10-02T17:00:00Z","v":4437,"vw":43.186888},{"c":42.975,"h":43.145,"l":42.9,"n":264,"o":43.14,"t":"2026-10-02T17:15:00Z","v":11463,"vw":43.001984},{"c":43.39,"h":43.39,"l":43.075,"n":263,"o":43.08,"t":"2026-10-02T17:30:00Z","v":13194,"vw":43.247658},{"c":43.42,"h":43.49,"l":43.34,"n":144,"o":43.45,"t":"2026-10-02T17:45:00Z","v":5259,"vw":43.426763},{"c":43.09,"h":43.4,"l":43.06,"n":368,"o":43.4,"t":"2026-10-02T18:00:00Z","v":12916,"vw":43.247759},{"c":43.36,"h":43.3978,"l":43.085,"n":211,"o":43.085,"t":"2026-10-02T18:15:00Z","v":8123,"vw":43.21645},{"c":43.53,"h":43.555,"l":43.3201,"n":124,"o":43.3201,"t":"2026-10-02T18:30:00Z","v":6507,"vw":43.402597},{"c":43.51,"h":43.59,"l":43.385,"n":131,"o":43.59,"t":"2026-10-02T18:45:00Z","v":6883,"vw":43.492821},{"c":43.52,"h":43.56,"l":43.42,"n":118,"o":43.52,"t":"2026-10-02T19:00:00Z","v":5924,"vw":43.522389},{"c":43.565,"h":43.67,"l":43.445,"n":505,"o":43.56,"t":"2026-10-02T19:15:00Z","v":27548,"vw":43.539737},{"c":43.485,"h":43.61,"l":43.42,"n":735,"o":43.57,"t":"2026-10-02T19:30:00Z","v":28898,"vw":43.524614},{"c":43.26,"h":43.49,"l":43.09,"n":1140,"o":43.49,"t":"2026-10-02T19:45:00Z","v":51466,"vw":43.327031},{"c":43.23,"h":43.23,"l":43.23,"n":8,"o":43.23,"t":"2026-10-02T20:00:00Z","v":41133,"vw":43.23},{"c":43.23,"h":43.23,"l":43.23,"n":1,"o":43.23,"t":"2026-10-02T20:30:00Z","v":192,"vw":43.23},{"c":43.155,"h":43.35,"l":43.155,"n":47,"o":43.35,"t":"2026-10-05T13:30:00Z","v":13996,"vw":43.336897},{"c":43.265,"h":43.265,"l":43.01,"n":82,"o":43.01,"t":"2026-10-05T13:45:00Z","v":3113,"vw":43.080452},{"c":43.77,"h":43.77,"l":43.1985,"n":55,"o":43.49,"t":"2026-10-05T14:00:00Z","v":1330,"vw":43.408146},{"c":43.595,"h":43.81,"l":43.505,"n":68,"o":43.505,"t":"2026-10-05T14:15:00Z","v":2706,"vw":43.647877},{"c":43.57,"h":43.595,"l":43.34,"n":85,"o":43.34,"t":"2026-10-05T14:30:00Z","v":4643,"vw":43.510639},{"c":43.17,"h":43.49,"l":43.11,"n":97,"o":43.49,"t":"2026-10-05T14:45:00Z","v":2202,"vw":43.292377},{"c":43.1,"h":43.23,"l":43.1,"n":139,"o":43.22,"t":"2026-10-05T15:00:00Z","v":5894,"vw":43.209741},{"c":43.25,"h":43.28,"l":43.22,"n":98,"o":43.22,"t":"2026-10-05T15:15:00Z","v":1967,"vw":43.2575},{"c":43.05,"h":43.21,"l":43.05,"n":119,"o":43.21,"t":"2026-10-05T15:30:00Z","v":11456,"vw":43.14371},{"c":43.11,"h":43.26,"l":43.11,"n":77,"o":43.26,"t":"2026-10-05T15:45:00Z","v":1853,"vw":43.187739},{"c":43.17,"h":43.17,"l":42.98,"n":113,"o":43.0775,"t":"2026-10-05T16:00:00Z","v":2638,"vw":43.089142},{"c":43.11,"h":43.23,"l":42.97,"n":294,"o":43.18,"t":"2026-10-05T16:15:00Z","v":20949,"vw":43.039396},{"c":43.105,"h":43.105,"l":42.9701,"n":26,"o":43.0204,"t":"2026-10-05T16:30:00Z","v":829,"vw":43.008687},{"c":43.135,"h":43.19,"l":43.135,"n":36,"o":43.19,"t":"2026-10-05T16:45:00Z","v":773,"vw":43.173824},{"c":43.07,"h":43.07,"l":43.05,"n":58,"o":43.05,"t":"2026-10-05T17:00:00Z","v":1372,"vw":43.06},{"c":43.06,"h":43.14,"l":43.02,"n":115,"o":43.12,"t":"2026-10-05T17:30:00Z","v":3337,"vw":43.091818},{"c":43.08,"h":43.12,"l":43.08,"n":150,"o":43.09,"t":"2026-10-05T17:45:00Z","v":2537,"vw":43.098},{"c":43.155,"h":43.155,"l":43.13,"n":96,"o":43.13,"t":"2026-10-05T18:00:00Z","v":2664,"vw":43.13618},{"c":43.23,"h":43.23,"l":43.18,"n":144,"o":43.21,"t":"2026-10-05T18:15:00Z","v":3149,"vw":43.202},{"c":43.31,"h":43.31,"l":43.27,"n":81,"o":43.27,"t":"2026-10-05T18:30:00Z","v":1199,"vw":43.29},{"c":43.38,"h":43.38,"l":43.38,"n":13,"o":43.38,"t":"2026-10-05T18:45:00Z","v":408,"vw":43.38},{"c":43.46,"h":43.46,"l":43.36,"n":231,"o":43.36,"t":"2026-10-05T19:00:00Z","v":4364,"vw":43.407511},{"c":43.41,"h":43.47,"l":43.39,"n":150,"o":43.47,"t":"2026-10-05T19:15:00Z","v":4263,"vw":43.41882},{"c":43.4199,"h":43.43,"l":43.37,"n":228,"o":43.41,"t":"2026-10-05T19:30:00Z","v":4644,"vw":43.390965},{"c":43.26,"h":43.38,"l":43.06,"n":1487,"o":43.38,"t":"2026-10-05T19:45:00Z","v":53942,"vw":43.174566},{"c":43.22,"h":43.29,"l":43.22,"n":16,"o":43.29,"t":"2026-10-05T20:00:00Z","v":90158,"vw":43.22008},{"c":44.09,"h":44.09,"l":44.09,"n":1,"o":44.09,"t":"2026-10-06T12:00:00Z","v":300,"vw":44.09},{"c":43.01,"h":43.23,"l":43.01,"n":45,"o":43.23,"t":"2026-10-06T13:30:00Z","v":1680,"vw":43.187588},{"c":42.93,"h":43.305,"l":42.905,"n":67,"o":43.305,"t":"2026-10-06T13:45:00Z","v":3438,"vw":42.9595},{"c":43.165,"h":43.165,"l":42.7,"n":73,"o":42.93,"t":"2026-10-06T14:00:00Z","v":2653,"vw":42.904418},{"c":42.9301,"h":43.165,"l":42.93,"n":26,"o":43.165,"t":"2026-10-06T14:15:00Z","v":1126,"vw":43.084156},{"c":43.13,"h":43.295,"l":42.96,"n":44,"o":43.01,"t":"2026-10-06T14:30:00Z","v":1631,"vw":43.085833},{"c":43.13,"h":43.22,"l":43.13,"n":35,"o":43.13,"t":"2026-10-06T14:45:00Z","v":995,"vw":43.16375},{"c":43.13,"h":43.22,"l":43.13,"n":22,"o":43.22,"t":"2026-10-06T15:00:00Z","v":467,"vw":43.1525},{"c":43.11,"h":43.2699,"l":43.11,"n":46,"o":43.22,"t":"2026-10-06T15:15:00Z","v":910,"vw":43.154271},{"c":43.21,"h":43.21,"l":43.0573,"n":46,"o":43.095,"t":"2026-10-06T15:30:00Z","v":1274,"vw":43.120344},{"c":42.875,"h":43.115,"l":42.875,"n":164,"o":43.115,"t":"2026-10-06T15:45:00Z","v":11715,"vw":42.933761},{"c":42.8,"h":42.86,"l":42.745,"n":197,"o":42.78,"t":"2026-10-06T16:00:00Z","v":8246,"vw":42.782523},{"c":42.8,"h":42.8,"l":42.8,"n":7,"o":42.8,"t":"2026-10-06T16:15:00Z","v":208,"vw":42.8},{"c":42.76,"h":42.8,"l":42.76,"n":63,"o":42.8,"t":"2026-10-06T16:30:00Z","v":1887,"vw":42.782695},{"c":42.79,"h":42.79,"l":42.775,"n":12,"o":42.775,"t":"2026-10-06T16:45:00Z","v":381,"vw":42.784465},{"c":42.84,"h":42.84,"l":42.76,"n":88,"o":42.76,"t":"2026-10-06T17:00:00Z","v":2457,"vw":42.794882},{"c":42.685,"h":42.825,"l":42.67,"n":114,"o":42.825,"t":"2026-10-06T17:15:00Z","v":4200,"vw":42.734255},{"c":42.43,"h":42.74,"l":42.42,"n":185,"o":42.685,"t":"2026-10-06T17:30:00Z","v":10157,"vw":42.615312},{"c":42.48,"h":42.51,"l":42.36,"n":191,"o":42.38,"t":"2026-10-06T17:45:00Z","v":8966,"vw":42.421994},{"c":42.59,"h":42.59,"l":42.485,"n":89,"o":42.485,"t":"2026-10-06T18:00:00Z","v":2709,"vw":42.53},{"c":42.49,"h":42.585,"l":42.49,"n":82,"o":42.585,"t":"2026-10-06T18:15:00Z","v":3450,"vw":42.535476},{"c":42.495,"h":42.55,"l":42.495,"n":42,"o":42.495,"t":"2026-10-06T18:30:00Z","v":2775,"vw":42.524706},{"c":42.38,"h":42.54,"l":42.375,"n":115,"o":42.54,"t":"2026-10-06T18:45:00Z","v":4705,"vw":42.446745},{"c":42.27,"h":42.37,"l":42.27,"n":56,"o":42.37,"t":"2026-10-06T19:00:00Z","v":2369,"vw":42.340738},{"c":42.04,"h":42.235,"l":41.98,"n":438,"o":42.235,"t":"2026-10-06T19:15:00Z","v":22385,"vw":42.091635},{"c":41.74,"h":42.055,"l":41.6,"n":335,"o":42.055,"t":"2026-10-06T19:30:00Z","v":19649,"vw":41.837724},{"c":41.54,"h":41.79,"l":41.45,"n":1194,"o":41.72,"t":"2026-10-06T19:45:00Z","v":50098,"vw":41.598554},{"c":41.51,"h":41.51,"l":41.51,"n":24,"o":41.51,"t":"2026-10-06T20:00:00Z","v":46107,"vw":41.51},{"c":41.8275,"h":41.8275,"l":41.01,"n":102,"o":41.23,"t":"2026-10-07T13:30:00Z","v":7593,"vw":41.479845},{"c":41.805,"h":41.82,"l":41.53,"n":64,"o":41.78,"t":"2026-10-07T13:45:00Z","v":10702,"vw":41.576347},{"c":41.435,"h":41.82,"l":41.41,"n":109,"o":41.82,"t":"2026-10-07T14:00:00Z","v":11753,"vw":41.67521},{"c":41.5,"h":41.56,"l":41.4,"n":67,"o":41.46,"t":"2026-10-07T14:15:00Z","v":4529,"vw":41.490883},{"c":41.26,"h":41.625,"l":41.25,"n":126,"o":41.5552,"t":"2026-10-07T14:30:00Z","v":9545,"vw":41.475811},{"c":41.17,"h":41.25,"l":40.99,"n":71,"o":41.25,"t":"2026-10-07T14:45:00Z","v":3829,"vw":41.156381},{"c":41.23,"h":41.23,"l":41.06,"n":90,"o":41.1,"t":"2026-10-07T15:00:00Z","v":5260,"vw":41.140557},{"c":41.14,"h":41.22,"l":41.14,"n":33,"o":41.22,"t":"2026-10-07T15:15:00Z","v":1178,"vw":41.173473},{"c":41.15,"h":41.15,"l":41.04,"n":103,"o":41.135,"t":"2026-10-07T15:30:00Z","v":5518,"vw":41.10188},{"c":41.17,"h":41.2,"l":41.11,"n":142,"o":41.165,"t":"2026-10-07T15:45:00Z","v":6298,"vw":41.166979},{"c":40.995,"h":41.14,"l":40.89,"n":88,"o":41.13,"t":"2026-10-07T16:00:00Z","v":5135,"vw":40.996058},{"c":41.135,"h":41.135,"l":41.07,"n":30,"o":41.07,"t":"2026-10-07T16:15:00Z","v":1886,"vw":41.099613},{"c":41.21,"h":41.21,"l":41.142,"n":41,"o":41.142,"t":"2026-10-07T16:30:00Z","v":1289,"vw":41.173842},{"c":41.25,"h":41.34,"l":41.16,"n":288,"o":41.2,"t":"2026-10-07T16:45:00Z","v":16488,"vw":41.274428},{"c":41.3,"h":41.37,"l":41.2525,"n":151,"o":41.27,"t":"2026-10-07T17:00:00Z","v":8601,"vw":41.315123},{"c":41.15,"h":41.335,"l":41.15,"n":118,"o":41.3,"t":"2026-10-07T17:15:00Z","v":7893,"vw":41.277433},{"c":41.2,"h":41.23,"l":41.17,"n":71,"o":41.19,"t":"2026-10-07T17:30:00Z","v":2180,"vw":41.200618},{"c":41.195,"h":41.32,"l":41.15,"n":338,"o":41.215,"t":"2026-10-07T17:45:00Z","v":28676,"vw":41.233975},{"c":41.2825,"h":41.33,"l":41.17,"n":79,"o":41.21,"t":"2026-10-07T18:00:00Z","v":5557,"vw":41.275586},{"c":41.185,"h":41.355,"l":41.1634,"n":182,"o":41.35,"t":"2026-10-07T18:15:00Z","v":6862,"vw":41.249831},{"c":41.275,"h":41.29,"l":41.19,"n":79,"o":41.195,"t":"2026-10-07T18:30:00Z","v":5749,"vw":41.208162},{"c":41.25,"h":41.305,"l":41.14,"n":172,"o":41.3,"t":"2026-10-07T18:45:00Z","v":11241,"vw":41.242069},{"c":41.35,"h":41.35,"l":41.24,"n":145,"o":41.24,"t":"2026-10-07T19:00:00Z","v":9037,"vw":41.274461},{"c":41.39,"h":41.41,"l":41.24,"n":125,"o":41.2992,"t":"2026-10-07T19:15:00Z","v":11151,"vw":41.305025},{"c":41.24,"h":41.4,"l":41.17,"n":293,"o":41.39,"t":"2026-10-07T19:30:00Z","v":14119,"vw":41.255214},{"c":41.315,"h":41.48,"l":41.18,"n":885,"o":41.25,"t":"2026-10-07T19:45:00Z","v":46639,"vw":41.291987},{"c":41.3,"h":41.3,"l":41.11,"n":37,"o":41.3,"t":"2026-10-07T20:00:00Z","v":315778,"vw":41.299653},{"c":41.3,"h":41.3,"l":41.3,"n":2,"o":41.3,"t":"2026-10-07T20:30:00Z","v":400,"vw":41.3},{"c":41.5,"h":41.642,"l":41.2,"n":19,"o":41.2,"t":"2026-10-08T13:30:00Z","v":4182,"vw":41.489206},{"c":41.74,"h":41.74,"l":41.74,"n":4,"o":41.74,"t":"2026-10-08T13:45:00Z","v":132,"vw":41.74},{"c":41.345,"h":41.7,"l":41.21,"n":94,"o":41.7,"t":"2026-10-08T14:00:00Z","v":5343,"vw":41.447059},{"c":41.74,"h":41.75,"l":41.49,"n":50,"o":41.5,"t":"2026-10-08T14:15:00Z","v":2727,"vw":41.544936},{"c":41.31,"h":41.74,"l":41.255,"n":169,"o":41.74,"t":"2026-10-08T14:30:00Z","v":11953,"vw":41.398},{"c":41.4,"h":41.445,"l":41.305,"n":125,"o":41.305,"t":"2026-10-08T14:45:00Z","v":8057,"vw":41.397295},{"c":41.65,"h":41.715,"l":41.39,"n":457,"o":41.4,"t":"2026-10-08T15:00:00Z","v":23204,"vw":41.518779},{"c":41.745,"h":41.76,"l":41.58,"n":109,"o":41.6525,"t":"2026-10-08T15:15:00Z","v":3509,"vw":41.706111},{"c":41.69,"h":41.76,"l":41.69,"n":77,"o":41.76,"t":"2026-10-08T15:30:00Z","v":1719,"vw":41.725},{"c":41.785,"h":41.87,"l":41.7,"n":142,"o":41.7,"t":"2026-10-08T15:45:00Z","v":5493,"vw":41.786272},{"c":41.9,"h":41.9,"l":41.76,"n":42,"o":41.76,"t":"2026-10-08T16:00:00Z","v":1357,"vw":41.782339},{"c":41.81,"h":42.08,"l":41.81,"n":186,"o":41.86,"t":"2026-10-08T16:15:00Z","v":5715,"vw":41.952294},{"c":41.83,"h":41.88,"l":41.83,"n":73,"o":41.87,"t":"2026-10-08T16:30:00Z","v":1904,"vw":41.860222},{"c":41.9,"h":41.95,"l":41.815,"n":150,"o":41.815,"t":"2026-10-08T16:45:00Z","v":4471,"vw":41.904277},{"c":41.79,"h":41.885,"l":41.72,"n":120,"o":41.885,"t":"2026-10-08T17:00:00Z","v":4337,"vw":41.763569},{"c":41.82,"h":41.93,"l":41.8,"n":166,"o":41.8,"t":"2026-10-08T17:15:00Z","v":4576,"vw":41.872549},{"c":41.935,"h":41.935,"l":41.79,"n":120,"o":41.84,"t":"2026-10-08T17:30:00Z","v":3801,"vw":41.852334},{"c":41.82,"h":41.8925,"l":41.82,"n":39,"o":41.8925,"t":"2026-10-08T17:45:00Z","v":834,"vw":41.847304},{"c":41.88,"h":41.88,"l":41.825,"n":28,"o":41.825,"t":"2026-10-08T18:00:00Z","v":646,"vw":41.869},{"c":41.84,"h":41.88,"l":41.8,"n":86,"o":41.88,"t":"2026-10-08T18:15:00Z","v":2427,"vw":41.833974},{"c":41.67,"h":41.825,"l":41.65,"n":112,"o":41.825,"t":"2026-10-08T18:30:00Z","v":3267,"vw":41.747905},{"c":41.73,"h":41.73,"l":41.61,"n":103,"o":41.67,"t":"2026-10-08T18:45:00Z","v":2809,"vw":41.662273},{"c":41.78,"h":41.78,"l":41.64,"n":208,"o":41.75,"t":"2026-10-08T19:00:00Z","v":10162,"vw":41.725381},{"c":41.86,"h":41.9,"l":41.8,"n":176,"o":41.8,"t":"2026-10-08T19:15:00Z","v":5044,"vw":41.860474},{"c":42,"h":42,"l":41.85,"n":499,"o":41.86,"t":"2026-10-08T19:30:00Z","v":18184,"vw":41.91332},{"c":42.13,"h":42.24,"l":42.01,"n":810,"o":42.01,"t":"2026-10-08T19:45:00Z","v":22201,"vw":42.151806},{"c":42.13,"h":42.13,"l":42.13,"n":23,"o":42.13,"t":"2026-10-08T20:00:00Z","v":62236,"vw":42.13},{"c":42.13,"h":42.13,"l":42.13,"n":1,"o":42.13,"t":"2026-10-08T20:30:00Z","v":477,"vw":42.13},{"c":41.99,"h":42.61,"l":41.99,"n":136,"o":42.15,"t":"2026-10-09T13:30:00Z","v":10162,"vw":42.170754},{"c":42.2,"h":42.2,"l":42.03,"n":20,"o":42.03,"t":"2026-10-09T13:45:00Z","v":1031,"vw":42.137226},{"c":42.355,"h":42.355,"l":42.29,"n":25,"o":42.29,"t":"2026-10-09T14:00:00Z","v":1564,"vw":42.339461},{"c":42.355,"h":42.355,"l":42.355,"n":24,"o":42.355,"t":"2026-10-09T14:15:00Z","v":910,"vw":42.355},{"c":42.29,"h":42.29,"l":42.2,"n":53,"o":42.21,"t":"2026-10-09T14:30:00Z","v":2096,"vw":42.229073},{"c":42.2,"h":42.31,"l":42.2,"n":46,"o":42.31,"t":"2026-10-09T14:45:00Z","v":1350,"vw":42.265},{"c":42.21,"h":42.31,"l":42.21,"n":17,"o":42.31,"t":"2026-10-09T15:00:00Z","v":1070,"vw":42.257368},{"c":42.3,"h":42.31,"l":42.21,"n":27,"o":42.31,"t":"2026-10-09T15:15:00Z","v":1417,"vw":42.266111},{"c":42.25,"h":42.31,"l":42.245,"n":42,"o":42.3,"t":"2026-10-09T15:30:00Z","v":1791,"vw":42.283205},{"c":42.38,"h":42.38,"l":42.245,"n":101,"o":42.25,"t":"2026-10-09T15:45:00Z","v":2907,"vw":42.299083},{"c":42.245,"h":42.335,"l":42.245,"n":51,"o":42.32,"t":"2026-10-09T16:00:00Z","v":2215,"vw":42.288619},{"c":42.35,"h":42.35,"l":42.35,"n":3,"o":42.35,"t":"2026-10-09T16:15:00Z","v":127,"vw":42.35},{"c":42.44,"h":42.44,"l":42.35,"n":80,"o":42.35,"t":"2026-10-09T16:30:00Z","v":3194,"vw":42.39273},{"c":42.655,"h":42.67,"l":42.43,"n":147,"o":42.43,"t":"2026-10-09T16:45:00Z","v":5276,"vw":42.561906},{"c":42.66,"h":42.69,"l":42.655,"n":82,"o":42.655,"t":"2026-10-09T17:00:00Z","v":3378,"vw":42.667165},{"c":42.67,"h":42.7,"l":42.66,"n":60,"o":42.66,"t":"2026-10-09T17:15:00Z","v":2304,"vw":42.677407},{"c":42.65,"h":42.77,"l":42.62,"n":167,"o":42.73,"t":"2026-10-09T17:30:00Z","v":5392,"vw":42.706869},{"c":42.84,"h":42.84,"l":42.7,"n":149,"o":42.7,"t":"2026-10-09T17:45:00Z","v":6551,"vw":42.764291},{"c":42.805,"h":42.83,"l":42.715,"n":145,"o":42.805,"t":"2026-10-09T18:00:00Z","v":5079,"vw":42.780811},{"c":42.91,"h":42.91,"l":42.805,"n":251,"o":42.83,"t":"2026-10-09T18:15:00Z","v":11436,"vw":42.851433},{"c":42.94,"h":42.94,"l":42.87,"n":170,"o":42.895,"t":"2026-10-09T18:30:00Z","v":4255,"vw":42.908371},{"c":42.96,"h":43.02,"l":42.91,"n":245,"o":42.91,"t":"2026-10-09T18:45:00Z","v":5713,"vw":42.960924},{"c":43.03,"h":43.03,"l":42.95,"n":149,"o":42.99,"t":"2026-10-09T19:00:00Z","v":3698,"vw":42.980345},{"c":42.98,"h":43.03,"l":42.901,"n":304,"o":43.005,"t":"2026-10-09T19:15:00Z","v":10020,"vw":42.966888},{"c":43.1,"h":43.12,"l":42.94,"n":497,"o":42.975,"t":"2026-10-09T19:30:00Z","v":13440,"vw":43.032357},{"c":43.159,"h":43.18,"l":43.07,"n":1013,"o":43.08,"t":"2026-10-09T19:45:00Z","v":42539,"vw":43.122114},{"c":43.13,"h":43.13,"l":43.13,"n":18,"o":43.13,"t":"2026-10-09T20:00:00Z","v":32780,"vw":43.13},{"c":43.155,"h":43.475,"l":43.0508,"n":58,"o":43.17,"t":"2026-10-12T13:30:00Z","v":3684,"vw":43.215965},{"c":43.48,"h":43.495,"l":43.205,"n":119,"o":43.22,"t":"2026-10-12T13:45:00Z","v":7430,"vw":43.299086},{"c":43.72,"h":43.72,"l":43.49,"n":87,"o":43.59,"t":"2026-10-12T14:00:00Z","v":2203,"vw":43.575005},{"c":43.49,"h":43.74,"l":43.435,"n":176,"o":43.585,"t":"2026-10-12T14:15:00Z","v":17599,"vw":43.649814},{"c":43.35,"h":43.55,"l":43.15,"n":134,"o":43.33,"t":"2026-10-12T14:30:00Z","v":9029,"vw":43.267658},{"c":43.47,"h":43.54,"l":43.3,"n":27,"o":43.35,"t":"2026-10-12T14:45:00Z","v":1172,"vw":43.439212},{"c":43.525,"h":43.53,"l":43.3,"n":98,"o":43.3,"t":"2026-10-12T15:00:00Z","v":7508,"vw":43.422668},{"c":43.52,"h":43.52,"l":43.47,"n":19,"o":43.49,"t":"2026-10-12T15:15:00Z","v":1062,"vw":43.493986},{"c":43.54,"h":43.55,"l":43.44,"n":136,"o":43.52,"t":"2026-10-12T15:30:00Z","v":4443,"vw":43.504316},{"c":43.495,"h":43.57,"l":43.47,"n":64,"o":43.56,"t":"2026-10-12T15:45:00Z","v":2376,"vw":43.522333},{"c":43.72,"h":43.755,"l":43.5,"n":128,"o":43.5,"t":"2026-10-12T16:00:00Z","v":4737,"vw":43.667048},{"c":43.685,"h":43.83,"l":43.685,"n":157,"o":43.78,"t":"2026-10-12T16:15:00Z","v":5731,"vw":43.746918},{"c":43.48,"h":43.81,"l":43.48,"n":86,"o":43.59,"t":"2026-10-12T16:30:00Z","v":4135,"vw":43.601347},{"c":43.51,"h":43.68,"l":43.46,"n":80,"o":43.46,"t":"2026-10-12T16:45:00Z","v":3620,"vw":43.570908},{"c":43.56,"h":43.56,"l":43.46,"n":54,"o":43.55,"t":"2026-10-12T17:00:00Z","v":1639,"vw":43.526111},{"c":43.71,"h":43.72,"l":43.54,"n":134,"o":43.55,"t":"2026-10-12T17:15:00Z","v":5535,"vw":43.641475},{"c":43.68,"h":43.73,"l":43.66,"n":59,"o":43.73,"t":"2026-10-12T17:30:00Z","v":3072,"vw":43.720905},{"c":43.69,"h":43.74,"l":43.69,"n":66,"o":43.72,"t":"2026-10-12T17:45:00Z","v":1681,"vw":43.719375},{"c":43.51,"h":43.675,"l":43.51,"n":63,"o":43.675,"t":"2026-10-12T18:00:00Z","v":1697,"vw":43.615137},{"c":43.485,"h":43.56,"l":43.43,"n":75,"o":43.43,"t":"2026-10-12T18:15:00Z","v":2414,"vw":43.514072},{"c":43.53,"h":43.57,"l":43.5,"n":49,"o":43.57,"t":"2026-10-12T18:30:00Z","v":1613,"vw":43.533433},{"c":43.32,"h":43.56,"l":43.32,"n":107,"o":43.56,"t":"2026-10-12T18:45:00Z","v":2787,"vw":43.460692},{"c":43.3,"h":43.48,"l":43.3,"n":124,"o":43.34,"t":"2026-10-12T19:00:00Z","v":5142,"vw":43.418813},{"c":43.26,"h":43.36,"l":43.26,"n":121,"o":43.32,"t":"2026-10-12T19:15:00Z","v":3140,"vw":43.309385},{"c":43.43,"h":43.47,"l":43.18,"n":676,"o":43.245,"t":"2026-10-12T19:30:00Z","v":40350,"vw":43.34851},{"c":43.35,"h":43.55,"l":43.3,"n":947,"o":43.42,"t":"2026-10-12T19:45:00Z","v":36708,"vw":43.418475},{"c":43.39,"h":43.39,"l":43.39,"n":18,"o":43.39,"t":"2026-10-12T20:00:00Z","v":43827,"vw":43.39},{"c":43.39,"h":43.39,"l":43.39,"n":1,"o":43.39,"t":"2026-10-12T20:30:00Z","v":100,"vw":43.39},{"c":44.065,"h":44.08,"l":43.58,"n":115,"o":43.6,"t":"2026-10-13T13:30:00Z","v":6909,"vw":43.850559},{"c":43.5,"h":43.775,"l":43.5,"n":193,"o":43.65,"t":"2026-10-13T13:45:00Z","v":9214,"vw":43.625215},{"c":43.495,"h":43.6699,"l":43.28,"n":58,"o":43.4,"t":"2026-10-13T14:00:00Z","v":4314,"vw":43.44321},{"c":44.11,"h":44.11,"l":43.495,"n":27,"o":43.495,"t":"2026-10-13T14:15:00Z","v":1157,"vw":43.757857},{"c":43.89,"h":44.11,"l":43.835,"n":70,"o":43.84,"t":"2026-10-13T14:30:00Z","v":2247,"vw":43.904545},{"c":43.775,"h":43.89,"l":43.77,"n":37,"o":43.89,"t":"2026-10-13T14:45:00Z","v":1865,"vw":43.803728},{"c":43.815,"h":43.97,"l":43.805,"n":35,"o":43.97,"t":"2026-10-13T15:00:00Z","v":1185,"vw":43.933889},{"c":43.73,"h":43.97,"l":43.73,"n":45,"o":43.97,"t":"2026-10-13T15:15:00Z","v":1670,"vw":43.868981},{"c":43.56,"h":43.94,"l":43.56,"n":133,"o":43.94,"t":"2026-10-13T15:30:00Z","v":7993,"vw":43.774489},{"c":43.555,"h":43.69,"l":43.45,"n":148,"o":43.55,"t":"2026-10-13T15:45:00Z","v":7313,"vw":43.590728},{"c":43.63,"h":43.68,"l":43.555,"n":69,"o":43.555,"t":"2026-10-13T16:00:00Z","v":3521,"vw":43.612622},{"c":43.545,"h":43.68,"l":43.545,"n":80,"o":43.63,"t":"2026-10-13T16:15:00Z","v":2114,"vw":43.613263},{"c":43.57,"h":43.65,"l":43.555,"n":23,"o":43.555,"t":"2026-10-13T16:30:00Z","v":684,"vw":43.590275},{"c":43.645,"h":43.71,"l":43.555,"n":93,"o":43.555,"t":"2026-10-13T16:45:00Z","v":2825,"vw":43.663443},{"c":43.76,"h":43.76,"l":43.64,"n":81,"o":43.69,"t":"2026-10-13T17:00:00Z","v":1794,"vw":43.69041},{"c":43.82,"h":43.87,"l":43.76,"n":171,"o":43.77,"t":"2026-10-13T17:15:00Z","v":5604,"vw":43.817171},{"c":43.77,"h":43.97,"l":43.76,"n":280,"o":43.87,"t":"2026-10-13T17:30:00Z","v":11524,"vw":43.85866},{"c":43.72,"h":43.725,"l":43.59,"n":62,"o":43.71,"t":"2026-10-13T17:45:00Z","v":2462,"vw":43.66},{"c":43.82,"h":43.85,"l":43.685,"n":142,"o":43.7037,"t":"2026-10-13T18:00:00Z","v":5165,"vw":43.796748},{"c":44.125,"h":44.18,"l":43.87,"n":338,"o":43.88,"t":"2026-10-13T18:15:00Z","v":23475,"vw":44.099694},{"c":44.25,"h":44.29,"l":44.17,"n":218,"o":44.17,"t":"2026-10-13T18:30:00Z","v":16289,"vw":44.232962},{"c":44.26,"h":44.26,"l":44.17,"n":88,"o":44.185,"t":"2026-10-13T18:45:00Z","v":2374,"vw":44.204707},{"c":44.25,"h":44.31,"l":44.24,"n":187,"o":44.26,"t":"2026-10-13T19:00:00Z","v":5664,"vw":44.283674},{"c":44.075,"h":44.31,"l":44.075,"n":171,"o":44.31,"t":"2026-10-13T19:15:00Z","v":6239,"vw":44.165082},{"c":44.06,"h":44.13,"l":44.025,"n":239,"o":44.075,"t":"2026-10-13T19:30:00Z","v":6880,"vw":44.069663},{"c":43.975,"h":44.1,"l":43.88,"n":876,"o":44.08,"t":"2026-10-13T19:45:00Z","v":34633,"vw":43.968757},{"c":43.96,"h":43.96,"l":43.96,"n":22,"o":43.96,"t":"2026-10-13T20:00:00Z","v":40863,"vw":43.96},{"c":43.645,"h":43.755,"l":43.2,"n":94,"o":43.51,"t":"2026-10-14T13:30:00Z","v":8375,"vw":43.366743},{"c":43.48,"h":43.645,"l":43.35,"n":11,"o":43.35,"t":"2026-10-14T13:45:00Z","v":327,"vw":43.491667},{"c":43.73,"h":43.79,"l":43.55,"n":62,"o":43.735,"t":"2026-10-14T14:00:00Z","v":2800,"vw":43.642491},{"c":43.66,"h":43.7,"l":43.66,"n":46,"o":43.66,"t":"2026-10-14T14:15:00Z","v":2548,"vw":43.668696},{"c":43.665,"h":43.73,"l":43.6,"n":73,"o":43.66,"t":"2026-10-14T14:30:00Z","v":4698,"vw":43.666212},{"c":43.49,"h":43.68,"l":43.49,"n":64,"o":43.68,"t":"2026-10-14T14:45:00Z","v":6450,"vw":43.615872},{"c":43.665,"h":43.73,"l":43.64,"n":106,"o":43.64,"t":"2026-10-14T15:00:00Z","v":5069,"vw":43.660099},{"c":43.68,"h":43.74,"l":43.68,"n":30,"o":43.74,"t":"2026-10-14T15:15:00Z","v":845,"vw":43.72},{"c":43.67,"h":43.755,"l":43.66,"n":153,"o":43.74,"t":"2026-10-14T15:30:00Z","v":6476,"vw":43.705015},{"c":43.49,"h":43.73,"l":43.43,"n":215,"o":43.68,"t":"2026-10-14T15:45:00Z","v":10170,"vw":43.52393},{"c":43.375,"h":43.55,"l":43.375,"n":230,"o":43.48,"t":"2026-10-14T16:00:00Z","v":10228,"vw":43.472822},{"c":43.43,"h":43.43,"l":43.25,"n":190,"o":43.39,"t":"2026-10-14T16:15:00Z","v":6170,"vw":43.344458},{"c":43.35,"h":43.44,"l":43.31,"n":197,"o":43.36,"t":"2026-10-14T16:30:00Z","v":9465,"vw":43.384902},{"c":43.305,"h":43.37,"l":43.305,"n":121,"o":43.31,"t":"2026-10-14T16:45:00Z","v":4262,"vw":43.340488},{"c":43.26,"h":43.31,"l":43.2,"n":145,"o":43.31,"t":"2026-10-14T17:00:00Z","v":5590,"vw":43.236625},{"c":43.24,"h":43.28,"l":43.175,"n":203,"o":43.26,"t":"2026-10-14T17:15:00Z","v":10582,"vw":43.219386},{"c":43.24,"h":43.2625,"l":43.14,"n":102,"o":43.24,"t":"2026-10-14T17:30:00Z","v":4747,"vw":43.191726},{"c":43.25,"h":43.25,"l":43.18,"n":125,"o":43.23,"t":"2026-10-14T17:45:00Z","v":6246,"vw":43.216127},{"c":43.25,"h":43.34,"l":43.25,"n":177,"o":43.27,"t":"2026-10-14T18:00:00Z","v":8050,"vw":43.278627},{"c":43.33,"h":43.34,"l":43.26,"n":212,"o":43.29,"t":"2026-10-14T18:15:00Z","v":8408,"vw":43.308867},{"c":43.27,"h":43.37,"l":43.26,"n":164,"o":43.315,"t":"2026-10-14T18:30:00Z","v":9702,"vw":43.337868},{"c":43.545,"h":43.59,"l":43.29,"n":193,"o":43.29,"t":"2026-10-14T18:45:00Z","v":9786,"vw":43.443683},{"c":43.66,"h":43.6788,"l":43.56,"n":161,"o":43.56,"t":"2026-10-14T19:00:00Z","v":5759,"vw":43.642056},{"c":43.57,"h":43.75,"l":43.57,"n":208,"o":43.7,"t":"2026-10-14T19:15:00Z","v":7279,"vw":43.665274},{"c":43.31,"h":43.67,"l":43.31,"n":273,"o":43.625,"t":"2026-10-14T19:30:00Z","v":7103,"vw":43.497435},{"c":43.67,"h":43.69,"l":43.32,"n":1027,"o":43.32,"t":"2026-10-14T19:45:00Z","v":40658,"vw":43.51168},{"c":43.66,"h":43.66,"l":43.66,"n":12,"o":43.66,"t":"2026-10-14T20:00:00Z","v":41614,"vw":43.66},{"c":44.02,"h":44.02,"l":43.965,"n":32,"o":43.97,"t":"2026-10-15T13:30:00Z","v":1626,"vw":43.976599},{"c":43.94,"h":44.1,"l":43.92,"n":37,"o":43.95,"t":"2026-10-15T13:45:00Z","v":1624,"vw":43.955},{"c":44.28,"h":44.34,"l":43.74,"n":153,"o":43.87,"t":"2026-10-15T14:00:00Z","v":5795,"vw":44.142928},{"c":43.945,"h":44.16,"l":43.88,"n":64,"o":44.16,"t":"2026-10-15T14:15:00Z","v":2495,"vw":44.008584},{"c":44.04,"h":44.11,"l":43.98,"n":51,"o":43.98,"t":"2026-10-15T14:30:00Z","v":2009,"vw":44.057558},{"c":44.32,"h":44.32,"l":43.97,"n":140,"o":43.97,"t":"2026-10-15T14:45:00Z","v":9128,"vw":44.183753},{"c":44.305,"h":44.3899,"l":44.24,"n":68,"o":44.31,"t":"2026-10-15T15:00:00Z","v":3186,"vw":44.300785},{"c":44.095,"h":44.305,"l":44.095,"n":44,"o":44.305,"t":"2026-10-15T15:15:00Z","v":4446,"vw":44.21487},{"c":43.84,"h":44,"l":43.84,"n":109,"o":44,"t":"2026-10-15T15:30:00Z","v":3481,"vw":43.944795},{"c":43.87,"h":43.95,"l":43.87,"n":22,"o":43.95,"t":"2026-10-15T15:45:00Z","v":644,"vw":43.886},{"c":43.88,"h":43.95,"l":43.72,"n":156,"o":43.95,"t":"2026-10-15T16:00:00Z","v":6127,"vw":43.849823},{"c":43.835,"h":43.88,"l":43.77,"n":23,"o":43.88,"t":"2026-10-15T16:15:00Z","v":740,"vw":43.8125},{"c":43.755,"h":43.865,"l":43.7,"n":123,"o":43.865,"t":"2026-10-15T16:30:00Z","v":3181,"vw":43.792143},{"c":43.725,"h":43.75,"l":43.59,"n":87,"o":43.61,"t":"2026-10-15T16:45:00Z","v":3342,"vw":43.664205},{"c":43.73,"h":43.73,"l":43.63,"n":93,"o":43.68,"t":"2026-10-15T17:00:00Z","v":2810,"vw":43.690333},{"c":43.695,"h":43.77,"l":43.67,"n":66,"o":43.67,"t":"2026-10-15T17:15:00Z","v":1252,"vw":43.72},{"c":44.01,"h":44.01,"l":43.7,"n":197,"o":43.7,"t":"2026-10-15T17:30:00Z","v":5107,"vw":43.8372},{"c":44.03,"h":44.1,"l":43.995,"n":85,"o":43.995,"t":"2026-10-15T17:45:00Z","v":2674,"vw":44.0475},{"c":44.07,"h":44.13,"l":44,"n":255,"o":44.065,"t":"2026-10-15T18:00:00Z","v":9689,"vw":44.070653},{"c":43.82,"h":44.1,"l":43.82,"n":110,"o":44.1,"t":"2026-10-15T18:15:00Z","v":3382,"vw":44.02696},{"c":43.7,"h":43.86,"l":43.7,"n":80,"o":43.81,"t":"2026-10-15T18:30:00Z","v":2875,"vw":43.752245},{"c":43.815,"h":43.89,"l":43.77,"n":162,"o":43.8,"t":"2026-10-15T18:45:00Z","v":3923,"vw":43.830908},{"c":43.84,"h":43.88,"l":43.83,"n":77,"o":43.86,"t":"2026-10-15T19:00:00Z","v":1929,"vw":43.859375},{"c":43.97,"h":44.075,"l":43.8999,"n":240,"o":43.9,"t":"2026-10-15T19:15:00Z","v":6805,"vw":43.971146},{"c":44.12,"h":44.16,"l":44.03,"n":268,"o":44.03,"t":"2026-10-15T19:30:00Z","v":6415,"vw":44.12473},{"c":44.13,"h":44.165,"l":43.74,"n":1077,"o":44.12,"t":"2026-10-15T19:45:00Z","v":38637,"vw":44.021385},{"c":44.09,"h":44.09,"l":44.09,"n":20,"o":44.09,"t":"2026-10-15T20:00:00Z","v":30539,"vw":44.09},{"c":44.09,"h":44.09,"l":44.09,"n":1,"o":44.09,"t":"2026-10-15T20:30:00Z","v":200,"vw":44.09},{"c":44.53,"h":44.57,"l":44.25,"n":95,"o":44.25,"t":"2026-10-16T13:30:00Z","v":8053,"vw":44.404018},{"c":44.28,"h":44.49,"l":44.28,"n":69,"o":44.49,"t":"2026-10-16T13:45:00Z","v":4962,"vw":44.384052},{"c":44.075,"h":44.13,"l":43.98,"n":38,"o":44.13,"t":"2026-10-16T14:00:00Z","v":2118,"vw":44.032421},{"c":44.07,"h":44.085,"l":44.07,"n":21,"o":44.07,"t":"2026-10-16T14:15:00Z","v":1034,"vw":44.074317},{"c":43.94,"h":44.125,"l":43.94,"n":8,"o":44.0875,"t":"2026-10-16T14:30:00Z","v":450,"vw":44.032361},{"c":44.115,"h":44.245,"l":44.04,"n":45,"o":44.06,"t":"2026-10-16T14:45:00Z","v":1985,"vw":44.078913},{"c":44.13,"h":44.13,"l":44.105,"n":11,"o":44.11,"t":"2026-10-16T15:00:00Z","v":660,"vw":44.112727},{"c":44.065,"h":44.29,"l":44.01,"n":215,"o":44.07,"t":"2026-10-16T15:15:00Z","v":12538,"vw":44.140768},{"c":44.045,"h":44.045,"l":44.045,"n":6,"o":44.045,"t":"2026-10-16T15:30:00Z","v":272,"vw":44.045},{"c":43.86,"h":44.04,"l":43.86,"n":56,"o":44.04,"t":"2026-10-16T15:45:00Z","v":2082,"vw":43.943072},{"c":43.965,"h":43.965,"l":43.815,"n":48,"o":43.815,"t":"2026-10-16T16:00:00Z","v":2108,"vw":43.867692},{"c":43.845,"h":43.93,"l":43.845,"n":38,"o":43.92,"t":"2026-10-16T16:15:00Z","v":941,"vw":43.878797},{"c":43.615,"h":43.76,"l":43.615,"n":47,"o":43.76,"t":"2026-10-16T16:30:00Z","v":1253,"vw":43.705},{"c":43.615,"h":43.615,"l":43.615,"n":3,"o":43.615,"t":"2026-10-16T16:45:00Z","v":125,"vw":43.615},{"c":43.69,"h":43.69,"l":43.47,"n":61,"o":43.47,"t":"2026-10-16T17:00:00Z","v":2128,"vw":43.617857},{"c":43.78,"h":43.805,"l":43.62,"n":148,"o":43.65,"t":"2026-10-16T17:15:00Z","v":3795,"vw":43.722162},{"c":43.7,"h":43.82,"l":43.64,"n":85,"o":43.82,"t":"2026-10-16T17:30:00Z","v":3122,"vw":43.733462},{"c":43.595,"h":43.655,"l":43.54,"n":43,"o":43.655,"t":"2026-10-16T17:45:00Z","v":1115,"vw":43.584035},{"c":43.69,"h":43.69,"l":43.43,"n":181,"o":43.52,"t":"2026-10-16T18:00:00Z","v":4704,"vw":43.540526},{"c":43.71,"h":43.71,"l":43.71,"n":4,"o":43.71,"t":"2026-10-16T18:15:00Z","v":135,"vw":43.71},{"c":43.77,"h":43.77,"l":43.715,"n":141,"o":43.765,"t":"2026-10-16T18:30:00Z","v":3845,"vw":43.75},{"c":43.84,"h":43.84,"l":43.74,"n":161,"o":43.775,"t":"2026-10-16T18:45:00Z","v":5704,"vw":43.793431},{"c":43.83,"h":43.92,"l":43.75,"n":227,"o":43.81,"t":"2026-10-16T19:00:00Z","v":11769,"vw":43.856807},{"c":43.765,"h":43.9,"l":43.631,"n":299,"o":43.8,"t":"2026-10-16T19:15:00Z","v":20644,"vw":43.782047},{"c":43.845,"h":44.005,"l":43.77,"n":492,"o":43.77,"t":"2026-10-16T19:30:00Z","v":19342,"vw":43.918518},{"c":43.89,"h":43.99,"l":43.815,"n":1164,"o":43.92,"t":"2026-10-16T19:45:00Z","v":61190,"vw":43.916587},{"c":44.03,"h":44.04,"l":43.86,"n":22,"o":43.86,"t":"2026-10-16T20:00:00Z","v":50171,"vw":43.862323},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-10-19T12:45:00Z","v":113,"vw":43.9},{"c":43.59,"h":43.76,"l":43.59,"n":40,"o":43.64,"t":"2026-10-19T13:30:00Z","v":3119,"vw":43.640298},{"c":43.27,"h":43.59,"l":43.215,"n":54,"o":43.59,"t":"2026-10-19T13:45:00Z","v":2967,"vw":43.371046},{"c":43.34,"h":43.46,"l":43.24,"n":36,"o":43.24,"t":"2026-10-19T14:00:00Z","v":1889,"vw":43.346541},{"c":43.46,"h":43.46,"l":43.46,"n":8,"o":43.46,"t":"2026-10-19T14:15:00Z","v":928,"vw":43.46},{"c":43.3,"h":43.31,"l":43.19,"n":60,"o":43.31,"t":"2026-10-19T14:30:00Z","v":2506,"vw":43.238353},{"c":43.365,"h":43.44,"l":43.365,"n":6,"o":43.44,"t":"2026-10-19T14:45:00Z","v":377,"vw":43.417273},{"c":43.66,"h":43.66,"l":43.42,"n":106,"o":43.42,"t":"2026-10-19T15:00:00Z","v":3404,"vw":43.508846},{"c":43.69,"h":43.69,"l":43.52,"n":53,"o":43.63,"t":"2026-10-19T15:15:00Z","v":2248,"vw":43.576477},{"c":43.67,"h":43.67,"l":43.67,"n":6,"o":43.67,"t":"2026-10-19T15:30:00Z","v":218,"vw":43.67},{"c":43.625,"h":43.63,"l":43.59,"n":80,"o":43.63,"t":"2026-10-19T15:45:00Z","v":2606,"vw":43.616866},{"c":43.58,"h":43.58,"l":43.54,"n":50,"o":43.54,"t":"2026-10-19T16:00:00Z","v":1010,"vw":43.56},{"c":43.53,"h":43.53,"l":43.53,"n":15,"o":43.53,"t":"2026-10-19T16:15:00Z","v":165,"vw":43.53},{"c":43.58,"h":43.58,"l":43.58,"n":4,"o":43.58,"t":"2026-10-19T16:30:00Z","v":104,"vw":43.58},{"c":43.44,"h":43.52,"l":43.42,"n":62,"o":43.52,"t":"2026-10-19T16:45:00Z","v":2101,"vw":43.460725},{"c":43.4,"h":43.4,"l":43.38,"n":19,"o":43.38,"t":"2026-10-19T17:00:00Z","v":515,"vw":43.386799},{"c":43.47,"h":43.47,"l":43.36,"n":57,"o":43.41,"t":"2026-10-19T17:15:00Z","v":1357,"vw":43.415092},{"c":43.47,"h":43.5,"l":43.37,"n":113,"o":43.47,"t":"2026-10-19T17:30:00Z","v":3683,"vw":43.455549},{"c":43.45,"h":43.47,"l":43.42,"n":49,"o":43.42,"t":"2026-10-19T17:45:00Z","v":1123,"vw":43.442},{"c":43.52,"h":43.555,"l":43.43,"n":138,"o":43.47,"t":"2026-10-19T18:00:00Z","v":4431,"vw":43.502678},{"c":43.57,"h":43.57,"l":43.51,"n":33,"o":43.52,"t":"2026-10-19T18:15:00Z","v":4144,"vw":43.528022},{"c":43.56,"h":43.56,"l":43.435,"n":17,"o":43.44,"t":"2026-10-19T18:30:00Z","v":1005,"vw":43.449444},{"c":43.45,"h":43.48,"l":43.32,"n":30,"o":43.48,"t":"2026-10-19T18:45:00Z","v":1722,"vw":43.376716},{"c":43.35,"h":43.48,"l":43.33,"n":114,"o":43.45,"t":"2026-10-19T19:00:00Z","v":2655,"vw":43.386923},{"c":43.32,"h":43.41,"l":43.27,"n":118,"o":43.28,"t":"2026-10-19T19:15:00Z","v":4776,"vw":43.322678},{"c":43.325,"h":43.34,"l":43.23,"n":156,"o":43.29,"t":"2026-10-19T19:30:00Z","v":4834,"vw":43.301987},{"c":43.13,"h":43.35,"l":43.01,"n":932,"o":43.35,"t":"2026-10-19T19:45:00Z","v":25686,"vw":43.122634},{"c":43.08,"h":43.16,"l":43.08,"n":28,"o":43.16,"t":"2026-10-19T20:00:00Z","v":36805,"vw":43.080559},{"c":43.42,"h":43.55,"l":43.21,"n":43,"o":43.24,"t":"2026-10-20T13:30:00Z","v":2845,"vw":43.436045},{"c":43.355,"h":43.375,"l":43.355,"n":55,"o":43.3675,"t":"2026-10-20T13:45:00Z","v":2426,"vw":43.357368},{"c":43.05,"h":43.52,"l":43.05,"n":68,"o":43.52,"t":"2026-10-20T14:00:00Z","v":2142,"vw":43.30645},{"c":43.5,"h":43.5,"l":43.16,"n":63,"o":43.16,"t":"2026-10-20T14:15:00Z","v":2158,"vw":43.341122},{"c":43.9508,"h":43.9508,"l":43.675,"n":22,"o":43.71,"t":"2026-10-20T14:30:00Z","v":1001,"vw":43.813842},{"c":43.9,"h":43.99,"l":43.86,"n":140,"o":43.9,"t":"2026-10-20T15:00:00Z","v":4877,"vw":43.906559},{"c":43.9,"h":43.9,"l":43.895,"n":19,"o":43.895,"t":"2026-10-20T15:15:00Z","v":845,"vw":43.899289},{"c":43.82,"h":43.82,"l":43.68,"n":73,"o":43.68,"t":"2026-10-20T15:30:00Z","v":1924,"vw":43.797143},{"c":43.64,"h":43.855,"l":43.64,"n":88,"o":43.765,"t":"2026-10-20T15:45:00Z","v":2686,"vw":43.780501},{"c":43.7,"h":43.73,"l":43.64,"n":30,"o":43.73,"t":"2026-10-20T16:00:00Z","v":551,"vw":43.69},{"c":43.62,"h":43.62,"l":43.62,"n":19,"o":43.62,"t":"2026-10-20T16:15:00Z","v":503,"vw":43.62},{"c":43.5,"h":43.655,"l":43.5,"n":64,"o":43.655,"t":"2026-10-20T16:45:00Z","v":1986,"vw":43.573256},{"c":43.61,"h":43.66,"l":43.61,"n":90,"o":43.65,"t":"2026-10-20T17:15:00Z","v":2310,"vw":43.625532},{"c":43.61,"h":43.61,"l":43.61,"n":33,"o":43.61,"t":"2026-10-20T17:30:00Z","v":1491,"vw":43.61},{"c":43.42,"h":43.52,"l":43.1688,"n":56,"o":43.52,"t":"2026-10-20T17:45:00Z","v":1492,"vw":43.403624},{"c":43.67,"h":43.67,"l":43.42,"n":217,"o":43.42,"t":"2026-10-20T18:00:00Z","v":11415,"vw":43.512436},{"c":43.86,"h":43.99,"l":43.74,"n":280,"o":43.74,"t":"2026-10-20T18:15:00Z","v":23186,"vw":43.862291},{"c":43.61,"h":43.89,"l":43.59,"n":79,"o":43.81,"t":"2026-10-20T18:30:00Z","v":2666,"vw":43.739286},{"c":43.62,"h":43.62,"l":43.62,"n":29,"o":43.62,"t":"2026-10-20T18:45:00Z","v":745,"vw":43.62},{"c":43.74,"h":43.74,"l":43.74,"n":87,"o":43.74,"t":"2026-10-20T19:00:00Z","v":4108,"vw":43.74},{"c":43.605,"h":43.72,"l":43.605,"n":86,"o":43.71,"t":"2026-10-20T19:15:00Z","v":1940,"vw":43.66625},{"c":43.67,"h":43.68,"l":43.57,"n":140,"o":43.68,"t":"2026-10-20T19:30:00Z","v":6127,"vw":43.612923},{"c":43.46,"h":43.68,"l":43.44,"n":795,"o":43.675,"t":"2026-10-20T19:45:00Z","v":20710,"vw":43.509664},{"c":43.4,"h":43.4,"l":43.4,"n":20,"o":43.4,"t":"2026-10-20T20:00:00Z","v":26318,"vw":43.4},{"c":43.485,"h":43.485,"l":43.02,"n":83,"o":43.37,"t":"2026-10-21T13:30:00Z","v":2614,"vw":43.205795},{"c":43.19,"h":43.26,"l":43.19,"n":30,"o":43.26,"t":"2026-10-21T13:45:00Z","v":1295,"vw":43.240602},{"c":43.2,"h":43.2,"l":43.02,"n":123,"o":43.145,"t":"2026-10-21T14:00:00Z","v":1523,"vw":43.147674},{"c":43.245,"h":43.25,"l":43.01,"n":55,"o":43.165,"t":"2026-10-21T14:15:00Z","v":1653,"vw":43.132682},{"c":43.38,"h":43.48,"l":43.245,"n":87,"o":43.245,"t":"2026-10-21T14:30:00Z","v":3200,"vw":43.38325},{"c":43.44,"h":43.45,"l":43.26,"n":7,"o":43.26,"t":"2026-10-21T15:00:00Z","v":361,"vw":43.3875},{"c":43.365,"h":43.365,"l":43.25,"n":64,"o":43.26,"t":"2026-10-21T15:15:00Z","v":1743,"vw":43.297531},{"c":43.365,"h":43.37,"l":43.365,"n":14,"o":43.37,"t":"2026-10-21T15:30:00Z","v":412,"vw":43.367146},{"c":43.38,"h":43.38,"l":43.38,"n":3,"o":43.38,"t":"2026-10-21T15:45:00Z","v":305,"vw":43.38},{"c":43.32,"h":43.395,"l":43.32,"n":15,"o":43.395,"t":"2026-10-21T16:00:00Z","v":587,"vw":43.345862},{"c":43.375,"h":43.375,"l":43.3112,"n":18,"o":43.33,"t":"2026-10-21T16:15:00Z","v":1336,"vw":43.319905},{"c":43.5,"h":43.52,"l":43.43,"n":154,"o":43.43,"t":"2026-10-21T16:30:00Z","v":4441,"vw":43.494894},{"c":43.465,"h":43.475,"l":43.38,"n":94,"o":43.47,"t":"2026-10-21T16:45:00Z","v":2547,"vw":43.458637},{"c":43.445,"h":43.445,"l":43.445,"n":6,"o":43.445,"t":"2026-10-21T17:00:00Z","v":209,"vw":43.445},{"c":43.5,"h":43.5,"l":43.44,"n":22,"o":43.44,"t":"2026-10-21T17:15:00Z","v":559,"vw":43.47},{"c":43.58,"h":43.58,"l":43.47,"n":54,"o":43.5,"t":"2026-10-21T17:30:00Z","v":927,"vw":43.508},{"c":43.48,"h":43.49,"l":43.48,"n":25,"o":43.49,"t":"2026-10-21T17:45:00Z","v":905,"vw":43.485},{"c":43.55,"h":43.55,"l":43.55,"n":18,"o":43.55,"t":"2026-10-21T18:00:00Z","v":863,"vw":43.55},{"c":43.71,"h":43.715,"l":43.59,"n":90,"o":43.6,"t":"2026-10-21T18:15:00Z","v":2944,"vw":43.65276},{"c":43.55,"h":43.71,"l":43.55,"n":82,"o":43.71,"t":"2026-10-21T18:45:00Z","v":1777,"vw":43.635},{"c":43.47,"h":43.47,"l":43.4,"n":36,"o":43.47,"t":"2026-10-21T19:00:00Z","v":1648,"vw":43.4335},{"c":43.58,"h":43.62,"l":43.48,"n":75,"o":43.53,"t":"2026-10-21T19:15:00Z","v":2896,"vw":43.556486},{"c":43.53,"h":43.63,"l":43.495,"n":131,"o":43.575,"t":"2026-10-21T19:30:00Z","v":6798,"vw":43.61666},{"c":43.6,"h":43.65,"l":43.465,"n":766,"o":43.57,"t":"2026-10-21T19:45:00Z","v":22760,"vw":43.567954},{"c":43.56,"h":43.56,"l":43.56,"n":21,"o":43.56,"t":"2026-10-21T20:00:00Z","v":33828,"vw":43.56},{"c":43.56,"h":43.56,"l":43.56,"n":2,"o":43.56,"t":"2026-10-21T20:30:00Z","v":190,"vw":43.56},{"c":43.9,"h":44.345,"l":43.565,"n":28,"o":43.59,"t":"2026-10-22T13:30:00Z","v":1610,"vw":43.874605},{"c":44.18,"h":44.35,"l":44.18,"n":45,"o":44.23,"t":"2026-10-22T13:45:00Z","v":1125,"vw":44.245385},{"c":44.21,"h":44.4499,"l":44.1,"n":54,"o":44.31,"t":"2026-10-22T14:00:00Z","v":2778,"vw":44.292134},{"c":44.015,"h":44.1,"l":44.015,"n":34,"o":44.1,"t":"2026-10-22T14:15:00Z","v":1075,"vw":44.043428},{"c":44.15,"h":44.15,"l":43.89,"n":46,"o":43.89,"t":"2026-10-22T14:30:00Z","v":1534,"vw":44.019832},{"c":44.285,"h":44.285,"l":44.21,"n":23,"o":44.21,"t":"2026-10-22T14:45:00Z","v":547,"vw":44.247129},{"c":44.065,"h":44.35,"l":44.065,"n":80,"o":44.35,"t":"2026-10-22T15:00:00Z","v":2322,"vw":44.250004},{"c":44.235,"h":44.35,"l":44.22,"n":97,"o":44.26,"t":"2026-10-22T15:15:00Z","v":5114,"vw":44.307912},{"c":44.195,"h":44.195,"l":44.115,"n":44,"o":44.18,"t":"2026-10-22T15:30:00Z","v":1636,"vw":44.158128},{"c":44.045,"h":44.18,"l":44.045,"n":22,"o":44.18,"t":"2026-10-22T15:45:00Z","v":639,"vw":44.091137},{"c":44.02,"h":44.08,"l":44.01,"n":72,"o":44.05,"t":"2026-10-22T16:00:00Z","v":2397,"vw":44.037633},{"c":44.07,"h":44.07,"l":44.07,"n":13,"o":44.07,"t":"2026-10-22T16:15:00Z","v":416,"vw":44.07},{"c":44.105,"h":44.125,"l":44.055,"n":52,"o":44.125,"t":"2026-10-22T16:30:00Z","v":1711,"vw":44.100631},{"c":44.02,"h":44.13,"l":44.02,"n":55,"o":44.105,"t":"2026-10-22T16:45:00Z","v":1393,"vw":44.073895},{"c":43.975,"h":44.17,"l":43.935,"n":75,"o":44.165,"t":"2026-10-22T17:00:00Z","v":4037,"vw":44.053516},{"c":44.095,"h":44.105,"l":44.095,"n":35,"o":44.105,"t":"2026-10-22T17:15:00Z","v":1143,"vw":44.097857},{"c":44.135,"h":44.135,"l":44.08,"n":26,"o":44.095,"t":"2026-10-22T17:30:00Z","v":1348,"vw":44.09778},{"c":44.055,"h":44.195,"l":44.055,"n":90,"o":44.13,"t":"2026-10-22T17:45:00Z","v":3090,"vw":44.133071},{"c":44.12,"h":44.12,"l":44.08,"n":49,"o":44.08,"t":"2026-10-22T18:00:00Z","v":1651,"vw":44.084145},{"c":44.12,"h":44.24,"l":44.1,"n":125,"o":44.14,"t":"2026-10-22T18:15:00Z","v":4668,"vw":44.133576}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.8910083680072317,"strike":49.18302248133142,"iv":0.48459697136898344,"gamma":0.050102137514853574,"theta":-0.03266545884478701,"vega":0.03771875580844467,"rho":0.007835555246374856,"breakevenPct":13.495083520713171},{"delta":0.3,"premium":1.158801690922329,"strike":48.27524850534804,"iv":0.48698478140175616,"gamma":0.05324837503333153,"theta":-0.0352120172552065,"vega":0.040297150815292615,"rho":0.009375403047856284,"breakevenPct":12.044538069515795},{"delta":0.35,"premium":1.4265950138374262,"strike":47.36747452936466,"iv":0.4893725914345288,"gamma":0.05639461255180949,"theta":-0.03775857566562599,"vega":0.04287554582214056,"rho":0.010915250849337714,"breakevenPct":10.593992618318417},{"delta":0.4,"premium":1.6943883367525236,"strike":46.459700553381275,"iv":0.4917604014673015,"gamma":0.05954085007028745,"theta":-0.04030513407604547,"vega":0.0454539408289885,"rho":0.012455098650819146,"breakevenPct":9.143447167121039},{"delta":0.45,"premium":1.9621816596676211,"strike":45.55192657739789,"iv":0.4941482115000742,"gamma":0.0626870875887654,"theta":-0.042851692486464955,"vega":0.04803233583583645,"rho":0.013994946452300577,"breakevenPct":7.692901715923661},{"delta":0.5,"premium":2.274260226283725,"strike":44.71569480707862,"iv":0.49067583405860166,"gamma":0.06380963156367857,"theta":-0.04335375689004932,"vega":0.048599245720916735,"rho":0.015506046350723423,"breakevenPct":6.504884481782291},{"delta":0.55,"premium":2.6550261096605747,"strike":43.99042645778938,"iv":0.47811418624891205,"gamma":0.061793385552654484,"theta":-0.040684769364664926,"vega":0.046046301131418624,"rho":0.01697255766481051,"breakevenPct":5.724053870013506},{"delta":0.6,"premium":3.035791993037424,"strike":43.265158108500145,"iv":0.4655525384392225,"gamma":0.05977713954163041,"theta":-0.03801578183928053,"vega":0.043493356541920505,"rho":0.018439068978897594,"breakevenPct":4.943223258244723},{"delta":0.65,"premium":3.4165578764142737,"strike":42.53988975921091,"iv":0.4529908906295329,"gamma":0.05776089353060632,"theta":-0.03534679431389614,"vega":0.040940411952422394,"rho":0.01990558029298468,"breakevenPct":4.162392646475938},{"delta":0.7,"premium":3.797323759791123,"strike":41.81462140992167,"iv":0.4404292428198433,"gamma":0.05574464751958225,"theta":-0.032677806788511746,"vega":0.03838746736292428,"rho":0.021372091607071764,"breakevenPct":3.3815620347071547},{"delta":0.75,"premium":4.178089643167972,"strike":41.08935306063243,"iv":0.4278675950101537,"gamma":0.05372840150855816,"theta":-0.030008819263127352,"vega":0.035834522773426164,"rho":0.02283860292115885,"breakevenPct":2.6007314229383693},{"delta":0.8,"premium":4.558855526544822,"strike":40.364084711343196,"iv":0.4153059472004641,"gamma":0.051712155497534086,"theta":-0.02733983173774296,"vega":0.033281578183928046,"rho":0.024305114235245937,"breakevenPct":1.8199008111695845},{"delta":0.85,"premium":6.450068965517243,"strike":38.282758620689656,"iv":0.5134426206896553,"gamma":0.04019048275862068,"theta":-0.02754551724137931,"vega":0.02863420689655172,"rho":0.024612190036034706,"breakevenPct":1.389001781973935},{"delta":0.9,"premium":10.04573350802834,"strike":34.645401530227346,"iv":0.7315441839508193,"gamma":0.019564407896342586,"theta":-0.030238066256984455,"vega":0.021751894744952923,"rho":0.02360342766435765,"breakevenPct":1.2945037131815256}],"put":[{"delta":0.3,"premium":1.6392683181618415,"strike":40.81313328665182,"iv":0.6249979517748618,"gamma":0.043651547896416815,"theta":-0.042844144316850456,"vega":0.041779561132225904,"rho":-0.012129408098294346,"breakevenPct":11.210641503875836},{"delta":0.35,"premium":1.9548368900167021,"strike":41.7841135077437,"iv":0.601297128079393,"gamma":0.047744417122665236,"theta":-0.042625186914983466,"vega":0.043593206509724536,"rho":-0.014158235224597505,"breakevenPct":9.725120993365824},{"delta":0.4,"premium":2.270405461871563,"strike":42.755093728835575,"iv":0.5775963043839241,"gamma":0.05183728634891366,"theta":-0.04240622951311648,"vega":0.04540685188722317,"rho":-0.016187062350900668,"breakevenPct":8.239600482855808},{"delta":0.45,"premium":2.5859740337264236,"strike":43.726073949927454,"iv":0.5538954806884552,"gamma":0.05593015557516208,"theta":-0.04218727211124949,"vega":0.0472204972647218,"rho":-0.018215889477203828,"breakevenPct":6.754079972345795},{"delta":0.5,"premium":2.901542605581284,"strike":44.69705417101933,"iv":0.5301946569929863,"gamma":0.0600230248014105,"theta":-0.0419683147093825,"vega":0.049034142642220425,"rho":-0.020244716603506987,"breakevenPct":5.268559461835781},{"delta":0.55,"premium":3.754712892741064,"strike":45.931744312026005,"iv":0.5300303358613219,"gamma":0.058010942578548205,"theta":-0.03982221018418201,"vega":0.047233369447453946,"rho":-0.022677078022461092,"breakevenPct":4.403827245501035},{"delta":0.6,"premium":4.851679306608885,"strike":47.28602383531961,"iv":0.5405395449620802,"gamma":0.053230335861321774,"theta":-0.03680216684723727,"vega":0.043793499458288185,"rho":-0.025292437550873174,"breakevenPct":3.8206153021062375},{"delta":0.65,"premium":5.948645720476708,"strike":48.64030335861322,"iv":0.5510487540628386,"gamma":0.04844972914409534,"theta":-0.03378212351029252,"vega":0.04035362946912242,"rho":-0.027907797079285264,"breakevenPct":3.237403358711438},{"delta":0.7,"premium":7.045612134344529,"strike":49.99458288190682,"iv":0.561557963163597,"gamma":0.043669122426868906,"theta":-0.03076208017334778,"vega":0.03691375947995666,"rho":-0.030523156607697347,"breakevenPct":2.65419141531664},{"delta":0.75,"premium":8.142578548212352,"strike":51.348862405200435,"iv":0.5720671722643554,"gamma":0.03888851570964247,"theta":-0.02774203683640303,"vega":0.0334738894907909,"rho":-0.033138516136109436,"breakevenPct":2.07097947192184},{"delta":0.8,"premium":9.239544962080174,"strike":52.70314192849404,"iv":0.5825763813651138,"gamma":0.03410790899241603,"theta":-0.024721993499458285,"vega":0.030034019501625132,"rho":-0.035753875664521526,"breakevenPct":1.4877675285270415},{"delta":0.85,"premium":10.336511375947996,"strike":54.05742145178765,"iv":0.5930855904658722,"gamma":0.029327302275189607,"theta":-0.021701950162513545,"vega":0.026594149512459375,"rho":-0.03836923519293361,"breakevenPct":0.9045555851322433},{"delta":0.9,"premium":6.804347826086953,"strike":50.8695652173913,"iv":0.3701695652173911,"gamma":0.03987826086956523,"theta":-0.009108695652173903,"vega":0.021804347826086954,"rho":-0.037356638835481404,"breakevenPct":0.12416729078796135}]},"raw":{"call":[{"delta":0.25,"premium":0.8910083680072317,"strike":49.18302248133142,"iv":0.48459697136898344,"gamma":0.050102137514853574,"theta":-0.03266545884478701,"vega":0.03771875580844467,"rho":0.007835555246374856,"breakevenPct":13.495083520713171},{"delta":0.3,"premium":1.158801690922329,"strike":48.27524850534804,"iv":0.48698478140175616,"gamma":0.05324837503333153,"theta":-0.0352120172552065,"vega":0.040297150815292615,"rho":0.009375403047856284,"breakevenPct":12.044538069515795},{"delta":0.35,"premium":1.4265950138374262,"strike":47.36747452936466,"iv":0.4893725914345288,"gamma":0.05639461255180949,"theta":-0.03775857566562599,"vega":0.04287554582214056,"rho":0.010915250849337714,"breakevenPct":10.593992618318417},{"delta":0.4,"premium":1.6943883367525236,"strike":46.459700553381275,"iv":0.4917604014673015,"gamma":0.05954085007028745,"theta":-0.04030513407604547,"vega":0.0454539408289885,"rho":0.012455098650819146,"breakevenPct":9.143447167121039},{"delta":0.45,"premium":1.9621816596676211,"strike":45.55192657739789,"iv":0.4941482115000742,"gamma":0.0626870875887654,"theta":-0.042851692486464955,"vega":0.04803233583583645,"rho":0.013994946452300577,"breakevenPct":7.692901715923661},{"delta":0.5,"premium":2.274260226283725,"strike":44.71569480707862,"iv":0.49067583405860166,"gamma":0.06380963156367857,"theta":-0.04335375689004932,"vega":0.048599245720916735,"rho":0.015506046350723423,"breakevenPct":6.504884481782291},{"delta":0.55,"premium":2.6550261096605747,"strike":43.99042645778938,"iv":0.47811418624891205,"gamma":0.061793385552654484,"theta":-0.040684769364664926,"vega":0.046046301131418624,"rho":0.01697255766481051,"breakevenPct":5.724053870013506},{"delta":0.6,"premium":3.035791993037424,"strike":43.265158108500145,"iv":0.4655525384392225,"gamma":0.05977713954163041,"theta":-0.03801578183928053,"vega":0.043493356541920505,"rho":0.018439068978897594,"breakevenPct":4.943223258244723},{"delta":0.65,"premium":3.4165578764142737,"strike":42.53988975921091,"iv":0.4529908906295329,"gamma":0.05776089353060632,"theta":-0.03534679431389614,"vega":0.040940411952422394,"rho":0.01990558029298468,"breakevenPct":4.162392646475938},{"delta":0.7,"premium":3.797323759791123,"strike":41.81462140992167,"iv":0.4404292428198433,"gamma":0.05574464751958225,"theta":-0.032677806788511746,"vega":0.03838746736292428,"rho":0.021372091607071764,"breakevenPct":3.3815620347071547},{"delta":0.75,"premium":4.178089643167972,"strike":41.08935306063243,"iv":0.4278675950101537,"gamma":0.05372840150855816,"theta":-0.030008819263127352,"vega":0.035834522773426164,"rho":0.02283860292115885,"breakevenPct":2.6007314229383693},{"delta":0.8,"premium":4.558855526544822,"strike":40.364084711343196,"iv":0.4153059472004641,"gamma":0.051712155497534086,"theta":-0.02733983173774296,"vega":0.033281578183928046,"rho":0.024305114235245937,"breakevenPct":1.8199008111695845},{"delta":0.85,"premium":6.450068965517243,"strike":38.282758620689656,"iv":0.5134426206896553,"gamma":0.04019048275862068,"theta":-0.02754551724137931,"vega":0.02863420689655172,"rho":0.024612190036034706,"breakevenPct":1.389001781973935},{"delta":0.9,"premium":10.04573350802834,"strike":34.645401530227346,"iv":0.7315441839508193,"gamma":0.019564407896342586,"theta":-0.030238066256984455,"vega":0.021751894744952923,"rho":0.02360342766435765,"breakevenPct":1.2945037131815256}],"put":[{"delta":0.3,"premium":1.6392683181618415,"strike":40.81313328665182,"iv":0.6249979517748618,"gamma":0.043651547896416815,"theta":-0.042844144316850456,"vega":0.041779561132225904,"rho":-0.012129408098294346,"breakevenPct":11.210641503875836},{"delta":0.35,"premium":1.9548368900167021,"strike":41.7841135077437,"iv":0.601297128079393,"gamma":0.047744417122665236,"theta":-0.042625186914983466,"vega":0.043593206509724536,"rho":-0.014158235224597505,"breakevenPct":9.725120993365824},{"delta":0.4,"premium":2.270405461871563,"strike":42.755093728835575,"iv":0.5775963043839241,"gamma":0.05183728634891366,"theta":-0.04240622951311648,"vega":0.04540685188722317,"rho":-0.016187062350900668,"breakevenPct":8.239600482855808},{"delta":0.45,"premium":2.5859740337264236,"strike":43.726073949927454,"iv":0.5538954806884552,"gamma":0.05593015557516208,"theta":-0.04218727211124949,"vega":0.0472204972647218,"rho":-0.018215889477203828,"breakevenPct":6.754079972345795},{"delta":0.5,"premium":2.901542605581284,"strike":44.69705417101933,"iv":0.5301946569929863,"gamma":0.0600230248014105,"theta":-0.0419683147093825,"vega":0.049034142642220425,"rho":-0.020244716603506987,"breakevenPct":5.268559461835781},{"delta":0.55,"premium":3.754712892741064,"strike":45.931744312026005,"iv":0.5300303358613219,"gamma":0.058010942578548205,"theta":-0.03982221018418201,"vega":0.047233369447453946,"rho":-0.022677078022461092,"breakevenPct":4.403827245501035},{"delta":0.6,"premium":4.851679306608885,"strike":47.28602383531961,"iv":0.5405395449620802,"gamma":0.053230335861321774,"theta":-0.03680216684723727,"vega":0.043793499458288185,"rho":-0.025292437550873174,"breakevenPct":3.8206153021062375},{"delta":0.65,"premium":5.948645720476708,"strike":48.64030335861322,"iv":0.5510487540628386,"gamma":0.04844972914409534,"theta":-0.03378212351029252,"vega":0.04035362946912242,"rho":-0.027907797079285264,"breakevenPct":3.237403358711438},{"delta":0.7,"premium":7.045612134344529,"strike":49.99458288190682,"iv":0.561557963163597,"gamma":0.043669122426868906,"theta":-0.03076208017334778,"vega":0.03691375947995666,"rho":-0.030523156607697347,"breakevenPct":2.65419141531664},{"delta":0.75,"premium":8.142578548212352,"strike":51.348862405200435,"iv":0.5720671722643554,"gamma":0.03888851570964247,"theta":-0.02774203683640303,"vega":0.0334738894907909,"rho":-0.033138516136109436,"breakevenPct":2.07097947192184},{"delta":0.8,"premium":9.239544962080174,"strike":52.70314192849404,"iv":0.5825763813651138,"gamma":0.03410790899241603,"theta":-0.024721993499458285,"vega":0.030034019501625132,"rho":-0.035753875664521526,"breakevenPct":1.4877675285270415},{"delta":0.85,"premium":10.336511375947996,"strike":54.05742145178765,"iv":0.5930855904658722,"gamma":0.029327302275189607,"theta":-0.021701950162513545,"vega":0.026594149512459375,"rho":-0.03836923519293361,"breakevenPct":0.9045555851322433},{"delta":0.9,"premium":6.804347826086953,"strike":50.8695652173913,"iv":0.3701695652173911,"gamma":0.03987826086956523,"theta":-0.009108695652173903,"vega":0.021804347826086954,"rho":-0.037356638835481404,"breakevenPct":0.12416729078796135}]}},"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"}}