{"symbol":"LTC","url":"https://intraalpha.com/companies/LTC","capturedAt":"2026-10-22T23:48:29.689Z","state":"partial","quote":{"symbol":"LTC","last_price":43.33,"prev_close":42.19,"regular_close":43.33,"change":1.14,"change_pct":2.7021,"regular_change":1.14,"regular_change_pct":2.7021,"extended_change":0,"extended_change_pct":0,"bid":42.95,"ask":43.9,"bid_size":1000,"ask_size":100,"volume":492657,"vwap":43.112876,"open":42.25,"high":43.55,"low":42.23,"close":43.33,"trade_count":8702,"last_trade_at":"2026-10-22T23:00:00.002056884Z","last_quote_at":"2026-10-22T20:04:52.996296917Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:48:25.951969319-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.032Z","bars":[{"c":43.81,"h":43.85,"l":43.5,"n":192,"o":43.61,"t":"2026-10-15T13:30:00Z","v":17561,"vw":43.698029},{"c":43.95,"h":43.99,"l":43.885,"n":113,"o":43.89,"t":"2026-10-15T13:35:00Z","v":6480,"vw":43.931698},{"c":44.01,"h":44.08,"l":43.89,"n":168,"o":43.89,"t":"2026-10-15T13:40:00Z","v":15003,"vw":43.994647},{"c":44.125,"h":44.19,"l":44.03,"n":117,"o":44.03,"t":"2026-10-15T13:45:00Z","v":3048,"vw":44.118331},{"c":44.13,"h":44.25,"l":44.07,"n":219,"o":44.17,"t":"2026-10-15T13:50:00Z","v":10796,"vw":44.203624},{"c":44.145,"h":44.16,"l":44.09,"n":61,"o":44.13,"t":"2026-10-15T13:55:00Z","v":1445,"vw":44.140008},{"c":44,"h":44.11,"l":44,"n":190,"o":44.11,"t":"2026-10-15T14:00:00Z","v":8965,"vw":44.020814},{"c":44.18,"h":44.22,"l":44.06,"n":110,"o":44.06,"t":"2026-10-15T14:05:00Z","v":4324,"vw":44.13881},{"c":44.13,"h":44.1613,"l":44.09,"n":156,"o":44.16,"t":"2026-10-15T14:10:00Z","v":11647,"vw":44.123094},{"c":44.23,"h":44.25,"l":44.135,"n":71,"o":44.135,"t":"2026-10-15T14:15:00Z","v":4043,"vw":44.232171},{"c":44.22,"h":44.22,"l":44.15,"n":142,"o":44.205,"t":"2026-10-15T14:20:00Z","v":7307,"vw":44.193002},{"c":44.18,"h":44.24,"l":44.16,"n":154,"o":44.24,"t":"2026-10-15T14:25:00Z","v":13216,"vw":44.177092},{"c":44.2,"h":44.25,"l":44.2,"n":128,"o":44.21,"t":"2026-10-15T14:30:00Z","v":5691,"vw":44.238974},{"c":44.185,"h":44.3,"l":44.17,"n":255,"o":44.21,"t":"2026-10-15T14:35:00Z","v":14600,"vw":44.215076},{"c":44.14,"h":44.27,"l":44.14,"n":80,"o":44.205,"t":"2026-10-15T14:40:00Z","v":4689,"vw":44.211719},{"c":44.115,"h":44.14,"l":44.03,"n":87,"o":44.135,"t":"2026-10-15T14:45:00Z","v":2800,"vw":44.087842},{"c":44.09,"h":44.11,"l":44.08,"n":93,"o":44.11,"t":"2026-10-15T14:50:00Z","v":2900,"vw":44.094613},{"c":44.045,"h":44.1108,"l":44.035,"n":100,"o":44.1,"t":"2026-10-15T14:55:00Z","v":3001,"vw":44.068896},{"c":44.01,"h":44.07,"l":43.98,"n":372,"o":44.045,"t":"2026-10-15T15:00:00Z","v":45896,"vw":43.999637},{"c":44.03,"h":44.05,"l":43.975,"n":403,"o":44,"t":"2026-10-15T15:05:00Z","v":43777,"vw":43.997198},{"c":43.96,"h":44,"l":43.95,"n":157,"o":44,"t":"2026-10-15T15:10:00Z","v":13537,"vw":43.986573},{"c":43.9,"h":43.98,"l":43.895,"n":162,"o":43.96,"t":"2026-10-15T15:15:00Z","v":11382,"vw":43.922427},{"c":43.795,"h":43.91,"l":43.795,"n":214,"o":43.9,"t":"2026-10-15T15:20:00Z","v":16843,"vw":43.88266},{"c":43.785,"h":43.785,"l":43.785,"n":24,"o":43.785,"t":"2026-10-15T15:25:00Z","v":376,"vw":43.785},{"c":43.87,"h":43.87,"l":43.78,"n":215,"o":43.785,"t":"2026-10-15T15:30:00Z","v":8187,"vw":43.838241},{"c":43.84,"h":43.84,"l":43.81,"n":90,"o":43.83,"t":"2026-10-15T15:35:00Z","v":5234,"vw":43.829942},{"c":43.88,"h":43.89,"l":43.8,"n":225,"o":43.825,"t":"2026-10-15T15:40:00Z","v":10142,"vw":43.837868},{"c":43.885,"h":43.98,"l":43.84,"n":361,"o":43.9,"t":"2026-10-15T15:45:00Z","v":38282,"vw":43.902595},{"c":43.92,"h":43.95,"l":43.88,"n":101,"o":43.88,"t":"2026-10-15T15:50:00Z","v":4214,"vw":43.917738},{"c":43.8956,"h":43.98,"l":43.88,"n":182,"o":43.96,"t":"2026-10-15T15:55:00Z","v":18350,"vw":43.908632},{"c":43.88,"h":43.9,"l":43.84,"n":138,"o":43.88,"t":"2026-10-15T16:00:00Z","v":12364,"vw":43.860881},{"c":43.86,"h":43.9,"l":43.84,"n":245,"o":43.89,"t":"2026-10-15T16:05:00Z","v":17996,"vw":43.857711},{"c":43.784,"h":43.86,"l":43.75,"n":661,"o":43.85,"t":"2026-10-15T16:10:00Z","v":55524,"vw":43.8366},{"c":43.7901,"h":43.83,"l":43.7901,"n":57,"o":43.81,"t":"2026-10-15T16:15:00Z","v":2447,"vw":43.811646},{"c":43.795,"h":43.81,"l":43.79,"n":33,"o":43.79,"t":"2026-10-15T16:20:00Z","v":1688,"vw":43.794993},{"c":43.79,"h":43.81,"l":43.79,"n":55,"o":43.79,"t":"2026-10-15T16:25:00Z","v":1509,"vw":43.797274},{"c":43.87,"h":43.87,"l":43.8,"n":320,"o":43.8,"t":"2026-10-15T16:30:00Z","v":9707,"vw":43.827094},{"c":43.9,"h":43.9,"l":43.86,"n":38,"o":43.87,"t":"2026-10-15T16:35:00Z","v":1658,"vw":43.881136},{"c":43.88,"h":43.895,"l":43.87,"n":218,"o":43.88,"t":"2026-10-15T16:40:00Z","v":18172,"vw":43.876257},{"c":43.9,"h":43.91,"l":43.865,"n":60,"o":43.88,"t":"2026-10-15T16:45:00Z","v":2014,"vw":43.885491},{"c":43.885,"h":43.885,"l":43.87,"n":18,"o":43.87,"t":"2026-10-15T16:50:00Z","v":351,"vw":43.8775},{"c":43.91,"h":43.91,"l":43.9,"n":45,"o":43.91,"t":"2026-10-15T16:55:00Z","v":1001,"vw":43.907389},{"c":43.965,"h":43.99,"l":43.9,"n":135,"o":43.91,"t":"2026-10-15T17:00:00Z","v":5061,"vw":43.925918},{"c":43.9,"h":43.97,"l":43.9,"n":172,"o":43.9675,"t":"2026-10-15T17:05:00Z","v":11010,"vw":43.941111},{"c":43.9,"h":43.92,"l":43.885,"n":70,"o":43.8851,"t":"2026-10-15T17:10:00Z","v":5024,"vw":43.891322},{"c":43.9,"h":43.91,"l":43.9,"n":95,"o":43.905,"t":"2026-10-15T17:15:00Z","v":23552,"vw":43.900136},{"c":43.895,"h":43.895,"l":43.86,"n":56,"o":43.88,"t":"2026-10-15T17:20:00Z","v":5120,"vw":43.875051},{"c":43.85,"h":43.87,"l":43.85,"n":60,"o":43.87,"t":"2026-10-15T17:25:00Z","v":3262,"vw":43.862633},{"c":43.66,"h":43.79,"l":43.66,"n":285,"o":43.79,"t":"2026-10-15T17:30:00Z","v":15900,"vw":43.723262},{"c":43.62,"h":43.62,"l":43.62,"n":7,"o":43.62,"t":"2026-10-15T17:35:00Z","v":214,"vw":43.62},{"c":43.725,"h":43.73,"l":43.7,"n":89,"o":43.7,"t":"2026-10-15T17:40:00Z","v":8487,"vw":43.711705},{"c":43.74,"h":43.75,"l":43.725,"n":92,"o":43.75,"t":"2026-10-15T17:45:00Z","v":1749,"vw":43.739255},{"c":43.75,"h":43.785,"l":43.75,"n":124,"o":43.76,"t":"2026-10-15T17:50:00Z","v":9187,"vw":43.7672},{"c":43.685,"h":43.75,"l":43.685,"n":98,"o":43.75,"t":"2026-10-15T17:55:00Z","v":13118,"vw":43.733876},{"c":43.75,"h":43.76,"l":43.7,"n":163,"o":43.71,"t":"2026-10-15T18:00:00Z","v":8535,"vw":43.729822},{"c":43.76,"h":43.76,"l":43.735,"n":76,"o":43.76,"t":"2026-10-15T18:05:00Z","v":4955,"vw":43.741375},{"c":43.75,"h":43.75,"l":43.74,"n":52,"o":43.75,"t":"2026-10-15T18:10:00Z","v":4885,"vw":43.745561},{"c":43.8,"h":43.81,"l":43.78,"n":100,"o":43.78,"t":"2026-10-15T18:15:00Z","v":2638,"vw":43.796533},{"c":43.755,"h":43.79,"l":43.75,"n":72,"o":43.79,"t":"2026-10-15T18:20:00Z","v":6941,"vw":43.763055},{"c":43.77,"h":43.77,"l":43.75,"n":24,"o":43.75,"t":"2026-10-15T18:25:00Z","v":1015,"vw":43.7625},{"c":43.72,"h":43.76,"l":43.72,"n":74,"o":43.76,"t":"2026-10-15T18:30:00Z","v":6813,"vw":43.73683},{"c":43.715,"h":43.72,"l":43.715,"n":28,"o":43.72,"t":"2026-10-15T18:35:00Z","v":901,"vw":43.716},{"c":43.74,"h":43.75,"l":43.72,"n":66,"o":43.72,"t":"2026-10-15T18:40:00Z","v":2627,"vw":43.74125},{"c":43.685,"h":43.72,"l":43.68,"n":80,"o":43.72,"t":"2026-10-15T18:45:00Z","v":7563,"vw":43.696804},{"c":43.7,"h":43.72,"l":43.68,"n":86,"o":43.685,"t":"2026-10-15T18:50:00Z","v":3903,"vw":43.695933},{"c":43.69,"h":43.7,"l":43.64,"n":192,"o":43.7,"t":"2026-10-15T18:55:00Z","v":19287,"vw":43.675038},{"c":43.69,"h":43.695,"l":43.66,"n":157,"o":43.69,"t":"2026-10-15T19:00:00Z","v":17018,"vw":43.682114},{"c":43.62,"h":43.69,"l":43.62,"n":189,"o":43.69,"t":"2026-10-15T19:05:00Z","v":14885,"vw":43.681827},{"c":43.58,"h":43.61,"l":43.55,"n":249,"o":43.61,"t":"2026-10-15T19:10:00Z","v":9606,"vw":43.571508},{"c":43.54,"h":43.575,"l":43.52,"n":105,"o":43.575,"t":"2026-10-15T19:15:00Z","v":3492,"vw":43.551046},{"c":43.55,"h":43.56,"l":43.5,"n":492,"o":43.56,"t":"2026-10-15T19:20:00Z","v":13304,"vw":43.521876},{"c":43.48,"h":43.55,"l":43.48,"n":105,"o":43.55,"t":"2026-10-15T19:25:00Z","v":4765,"vw":43.521074},{"c":43.53,"h":43.55,"l":43.49,"n":126,"o":43.49,"t":"2026-10-15T19:30:00Z","v":5526,"vw":43.525609},{"c":43.5,"h":43.58,"l":43.475,"n":300,"o":43.5464,"t":"2026-10-15T19:35:00Z","v":16219,"vw":43.527819},{"c":43.53,"h":43.54,"l":43.49,"n":198,"o":43.49,"t":"2026-10-15T19:40:00Z","v":11089,"vw":43.510163},{"c":43.515,"h":43.52,"l":43.485,"n":173,"o":43.52,"t":"2026-10-15T19:45:00Z","v":7688,"vw":43.505615},{"c":43.46,"h":43.52,"l":43.43,"n":400,"o":43.49,"t":"2026-10-15T19:50:00Z","v":21774,"vw":43.480337},{"c":43.34,"h":43.44,"l":43.34,"n":982,"o":43.44,"t":"2026-10-15T19:55:00Z","v":65393,"vw":43.385254},{"c":43.34,"h":43.36,"l":43.34,"n":32,"o":43.36,"t":"2026-10-15T20:00:00Z","v":136347,"vw":43.340076},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-15T22:45:00Z","v":100,"vw":44},{"c":43.21,"h":43.48,"l":43.21,"n":61,"o":43.48,"t":"2026-10-16T13:30:00Z","v":8005,"vw":43.476477},{"c":43.345,"h":43.345,"l":43.345,"n":9,"o":43.345,"t":"2026-10-16T13:35:00Z","v":249,"vw":43.345},{"c":43.18,"h":43.325,"l":43.18,"n":48,"o":43.325,"t":"2026-10-16T13:40:00Z","v":1047,"vw":43.26114},{"c":43.375,"h":43.375,"l":43.185,"n":60,"o":43.2,"t":"2026-10-16T13:50:00Z","v":2597,"vw":43.278583},{"c":43.36,"h":43.36,"l":43.26,"n":36,"o":43.26,"t":"2026-10-16T13:55:00Z","v":1114,"vw":43.280593},{"c":43.46,"h":43.48,"l":43.34,"n":80,"o":43.36,"t":"2026-10-16T14:00:00Z","v":2374,"vw":43.428925},{"c":43.42,"h":43.52,"l":43.42,"n":55,"o":43.52,"t":"2026-10-16T14:05:00Z","v":2886,"vw":43.442153},{"c":43.485,"h":43.4978,"l":43.43,"n":27,"o":43.4978,"t":"2026-10-16T14:10:00Z","v":676,"vw":43.458295},{"c":43.495,"h":43.545,"l":43.49,"n":60,"o":43.49,"t":"2026-10-16T14:15:00Z","v":1926,"vw":43.508336},{"c":43.53,"h":43.53,"l":43.53,"n":13,"o":43.53,"t":"2026-10-16T14:20:00Z","v":394,"vw":43.53},{"c":43.52,"h":43.545,"l":43.52,"n":59,"o":43.545,"t":"2026-10-16T14:30:00Z","v":1315,"vw":43.536667},{"c":43.45,"h":43.53,"l":43.43,"n":40,"o":43.53,"t":"2026-10-16T14:35:00Z","v":1785,"vw":43.507372},{"c":43.515,"h":43.52,"l":43.5,"n":38,"o":43.5,"t":"2026-10-16T14:40:00Z","v":1468,"vw":43.507346},{"c":43.37,"h":43.37,"l":43.37,"n":10,"o":43.37,"t":"2026-10-16T14:45:00Z","v":205,"vw":43.37},{"c":43.53,"h":43.53,"l":43.43,"n":114,"o":43.43,"t":"2026-10-16T14:50:00Z","v":5883,"vw":43.475},{"c":43.5,"h":43.51,"l":43.47,"n":55,"o":43.51,"t":"2026-10-16T14:55:00Z","v":1662,"vw":43.481666},{"c":43.56,"h":43.56,"l":43.5227,"n":56,"o":43.5227,"t":"2026-10-16T15:00:00Z","v":1489,"vw":43.544696},{"c":43.71,"h":43.71,"l":43.6012,"n":105,"o":43.6012,"t":"2026-10-16T15:05:00Z","v":2321,"vw":43.645367},{"c":43.78,"h":43.78,"l":43.74,"n":26,"o":43.74,"t":"2026-10-16T15:10:00Z","v":408,"vw":43.76},{"c":43.7739,"h":43.7899,"l":43.75,"n":29,"o":43.75,"t":"2026-10-16T15:15:00Z","v":796,"vw":43.775748},{"c":43.785,"h":43.85,"l":43.7451,"n":150,"o":43.77,"t":"2026-10-16T15:20:00Z","v":7315,"vw":43.841943},{"c":43.81,"h":43.81,"l":43.77,"n":41,"o":43.78,"t":"2026-10-16T15:25:00Z","v":1324,"vw":43.784563},{"c":43.77,"h":43.77,"l":43.77,"n":25,"o":43.77,"t":"2026-10-16T15:30:00Z","v":740,"vw":43.77},{"c":43.7101,"h":43.77,"l":43.7101,"n":44,"o":43.77,"t":"2026-10-16T15:35:00Z","v":1002,"vw":43.746946},{"c":43.625,"h":43.71,"l":43.625,"n":68,"o":43.71,"t":"2026-10-16T15:40:00Z","v":1943,"vw":43.67807},{"c":43.63,"h":43.7,"l":43.62,"n":210,"o":43.625,"t":"2026-10-16T15:45:00Z","v":17850,"vw":43.65071},{"c":43.61,"h":43.61,"l":43.61,"n":28,"o":43.61,"t":"2026-10-16T15:50:00Z","v":1364,"vw":43.61},{"c":43.625,"h":43.66,"l":43.61,"n":108,"o":43.61,"t":"2026-10-16T15:55:00Z","v":14602,"vw":43.652575},{"c":43.57,"h":43.625,"l":43.57,"n":64,"o":43.625,"t":"2026-10-16T16:00:00Z","v":3214,"vw":43.601527},{"c":43.67,"h":43.67,"l":43.54,"n":96,"o":43.54,"t":"2026-10-16T16:05:00Z","v":4309,"vw":43.610951},{"c":43.55,"h":43.61,"l":43.55,"n":60,"o":43.61,"t":"2026-10-16T16:10:00Z","v":2847,"vw":43.555644},{"c":43.535,"h":43.54,"l":43.535,"n":23,"o":43.54,"t":"2026-10-16T16:15:00Z","v":761,"vw":43.535862},{"c":43.515,"h":43.545,"l":43.5,"n":74,"o":43.52,"t":"2026-10-16T16:20:00Z","v":3054,"vw":43.522223},{"c":43.52,"h":43.53,"l":43.515,"n":33,"o":43.515,"t":"2026-10-16T16:25:00Z","v":1753,"vw":43.517346},{"c":43.545,"h":43.545,"l":43.53,"n":53,"o":43.54,"t":"2026-10-16T16:30:00Z","v":2388,"vw":43.541154},{"c":43.53,"h":43.535,"l":43.51,"n":31,"o":43.535,"t":"2026-10-16T16:35:00Z","v":1744,"vw":43.514996},{"c":43.54,"h":43.54,"l":43.515,"n":57,"o":43.515,"t":"2026-10-16T16:40:00Z","v":1554,"vw":43.536992},{"c":43.545,"h":43.545,"l":43.535,"n":25,"o":43.535,"t":"2026-10-16T16:45:00Z","v":1189,"vw":43.538268},{"c":43.52,"h":43.53,"l":43.51,"n":63,"o":43.52,"t":"2026-10-16T16:50:00Z","v":3153,"vw":43.52},{"c":43.575,"h":43.575,"l":43.575,"n":8,"o":43.575,"t":"2026-10-16T16:55:00Z","v":282,"vw":43.575},{"c":43.616,"h":43.616,"l":43.58,"n":93,"o":43.59,"t":"2026-10-16T17:00:00Z","v":3413,"vw":43.598202},{"c":43.605,"h":43.615,"l":43.605,"n":18,"o":43.615,"t":"2026-10-16T17:05:00Z","v":418,"vw":43.611667},{"c":43.63,"h":43.63,"l":43.59,"n":59,"o":43.59,"t":"2026-10-16T17:10:00Z","v":2767,"vw":43.612744},{"c":43.62,"h":43.66,"l":43.61,"n":83,"o":43.66,"t":"2026-10-16T17:15:00Z","v":3324,"vw":43.626809},{"c":43.62,"h":43.65,"l":43.62,"n":24,"o":43.62,"t":"2026-10-16T17:20:00Z","v":3056,"vw":43.621631},{"c":43.59,"h":43.6261,"l":43.59,"n":26,"o":43.6261,"t":"2026-10-16T17:25:00Z","v":903,"vw":43.611034},{"c":43.61,"h":43.61,"l":43.6,"n":37,"o":43.6,"t":"2026-10-16T17:30:00Z","v":2716,"vw":43.601395},{"c":43.63,"h":43.645,"l":43.63,"n":60,"o":43.63,"t":"2026-10-16T17:35:00Z","v":2173,"vw":43.6325},{"c":43.67,"h":43.67,"l":43.64,"n":73,"o":43.64,"t":"2026-10-16T17:40:00Z","v":1991,"vw":43.64875},{"c":43.71,"h":43.72,"l":43.7,"n":53,"o":43.7,"t":"2026-10-16T17:45:00Z","v":1627,"vw":43.707778},{"c":43.58,"h":43.68,"l":43.58,"n":66,"o":43.68,"t":"2026-10-16T17:50:00Z","v":1991,"vw":43.636293},{"c":43.6,"h":43.61,"l":43.59,"n":68,"o":43.595,"t":"2026-10-16T17:55:00Z","v":2582,"vw":43.606786},{"c":43.63,"h":43.63,"l":43.61,"n":36,"o":43.61,"t":"2026-10-16T18:00:00Z","v":2383,"vw":43.612089},{"c":43.7,"h":43.7,"l":43.64,"n":54,"o":43.64,"t":"2026-10-16T18:05:00Z","v":1369,"vw":43.66875},{"c":43.65,"h":43.69,"l":43.65,"n":43,"o":43.69,"t":"2026-10-16T18:10:00Z","v":2272,"vw":43.665305},{"c":43.67,"h":43.68,"l":43.6558,"n":32,"o":43.67,"t":"2026-10-16T18:15:00Z","v":1507,"vw":43.668859},{"c":43.62,"h":43.65,"l":43.62,"n":67,"o":43.65,"t":"2026-10-16T18:20:00Z","v":2115,"vw":43.631538},{"c":43.62,"h":43.6425,"l":43.595,"n":69,"o":43.62,"t":"2026-10-16T18:25:00Z","v":3117,"vw":43.622875},{"c":43.64,"h":43.64,"l":43.615,"n":53,"o":43.615,"t":"2026-10-16T18:30:00Z","v":1625,"vw":43.623553},{"c":43.64,"h":43.69,"l":43.63,"n":116,"o":43.65,"t":"2026-10-16T18:40:00Z","v":4468,"vw":43.661418},{"c":43.61,"h":43.64,"l":43.61,"n":54,"o":43.64,"t":"2026-10-16T18:45:00Z","v":1913,"vw":43.62625},{"c":43.67,"h":43.67,"l":43.5801,"n":87,"o":43.5801,"t":"2026-10-16T18:50:00Z","v":5096,"vw":43.608639},{"c":43.71,"h":43.71,"l":43.675,"n":57,"o":43.675,"t":"2026-10-16T18:55:00Z","v":1552,"vw":43.700625},{"c":43.74,"h":43.74,"l":43.72,"n":35,"o":43.72,"t":"2026-10-16T19:00:00Z","v":896,"vw":43.729652},{"c":43.765,"h":43.77,"l":43.74,"n":47,"o":43.74,"t":"2026-10-16T19:05:00Z","v":1708,"vw":43.760116},{"c":43.76,"h":43.8,"l":43.76,"n":115,"o":43.79,"t":"2026-10-16T19:10:00Z","v":5762,"vw":43.794169},{"c":43.725,"h":43.78,"l":43.725,"n":77,"o":43.78,"t":"2026-10-16T19:15:00Z","v":2341,"vw":43.764286},{"c":43.76,"h":43.76,"l":43.745,"n":72,"o":43.75,"t":"2026-10-16T19:20:00Z","v":2120,"vw":43.753},{"c":43.76,"h":43.77,"l":43.71,"n":177,"o":43.76,"t":"2026-10-16T19:25:00Z","v":7479,"vw":43.73055},{"c":43.68,"h":43.78,"l":43.66,"n":142,"o":43.78,"t":"2026-10-16T19:30:00Z","v":6018,"vw":43.721478},{"c":43.67,"h":43.68,"l":43.655,"n":111,"o":43.68,"t":"2026-10-16T19:35:00Z","v":4263,"vw":43.667001},{"c":43.66,"h":43.69,"l":43.64,"n":186,"o":43.69,"t":"2026-10-16T19:40:00Z","v":16313,"vw":43.646784},{"c":43.615,"h":43.69,"l":43.6,"n":228,"o":43.69,"t":"2026-10-16T19:45:00Z","v":9314,"vw":43.64459},{"c":43.605,"h":43.615,"l":43.57,"n":241,"o":43.615,"t":"2026-10-16T19:50:00Z","v":10841,"vw":43.592303},{"c":43.68,"h":43.71,"l":43.58,"n":825,"o":43.59,"t":"2026-10-16T19:55:00Z","v":37258,"vw":43.649708},{"c":43.83,"h":43.83,"l":43.68,"n":34,"o":43.68,"t":"2026-10-16T20:00:00Z","v":96633,"vw":43.680173},{"c":44.1,"h":44.1,"l":44.1,"n":4,"o":44.1,"t":"2026-10-19T08:00:00Z","v":153,"vw":44.1},{"c":43.715,"h":43.805,"l":43.5,"n":137,"o":43.7,"t":"2026-10-19T13:30:00Z","v":14323,"vw":43.714738},{"c":43.67,"h":43.67,"l":43.67,"n":14,"o":43.67,"t":"2026-10-19T13:40:00Z","v":657,"vw":43.67},{"c":43.66,"h":43.78,"l":43.655,"n":43,"o":43.67,"t":"2026-10-19T13:45:00Z","v":4678,"vw":43.679084},{"c":43.6,"h":43.66,"l":43.6,"n":25,"o":43.66,"t":"2026-10-19T13:50:00Z","v":1992,"vw":43.645832},{"c":43.5125,"h":43.59,"l":43.5,"n":90,"o":43.55,"t":"2026-10-19T13:55:00Z","v":4793,"vw":43.513812},{"c":43.5,"h":43.52,"l":43.5,"n":28,"o":43.51,"t":"2026-10-19T14:00:00Z","v":1925,"vw":43.503571},{"c":43.48,"h":43.48,"l":43.45,"n":25,"o":43.45,"t":"2026-10-19T14:05:00Z","v":677,"vw":43.47},{"c":43.35,"h":43.48,"l":43.3201,"n":60,"o":43.48,"t":"2026-10-19T14:10:00Z","v":1316,"vw":43.408096},{"c":43.27,"h":43.345,"l":43.27,"n":49,"o":43.325,"t":"2026-10-19T14:15:00Z","v":1421,"vw":43.319716},{"c":43.26,"h":43.27,"l":43.26,"n":36,"o":43.26,"t":"2026-10-19T14:20:00Z","v":1352,"vw":43.261097},{"c":43.21,"h":43.265,"l":43.21,"n":39,"o":43.265,"t":"2026-10-19T14:25:00Z","v":919,"vw":43.234734},{"c":43.25,"h":43.28,"l":43.205,"n":51,"o":43.205,"t":"2026-10-19T14:30:00Z","v":1531,"vw":43.248333},{"c":43.26,"h":43.26,"l":43.26,"n":7,"o":43.26,"t":"2026-10-19T14:35:00Z","v":409,"vw":43.26},{"c":43.1,"h":43.21,"l":43.1,"n":43,"o":43.21,"t":"2026-10-19T14:40:00Z","v":1682,"vw":43.180599},{"c":43.21,"h":43.22,"l":43.14,"n":79,"o":43.14,"t":"2026-10-19T14:45:00Z","v":2314,"vw":43.180815},{"c":43.14,"h":43.14,"l":43.14,"n":11,"o":43.14,"t":"2026-10-19T14:50:00Z","v":256,"vw":43.14},{"c":43.195,"h":43.23,"l":43.185,"n":68,"o":43.195,"t":"2026-10-19T14:55:00Z","v":1671,"vw":43.201799},{"c":43.25,"h":43.25,"l":43.21,"n":46,"o":43.23,"t":"2026-10-19T15:00:00Z","v":1185,"vw":43.230671},{"c":43.255,"h":43.26,"l":43.25,"n":47,"o":43.25,"t":"2026-10-19T15:05:00Z","v":1341,"vw":43.255},{"c":43.29,"h":43.29,"l":43.255,"n":48,"o":43.255,"t":"2026-10-19T15:10:00Z","v":1400,"vw":43.276952},{"c":43.21,"h":43.29,"l":43.21,"n":132,"o":43.29,"t":"2026-10-19T15:15:00Z","v":8893,"vw":43.248869},{"c":43.125,"h":43.2,"l":43.125,"n":65,"o":43.2,"t":"2026-10-19T15:20:00Z","v":2901,"vw":43.14059},{"c":43.04,"h":43.09,"l":43.04,"n":64,"o":43.08,"t":"2026-10-19T15:25:00Z","v":3085,"vw":43.071493},{"c":42.935,"h":43,"l":42.935,"n":64,"o":43,"t":"2026-10-19T15:30:00Z","v":2541,"vw":42.970556},{"c":42.97,"h":42.97,"l":42.88,"n":33,"o":42.925,"t":"2026-10-19T15:35:00Z","v":1583,"vw":42.954211},{"c":42.96,"h":42.96,"l":42.905,"n":85,"o":42.93,"t":"2026-10-19T15:45:00Z","v":4334,"vw":42.933965},{"c":42.97,"h":42.97,"l":42.97,"n":17,"o":42.97,"t":"2026-10-19T15:50:00Z","v":455,"vw":42.97},{"c":42.99,"h":43,"l":42.97,"n":44,"o":42.97,"t":"2026-10-19T15:55:00Z","v":1463,"vw":42.99},{"c":42.9,"h":42.99,"l":42.9,"n":70,"o":42.99,"t":"2026-10-19T16:00:00Z","v":2431,"vw":42.945147},{"c":42.94,"h":42.94,"l":42.9,"n":62,"o":42.9,"t":"2026-10-19T16:05:00Z","v":2443,"vw":42.91612},{"c":42.93,"h":42.95,"l":42.9,"n":37,"o":42.9279,"t":"2026-10-19T16:10:00Z","v":1445,"vw":42.929826},{"c":42.965,"h":42.98,"l":42.95,"n":60,"o":42.95,"t":"2026-10-19T16:15:00Z","v":1464,"vw":42.963334},{"c":43.015,"h":43.03,"l":42.94,"n":64,"o":42.94,"t":"2026-10-19T16:20:00Z","v":2430,"vw":43.001518},{"c":43.015,"h":43.015,"l":43.015,"n":8,"o":43.015,"t":"2026-10-19T16:25:00Z","v":251,"vw":43.015},{"c":42.965,"h":42.98,"l":42.94,"n":83,"o":42.98,"t":"2026-10-19T16:30:00Z","v":3093,"vw":42.968076},{"c":42.95,"h":42.95,"l":42.95,"n":14,"o":42.95,"t":"2026-10-19T16:35:00Z","v":384,"vw":42.95},{"c":42.88,"h":42.93,"l":42.88,"n":82,"o":42.93,"t":"2026-10-19T16:40:00Z","v":4295,"vw":42.898877},{"c":42.86,"h":42.88,"l":42.85,"n":52,"o":42.85,"t":"2026-10-19T16:50:00Z","v":2147,"vw":42.864167},{"c":42.875,"h":42.8899,"l":42.85,"n":105,"o":42.85,"t":"2026-10-19T16:55:00Z","v":3786,"vw":42.857686},{"c":42.755,"h":42.86,"l":42.755,"n":140,"o":42.86,"t":"2026-10-19T17:00:00Z","v":6940,"vw":42.823166},{"c":42.73,"h":42.755,"l":42.73,"n":29,"o":42.755,"t":"2026-10-19T17:05:00Z","v":815,"vw":42.743333},{"c":42.69,"h":42.74,"l":42.675,"n":130,"o":42.74,"t":"2026-10-19T17:10:00Z","v":4376,"vw":42.695037},{"c":42.68,"h":42.7,"l":42.64,"n":123,"o":42.68,"t":"2026-10-19T17:15:00Z","v":4763,"vw":42.67695},{"c":42.66,"h":42.7,"l":42.66,"n":56,"o":42.68,"t":"2026-10-19T17:20:00Z","v":1301,"vw":42.68},{"c":42.66,"h":42.68,"l":42.66,"n":48,"o":42.68,"t":"2026-10-19T17:25:00Z","v":1580,"vw":42.677917},{"c":42.645,"h":42.69,"l":42.645,"n":140,"o":42.66,"t":"2026-10-19T17:30:00Z","v":5862,"vw":42.670758},{"c":42.67,"h":42.68,"l":42.67,"n":63,"o":42.68,"t":"2026-10-19T17:35:00Z","v":2665,"vw":42.676967},{"c":42.66,"h":42.67,"l":42.63,"n":111,"o":42.67,"t":"2026-10-19T17:40:00Z","v":5064,"vw":42.647643},{"c":42.67,"h":42.68,"l":42.66,"n":36,"o":42.67,"t":"2026-10-19T17:45:00Z","v":1353,"vw":42.67},{"c":42.69,"h":42.7,"l":42.67,"n":120,"o":42.67,"t":"2026-10-19T17:50:00Z","v":4945,"vw":42.683333},{"c":42.665,"h":42.74,"l":42.6645,"n":156,"o":42.69,"t":"2026-10-19T17:55:00Z","v":7607,"vw":42.70569},{"c":42.63,"h":42.64,"l":42.62,"n":84,"o":42.64,"t":"2026-10-19T18:00:00Z","v":3347,"vw":42.629631},{"c":42.65,"h":42.65,"l":42.62,"n":96,"o":42.635,"t":"2026-10-19T18:05:00Z","v":2539,"vw":42.637416},{"c":42.595,"h":42.65,"l":42.58,"n":190,"o":42.65,"t":"2026-10-19T18:10:00Z","v":6520,"vw":42.62426},{"c":42.69,"h":42.69,"l":42.59,"n":116,"o":42.59,"t":"2026-10-19T18:15:00Z","v":6130,"vw":42.606266},{"c":42.6,"h":42.67,"l":42.6,"n":102,"o":42.67,"t":"2026-10-19T18:20:00Z","v":4670,"vw":42.657469},{"c":42.6351,"h":42.65,"l":42.6,"n":90,"o":42.6,"t":"2026-10-19T18:25:00Z","v":4543,"vw":42.631676},{"c":42.68,"h":42.69,"l":42.6,"n":151,"o":42.61,"t":"2026-10-19T18:30:00Z","v":5957,"vw":42.644032},{"c":42.65,"h":42.7,"l":42.64,"n":69,"o":42.7,"t":"2026-10-19T18:35:00Z","v":2764,"vw":42.664688},{"c":42.62,"h":42.625,"l":42.59,"n":78,"o":42.625,"t":"2026-10-19T18:40:00Z","v":2437,"vw":42.610407},{"c":42.61,"h":42.63,"l":42.61,"n":55,"o":42.61,"t":"2026-10-19T18:45:00Z","v":2032,"vw":42.615821},{"c":42.56,"h":42.625,"l":42.56,"n":132,"o":42.61,"t":"2026-10-19T18:50:00Z","v":3799,"vw":42.601748},{"c":42.6,"h":42.6,"l":42.56,"n":58,"o":42.56,"t":"2026-10-19T18:55:00Z","v":3912,"vw":42.580491},{"c":42.61,"h":42.64,"l":42.54,"n":166,"o":42.59,"t":"2026-10-19T19:00:00Z","v":6798,"vw":42.570678},{"c":42.62,"h":42.6205,"l":42.58,"n":92,"o":42.6205,"t":"2026-10-19T19:05:00Z","v":4407,"vw":42.595927},{"c":42.56,"h":42.61,"l":42.54,"n":137,"o":42.61,"t":"2026-10-19T19:10:00Z","v":4998,"vw":42.570006},{"c":42.59,"h":42.59,"l":42.57,"n":100,"o":42.58,"t":"2026-10-19T19:15:00Z","v":5084,"vw":42.582599},{"c":42.46,"h":42.58,"l":42.46,"n":239,"o":42.58,"t":"2026-10-19T19:20:00Z","v":12004,"vw":42.52888},{"c":42.37,"h":42.48,"l":42.37,"n":126,"o":42.48,"t":"2026-10-19T19:25:00Z","v":3054,"vw":42.439701},{"c":42.425,"h":42.46,"l":42.35,"n":388,"o":42.38,"t":"2026-10-19T19:30:00Z","v":18002,"vw":42.408771},{"c":42.45,"h":42.48,"l":42.43,"n":230,"o":42.43,"t":"2026-10-19T19:35:00Z","v":8382,"vw":42.455277},{"c":42.42,"h":42.46,"l":42.39,"n":278,"o":42.46,"t":"2026-10-19T19:40:00Z","v":14444,"vw":42.420779},{"c":42.515,"h":42.55,"l":42.4,"n":311,"o":42.42,"t":"2026-10-19T19:45:00Z","v":14448,"vw":42.467444},{"c":42.475,"h":42.53,"l":42.47,"n":352,"o":42.5,"t":"2026-10-19T19:50:00Z","v":15064,"vw":42.497523},{"c":42.34,"h":42.51,"l":42.3,"n":1475,"o":42.48,"t":"2026-10-19T19:55:00Z","v":86691,"vw":42.383839},{"c":42.32,"h":42.35,"l":42.32,"n":37,"o":42.35,"t":"2026-10-19T20:00:00Z","v":115313,"vw":42.320075},{"c":42.5214,"h":42.5214,"l":42.5214,"n":1,"o":42.5214,"t":"2026-10-19T20:10:00Z","v":15228,"vw":42.5214},{"c":42.35,"h":42.35,"l":42.35,"n":3,"o":42.35,"t":"2026-10-19T21:45:00Z","v":151,"vw":42.35},{"c":42.645,"h":42.645,"l":42.565,"n":54,"o":42.6,"t":"2026-10-20T13:30:00Z","v":10222,"vw":42.600424},{"c":42.925,"h":42.95,"l":42.72,"n":54,"o":42.86,"t":"2026-10-20T13:35:00Z","v":3864,"vw":42.900901},{"c":43.06,"h":43.14,"l":43.06,"n":22,"o":43.13,"t":"2026-10-20T13:40:00Z","v":1019,"vw":43.121308},{"c":43.39,"h":43.39,"l":43.13,"n":45,"o":43.13,"t":"2026-10-20T13:45:00Z","v":2116,"vw":43.197124},{"c":43.1094,"h":43.24,"l":43.1094,"n":17,"o":43.24,"t":"2026-10-20T13:50:00Z","v":981,"vw":43.143103},{"c":43.01,"h":43.11,"l":43.01,"n":77,"o":43.11,"t":"2026-10-20T13:55:00Z","v":3156,"vw":43.074469},{"c":42.935,"h":42.935,"l":42.91,"n":24,"o":42.91,"t":"2026-10-20T14:00:00Z","v":831,"vw":42.91625},{"c":42.85,"h":42.9435,"l":42.83,"n":30,"o":42.9435,"t":"2026-10-20T14:05:00Z","v":2503,"vw":42.924992},{"c":42.97,"h":42.98,"l":42.89,"n":37,"o":42.91,"t":"2026-10-20T14:10:00Z","v":1335,"vw":42.92537},{"c":43.08,"h":43.08,"l":43.04,"n":34,"o":43.04,"t":"2026-10-20T14:15:00Z","v":748,"vw":43.0575},{"c":43.2,"h":43.23,"l":43.08,"n":81,"o":43.08,"t":"2026-10-20T14:20:00Z","v":1746,"vw":43.164194},{"c":43.115,"h":43.2304,"l":43.115,"n":78,"o":43.17,"t":"2026-10-20T14:25:00Z","v":1975,"vw":43.189294},{"c":43.24,"h":43.24,"l":43.15,"n":53,"o":43.15,"t":"2026-10-20T14:30:00Z","v":2297,"vw":43.177941},{"c":43.2,"h":43.2,"l":43.2,"n":31,"o":43.2,"t":"2026-10-20T14:35:00Z","v":860,"vw":43.2},{"c":43.145,"h":43.2,"l":43.145,"n":89,"o":43.2,"t":"2026-10-20T14:40:00Z","v":1895,"vw":43.1675},{"c":43.18,"h":43.18,"l":43.18,"n":20,"o":43.18,"t":"2026-10-20T14:45:00Z","v":400,"vw":43.18},{"c":43.19,"h":43.19,"l":43.19,"n":11,"o":43.19,"t":"2026-10-20T14:50:00Z","v":235,"vw":43.19},{"c":43.13,"h":43.195,"l":43.12,"n":121,"o":43.195,"t":"2026-10-20T14:55:00Z","v":4517,"vw":43.153518},{"c":43.09,"h":43.14,"l":43.09,"n":31,"o":43.14,"t":"2026-10-20T15:00:00Z","v":673,"vw":43.10934},{"c":43.12,"h":43.12,"l":43.06,"n":71,"o":43.0748,"t":"2026-10-20T15:05:00Z","v":2446,"vw":43.105271},{"c":43.16,"h":43.16,"l":43.12,"n":59,"o":43.12,"t":"2026-10-20T15:10:00Z","v":2047,"vw":43.138027},{"c":43.17,"h":43.17,"l":43.17,"n":14,"o":43.17,"t":"2026-10-20T15:15:00Z","v":494,"vw":43.17},{"c":43.12,"h":43.1708,"l":43.095,"n":70,"o":43.1708,"t":"2026-10-20T15:20:00Z","v":2198,"vw":43.124621},{"c":43.11,"h":43.11,"l":43.11,"n":4,"o":43.11,"t":"2026-10-20T15:25:00Z","v":221,"vw":43.11},{"c":43.15,"h":43.15,"l":43.0758,"n":68,"o":43.0758,"t":"2026-10-20T15:35:00Z","v":2437,"vw":43.124092},{"c":43.1,"h":43.13,"l":43.1,"n":64,"o":43.13,"t":"2026-10-20T15:40:00Z","v":1324,"vw":43.118439},{"c":43.07,"h":43.1,"l":43.07,"n":33,"o":43.1,"t":"2026-10-20T15:45:00Z","v":868,"vw":43.08},{"c":43.025,"h":43.05,"l":43.0008,"n":67,"o":43.01,"t":"2026-10-20T15:50:00Z","v":2051,"vw":43.026017},{"c":43.035,"h":43.035,"l":43.035,"n":7,"o":43.035,"t":"2026-10-20T15:55:00Z","v":244,"vw":43.035},{"c":42.89,"h":43,"l":42.89,"n":73,"o":43,"t":"2026-10-20T16:00:00Z","v":6476,"vw":42.901495},{"c":42.89,"h":42.89,"l":42.86,"n":52,"o":42.89,"t":"2026-10-20T16:05:00Z","v":2206,"vw":42.880727},{"c":42.88,"h":42.89,"l":42.86,"n":41,"o":42.86,"t":"2026-10-20T16:10:00Z","v":1935,"vw":42.88},{"c":42.9,"h":42.9,"l":42.88,"n":29,"o":42.88,"t":"2026-10-20T16:15:00Z","v":1037,"vw":42.893333},{"c":42.9,"h":42.94,"l":42.88,"n":138,"o":42.91,"t":"2026-10-20T16:20:00Z","v":8548,"vw":42.908072},{"c":42.9,"h":42.9328,"l":42.9,"n":32,"o":42.9,"t":"2026-10-20T16:25:00Z","v":1533,"vw":42.908945},{"c":42.92,"h":42.92,"l":42.8528,"n":55,"o":42.87,"t":"2026-10-20T16:30:00Z","v":1502,"vw":42.878387},{"c":42.915,"h":42.93,"l":42.915,"n":61,"o":42.9175,"t":"2026-10-20T16:35:00Z","v":1758,"vw":42.92058},{"c":42.9,"h":42.91,"l":42.9,"n":29,"o":42.91,"t":"2026-10-20T16:40:00Z","v":539,"vw":42.905},{"c":42.9,"h":42.9,"l":42.9,"n":38,"o":42.9,"t":"2026-10-20T16:45:00Z","v":824,"vw":42.9},{"c":42.89,"h":42.895,"l":42.86,"n":58,"o":42.895,"t":"2026-10-20T16:50:00Z","v":1565,"vw":42.872448},{"c":42.89,"h":42.9,"l":42.89,"n":17,"o":42.89,"t":"2026-10-20T16:55:00Z","v":637,"vw":42.893333},{"c":42.9499,"h":42.9499,"l":42.89,"n":57,"o":42.89,"t":"2026-10-20T17:00:00Z","v":3304,"vw":42.926883},{"c":42.9,"h":42.93,"l":42.9,"n":64,"o":42.93,"t":"2026-10-20T17:05:00Z","v":1533,"vw":42.910714},{"c":42.935,"h":42.935,"l":42.9,"n":30,"o":42.92,"t":"2026-10-20T17:10:00Z","v":987,"vw":42.921429},{"c":42.86,"h":42.86,"l":42.86,"n":13,"o":42.86,"t":"2026-10-20T17:15:00Z","v":136,"vw":42.86},{"c":42.865,"h":42.895,"l":42.835,"n":120,"o":42.895,"t":"2026-10-20T17:20:00Z","v":3151,"vw":42.8616},{"c":42.88,"h":42.88,"l":42.88,"n":5,"o":42.88,"t":"2026-10-20T17:25:00Z","v":136,"vw":42.88},{"c":42.87,"h":42.87,"l":42.87,"n":16,"o":42.87,"t":"2026-10-20T17:30:00Z","v":420,"vw":42.87},{"c":42.805,"h":42.845,"l":42.79,"n":97,"o":42.84,"t":"2026-10-20T17:35:00Z","v":5311,"vw":42.805202},{"c":42.79,"h":42.8,"l":42.79,"n":26,"o":42.8,"t":"2026-10-20T17:40:00Z","v":756,"vw":42.792},{"c":42.83,"h":42.83,"l":42.79,"n":45,"o":42.79,"t":"2026-10-20T17:45:00Z","v":1248,"vw":42.806937},{"c":42.84,"h":42.84,"l":42.82,"n":39,"o":42.82,"t":"2026-10-20T17:50:00Z","v":1507,"vw":42.827744},{"c":42.88,"h":42.88,"l":42.842,"n":26,"o":42.855,"t":"2026-10-20T17:55:00Z","v":726,"vw":42.861822},{"c":42.885,"h":42.885,"l":42.885,"n":22,"o":42.885,"t":"2026-10-20T18:00:00Z","v":987,"vw":42.885},{"c":42.924,"h":42.924,"l":42.91,"n":38,"o":42.91,"t":"2026-10-20T18:05:00Z","v":1292,"vw":42.918445},{"c":42.9261,"h":42.9261,"l":42.89,"n":35,"o":42.91,"t":"2026-10-20T18:10:00Z","v":905,"vw":42.910702},{"c":42.905,"h":42.915,"l":42.9,"n":39,"o":42.915,"t":"2026-10-20T18:15:00Z","v":971,"vw":42.90625},{"c":42.88,"h":42.91,"l":42.88,"n":73,"o":42.91,"t":"2026-10-20T18:20:00Z","v":1741,"vw":42.88875},{"c":42.86,"h":42.915,"l":42.86,"n":80,"o":42.88,"t":"2026-10-20T18:25:00Z","v":3731,"vw":42.88601},{"c":42.865,"h":42.9065,"l":42.85,"n":25,"o":42.85,"t":"2026-10-20T18:30:00Z","v":1418,"vw":42.898334},{"c":42.89,"h":42.89,"l":42.87,"n":18,"o":42.87,"t":"2026-10-20T18:35:00Z","v":626,"vw":42.883333},{"c":42.92,"h":42.92,"l":42.92,"n":29,"o":42.92,"t":"2026-10-20T18:40:00Z","v":707,"vw":42.92},{"c":42.89,"h":42.9,"l":42.87,"n":52,"o":42.9,"t":"2026-10-20T18:45:00Z","v":1766,"vw":42.88949},{"c":42.92,"h":42.92,"l":42.9194,"n":38,"o":42.9194,"t":"2026-10-20T18:50:00Z","v":1679,"vw":42.919571},{"c":42.91,"h":42.92,"l":42.905,"n":23,"o":42.92,"t":"2026-10-20T18:55:00Z","v":591,"vw":42.911667},{"c":42.945,"h":42.95,"l":42.93,"n":70,"o":42.93,"t":"2026-10-20T19:00:00Z","v":1793,"vw":42.939869},{"c":42.91,"h":42.97,"l":42.91,"n":27,"o":42.97,"t":"2026-10-20T19:05:00Z","v":1843,"vw":42.947333},{"c":42.94,"h":42.96,"l":42.935,"n":59,"o":42.935,"t":"2026-10-20T19:10:00Z","v":1597,"vw":42.943767},{"c":43.01,"h":43.01,"l":42.9575,"n":101,"o":42.97,"t":"2026-10-20T19:15:00Z","v":3210,"vw":42.993603},{"c":42.92,"h":42.99,"l":42.92,"n":181,"o":42.99,"t":"2026-10-20T19:20:00Z","v":7537,"vw":42.959103},{"c":42.835,"h":42.895,"l":42.83,"n":144,"o":42.895,"t":"2026-10-20T19:25:00Z","v":6996,"vw":42.859957},{"c":42.81,"h":42.835,"l":42.81,"n":35,"o":42.835,"t":"2026-10-20T19:30:00Z","v":1184,"vw":42.822267},{"c":42.91,"h":42.91,"l":42.81,"n":247,"o":42.815,"t":"2026-10-20T19:35:00Z","v":16762,"vw":42.840055},{"c":42.92,"h":42.92,"l":42.88,"n":162,"o":42.905,"t":"2026-10-20T19:40:00Z","v":4766,"vw":42.896999},{"c":42.93,"h":42.945,"l":42.905,"n":180,"o":42.915,"t":"2026-10-20T19:45:00Z","v":4812,"vw":42.921957},{"c":42.88,"h":42.935,"l":42.87,"n":202,"o":42.935,"t":"2026-10-20T19:50:00Z","v":5589,"vw":42.90073},{"c":42.88,"h":42.91,"l":42.82,"n":852,"o":42.86,"t":"2026-10-20T19:55:00Z","v":35323,"vw":42.868629},{"c":42.87,"h":42.87,"l":42.87,"n":30,"o":42.87,"t":"2026-10-20T20:00:00Z","v":95934,"vw":42.87},{"c":42.92,"h":42.98,"l":42.92,"n":13,"o":42.98,"t":"2026-10-20T23:45:00Z","v":1285,"vw":42.966563},{"c":42.49,"h":42.6,"l":42.49,"n":6,"o":42.6,"t":"2026-10-21T12:05:00Z","v":689,"vw":42.524097},{"c":42.47,"h":42.47,"l":42.47,"n":1,"o":42.47,"t":"2026-10-21T12:10:00Z","v":140,"vw":42.47},{"c":42.54,"h":42.73,"l":42.34,"n":98,"o":42.73,"t":"2026-10-21T13:30:00Z","v":7342,"vw":42.676244},{"c":42.75,"h":42.79,"l":42.63,"n":124,"o":42.63,"t":"2026-10-21T13:35:00Z","v":8551,"vw":42.7197},{"c":42.75,"h":42.75,"l":42.75,"n":6,"o":42.75,"t":"2026-10-21T13:40:00Z","v":435,"vw":42.75},{"c":42.65,"h":42.725,"l":42.64,"n":74,"o":42.69,"t":"2026-10-21T13:45:00Z","v":2552,"vw":42.671753},{"c":42.745,"h":42.815,"l":42.745,"n":39,"o":42.75,"t":"2026-10-21T13:50:00Z","v":1494,"vw":42.75791},{"c":42.64,"h":42.69,"l":42.58,"n":56,"o":42.69,"t":"2026-10-21T13:55:00Z","v":1211,"vw":42.636383},{"c":42.64,"h":42.64,"l":42.56,"n":77,"o":42.57,"t":"2026-10-21T14:00:00Z","v":4234,"vw":42.590036},{"c":42.635,"h":42.635,"l":42.59,"n":33,"o":42.6,"t":"2026-10-21T14:05:00Z","v":1310,"vw":42.611593},{"c":42.655,"h":42.655,"l":42.5802,"n":28,"o":42.655,"t":"2026-10-21T14:10:00Z","v":1841,"vw":42.637329},{"c":42.62,"h":42.685,"l":42.6,"n":111,"o":42.685,"t":"2026-10-21T14:15:00Z","v":3223,"vw":42.63271},{"c":42.57,"h":42.6,"l":42.56,"n":37,"o":42.6,"t":"2026-10-21T14:20:00Z","v":2325,"vw":42.584412},{"c":42.51,"h":42.535,"l":42.51,"n":29,"o":42.535,"t":"2026-10-21T14:30:00Z","v":885,"vw":42.52},{"c":42.485,"h":42.53,"l":42.47,"n":122,"o":42.53,"t":"2026-10-21T14:35:00Z","v":6128,"vw":42.500338},{"c":42.43,"h":42.52,"l":42.425,"n":83,"o":42.47,"t":"2026-10-21T14:40:00Z","v":2547,"vw":42.486154},{"c":42.47,"h":42.47,"l":42.42,"n":57,"o":42.43,"t":"2026-10-21T14:45:00Z","v":1762,"vw":42.455167},{"c":42.3675,"h":42.41,"l":42.3675,"n":52,"o":42.41,"t":"2026-10-21T14:50:00Z","v":1498,"vw":42.397617},{"c":42.37,"h":42.405,"l":42.36,"n":52,"o":42.405,"t":"2026-10-21T14:55:00Z","v":1767,"vw":42.378586},{"c":42.35,"h":42.35,"l":42.305,"n":69,"o":42.32,"t":"2026-10-21T15:00:00Z","v":1862,"vw":42.329251},{"c":42.295,"h":42.295,"l":42.26,"n":18,"o":42.26,"t":"2026-10-21T15:05:00Z","v":504,"vw":42.2775},{"c":42.29,"h":42.29,"l":42.26,"n":75,"o":42.28,"t":"2026-10-21T15:10:00Z","v":1770,"vw":42.28165},{"c":42.2,"h":42.23,"l":42.2,"n":42,"o":42.23,"t":"2026-10-21T15:15:00Z","v":1014,"vw":42.211364},{"c":42.31,"h":42.31,"l":42.205,"n":98,"o":42.24,"t":"2026-10-21T15:25:00Z","v":3625,"vw":42.258283},{"c":42.26,"h":42.265,"l":42.26,"n":42,"o":42.265,"t":"2026-10-21T15:30:00Z","v":1258,"vw":42.260714},{"c":42.26,"h":42.26,"l":42.225,"n":69,"o":42.26,"t":"2026-10-21T15:35:00Z","v":1498,"vw":42.248846},{"c":42.245,"h":42.285,"l":42.24,"n":56,"o":42.285,"t":"2026-10-21T15:40:00Z","v":1061,"vw":42.254953},{"c":42.31,"h":42.31,"l":42.3,"n":33,"o":42.3,"t":"2026-10-21T15:50:00Z","v":628,"vw":42.306667},{"c":42.35,"h":42.35,"l":42.26,"n":57,"o":42.27,"t":"2026-10-21T16:00:00Z","v":2905,"vw":42.314485},{"c":42.39,"h":42.39,"l":42.32,"n":58,"o":42.32,"t":"2026-10-21T16:05:00Z","v":1772,"vw":42.346643},{"c":42.41,"h":42.41,"l":42.405,"n":41,"o":42.405,"t":"2026-10-21T16:10:00Z","v":1301,"vw":42.4075},{"c":42.455,"h":42.455,"l":42.43,"n":48,"o":42.44,"t":"2026-10-21T16:15:00Z","v":1121,"vw":42.442981},{"c":42.4644,"h":42.4644,"l":42.4644,"n":8,"o":42.4644,"t":"2026-10-21T16:20:00Z","v":163,"vw":42.4644},{"c":42.45,"h":42.45,"l":42.44,"n":56,"o":42.45,"t":"2026-10-21T16:30:00Z","v":1524,"vw":42.4475},{"c":42.48,"h":42.48,"l":42.475,"n":62,"o":42.475,"t":"2026-10-21T16:35:00Z","v":1102,"vw":42.4775},{"c":42.445,"h":42.445,"l":42.43,"n":50,"o":42.43,"t":"2026-10-21T16:40:00Z","v":1172,"vw":42.436875},{"c":42.47,"h":42.47,"l":42.445,"n":53,"o":42.445,"t":"2026-10-21T16:45:00Z","v":2405,"vw":42.454296},{"c":42.51,"h":42.51,"l":42.51,"n":19,"o":42.51,"t":"2026-10-21T16:55:00Z","v":416,"vw":42.51},{"c":42.5,"h":42.54,"l":42.49,"n":65,"o":42.54,"t":"2026-10-21T17:00:00Z","v":3288,"vw":42.524322},{"c":42.46,"h":42.47,"l":42.45,"n":33,"o":42.47,"t":"2026-10-21T17:05:00Z","v":916,"vw":42.463333},{"c":42.39,"h":42.425,"l":42.39,"n":61,"o":42.42,"t":"2026-10-21T17:10:00Z","v":1859,"vw":42.412759},{"c":42.415,"h":42.415,"l":42.4,"n":46,"o":42.4,"t":"2026-10-21T17:15:00Z","v":1801,"vw":42.409},{"c":42.43,"h":42.43,"l":42.395,"n":28,"o":42.395,"t":"2026-10-21T17:20:00Z","v":1889,"vw":42.405632},{"c":42.41,"h":42.46,"l":42.41,"n":125,"o":42.45,"t":"2026-10-21T17:25:00Z","v":5502,"vw":42.452654},{"c":42.4599,"h":42.4599,"l":42.415,"n":11,"o":42.415,"t":"2026-10-21T17:30:00Z","v":1181,"vw":42.454735},{"c":42.295,"h":42.32,"l":42.295,"n":63,"o":42.32,"t":"2026-10-21T17:35:00Z","v":1621,"vw":42.307074},{"c":42.25,"h":42.255,"l":42.25,"n":24,"o":42.255,"t":"2026-10-21T17:40:00Z","v":1217,"vw":42.250662},{"c":42.285,"h":42.285,"l":42.285,"n":30,"o":42.285,"t":"2026-10-21T17:45:00Z","v":1114,"vw":42.285},{"c":42.39,"h":42.39,"l":42.25,"n":124,"o":42.25,"t":"2026-10-21T17:50:00Z","v":5727,"vw":42.326047},{"c":42.44,"h":42.48,"l":42.4,"n":57,"o":42.4,"t":"2026-10-21T17:55:00Z","v":1273,"vw":42.42444},{"c":42.45,"h":42.45,"l":42.45,"n":9,"o":42.45,"t":"2026-10-21T18:00:00Z","v":139,"vw":42.45},{"c":42.425,"h":42.435,"l":42.42,"n":50,"o":42.43,"t":"2026-10-21T18:05:00Z","v":1510,"vw":42.428343},{"c":42.46,"h":42.46,"l":42.425,"n":90,"o":42.425,"t":"2026-10-21T18:10:00Z","v":1977,"vw":42.440283},{"c":42.445,"h":42.46,"l":42.445,"n":32,"o":42.46,"t":"2026-10-21T18:15:00Z","v":786,"vw":42.455},{"c":42.47,"h":42.47,"l":42.445,"n":23,"o":42.445,"t":"2026-10-21T18:20:00Z","v":541,"vw":42.453333},{"c":42.52,"h":42.525,"l":42.47,"n":77,"o":42.47,"t":"2026-10-21T18:25:00Z","v":2520,"vw":42.496174},{"c":42.505,"h":42.505,"l":42.49,"n":48,"o":42.49,"t":"2026-10-21T18:30:00Z","v":1288,"vw":42.5},{"c":42.52,"h":42.52,"l":42.51,"n":50,"o":42.52,"t":"2026-10-21T18:35:00Z","v":996,"vw":42.5175},{"c":42.52,"h":42.52,"l":42.49,"n":30,"o":42.49,"t":"2026-10-21T18:40:00Z","v":583,"vw":42.502857},{"c":42.42,"h":42.47,"l":42.42,"n":76,"o":42.47,"t":"2026-10-21T18:45:00Z","v":1519,"vw":42.44625},{"c":42.48,"h":42.5,"l":42.46,"n":149,"o":42.47,"t":"2026-10-21T18:50:00Z","v":8703,"vw":42.471464},{"c":42.4,"h":42.44,"l":42.4,"n":104,"o":42.44,"t":"2026-10-21T18:55:00Z","v":2394,"vw":42.420833},{"c":42.4,"h":42.44,"l":42.335,"n":348,"o":42.4,"t":"2026-10-21T19:00:00Z","v":16019,"vw":42.400306},{"c":42.4,"h":42.47,"l":42.37,"n":165,"o":42.4,"t":"2026-10-21T19:05:00Z","v":11348,"vw":42.418707},{"c":42.36,"h":42.4,"l":42.35,"n":93,"o":42.37,"t":"2026-10-21T19:10:00Z","v":3798,"vw":42.375872},{"c":42.38,"h":42.38,"l":42.36,"n":82,"o":42.38,"t":"2026-10-21T19:15:00Z","v":2580,"vw":42.378012},{"c":42.36,"h":42.39,"l":42.35,"n":140,"o":42.39,"t":"2026-10-21T19:20:00Z","v":3280,"vw":42.368278},{"c":42.385,"h":42.41,"l":42.38,"n":78,"o":42.39,"t":"2026-10-21T19:25:00Z","v":2956,"vw":42.395278},{"c":42.265,"h":42.38,"l":42.25,"n":260,"o":42.36,"t":"2026-10-21T19:30:00Z","v":9734,"vw":42.307127},{"c":42.34,"h":42.35,"l":42.225,"n":276,"o":42.24,"t":"2026-10-21T19:35:00Z","v":19955,"vw":42.270491},{"c":42.3,"h":42.32,"l":42.27,"n":115,"o":42.32,"t":"2026-10-21T19:40:00Z","v":4250,"vw":42.297499},{"c":42.25,"h":42.29,"l":42.25,"n":295,"o":42.29,"t":"2026-10-21T19:45:00Z","v":14973,"vw":42.275065},{"c":42.24,"h":42.25,"l":42.2,"n":364,"o":42.25,"t":"2026-10-21T19:50:00Z","v":20321,"vw":42.2303},{"c":42.19,"h":42.26,"l":42.17,"n":1010,"o":42.25,"t":"2026-10-21T19:55:00Z","v":72492,"vw":42.210525},{"c":42.19,"h":42.19,"l":42.19,"n":35,"o":42.19,"t":"2026-10-21T20:00:00Z","v":92335,"vw":42.19},{"c":42.25,"h":42.25,"l":42.25,"n":3,"o":42.25,"t":"2026-10-21T22:05:00Z","v":383,"vw":42.25},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-10-22T12:15:00Z","v":101,"vw":42.2},{"c":42.24,"h":42.3,"l":42.23,"n":96,"o":42.25,"t":"2026-10-22T13:30:00Z","v":6951,"vw":42.289367},{"c":42.26,"h":42.26,"l":42.26,"n":7,"o":42.26,"t":"2026-10-22T13:35:00Z","v":846,"vw":42.26},{"c":42.375,"h":42.4,"l":42.375,"n":42,"o":42.4,"t":"2026-10-22T13:40:00Z","v":1837,"vw":42.392143},{"c":42.42,"h":42.54,"l":42.3947,"n":68,"o":42.46,"t":"2026-10-22T13:45:00Z","v":5945,"vw":42.506718},{"c":42.55,"h":42.55,"l":42.4443,"n":14,"o":42.55,"t":"2026-10-22T13:50:00Z","v":470,"vw":42.49715},{"c":42.5,"h":42.555,"l":42.5,"n":35,"o":42.55,"t":"2026-10-22T13:55:00Z","v":12639,"vw":42.550947},{"c":42.48,"h":42.555,"l":42.43,"n":27,"o":42.555,"t":"2026-10-22T14:00:00Z","v":1364,"vw":42.519156},{"c":42.69,"h":42.69,"l":42.6,"n":75,"o":42.6,"t":"2026-10-22T14:10:00Z","v":2345,"vw":42.611182},{"c":42.69,"h":42.725,"l":42.65,"n":82,"o":42.65,"t":"2026-10-22T14:15:00Z","v":3945,"vw":42.677647},{"c":42.83,"h":42.83,"l":42.72,"n":34,"o":42.72,"t":"2026-10-22T14:20:00Z","v":1865,"vw":42.735714},{"c":42.88,"h":42.88,"l":42.8,"n":17,"o":42.8,"t":"2026-10-22T14:25:00Z","v":722,"vw":42.813333},{"c":42.875,"h":42.88,"l":42.86,"n":45,"o":42.88,"t":"2026-10-22T14:30:00Z","v":956,"vw":42.86875},{"c":43.05,"h":43.05,"l":42.8,"n":74,"o":42.8,"t":"2026-10-22T14:35:00Z","v":10631,"vw":42.893719},{"c":43,"h":43,"l":42.99,"n":76,"o":43,"t":"2026-10-22T14:40:00Z","v":2117,"vw":42.996969},{"c":42.92,"h":42.975,"l":42.92,"n":42,"o":42.95,"t":"2026-10-22T14:45:00Z","v":1814,"vw":42.937956},{"c":42.99,"h":42.99,"l":42.945,"n":76,"o":42.9488,"t":"2026-10-22T14:50:00Z","v":1670,"vw":42.977279},{"c":42.98,"h":43.04,"l":42.955,"n":64,"o":42.98,"t":"2026-10-22T14:55:00Z","v":2592,"vw":43.003488},{"c":42.98,"h":42.98,"l":42.98,"n":6,"o":42.98,"t":"2026-10-22T15:00:00Z","v":924,"vw":42.98},{"c":43.1,"h":43.1,"l":42.98,"n":84,"o":42.98,"t":"2026-10-22T15:05:00Z","v":2326,"vw":43.023652},{"c":43.19,"h":43.19,"l":43.13,"n":80,"o":43.13,"t":"2026-10-22T15:10:00Z","v":6117,"vw":43.154392},{"c":43.1766,"h":43.23,"l":43.1766,"n":58,"o":43.23,"t":"2026-10-22T15:15:00Z","v":1676,"vw":43.210117},{"c":43.045,"h":43.17,"l":43.02,"n":79,"o":43.17,"t":"2026-10-22T15:20:00Z","v":3635,"vw":43.109885},{"c":42.93,"h":42.995,"l":42.92,"n":408,"o":42.995,"t":"2026-10-22T15:25:00Z","v":18996,"vw":42.957013},{"c":42.97,"h":42.97,"l":42.845,"n":304,"o":42.93,"t":"2026-10-22T15:30:00Z","v":39643,"vw":42.883047},{"c":43.09,"h":43.09,"l":42.94,"n":90,"o":42.98,"t":"2026-10-22T15:35:00Z","v":45116,"vw":42.943},{"c":42.965,"h":43.11,"l":42.965,"n":108,"o":43.11,"t":"2026-10-22T15:40:00Z","v":2429,"vw":43.0225},{"c":42.9,"h":42.965,"l":42.9,"n":52,"o":42.965,"t":"2026-10-22T15:45:00Z","v":1997,"vw":42.92207},{"c":42.82,"h":42.93,"l":42.82,"n":229,"o":42.905,"t":"2026-10-22T15:50:00Z","v":9376,"vw":42.892162},{"c":42.87,"h":42.87,"l":42.81,"n":102,"o":42.815,"t":"2026-10-22T15:55:00Z","v":4436,"vw":42.83717},{"c":42.81,"h":42.87,"l":42.81,"n":36,"o":42.86,"t":"2026-10-22T16:00:00Z","v":1134,"vw":42.85},{"c":42.92,"h":42.92,"l":42.82,"n":63,"o":42.82,"t":"2026-10-22T16:05:00Z","v":2583,"vw":42.839041},{"c":42.785,"h":42.86,"l":42.785,"n":45,"o":42.85,"t":"2026-10-22T16:10:00Z","v":1368,"vw":42.839608},{"c":42.79,"h":42.79,"l":42.79,"n":5,"o":42.79,"t":"2026-10-22T16:15:00Z","v":134,"vw":42.79},{"c":42.8632,"h":42.92,"l":42.84,"n":50,"o":42.84,"t":"2026-10-22T16:20:00Z","v":5978,"vw":42.862559},{"c":42.815,"h":42.82,"l":42.81,"n":65,"o":42.82,"t":"2026-10-22T16:30:00Z","v":1947,"vw":42.815824},{"c":42.81,"h":42.85,"l":42.77,"n":74,"o":42.85,"t":"2026-10-22T16:35:00Z","v":2982,"vw":42.805116},{"c":42.82,"h":42.82,"l":42.82,"n":5,"o":42.82,"t":"2026-10-22T16:40:00Z","v":136,"vw":42.82},{"c":42.945,"h":42.95,"l":42.845,"n":67,"o":42.86,"t":"2026-10-22T16:45:00Z","v":2224,"vw":42.902549},{"c":42.98,"h":43.02,"l":42.98,"n":49,"o":43,"t":"2026-10-22T16:50:00Z","v":1258,"vw":42.996667},{"c":42.975,"h":43,"l":42.97,"n":56,"o":42.975,"t":"2026-10-22T16:55:00Z","v":2037,"vw":42.982975},{"c":42.96,"h":42.97,"l":42.96,"n":25,"o":42.97,"t":"2026-10-22T17:00:00Z","v":478,"vw":42.964132},{"c":43.1,"h":43.1,"l":42.95,"n":81,"o":42.95,"t":"2026-10-22T17:05:00Z","v":3234,"vw":43.052785},{"c":43.13,"h":43.13,"l":43.13,"n":6,"o":43.13,"t":"2026-10-22T17:10:00Z","v":174,"vw":43.13},{"c":43.04,"h":43.06,"l":43.04,"n":21,"o":43.06,"t":"2026-10-22T17:15:00Z","v":724,"vw":43.05},{"c":43.09,"h":43.09,"l":43.05,"n":53,"o":43.05,"t":"2026-10-22T17:20:00Z","v":1625,"vw":43.071763},{"c":43.14,"h":43.14,"l":43.13,"n":33,"o":43.14,"t":"2026-10-22T17:25:00Z","v":776,"vw":43.138081},{"c":43.22,"h":43.22,"l":43.2092,"n":67,"o":43.2092,"t":"2026-10-22T17:30:00Z","v":6841,"vw":43.209474},{"c":43.26,"h":43.26,"l":43.2,"n":20,"o":43.21,"t":"2026-10-22T17:35:00Z","v":555,"vw":43.223333},{"c":43.171,"h":43.25,"l":43.171,"n":17,"o":43.25,"t":"2026-10-22T17:40:00Z","v":615,"vw":43.204411},{"c":43.22,"h":43.25,"l":43.19,"n":101,"o":43.205,"t":"2026-10-22T17:45:00Z","v":4407,"vw":43.20399},{"c":43.22,"h":43.22,"l":43.22,"n":9,"o":43.22,"t":"2026-10-22T17:50:00Z","v":156,"vw":43.22},{"c":43.2453,"h":43.28,"l":43.2453,"n":89,"o":43.25,"t":"2026-10-22T17:55:00Z","v":2424,"vw":43.264861},{"c":43.29,"h":43.34,"l":43.28,"n":102,"o":43.28,"t":"2026-10-22T18:00:00Z","v":3250,"vw":43.303173},{"c":43.35,"h":43.35,"l":43.32,"n":34,"o":43.32,"t":"2026-10-22T18:10:00Z","v":1094,"vw":43.324286},{"c":43.31,"h":43.35,"l":43.31,"n":112,"o":43.325,"t":"2026-10-22T18:15:00Z","v":5152,"vw":43.331509},{"c":43.31,"h":43.33,"l":43.31,"n":41,"o":43.33,"t":"2026-10-22T18:20:00Z","v":955,"vw":43.318333},{"c":43.315,"h":43.315,"l":43.315,"n":37,"o":43.315,"t":"2026-10-22T18:25:00Z","v":541,"vw":43.315},{"c":43.33,"h":43.33,"l":43.3,"n":80,"o":43.3,"t":"2026-10-22T18:30:00Z","v":2286,"vw":43.308959},{"c":43.3631,"h":43.3631,"l":43.33,"n":109,"o":43.33,"t":"2026-10-22T18:35:00Z","v":3280,"vw":43.348572},{"c":43.36,"h":43.36,"l":43.34,"n":79,"o":43.36,"t":"2026-10-22T18:40:00Z","v":1690,"vw":43.351435},{"c":43.395,"h":43.4,"l":43.38,"n":70,"o":43.38,"t":"2026-10-22T18:45:00Z","v":2214,"vw":43.388819},{"c":43.3858,"h":43.42,"l":43.33,"n":107,"o":43.395,"t":"2026-10-22T18:50:00Z","v":3665,"vw":43.379088},{"c":43.425,"h":43.425,"l":43.41,"n":44,"o":43.41,"t":"2026-10-22T18:55:00Z","v":989,"vw":43.42},{"c":43.47,"h":43.49,"l":43.44,"n":101,"o":43.45,"t":"2026-10-22T19:00:00Z","v":2490,"vw":43.471597},{"c":43.53,"h":43.53,"l":43.5,"n":72,"o":43.5,"t":"2026-10-22T19:05:00Z","v":2114,"vw":43.511172},{"c":43.48,"h":43.55,"l":43.465,"n":141,"o":43.49,"t":"2026-10-22T19:10:00Z","v":4917,"vw":43.506082},{"c":43.4762,"h":43.55,"l":43.47,"n":118,"o":43.47,"t":"2026-10-22T19:15:00Z","v":2621,"vw":43.497458},{"c":43.38,"h":43.48,"l":43.37,"n":129,"o":43.48,"t":"2026-10-22T19:20:00Z","v":3881,"vw":43.428141},{"c":43.36,"h":43.41,"l":43.36,"n":61,"o":43.4,"t":"2026-10-22T19:25:00Z","v":1824,"vw":43.389258},{"c":43.41,"h":43.41,"l":43.345,"n":139,"o":43.345,"t":"2026-10-22T19:30:00Z","v":4174,"vw":43.378261},{"c":43.49,"h":43.49,"l":43.4,"n":125,"o":43.41,"t":"2026-10-22T19:35:00Z","v":5678,"vw":43.429995},{"c":43.44,"h":43.5,"l":43.42,"n":214,"o":43.48,"t":"2026-10-22T19:40:00Z","v":19098,"vw":43.459034},{"c":43.435,"h":43.45,"l":43.401,"n":118,"o":43.445,"t":"2026-10-22T19:45:00Z","v":4820,"vw":43.436781},{"c":43.41,"h":43.49,"l":43.41,"n":362,"o":43.47,"t":"2026-10-22T19:50:00Z","v":16893,"vw":43.454164},{"c":43.33,"h":43.46,"l":43.31,"n":1162,"o":43.415,"t":"2026-10-22T19:55:00Z","v":60980,"vw":43.369797},{"c":43.33,"h":43.35,"l":43.33,"n":33,"o":43.35,"t":"2026-10-22T20:00:00Z","v":81279,"vw":43.330324}],"history":[{"c":35.64,"h":36.35,"l":35.59,"n":4025,"o":36.23,"t":"2024-10-21T04:00:00Z","v":196163,"vw":35.815885},{"c":35.85,"h":36.085,"l":35.53,"n":4227,"o":35.6,"t":"2024-10-22T04:00:00Z","v":196656,"vw":35.858978},{"c":35.94,"h":35.97,"l":35.59,"n":4109,"o":35.63,"t":"2024-10-23T04:00:00Z","v":214772,"vw":35.87697},{"c":35.79,"h":36.134,"l":35.695,"n":3834,"o":35.94,"t":"2024-10-24T04:00:00Z","v":184251,"vw":35.823505},{"c":35.48,"h":36.01,"l":35.46,"n":4570,"o":35.84,"t":"2024-10-25T04:00:00Z","v":318261,"vw":35.606657},{"c":35.94,"h":36.15,"l":35.655,"n":5442,"o":35.68,"t":"2024-10-28T04:00:00Z","v":244363,"vw":35.958841},{"c":38.08,"h":38.09,"l":35.91,"n":8810,"o":35.91,"t":"2024-10-29T04:00:00Z","v":555516,"vw":37.578882},{"c":39,"h":39.261,"l":37.7904,"n":7511,"o":37.99,"t":"2024-10-30T04:00:00Z","v":419511,"vw":38.911816},{"c":38.2,"h":39.6376,"l":38.13,"n":6711,"o":39,"t":"2024-10-31T04:00:00Z","v":385814,"vw":38.796694},{"c":37.3,"h":38.59,"l":37.28,"n":5133,"o":38.45,"t":"2024-11-01T04:00:00Z","v":219890,"vw":37.593721},{"c":37.75,"h":38.36,"l":37.39,"n":5330,"o":37.41,"t":"2024-11-04T05:00:00Z","v":201723,"vw":37.826742},{"c":37.94,"h":37.96,"l":37.47,"n":5380,"o":37.56,"t":"2024-11-05T05:00:00Z","v":213266,"vw":37.848008},{"c":37.93,"h":38.42,"l":37.5201,"n":8983,"o":38.2,"t":"2024-11-06T05:00:00Z","v":455297,"vw":37.910627},{"c":38.71,"h":38.89,"l":37.88,"n":5153,"o":38.02,"t":"2024-11-07T05:00:00Z","v":272935,"vw":38.644226},{"c":39.28,"h":39.67,"l":38.734,"n":5972,"o":38.85,"t":"2024-11-08T05:00:00Z","v":458820,"vw":39.324603},{"c":39.44,"h":39.46,"l":38.6111,"n":5619,"o":39.3,"t":"2024-11-11T05:00:00Z","v":273848,"vw":39.286449},{"c":39.33,"h":39.89,"l":39.2,"n":5718,"o":39.34,"t":"2024-11-12T05:00:00Z","v":300027,"vw":39.486128},{"c":38.6,"h":39.7,"l":38.59,"n":5812,"o":39.43,"t":"2024-11-13T05:00:00Z","v":284565,"vw":38.950136},{"c":38.16,"h":38.7699,"l":37.84,"n":6307,"o":38.5,"t":"2024-11-14T05:00:00Z","v":332432,"vw":38.148128},{"c":38.2,"h":38.73,"l":37.8,"n":5923,"o":38.39,"t":"2024-11-15T05:00:00Z","v":400988,"vw":38.271197},{"c":38.05,"h":38.267,"l":37.6168,"n":6645,"o":38.19,"t":"2024-11-18T05:00:00Z","v":328134,"vw":37.959161},{"c":38.57,"h":38.61,"l":37.9,"n":4243,"o":38,"t":"2024-11-19T05:00:00Z","v":154447,"vw":38.375619},{"c":38.37,"h":38.445,"l":38.08,"n":4576,"o":38.29,"t":"2024-11-20T05:00:00Z","v":155729,"vw":38.308638},{"c":38.7,"h":38.78,"l":38.15,"n":4929,"o":38.24,"t":"2024-11-21T05:00:00Z","v":237742,"vw":38.586673},{"c":38.87,"h":39.15,"l":38.59,"n":5918,"o":38.84,"t":"2024-11-22T05:00:00Z","v":269842,"vw":38.826758},{"c":38.43,"h":39.395,"l":38.43,"n":5921,"o":38.85,"t":"2024-11-25T05:00:00Z","v":352626,"vw":38.658314},{"c":38.91,"h":38.97,"l":38.43,"n":4628,"o":38.43,"t":"2024-11-26T05:00:00Z","v":352345,"vw":38.840098},{"c":38.7,"h":39.34,"l":38.69,"n":5471,"o":39.14,"t":"2024-11-27T05:00:00Z","v":282450,"vw":38.839124},{"c":38.59,"h":39.15,"l":38.49,"n":3505,"o":38.88,"t":"2024-11-29T05:00:00Z","v":209910,"vw":38.774748},{"c":38.1,"h":38.69,"l":37.9444,"n":6925,"o":38.56,"t":"2024-12-02T05:00:00Z","v":333264,"vw":38.142262},{"c":38.1,"h":38.26,"l":37.71,"n":4269,"o":38.09,"t":"2024-12-03T05:00:00Z","v":194995,"vw":38.087521},{"c":38.09,"h":38.22,"l":37.83,"n":4845,"o":38.16,"t":"2024-12-04T05:00:00Z","v":171951,"vw":38.071229},{"c":37.92,"h":38.09,"l":37.8301,"n":4238,"o":37.94,"t":"2024-12-05T05:00:00Z","v":170109,"vw":37.939144},{"c":37.73,"h":38.105,"l":37.45,"n":4992,"o":37.91,"t":"2024-12-06T05:00:00Z","v":164250,"vw":37.702303},{"c":37.42,"h":38.055,"l":37.39,"n":7524,"o":37.76,"t":"2024-12-09T05:00:00Z","v":251567,"vw":37.551121},{"c":37.68,"h":37.945,"l":37.2095,"n":5546,"o":37.52,"t":"2024-12-10T05:00:00Z","v":183875,"vw":37.711106},{"c":37.1,"h":37.76,"l":37.07,"n":5365,"o":37.5,"t":"2024-12-11T05:00:00Z","v":249897,"vw":37.173268},{"c":36.82,"h":37.56,"l":36.67,"n":5341,"o":37.1,"t":"2024-12-12T05:00:00Z","v":211965,"vw":37.00243},{"c":37.15,"h":37.22,"l":36.8568,"n":6023,"o":37.01,"t":"2024-12-13T05:00:00Z","v":235416,"vw":37.076571},{"c":36.41,"h":37.22,"l":36.26,"n":8702,"o":37.06,"t":"2024-12-16T05:00:00Z","v":480648,"vw":36.543217},{"c":36.51,"h":36.68,"l":36.2239,"n":6709,"o":36.35,"t":"2024-12-17T05:00:00Z","v":325200,"vw":36.487471},{"c":35.41,"h":36.775,"l":35.19,"n":8206,"o":36.51,"t":"2024-12-18T05:00:00Z","v":419838,"vw":35.640013},{"c":34.81,"h":35.81,"l":34.81,"n":8855,"o":35.45,"t":"2024-12-19T05:00:00Z","v":356612,"vw":35.069957},{"c":35.08,"h":35.49,"l":34.45,"n":9469,"o":34.46,"t":"2024-12-20T05:00:00Z","v":1362399,"vw":35.05651},{"c":34.49,"h":35,"l":34.38,"n":8197,"o":35,"t":"2024-12-23T05:00:00Z","v":436685,"vw":34.571804},{"c":34.73,"h":34.78,"l":34.33,"n":2805,"o":34.33,"t":"2024-12-24T05:00:00Z","v":118329,"vw":34.569584},{"c":34.69,"h":34.9136,"l":34.555,"n":4594,"o":34.56,"t":"2024-12-26T05:00:00Z","v":239449,"vw":34.729825},{"c":34.42,"h":34.9,"l":34.27,"n":4277,"o":34.6,"t":"2024-12-27T05:00:00Z","v":230613,"vw":34.463213},{"c":34.44,"h":34.5377,"l":34.06,"n":4806,"o":34.39,"t":"2024-12-30T05:00:00Z","v":174832,"vw":34.344537},{"c":34.55,"h":34.8099,"l":34.375,"n":6255,"o":34.66,"t":"2024-12-31T05:00:00Z","v":403096,"vw":34.572746},{"c":34.03,"h":34.67,"l":33.95,"n":5646,"o":34.56,"t":"2025-01-02T05:00:00Z","v":249778,"vw":34.185186},{"c":34.27,"h":34.38,"l":33.91,"n":5293,"o":34.03,"t":"2025-01-03T05:00:00Z","v":325905,"vw":34.225601},{"c":33.46,"h":34.24,"l":33.345,"n":7602,"o":34.15,"t":"2025-01-06T05:00:00Z","v":359422,"vw":33.716023},{"c":34.14,"h":34.28,"l":33.48,"n":6822,"o":34.15,"t":"2025-01-07T05:00:00Z","v":413432,"vw":33.940713},{"c":34.24,"h":34.345,"l":33.715,"n":4964,"o":33.99,"t":"2025-01-08T05:00:00Z","v":235479,"vw":34.16487},{"c":33.5,"h":33.95,"l":32.94,"n":7980,"o":33.95,"t":"2025-01-10T05:00:00Z","v":333910,"vw":33.430324},{"c":34.04,"h":34.06,"l":33.265,"n":4973,"o":33.32,"t":"2025-01-13T05:00:00Z","v":251220,"vw":33.765231},{"c":34.18,"h":34.28,"l":33.88,"n":5039,"o":34.09,"t":"2025-01-14T05:00:00Z","v":211121,"vw":34.126257},{"c":34.33,"h":34.78,"l":34.15,"n":5354,"o":34.61,"t":"2025-01-15T05:00:00Z","v":258744,"vw":34.332614},{"c":34.81,"h":34.955,"l":34.29,"n":5817,"o":34.44,"t":"2025-01-16T05:00:00Z","v":434185,"vw":34.777747},{"c":34.93,"h":35.1978,"l":34.785,"n":6069,"o":34.99,"t":"2025-01-17T05:00:00Z","v":320245,"vw":35.024025},{"c":35.36,"h":35.59,"l":35.07,"n":6444,"o":35.19,"t":"2025-01-21T05:00:00Z","v":246789,"vw":35.353104},{"c":34.38,"h":35.25,"l":34.1,"n":7806,"o":35.25,"t":"2025-01-22T05:00:00Z","v":428109,"vw":34.436616},{"c":34.12,"h":34.22,"l":33.9,"n":4765,"o":34.18,"t":"2025-01-23T05:00:00Z","v":193987,"vw":34.080148},{"c":34.38,"h":34.67,"l":33.87,"n":5904,"o":34,"t":"2025-01-24T05:00:00Z","v":314488,"vw":34.399599},{"c":34.91,"h":35.3,"l":34.465,"n":8727,"o":34.5,"t":"2025-01-27T05:00:00Z","v":687565,"vw":34.956106},{"c":34.67,"h":35.06,"l":34.38,"n":6649,"o":34.73,"t":"2025-01-28T05:00:00Z","v":363145,"vw":34.644969},{"c":33.81,"h":34.6775,"l":33.57,"n":6398,"o":34.55,"t":"2025-01-29T05:00:00Z","v":290489,"vw":33.972845},{"c":34.23,"h":34.465,"l":33.99,"n":5016,"o":34.26,"t":"2025-01-30T05:00:00Z","v":263683,"vw":34.255948},{"c":34.4,"h":34.485,"l":33.99,"n":7229,"o":34.14,"t":"2025-01-31T05:00:00Z","v":381086,"vw":34.357882},{"c":34.54,"h":34.63,"l":33.92,"n":7928,"o":34.15,"t":"2025-02-03T05:00:00Z","v":483567,"vw":34.413905},{"c":34.35,"h":34.47,"l":34.14,"n":4954,"o":34.36,"t":"2025-02-04T05:00:00Z","v":692570,"vw":34.340277},{"c":34.6,"h":34.9399,"l":34.53,"n":4668,"o":34.57,"t":"2025-02-05T05:00:00Z","v":229481,"vw":34.687882},{"c":34.39,"h":34.89,"l":34.26,"n":5287,"o":34.75,"t":"2025-02-06T05:00:00Z","v":305593,"vw":34.465943},{"c":33.97,"h":34.43,"l":33.93,"n":5299,"o":34.43,"t":"2025-02-07T05:00:00Z","v":238186,"vw":34.024745},{"c":33.93,"h":33.9916,"l":33.57,"n":5547,"o":33.97,"t":"2025-02-10T05:00:00Z","v":278263,"vw":33.857179},{"c":34,"h":34.03,"l":33.36,"n":6668,"o":33.8,"t":"2025-02-11T05:00:00Z","v":400765,"vw":33.780135},{"c":33.72,"h":33.9,"l":33.4,"n":4528,"o":33.48,"t":"2025-02-12T05:00:00Z","v":221248,"vw":33.697284},{"c":34.57,"h":34.62,"l":33.735,"n":4969,"o":33.89,"t":"2025-02-13T05:00:00Z","v":368052,"vw":34.39126},{"c":34.42,"h":34.6899,"l":34.3499,"n":4682,"o":34.54,"t":"2025-02-14T05:00:00Z","v":209013,"vw":34.465643},{"c":34.77,"h":34.98,"l":34.26,"n":4044,"o":34.34,"t":"2025-02-18T05:00:00Z","v":242617,"vw":34.735505},{"c":34.88,"h":35.12,"l":34.655,"n":5154,"o":34.75,"t":"2025-02-19T05:00:00Z","v":324995,"vw":34.897911},{"c":34.61,"h":34.94,"l":34.54,"n":4958,"o":34.66,"t":"2025-02-20T05:00:00Z","v":319323,"vw":34.702989},{"c":34.44,"h":34.975,"l":34.08,"n":5360,"o":34.88,"t":"2025-02-21T05:00:00Z","v":295027,"vw":34.467407},{"c":34.87,"h":34.95,"l":34.18,"n":6188,"o":34.4,"t":"2025-02-24T05:00:00Z","v":433229,"vw":34.773586},{"c":34.6,"h":34.8,"l":33.78,"n":11173,"o":34.33,"t":"2025-02-25T05:00:00Z","v":599578,"vw":34.449829},{"c":34.71,"h":34.86,"l":34.24,"n":7740,"o":34.48,"t":"2025-02-26T05:00:00Z","v":431633,"vw":34.591716},{"c":34.77,"h":35.02,"l":34.51,"n":6551,"o":34.57,"t":"2025-02-27T05:00:00Z","v":272164,"vw":34.803355},{"c":34.89,"h":35.05,"l":34.49,"n":6476,"o":34.88,"t":"2025-02-28T05:00:00Z","v":451888,"vw":34.826632},{"c":35.77,"h":35.78,"l":34.76,"n":8940,"o":34.84,"t":"2025-03-03T05:00:00Z","v":430348,"vw":35.605081},{"c":35.69,"h":36.1999,"l":35.53,"n":8011,"o":35.66,"t":"2025-03-04T05:00:00Z","v":363166,"vw":35.783009},{"c":35.93,"h":36.06,"l":35.43,"n":7878,"o":35.46,"t":"2025-03-05T05:00:00Z","v":484409,"vw":35.859895},{"c":35.76,"h":35.78,"l":35.1,"n":6572,"o":35.74,"t":"2025-03-06T05:00:00Z","v":409170,"vw":35.572326},{"c":36.09,"h":36.33,"l":35.51,"n":6533,"o":35.8,"t":"2025-03-07T05:00:00Z","v":445348,"vw":36.093047},{"c":36.14,"h":36.77,"l":35.78,"n":8772,"o":36.02,"t":"2025-03-10T04:00:00Z","v":375049,"vw":36.302875},{"c":35.73,"h":36.4757,"l":35.46,"n":10029,"o":36.34,"t":"2025-03-11T04:00:00Z","v":411457,"vw":35.81033},{"c":35.27,"h":35.71,"l":34.91,"n":6556,"o":35.58,"t":"2025-03-12T04:00:00Z","v":249182,"vw":35.214188},{"c":35.29,"h":35.84,"l":35.0801,"n":5530,"o":35.42,"t":"2025-03-13T04:00:00Z","v":182139,"vw":35.329083},{"c":35.96,"h":35.99,"l":35.24,"n":5299,"o":35.32,"t":"2025-03-14T04:00:00Z","v":250410,"vw":35.824564},{"c":35.97,"h":36.21,"l":35.8,"n":6738,"o":35.8,"t":"2025-03-17T04:00:00Z","v":461107,"vw":36.043104},{"c":35.62,"h":36.2,"l":35.61,"n":5618,"o":35.97,"t":"2025-03-18T04:00:00Z","v":443775,"vw":35.755785},{"c":35.36,"h":35.65,"l":35.13,"n":6119,"o":35.55,"t":"2025-03-19T04:00:00Z","v":450573,"vw":35.404879},{"c":35.05,"h":35.43,"l":35.04,"n":6223,"o":35.35,"t":"2025-03-20T04:00:00Z","v":314514,"vw":35.148924},{"c":34.62,"h":34.935,"l":34.3976,"n":7556,"o":34.72,"t":"2025-03-21T04:00:00Z","v":675266,"vw":34.650386},{"c":35.06,"h":35.14,"l":34.6015,"n":5978,"o":34.86,"t":"2025-03-24T04:00:00Z","v":294874,"vw":34.972888},{"c":34.83,"h":34.975,"l":34.53,"n":5937,"o":34.92,"t":"2025-03-25T04:00:00Z","v":216485,"vw":34.815008},{"c":34.96,"h":35.23,"l":34.91,"n":4299,"o":34.91,"t":"2025-03-26T04:00:00Z","v":152667,"vw":34.991688},{"c":34.93,"h":35.3,"l":34.765,"n":4500,"o":35.11,"t":"2025-03-27T04:00:00Z","v":173644,"vw":34.952742},{"c":35.25,"h":35.27,"l":34.87,"n":4960,"o":35.12,"t":"2025-03-28T04:00:00Z","v":263699,"vw":35.161847},{"c":35.45,"h":35.67,"l":35.2,"n":6000,"o":35.3,"t":"2025-03-31T04:00:00Z","v":318809,"vw":35.432504},{"c":35.55,"h":35.82,"l":35.16,"n":5580,"o":35.52,"t":"2025-04-01T04:00:00Z","v":324019,"vw":35.440324},{"c":35.32,"h":35.77,"l":35.01,"n":6101,"o":35.35,"t":"2025-04-02T04:00:00Z","v":291990,"vw":35.385697},{"c":35.4,"h":36.11,"l":35.2,"n":7100,"o":35.29,"t":"2025-04-03T04:00:00Z","v":375815,"vw":35.462919},{"c":34.69,"h":35.75,"l":34.5,"n":8754,"o":35.01,"t":"2025-04-04T04:00:00Z","v":481235,"vw":34.960078},{"c":33.53,"h":34.92,"l":33.01,"n":10490,"o":33.85,"t":"2025-04-07T04:00:00Z","v":571294,"vw":33.659707},{"c":32.83,"h":34.39,"l":32.47,"n":7901,"o":34.02,"t":"2025-04-08T04:00:00Z","v":366650,"vw":33.244919},{"c":33.86,"h":34.31,"l":31.7,"n":9046,"o":32.38,"t":"2025-04-09T04:00:00Z","v":558561,"vw":33.315995},{"c":33.7,"h":34.45,"l":33.25,"n":6993,"o":33.75,"t":"2025-04-10T04:00:00Z","v":322194,"vw":33.74827},{"c":34.07,"h":34.31,"l":33.2,"n":5498,"o":33.76,"t":"2025-04-11T04:00:00Z","v":315147,"vw":33.975964},{"c":34.65,"h":34.885,"l":34.1067,"n":4980,"o":34.22,"t":"2025-04-14T04:00:00Z","v":239175,"vw":34.600993},{"c":34.96,"h":35.12,"l":34.56,"n":4937,"o":34.67,"t":"2025-04-15T04:00:00Z","v":432013,"vw":34.891783},{"c":35.29,"h":35.42,"l":34.86,"n":5487,"o":35.05,"t":"2025-04-16T04:00:00Z","v":267957,"vw":35.252512},{"c":35.75,"h":35.8251,"l":35.1,"n":4920,"o":35.1,"t":"2025-04-17T04:00:00Z","v":289308,"vw":35.618441},{"c":35.55,"h":35.98,"l":35.2,"n":7083,"o":35.53,"t":"2025-04-21T04:00:00Z","v":347296,"vw":35.524281},{"c":36.1,"h":36.215,"l":35.43,"n":6381,"o":35.75,"t":"2025-04-22T04:00:00Z","v":335751,"vw":35.956432},{"c":35.52,"h":36.3868,"l":35.41,"n":6984,"o":36.04,"t":"2025-04-23T04:00:00Z","v":303878,"vw":35.640328},{"c":35.52,"h":35.59,"l":35.25,"n":4512,"o":35.59,"t":"2025-04-24T04:00:00Z","v":203694,"vw":35.49201},{"c":35.41,"h":35.555,"l":34.9521,"n":4502,"o":35.45,"t":"2025-04-25T04:00:00Z","v":172512,"vw":35.306812},{"c":35.48,"h":35.61,"l":35.04,"n":4912,"o":35.4,"t":"2025-04-28T04:00:00Z","v":360494,"vw":35.401111},{"c":35.54,"h":35.75,"l":35.305,"n":4793,"o":35.32,"t":"2025-04-29T04:00:00Z","v":296309,"vw":35.547865},{"c":35.87,"h":35.96,"l":35.24,"n":4731,"o":35.55,"t":"2025-04-30T04:00:00Z","v":290018,"vw":35.754148},{"c":35.71,"h":35.99,"l":35.4186,"n":5360,"o":35.68,"t":"2025-05-01T04:00:00Z","v":213958,"vw":35.731885},{"c":35.25,"h":36,"l":35.24,"n":6155,"o":35.97,"t":"2025-05-02T04:00:00Z","v":403740,"vw":35.464372},{"c":34.58,"h":35.51,"l":34.58,"n":8942,"o":35.38,"t":"2025-05-05T04:00:00Z","v":582427,"vw":34.764694},{"c":35.79,"h":35.87,"l":34.11,"n":7719,"o":34.975,"t":"2025-05-06T04:00:00Z","v":523343,"vw":35.515522},{"c":36.24,"h":36.985,"l":35.9094,"n":8059,"o":35.99,"t":"2025-05-07T04:00:00Z","v":503310,"vw":36.414262},{"c":35.82,"h":36.512,"l":35.7,"n":4469,"o":36.24,"t":"2025-05-08T04:00:00Z","v":255941,"vw":35.887429},{"c":35.9,"h":36.035,"l":35.4233,"n":5700,"o":35.77,"t":"2025-05-09T04:00:00Z","v":247851,"vw":35.896938},{"c":35.5,"h":36.4,"l":35.47,"n":5332,"o":36.1,"t":"2025-05-12T04:00:00Z","v":306263,"vw":35.681161},{"c":35.56,"h":35.76,"l":35.225,"n":6362,"o":35.67,"t":"2025-05-13T04:00:00Z","v":352943,"vw":35.506563},{"c":35.04,"h":35.42,"l":34.75,"n":5747,"o":35.36,"t":"2025-05-14T04:00:00Z","v":332721,"vw":35.069926},{"c":35.46,"h":35.6953,"l":35.26,"n":5269,"o":35.28,"t":"2025-05-15T04:00:00Z","v":385567,"vw":35.46474},{"c":35.99,"h":36,"l":35.49,"n":5471,"o":35.49,"t":"2025-05-16T04:00:00Z","v":279983,"vw":35.853709},{"c":36.14,"h":36.14,"l":35.845,"n":7087,"o":35.97,"t":"2025-05-19T04:00:00Z","v":342281,"vw":36.034004},{"c":35.94,"h":36.2,"l":35.9,"n":6443,"o":36.08,"t":"2025-05-20T04:00:00Z","v":244502,"vw":36.006038},{"c":35.34,"h":35.92,"l":35.15,"n":5451,"o":35.78,"t":"2025-05-21T04:00:00Z","v":266604,"vw":35.404409},{"c":34.85,"h":35.365,"l":34.7595,"n":5844,"o":35.19,"t":"2025-05-22T04:00:00Z","v":306082,"vw":34.940888},{"c":35.28,"h":35.38,"l":34.78,"n":6701,"o":34.85,"t":"2025-05-23T04:00:00Z","v":334097,"vw":35.143704},{"c":35.67,"h":35.86,"l":35.315,"n":7564,"o":35.45,"t":"2025-05-27T04:00:00Z","v":387919,"vw":35.668415},{"c":35.2,"h":35.68,"l":34.97,"n":6325,"o":35.67,"t":"2025-05-28T04:00:00Z","v":256718,"vw":35.261123},{"c":35.37,"h":35.57,"l":35.1,"n":6214,"o":35.1,"t":"2025-05-29T04:00:00Z","v":254739,"vw":35.312006},{"c":35.39,"h":35.7172,"l":35.22,"n":5887,"o":35.29,"t":"2025-05-30T04:00:00Z","v":325374,"vw":35.425642},{"c":35.27,"h":35.75,"l":35.1252,"n":6647,"o":35.25,"t":"2025-06-02T04:00:00Z","v":374273,"vw":35.396117},{"c":35.07,"h":35.6,"l":34.815,"n":5620,"o":35.34,"t":"2025-06-03T04:00:00Z","v":248827,"vw":35.101492},{"c":34.89,"h":35.33,"l":34.85,"n":4948,"o":34.95,"t":"2025-06-04T04:00:00Z","v":234172,"vw":34.955831},{"c":34.84,"h":34.99,"l":34.5504,"n":5423,"o":34.89,"t":"2025-06-05T04:00:00Z","v":253165,"vw":34.830835},{"c":34.93,"h":35.2194,"l":34.84,"n":5434,"o":34.99,"t":"2025-06-06T04:00:00Z","v":215992,"vw":34.940477},{"c":34.99,"h":35.12,"l":34.53,"n":6616,"o":34.85,"t":"2025-06-09T04:00:00Z","v":249594,"vw":34.899908},{"c":35.26,"h":35.34,"l":34.88,"n":6628,"o":35.09,"t":"2025-06-10T04:00:00Z","v":347263,"vw":35.190651},{"c":35.53,"h":35.66,"l":35.22,"n":7010,"o":35.31,"t":"2025-06-11T04:00:00Z","v":409059,"vw":35.473327},{"c":35.57,"h":35.76,"l":35.335,"n":6035,"o":35.47,"t":"2025-06-12T04:00:00Z","v":328095,"vw":35.566767},{"c":35.1,"h":35.64,"l":34.945,"n":5896,"o":35.59,"t":"2025-06-13T04:00:00Z","v":245396,"vw":35.186242},{"c":34.75,"h":35.5,"l":34.65,"n":6630,"o":35.16,"t":"2025-06-16T04:00:00Z","v":325373,"vw":34.877925},{"c":35.07,"h":35.205,"l":34.62,"n":5844,"o":34.75,"t":"2025-06-17T04:00:00Z","v":257013,"vw":35.046235},{"c":35.33,"h":35.44,"l":34.88,"n":5718,"o":35.11,"t":"2025-06-18T04:00:00Z","v":319545,"vw":35.249286},{"c":34.97,"h":35.4235,"l":34.785,"n":6115,"o":35.21,"t":"2025-06-20T04:00:00Z","v":454350,"vw":35.048347},{"c":35.42,"h":35.46,"l":34.98,"n":6649,"o":35,"t":"2025-06-23T04:00:00Z","v":293312,"vw":35.302882},{"c":35.18,"h":35.58,"l":35.14,"n":6809,"o":35.58,"t":"2025-06-24T04:00:00Z","v":368513,"vw":35.255849},{"c":34.59,"h":35.16,"l":34.58,"n":6981,"o":35.05,"t":"2025-06-25T04:00:00Z","v":374118,"vw":34.731969},{"c":34.82,"h":35.09,"l":34.475,"n":6329,"o":34.75,"t":"2025-06-26T04:00:00Z","v":285824,"vw":34.76246},{"c":34.51,"h":34.98,"l":34.44,"n":5818,"o":34.88,"t":"2025-06-27T04:00:00Z","v":458765,"vw":34.58241},{"c":34.61,"h":34.68,"l":34.2,"n":7071,"o":34.55,"t":"2025-06-30T04:00:00Z","v":355707,"vw":34.530129},{"c":34.68,"h":35.14,"l":34.55,"n":7631,"o":34.865,"t":"2025-07-01T04:00:00Z","v":346289,"vw":34.806779},{"c":35.2,"h":35.2,"l":34.47,"n":6430,"o":34.6,"t":"2025-07-02T04:00:00Z","v":344511,"vw":34.969766},{"c":35.33,"h":35.49,"l":35.16,"n":4037,"o":35.21,"t":"2025-07-03T04:00:00Z","v":167208,"vw":35.350251},{"c":35.2,"h":35.66,"l":35.1,"n":6916,"o":35.38,"t":"2025-07-07T04:00:00Z","v":354166,"vw":35.299293},{"c":35.26,"h":35.4241,"l":34.9,"n":5839,"o":35.1,"t":"2025-07-08T04:00:00Z","v":325690,"vw":35.224638},{"c":35.61,"h":35.8067,"l":35.29,"n":5554,"o":35.43,"t":"2025-07-09T04:00:00Z","v":328409,"vw":35.622453},{"c":34.95,"h":35.625,"l":34.8,"n":9077,"o":35.41,"t":"2025-07-10T04:00:00Z","v":712780,"vw":35.124972},{"c":35.31,"h":35.39,"l":34.75,"n":6452,"o":34.83,"t":"2025-07-11T04:00:00Z","v":514613,"vw":35.190396},{"c":35.67,"h":35.82,"l":35.265,"n":5724,"o":35.42,"t":"2025-07-14T04:00:00Z","v":292372,"vw":35.623802},{"c":35.25,"h":35.84,"l":35.01,"n":7341,"o":35.62,"t":"2025-07-15T04:00:00Z","v":413905,"vw":35.2789},{"c":35.29,"h":35.64,"l":35.27,"n":8938,"o":35.34,"t":"2025-07-16T04:00:00Z","v":509824,"vw":35.413764},{"c":34.85,"h":35.4365,"l":34.847,"n":8086,"o":35.17,"t":"2025-07-17T04:00:00Z","v":438330,"vw":35.011978},{"c":35.02,"h":35.23,"l":34.73,"n":7905,"o":34.95,"t":"2025-07-18T04:00:00Z","v":400353,"vw":34.994033},{"c":35.14,"h":35.34,"l":35,"n":7585,"o":35.15,"t":"2025-07-21T04:00:00Z","v":396877,"vw":35.177354},{"c":35.44,"h":35.575,"l":35.0126,"n":7656,"o":35.11,"t":"2025-07-22T04:00:00Z","v":387689,"vw":35.426524},{"c":35.52,"h":35.565,"l":35.125,"n":6549,"o":35.25,"t":"2025-07-23T04:00:00Z","v":284728,"vw":35.411673},{"c":35.55,"h":35.71,"l":35.2,"n":5559,"o":35.34,"t":"2025-07-24T04:00:00Z","v":219404,"vw":35.574968},{"c":35.46,"h":35.74,"l":35.28,"n":4714,"o":35.55,"t":"2025-07-25T04:00:00Z","v":227450,"vw":35.450923},{"c":34.36,"h":35.59,"l":34.34,"n":7208,"o":35.47,"t":"2025-07-28T04:00:00Z","v":491588,"vw":34.603695},{"c":34.69,"h":34.78,"l":34.16,"n":9322,"o":34.57,"t":"2025-07-29T04:00:00Z","v":442485,"vw":34.571211},{"c":34.18,"h":34.83,"l":33.98,"n":8137,"o":34.6,"t":"2025-07-30T04:00:00Z","v":314066,"vw":34.310313},{"c":34.04,"h":34.5,"l":33.95,"n":7923,"o":34,"t":"2025-07-31T04:00:00Z","v":475427,"vw":34.124746},{"c":34.29,"h":34.56,"l":33.89,"n":8526,"o":34.56,"t":"2025-08-01T04:00:00Z","v":431306,"vw":34.207753},{"c":34.74,"h":34.82,"l":34.2696,"n":7654,"o":34.32,"t":"2025-08-04T04:00:00Z","v":391507,"vw":34.623102},{"c":35.15,"h":35.79,"l":34.19,"n":11147,"o":34.33,"t":"2025-08-05T04:00:00Z","v":682020,"vw":35.21338},{"c":35.15,"h":36.001,"l":35.09,"n":7989,"o":35.41,"t":"2025-08-06T04:00:00Z","v":445028,"vw":35.349612},{"c":35.31,"h":35.6,"l":35.06,"n":8315,"o":35.42,"t":"2025-08-07T04:00:00Z","v":370574,"vw":35.325094},{"c":35.83,"h":35.85,"l":35.315,"n":6017,"o":35.33,"t":"2025-08-08T04:00:00Z","v":276690,"vw":35.733834},{"c":35.81,"h":36.075,"l":35.68,"n":6113,"o":35.88,"t":"2025-08-11T04:00:00Z","v":311552,"vw":35.861398},{"c":36.03,"h":36.14,"l":35.6201,"n":7590,"o":35.88,"t":"2025-08-12T04:00:00Z","v":460371,"vw":35.975721},{"c":35.82,"h":36.11,"l":35.34,"n":8037,"o":36.05,"t":"2025-08-13T04:00:00Z","v":362710,"vw":35.715937},{"c":35.5,"h":35.76,"l":35.41,"n":6974,"o":35.66,"t":"2025-08-14T04:00:00Z","v":412214,"vw":35.541177},{"c":35.52,"h":35.58,"l":35.3,"n":5554,"o":35.5,"t":"2025-08-15T04:00:00Z","v":262555,"vw":35.471857},{"c":35.51,"h":35.81,"l":35.44,"n":5398,"o":35.62,"t":"2025-08-18T04:00:00Z","v":244033,"vw":35.58174},{"c":35.93,"h":36,"l":35.53,"n":5537,"o":35.53,"t":"2025-08-19T04:00:00Z","v":270637,"vw":35.846451},{"c":36.26,"h":36.4,"l":35.75,"n":9019,"o":36,"t":"2025-08-20T04:00:00Z","v":509368,"vw":36.228652},{"c":36.53,"h":36.65,"l":35.9283,"n":8828,"o":36.05,"t":"2025-08-21T04:00:00Z","v":494202,"vw":36.494367},{"c":36.8,"h":37.19,"l":36.5655,"n":7947,"o":36.66,"t":"2025-08-22T04:00:00Z","v":478015,"vw":36.864565},{"c":35.98,"h":36.95,"l":35.88,"n":6184,"o":36.76,"t":"2025-08-25T04:00:00Z","v":362889,"vw":36.292816},{"c":36.09,"h":36.26,"l":35.813,"n":6183,"o":35.89,"t":"2025-08-26T04:00:00Z","v":293251,"vw":36.09086},{"c":36.46,"h":36.53,"l":36.14,"n":6890,"o":36.18,"t":"2025-08-27T04:00:00Z","v":381665,"vw":36.381306},{"c":36.47,"h":36.48,"l":36.075,"n":6680,"o":36.4,"t":"2025-08-28T04:00:00Z","v":282277,"vw":36.33579},{"c":36.5,"h":36.6557,"l":36.31,"n":5475,"o":36.47,"t":"2025-08-29T04:00:00Z","v":272646,"vw":36.471888},{"c":36.33,"h":36.635,"l":36.14,"n":9323,"o":36.45,"t":"2025-09-02T04:00:00Z","v":343580,"vw":36.35834},{"c":36.22,"h":36.5,"l":36.11,"n":7541,"o":36.13,"t":"2025-09-03T04:00:00Z","v":266282,"vw":36.209395},{"c":36.39,"h":36.48,"l":36.035,"n":5090,"o":36.44,"t":"2025-09-04T04:00:00Z","v":197079,"vw":36.310215},{"c":36.62,"h":36.69,"l":36.32,"n":6290,"o":36.54,"t":"2025-09-05T04:00:00Z","v":301458,"vw":36.573474},{"c":36.61,"h":36.66,"l":36.35,"n":7342,"o":36.35,"t":"2025-09-08T04:00:00Z","v":221170,"vw":36.557883},{"c":36.56,"h":36.84,"l":36.29,"n":5863,"o":36.61,"t":"2025-09-09T04:00:00Z","v":221265,"vw":36.569538},{"c":36.55,"h":36.58,"l":36.35,"n":4842,"o":36.41,"t":"2025-09-10T04:00:00Z","v":212933,"vw":36.494668},{"c":36.53,"h":36.68,"l":36.28,"n":6445,"o":36.61,"t":"2025-09-11T04:00:00Z","v":268949,"vw":36.522741},{"c":36.22,"h":36.67,"l":36.21,"n":5854,"o":36.58,"t":"2025-09-12T04:00:00Z","v":257493,"vw":36.299746},{"c":36.25,"h":36.41,"l":36.08,"n":6683,"o":36.3,"t":"2025-09-15T04:00:00Z","v":251486,"vw":36.269723},{"c":35.57,"h":36.47,"l":35.51,"n":8391,"o":36.25,"t":"2025-09-16T04:00:00Z","v":366274,"vw":35.726733},{"c":35.54,"h":35.98,"l":35.455,"n":7612,"o":35.7,"t":"2025-09-17T04:00:00Z","v":306350,"vw":35.677713},{"c":35.85,"h":36.05,"l":35.43,"n":5900,"o":35.5,"t":"2025-09-18T04:00:00Z","v":250706,"vw":35.827844},{"c":35.81,"h":35.83,"l":35.335,"n":6113,"o":35.41,"t":"2025-09-19T04:00:00Z","v":783234,"vw":35.741545},{"c":35.15,"h":35.52,"l":35.1,"n":9506,"o":35.5,"t":"2025-09-22T04:00:00Z","v":568541,"vw":35.2356},{"c":35.45,"h":35.57,"l":35.12,"n":7296,"o":35.16,"t":"2025-09-23T04:00:00Z","v":433339,"vw":35.356455},{"c":36.08,"h":36.25,"l":35.624,"n":10304,"o":35.72,"t":"2025-09-24T04:00:00Z","v":725083,"vw":36.05221},{"c":36.3,"h":36.63,"l":36.0708,"n":8000,"o":36.135,"t":"2025-09-25T04:00:00Z","v":543159,"vw":36.375426},{"c":36.61,"h":36.66,"l":36.154,"n":8099,"o":36.42,"t":"2025-09-26T04:00:00Z","v":612989,"vw":36.561329},{"c":36.31,"h":36.7599,"l":36.25,"n":7248,"o":36.49,"t":"2025-09-29T04:00:00Z","v":401456,"vw":36.439957},{"c":36.86,"h":37.05,"l":36.21,"n":7983,"o":36.34,"t":"2025-09-30T04:00:00Z","v":586465,"vw":36.834032},{"c":37.03,"h":37.25,"l":36.84,"n":8024,"o":36.84,"t":"2025-10-01T04:00:00Z","v":402831,"vw":37.039833},{"c":36.45,"h":37.04,"l":36.271,"n":6372,"o":36.96,"t":"2025-10-02T04:00:00Z","v":262807,"vw":36.489081},{"c":36,"h":36.79,"l":36,"n":5691,"o":36.5,"t":"2025-10-03T04:00:00Z","v":295810,"vw":36.189942},{"c":35.06,"h":36.147,"l":35.04,"n":8304,"o":35.9,"t":"2025-10-06T04:00:00Z","v":336030,"vw":35.310004},{"c":34.92,"h":35.04,"l":34.48,"n":8070,"o":35,"t":"2025-10-07T04:00:00Z","v":366891,"vw":34.888},{"c":34.57,"h":34.9681,"l":34.345,"n":7830,"o":34.92,"t":"2025-10-08T04:00:00Z","v":378168,"vw":34.538304},{"c":34.34,"h":34.76,"l":34.3,"n":5843,"o":34.62,"t":"2025-10-09T04:00:00Z","v":264066,"vw":34.422516},{"c":34.28,"h":34.65,"l":34.16,"n":6586,"o":34.43,"t":"2025-10-10T04:00:00Z","v":373142,"vw":34.322514},{"c":33.98,"h":34.626,"l":33.77,"n":7617,"o":34.2,"t":"2025-10-13T04:00:00Z","v":337930,"vw":33.990727},{"c":34.21,"h":34.5869,"l":33.86,"n":6500,"o":33.86,"t":"2025-10-14T04:00:00Z","v":336890,"vw":34.215887},{"c":34.67,"h":34.7,"l":34.245,"n":7097,"o":34.32,"t":"2025-10-15T04:00:00Z","v":291794,"vw":34.580387},{"c":34.62,"h":34.9599,"l":34.53,"n":5751,"o":34.73,"t":"2025-10-16T04:00:00Z","v":267748,"vw":34.688699},{"c":35.22,"h":35.24,"l":34.65,"n":8132,"o":34.65,"t":"2025-10-17T04:00:00Z","v":384097,"vw":35.037239},{"c":35.53,"h":35.54,"l":35.14,"n":5474,"o":35.31,"t":"2025-10-20T04:00:00Z","v":269670,"vw":35.387102},{"c":35.07,"h":35.59,"l":34.924,"n":5319,"o":35.54,"t":"2025-10-21T04:00:00Z","v":288504,"vw":35.138829},{"c":35.36,"h":35.62,"l":35.2101,"n":5887,"o":35.25,"t":"2025-10-22T04:00:00Z","v":316093,"vw":35.429499},{"c":35.2,"h":35.37,"l":35.04,"n":5200,"o":35.37,"t":"2025-10-23T04:00:00Z","v":349963,"vw":35.208057},{"c":35.34,"h":35.52,"l":35.17,"n":6211,"o":35.2,"t":"2025-10-24T04:00:00Z","v":291520,"vw":35.344929},{"c":35.61,"h":35.72,"l":35.37,"n":8036,"o":35.44,"t":"2025-10-27T04:00:00Z","v":420210,"vw":35.553508},{"c":35.19,"h":35.56,"l":34.92,"n":7032,"o":35.4,"t":"2025-10-28T04:00:00Z","v":345938,"vw":35.166721},{"c":34.63,"h":35.3299,"l":34.45,"n":7667,"o":35.04,"t":"2025-10-29T04:00:00Z","v":380111,"vw":34.734285},{"c":35.12,"h":35.12,"l":34.5336,"n":6486,"o":34.65,"t":"2025-10-30T04:00:00Z","v":349008,"vw":34.958493},{"c":35.08,"h":35.54,"l":34.66,"n":7806,"o":34.98,"t":"2025-10-31T04:00:00Z","v":408567,"vw":35.146683},{"c":35.39,"h":35.79,"l":34.795,"n":9773,"o":34.96,"t":"2025-11-03T05:00:00Z","v":499609,"vw":35.382823},{"c":35.58,"h":35.94,"l":35.22,"n":8113,"o":35.74,"t":"2025-11-04T05:00:00Z","v":462348,"vw":35.531846},{"c":35.58,"h":36.45,"l":35.36,"n":9772,"o":35.74,"t":"2025-11-05T05:00:00Z","v":518426,"vw":35.699148},{"c":35.52,"h":35.68,"l":34.94,"n":8557,"o":35.49,"t":"2025-11-06T05:00:00Z","v":388248,"vw":35.436814},{"c":35.88,"h":36.02,"l":35.48,"n":9500,"o":35.65,"t":"2025-11-07T05:00:00Z","v":434801,"vw":35.849213},{"c":36.28,"h":36.4099,"l":35.64,"n":9878,"o":36.06,"t":"2025-11-10T05:00:00Z","v":471127,"vw":36.161439},{"c":36.17,"h":36.5,"l":36.11,"n":7381,"o":36.5,"t":"2025-11-11T05:00:00Z","v":287087,"vw":36.231474},{"c":35.71,"h":36.14,"l":35.71,"n":9072,"o":36.02,"t":"2025-11-12T05:00:00Z","v":388662,"vw":35.838289},{"c":35.82,"h":35.92,"l":35.5415,"n":6958,"o":35.62,"t":"2025-11-13T05:00:00Z","v":340037,"vw":35.785681},{"c":36.07,"h":36.17,"l":35.55,"n":8968,"o":35.92,"t":"2025-11-14T05:00:00Z","v":432883,"vw":35.913914},{"c":36.07,"h":36.45,"l":35.97,"n":6778,"o":36.15,"t":"2025-11-17T05:00:00Z","v":285637,"vw":36.139251},{"c":36.46,"h":36.615,"l":35.975,"n":7135,"o":36.19,"t":"2025-11-18T05:00:00Z","v":364001,"vw":36.440038},{"c":35.82,"h":36.5522,"l":35.73,"n":11135,"o":36.25,"t":"2025-11-19T05:00:00Z","v":609504,"vw":35.913491},{"c":35.74,"h":35.96,"l":35.53,"n":8508,"o":35.77,"t":"2025-11-20T05:00:00Z","v":447681,"vw":35.79258},{"c":35.97,"h":36.18,"l":35.5,"n":9545,"o":35.76,"t":"2025-11-21T05:00:00Z","v":518484,"vw":35.954689},{"c":35.96,"h":36.33,"l":35.75,"n":8475,"o":36,"t":"2025-11-24T05:00:00Z","v":415559,"vw":36.035253},{"c":36.5,"h":36.81,"l":35.95,"n":11887,"o":36.13,"t":"2025-11-25T05:00:00Z","v":678376,"vw":36.551322},{"c":36.59,"h":36.92,"l":36.48,"n":10810,"o":36.48,"t":"2025-11-26T05:00:00Z","v":575312,"vw":36.674425},{"c":36.49,"h":36.7514,"l":36.25,"n":4651,"o":36.66,"t":"2025-11-28T05:00:00Z","v":234153,"vw":36.50974},{"c":36.03,"h":36.46,"l":35.93,"n":8049,"o":36.24,"t":"2025-12-01T05:00:00Z","v":338048,"vw":36.077801},{"c":35.88,"h":36.36,"l":35.64,"n":7820,"o":36.05,"t":"2025-12-02T05:00:00Z","v":403282,"vw":35.834452},{"c":35.64,"h":36.02,"l":35.42,"n":7237,"o":36.02,"t":"2025-12-03T05:00:00Z","v":343331,"vw":35.600112},{"c":35.43,"h":35.81,"l":35.365,"n":6778,"o":35.55,"t":"2025-12-04T05:00:00Z","v":315930,"vw":35.52368},{"c":35.18,"h":35.48,"l":35.04,"n":6510,"o":35.31,"t":"2025-12-05T05:00:00Z","v":266466,"vw":35.205646},{"c":35.14,"h":35.4291,"l":35,"n":7811,"o":35.18,"t":"2025-12-08T05:00:00Z","v":245822,"vw":35.202979},{"c":35.11,"h":35.68,"l":35.09,"n":7291,"o":35.33,"t":"2025-12-09T05:00:00Z","v":234578,"vw":35.274053},{"c":34.83,"h":35.375,"l":34.77,"n":8658,"o":35.15,"t":"2025-12-10T05:00:00Z","v":411859,"vw":34.932725},{"c":34.37,"h":35.14,"l":34.275,"n":9066,"o":34.91,"t":"2025-12-11T05:00:00Z","v":423619,"vw":34.528078},{"c":34.69,"h":34.92,"l":34.45,"n":7377,"o":34.45,"t":"2025-12-12T05:00:00Z","v":497677,"vw":34.702507},{"c":34.98,"h":35.115,"l":34.8024,"n":9192,"o":34.82,"t":"2025-12-15T05:00:00Z","v":424938,"vw":34.980842},{"c":34.41,"h":35.28,"l":34.39,"n":8492,"o":35.02,"t":"2025-12-16T05:00:00Z","v":375699,"vw":34.638131},{"c":34.5,"h":34.655,"l":34.325,"n":7694,"o":34.5,"t":"2025-12-17T05:00:00Z","v":339264,"vw":34.484847},{"c":34.37,"h":34.7,"l":34.16,"n":7107,"o":34.51,"t":"2025-12-18T05:00:00Z","v":325233,"vw":34.426408},{"c":34.2,"h":34.315,"l":34.09,"n":6506,"o":34.09,"t":"2025-12-19T05:00:00Z","v":934879,"vw":34.19038},{"c":34.1,"h":34.25,"l":33.89,"n":8506,"o":34.11,"t":"2025-12-22T05:00:00Z","v":376885,"vw":34.079971},{"c":34.04,"h":34.215,"l":33.6394,"n":6356,"o":33.91,"t":"2025-12-23T05:00:00Z","v":311460,"vw":34.012897},{"c":34.25,"h":34.29,"l":33.94,"n":3712,"o":33.94,"t":"2025-12-24T05:00:00Z","v":178415,"vw":34.14825},{"c":34.17,"h":34.46,"l":34.14,"n":5572,"o":34.33,"t":"2025-12-26T05:00:00Z","v":283755,"vw":34.254388},{"c":34.56,"h":34.56,"l":34.1,"n":7040,"o":34.34,"t":"2025-12-29T05:00:00Z","v":379167,"vw":34.429215},{"c":34.63,"h":34.687,"l":34.41,"n":6555,"o":34.5,"t":"2025-12-30T05:00:00Z","v":380533,"vw":34.595183},{"c":34.38,"h":34.6924,"l":34.28,"n":6796,"o":34.66,"t":"2025-12-31T05:00:00Z","v":330240,"vw":34.382266},{"c":34.65,"h":34.715,"l":33.86,"n":8621,"o":34.3,"t":"2026-01-02T05:00:00Z","v":451344,"vw":34.386362},{"c":35,"h":35.24,"l":34.2,"n":9223,"o":34.7,"t":"2026-01-05T05:00:00Z","v":495569,"vw":34.894711},{"c":35.41,"h":35.43,"l":34.75,"n":9633,"o":34.88,"t":"2026-01-06T05:00:00Z","v":560042,"vw":35.263989},{"c":35.7,"h":35.81,"l":35.4551,"n":8334,"o":35.5,"t":"2026-01-07T05:00:00Z","v":425866,"vw":35.674875},{"c":35.61,"h":35.94,"l":35.45,"n":9380,"o":35.7,"t":"2026-01-08T05:00:00Z","v":432512,"vw":35.674356},{"c":35.48,"h":35.8504,"l":35.3975,"n":6669,"o":35.6,"t":"2026-01-09T05:00:00Z","v":318996,"vw":35.525287},{"c":35.56,"h":35.67,"l":35.3501,"n":6370,"o":35.52,"t":"2026-01-12T05:00:00Z","v":352415,"vw":35.526888},{"c":35.72,"h":35.98,"l":35.2201,"n":6647,"o":35.57,"t":"2026-01-13T05:00:00Z","v":334207,"vw":35.666698},{"c":35.83,"h":35.95,"l":35.355,"n":7202,"o":35.79,"t":"2026-01-14T05:00:00Z","v":351543,"vw":35.711593},{"c":36.36,"h":36.39,"l":35.82,"n":7883,"o":35.83,"t":"2026-01-15T05:00:00Z","v":401955,"vw":36.219373},{"c":36.92,"h":37,"l":36.03,"n":9982,"o":36.35,"t":"2026-01-16T05:00:00Z","v":640038,"vw":36.666326},{"c":37.49,"h":37.7,"l":36.63,"n":11134,"o":36.63,"t":"2026-01-20T05:00:00Z","v":684785,"vw":37.341556},{"c":37.84,"h":37.95,"l":37.32,"n":9985,"o":37.59,"t":"2026-01-21T05:00:00Z","v":559556,"vw":37.708484},{"c":36.6,"h":37.68,"l":36.5325,"n":9529,"o":37.55,"t":"2026-01-22T05:00:00Z","v":548662,"vw":36.907263},{"c":36.52,"h":36.83,"l":36.11,"n":6272,"o":36.57,"t":"2026-01-23T05:00:00Z","v":314908,"vw":36.410332},{"c":36.31,"h":36.88,"l":36.2,"n":6631,"o":36.79,"t":"2026-01-26T05:00:00Z","v":271586,"vw":36.393733},{"c":36,"h":36.5199,"l":35.72,"n":8067,"o":36.22,"t":"2026-01-27T05:00:00Z","v":403232,"vw":35.975443},{"c":35.25,"h":36.1099,"l":35.25,"n":7469,"o":35.88,"t":"2026-01-28T05:00:00Z","v":374909,"vw":35.483118},{"c":36.18,"h":36.33,"l":35.38,"n":6527,"o":35.41,"t":"2026-01-29T05:00:00Z","v":342657,"vw":36.03803},{"c":36.47,"h":36.645,"l":35.78,"n":7970,"o":36.1,"t":"2026-01-30T05:00:00Z","v":647698,"vw":36.417735},{"c":36.14,"h":36.6499,"l":36.11,"n":7262,"o":36.5,"t":"2026-02-02T05:00:00Z","v":311727,"vw":36.264},{"c":36.3,"h":36.42,"l":35.71,"n":7589,"o":36.12,"t":"2026-02-03T05:00:00Z","v":486706,"vw":36.18108},{"c":36.68,"h":37.18,"l":36.33,"n":7883,"o":36.55,"t":"2026-02-04T05:00:00Z","v":487039,"vw":36.771473},{"c":37.73,"h":38.18,"l":36.74,"n":9975,"o":36.87,"t":"2026-02-05T05:00:00Z","v":590083,"vw":37.708426},{"c":37.39,"h":38.08,"l":37.23,"n":6991,"o":37.76,"t":"2026-02-06T05:00:00Z","v":420152,"vw":37.469854},{"c":37.28,"h":37.4961,"l":36.82,"n":4774,"o":37.27,"t":"2026-02-09T05:00:00Z","v":192768,"vw":37.169156},{"c":38.02,"h":38.35,"l":37.145,"n":6652,"o":37.17,"t":"2026-02-10T05:00:00Z","v":394052,"vw":37.997674},{"c":39.41,"h":39.44,"l":37.64,"n":8950,"o":37.99,"t":"2026-02-11T05:00:00Z","v":530461,"vw":39.04797},{"c":39.13,"h":40.05,"l":39.085,"n":9677,"o":39.47,"t":"2026-02-12T05:00:00Z","v":493357,"vw":39.408426},{"c":39.39,"h":39.74,"l":39.11,"n":6750,"o":39.37,"t":"2026-02-13T05:00:00Z","v":313132,"vw":39.420966},{"c":39.9,"h":39.9,"l":39.3474,"n":6591,"o":39.55,"t":"2026-02-17T05:00:00Z","v":328729,"vw":39.750674},{"c":39.01,"h":39.95,"l":38.92,"n":8687,"o":39.86,"t":"2026-02-18T05:00:00Z","v":362807,"vw":39.147739},{"c":38.92,"h":39.53,"l":38.84,"n":6611,"o":39.07,"t":"2026-02-19T05:00:00Z","v":332749,"vw":38.992868},{"c":38.92,"h":39.09,"l":38.56,"n":5658,"o":38.98,"t":"2026-02-20T05:00:00Z","v":232088,"vw":38.910873},{"c":39.19,"h":39.655,"l":38.98,"n":6738,"o":38.98,"t":"2026-02-23T05:00:00Z","v":313090,"vw":39.274525},{"c":39.05,"h":39.27,"l":38.71,"n":6840,"o":39.26,"t":"2026-02-24T05:00:00Z","v":350760,"vw":39.008845},{"c":39.6,"h":39.78,"l":38.48,"n":8899,"o":38.64,"t":"2026-02-25T05:00:00Z","v":525513,"vw":39.388233},{"c":40.36,"h":40.54,"l":39.41,"n":11008,"o":39.77,"t":"2026-02-26T05:00:00Z","v":810528,"vw":40.243821},{"c":39.68,"h":40.8,"l":39.62,"n":10088,"o":40.27,"t":"2026-02-27T05:00:00Z","v":776148,"vw":39.998443},{"c":40.01,"h":40.12,"l":38.971,"n":8918,"o":39.67,"t":"2026-03-02T05:00:00Z","v":453844,"vw":39.876155},{"c":39.48,"h":39.93,"l":39.305,"n":8657,"o":39.87,"t":"2026-03-03T05:00:00Z","v":455402,"vw":39.622929},{"c":38.61,"h":39.45,"l":38.58,"n":7658,"o":39.37,"t":"2026-03-04T05:00:00Z","v":360901,"vw":38.746553},{"c":38.16,"h":38.5099,"l":37.86,"n":8326,"o":38.33,"t":"2026-03-05T05:00:00Z","v":377785,"vw":38.098013},{"c":38.4,"h":38.43,"l":37.68,"n":7200,"o":38,"t":"2026-03-06T05:00:00Z","v":315176,"vw":38.279441},{"c":38.77,"h":38.97,"l":37.9,"n":9866,"o":38.34,"t":"2026-03-09T04:00:00Z","v":507725,"vw":38.676527},{"c":38.84,"h":39.225,"l":38.34,"n":6266,"o":38.57,"t":"2026-03-10T04:00:00Z","v":251443,"vw":38.88717},{"c":38.75,"h":39.15,"l":38.18,"n":6909,"o":38.75,"t":"2026-03-11T04:00:00Z","v":228428,"vw":38.765601},{"c":39.03,"h":39.28,"l":38.46,"n":5780,"o":38.66,"t":"2026-03-12T04:00:00Z","v":231063,"vw":38.99428},{"c":39.1,"h":39.55,"l":38.96,"n":8221,"o":39.33,"t":"2026-03-13T04:00:00Z","v":371383,"vw":39.118036},{"c":38.99,"h":39.52,"l":38.9701,"n":6838,"o":39.31,"t":"2026-03-16T04:00:00Z","v":339558,"vw":39.104664},{"c":38.77,"h":39.2096,"l":38.6,"n":7829,"o":39.16,"t":"2026-03-17T04:00:00Z","v":380655,"vw":38.830465},{"c":38.75,"h":39.07,"l":38.41,"n":7052,"o":38.7,"t":"2026-03-18T04:00:00Z","v":402127,"vw":38.769539},{"c":38.38,"h":38.92,"l":38.17,"n":8416,"o":38.58,"t":"2026-03-19T04:00:00Z","v":337695,"vw":38.475829},{"c":36.54,"h":38.5,"l":36.46,"n":10818,"o":38.5,"t":"2026-03-20T04:00:00Z","v":1037102,"vw":36.89267},{"c":36.69,"h":37.29,"l":36.37,"n":9645,"o":36.69,"t":"2026-03-23T04:00:00Z","v":565994,"vw":36.804189},{"c":37.35,"h":37.455,"l":36.22,"n":10825,"o":36.63,"t":"2026-03-24T04:00:00Z","v":541660,"vw":37.259342},{"c":37.25,"h":37.82,"l":37.13,"n":9358,"o":37.61,"t":"2026-03-25T04:00:00Z","v":386503,"vw":37.356495},{"c":37.16,"h":37.5793,"l":37.03,"n":7533,"o":37.22,"t":"2026-03-26T04:00:00Z","v":387699,"vw":37.315384},{"c":37.24,"h":37.66,"l":37.065,"n":6747,"o":37.2,"t":"2026-03-27T04:00:00Z","v":333624,"vw":37.397212},{"c":37.32,"h":37.685,"l":37.19,"n":8340,"o":37.58,"t":"2026-03-30T04:00:00Z","v":434676,"vw":37.370881},{"c":37.16,"h":37.9099,"l":37,"n":6978,"o":37.71,"t":"2026-03-31T04:00:00Z","v":392356,"vw":37.241654},{"c":37.55,"h":37.69,"l":37.01,"n":7127,"o":37.16,"t":"2026-04-01T04:00:00Z","v":283555,"vw":37.460782},{"c":38.41,"h":38.41,"l":37.7,"n":6705,"o":37.75,"t":"2026-04-02T04:00:00Z","v":344885,"vw":38.20196},{"c":38.11,"h":38.45,"l":38.05,"n":5595,"o":38.19,"t":"2026-04-06T04:00:00Z","v":251142,"vw":38.165887},{"c":38.82,"h":38.86,"l":38.2,"n":7886,"o":38.22,"t":"2026-04-07T04:00:00Z","v":319248,"vw":38.731824},{"c":39.04,"h":39.2,"l":38.7,"n":8001,"o":38.7,"t":"2026-04-08T04:00:00Z","v":394370,"vw":39.007871},{"c":39.55,"h":39.92,"l":39.01,"n":7786,"o":39.06,"t":"2026-04-09T04:00:00Z","v":305216,"vw":39.563469},{"c":39.94,"h":40.12,"l":39.4586,"n":6650,"o":39.67,"t":"2026-04-10T04:00:00Z","v":312760,"vw":39.882667},{"c":39.29,"h":39.98,"l":38.9,"n":7463,"o":39.94,"t":"2026-04-13T04:00:00Z","v":352219,"vw":39.292441},{"c":39.37,"h":39.43,"l":38.84,"n":5360,"o":39.01,"t":"2026-04-14T04:00:00Z","v":209324,"vw":39.27904},{"c":39.6,"h":39.64,"l":39.01,"n":5116,"o":39.11,"t":"2026-04-15T04:00:00Z","v":215514,"vw":39.474015},{"c":39.83,"h":39.95,"l":39.46,"n":5908,"o":39.46,"t":"2026-04-16T04:00:00Z","v":346537,"vw":39.772335},{"c":39.79,"h":40.11,"l":39.601,"n":8463,"o":39.88,"t":"2026-04-17T04:00:00Z","v":653656,"vw":39.890703},{"c":39.07,"h":39.98,"l":38.96,"n":8036,"o":39.9,"t":"2026-04-20T04:00:00Z","v":396150,"vw":39.296495},{"c":38.7,"h":39.28,"l":38.4289,"n":7307,"o":39.06,"t":"2026-04-21T04:00:00Z","v":306384,"vw":38.674578},{"c":37.39,"h":38.58,"l":37.25,"n":9061,"o":38.52,"t":"2026-04-22T04:00:00Z","v":411261,"vw":37.631252},{"c":37.92,"h":38.05,"l":37.71,"n":5357,"o":37.73,"t":"2026-04-23T04:00:00Z","v":260479,"vw":37.905066},{"c":38.24,"h":38.33,"l":37.78,"n":4754,"o":37.83,"t":"2026-04-24T04:00:00Z","v":242518,"vw":38.182073},{"c":38.41,"h":38.84,"l":38.32,"n":6588,"o":38.34,"t":"2026-04-27T04:00:00Z","v":294010,"vw":38.516397},{"c":38.43,"h":38.76,"l":38.21,"n":8563,"o":38.73,"t":"2026-04-28T04:00:00Z","v":301856,"vw":38.425213},{"c":38.24,"h":38.65,"l":38.08,"n":6392,"o":38.31,"t":"2026-04-29T04:00:00Z","v":305752,"vw":38.266886},{"c":38.22,"h":38.49,"l":37.9,"n":7288,"o":38.29,"t":"2026-04-30T04:00:00Z","v":372367,"vw":38.201036},{"c":38.5,"h":38.67,"l":38.18,"n":7948,"o":38.29,"t":"2026-05-01T04:00:00Z","v":288221,"vw":38.499708},{"c":38.23,"h":38.73,"l":38.13,"n":8236,"o":38.25,"t":"2026-05-04T04:00:00Z","v":262781,"vw":38.333347},{"c":38.2,"h":38.47,"l":37.82,"n":7681,"o":38.27,"t":"2026-05-05T04:00:00Z","v":298995,"vw":38.183162},{"c":38.47,"h":38.8193,"l":38.23,"n":6695,"o":38.23,"t":"2026-05-06T04:00:00Z","v":278808,"vw":38.494646},{"c":38.62,"h":38.71,"l":37.78,"n":9640,"o":38.55,"t":"2026-05-07T04:00:00Z","v":470238,"vw":38.458134},{"c":39.12,"h":39.47,"l":38.73,"n":10916,"o":38.75,"t":"2026-05-08T04:00:00Z","v":491851,"vw":39.172583},{"c":38.46,"h":39.41,"l":38.44,"n":8392,"o":39.18,"t":"2026-05-11T04:00:00Z","v":432187,"vw":38.711738},{"c":38.58,"h":38.73,"l":38,"n":9217,"o":38.46,"t":"2026-05-12T04:00:00Z","v":568136,"vw":38.431554},{"c":38.63,"h":38.815,"l":38.2801,"n":7405,"o":38.52,"t":"2026-05-13T04:00:00Z","v":397114,"vw":38.606667},{"c":38.33,"h":38.95,"l":38.31,"n":6688,"o":38.92,"t":"2026-05-14T04:00:00Z","v":274070,"vw":38.438858},{"c":37.91,"h":38.34,"l":37.86,"n":6746,"o":38.34,"t":"2026-05-15T04:00:00Z","v":352627,"vw":38.017465},{"c":38.43,"h":38.56,"l":37.977,"n":6822,"o":38.08,"t":"2026-05-18T04:00:00Z","v":310247,"vw":38.376758},{"c":38.61,"h":38.77,"l":38.18,"n":6435,"o":38.4,"t":"2026-05-19T04:00:00Z","v":283300,"vw":38.581143},{"c":39,"h":39.0747,"l":38.5764,"n":8137,"o":38.68,"t":"2026-05-20T04:00:00Z","v":429402,"vw":38.944246},{"c":38.64,"h":38.74,"l":38.14,"n":8825,"o":38.74,"t":"2026-05-21T04:00:00Z","v":615893,"vw":38.54639},{"c":38.48,"h":38.69,"l":38.11,"n":7892,"o":38.62,"t":"2026-05-22T04:00:00Z","v":343850,"vw":38.490543},{"c":38.76,"h":38.84,"l":38.43,"n":8502,"o":38.59,"t":"2026-05-26T04:00:00Z","v":413133,"vw":38.715725},{"c":38.38,"h":38.9,"l":38.365,"n":7580,"o":38.83,"t":"2026-05-27T04:00:00Z","v":280451,"vw":38.556279},{"c":37.82,"h":38.53,"l":37.58,"n":10874,"o":38.37,"t":"2026-05-28T04:00:00Z","v":416853,"vw":37.98352},{"c":37.41,"h":37.825,"l":37.23,"n":8872,"o":37.79,"t":"2026-05-29T04:00:00Z","v":647176,"vw":37.421268},{"c":36.24,"h":37.44,"l":36.15,"n":11296,"o":37.3,"t":"2026-06-01T04:00:00Z","v":648192,"vw":36.455104},{"c":35.94,"h":36.48,"l":35.88,"n":10609,"o":36.44,"t":"2026-06-02T04:00:00Z","v":492091,"vw":36.132764},{"c":35.06,"h":36.1822,"l":34.93,"n":12723,"o":36.045,"t":"2026-06-03T04:00:00Z","v":501202,"vw":35.294847},{"c":34.86,"h":35.68,"l":34.525,"n":12178,"o":35.41,"t":"2026-06-04T04:00:00Z","v":497908,"vw":34.861382},{"c":36.05,"h":36.49,"l":34.9,"n":11839,"o":34.9,"t":"2026-06-05T04:00:00Z","v":704325,"vw":36.101267},{"c":35.63,"h":36.2,"l":35.5,"n":11783,"o":35.77,"t":"2026-06-08T04:00:00Z","v":640768,"vw":35.706174},{"c":36.61,"h":36.835,"l":35.74,"n":14473,"o":35.74,"t":"2026-06-09T04:00:00Z","v":772099,"vw":36.62958},{"c":37.34,"h":37.62,"l":36.8825,"n":10770,"o":37.03,"t":"2026-06-10T04:00:00Z","v":497984,"vw":37.280209},{"c":36.82,"h":37.78,"l":36.82,"n":11428,"o":37.47,"t":"2026-06-11T04:00:00Z","v":578073,"vw":37.098565},{"c":36.83,"h":37.25,"l":36.64,"n":9968,"o":37.01,"t":"2026-06-12T04:00:00Z","v":432596,"vw":36.864608},{"c":36.63,"h":36.8,"l":36.27,"n":11560,"o":36.79,"t":"2026-06-15T04:00:00Z","v":608376,"vw":36.554263},{"c":36.88,"h":37.09,"l":36.57,"n":10064,"o":36.77,"t":"2026-06-16T04:00:00Z","v":548133,"vw":36.860082},{"c":36.06,"h":36.98,"l":35.885,"n":9227,"o":36.69,"t":"2026-06-17T04:00:00Z","v":473795,"vw":36.225309},{"c":36.37,"h":36.44,"l":36.035,"n":10580,"o":36.29,"t":"2026-06-18T04:00:00Z","v":1381968,"vw":36.343243},{"c":36.51,"h":36.732,"l":36,"n":8902,"o":36.03,"t":"2026-06-22T04:00:00Z","v":465257,"vw":36.503177},{"c":37.25,"h":37.32,"l":36.75,"n":9159,"o":36.75,"t":"2026-06-23T04:00:00Z","v":501144,"vw":37.175579},{"c":38.07,"h":38.34,"l":37.475,"n":9726,"o":37.48,"t":"2026-06-24T04:00:00Z","v":487089,"vw":38.019237},{"c":38.45,"h":38.46,"l":37.7934,"n":8427,"o":38.15,"t":"2026-06-25T04:00:00Z","v":356768,"vw":38.270816},{"c":38.46,"h":38.9,"l":38.36,"n":12473,"o":38.45,"t":"2026-06-26T04:00:00Z","v":1749481,"vw":38.49479},{"c":38.48,"h":38.63,"l":37.89,"n":10058,"o":38.45,"t":"2026-06-29T04:00:00Z","v":506457,"vw":38.299449},{"c":38.45,"h":38.94,"l":38.1,"n":7853,"o":38.1,"t":"2026-06-30T04:00:00Z","v":373428,"vw":38.586013},{"c":38.85,"h":38.99,"l":38.5828,"n":10539,"o":38.73,"t":"2026-07-01T04:00:00Z","v":459691,"vw":38.853447},{"c":39.28,"h":39.36,"l":38.84,"n":7962,"o":38.91,"t":"2026-07-02T04:00:00Z","v":343163,"vw":39.210032},{"c":38.77,"h":39.28,"l":38.715,"n":8901,"o":39.08,"t":"2026-07-06T04:00:00Z","v":380176,"vw":38.922687},{"c":39.23,"h":39.73,"l":38.9012,"n":10468,"o":39.06,"t":"2026-07-07T04:00:00Z","v":397412,"vw":39.312856},{"c":39.07,"h":39.48,"l":39.01,"n":10549,"o":39.22,"t":"2026-07-08T04:00:00Z","v":486083,"vw":39.228154},{"c":39.14,"h":39.4598,"l":39.085,"n":11581,"o":39.28,"t":"2026-07-09T04:00:00Z","v":607793,"vw":39.232558},{"c":38.86,"h":39.36,"l":38.72,"n":10693,"o":39.36,"t":"2026-07-10T04:00:00Z","v":481518,"vw":38.903067},{"c":39.67,"h":39.73,"l":39.045,"n":10331,"o":39.14,"t":"2026-07-13T04:00:00Z","v":621194,"vw":39.583763},{"c":40.03,"h":40.14,"l":39.67,"n":11252,"o":39.67,"t":"2026-07-14T04:00:00Z","v":898650,"vw":39.964088},{"c":40.06,"h":40.62,"l":39.99,"n":14325,"o":40.09,"t":"2026-07-15T04:00:00Z","v":1398375,"vw":40.302353},{"c":41.67,"h":41.76,"l":40.07,"n":15827,"o":40.07,"t":"2026-07-16T04:00:00Z","v":1187015,"vw":41.414579},{"c":41.75,"h":42.74,"l":41.41,"n":13764,"o":41.88,"t":"2026-07-17T04:00:00Z","v":635770,"vw":41.934447},{"c":41.92,"h":42.01,"l":41.2,"n":8422,"o":41.77,"t":"2026-07-20T04:00:00Z","v":504976,"vw":41.707496},{"c":42.81,"h":43,"l":41.71,"n":11131,"o":41.71,"t":"2026-07-21T04:00:00Z","v":542136,"vw":42.729298},{"c":42.24,"h":42.91,"l":42.1101,"n":9173,"o":42.81,"t":"2026-07-22T04:00:00Z","v":402699,"vw":42.301321},{"c":41.77,"h":42.58,"l":41.72,"n":11850,"o":41.81,"t":"2026-07-23T04:00:00Z","v":712852,"vw":41.889592},{"c":42.18,"h":42.4,"l":41.85,"n":7571,"o":41.85,"t":"2026-07-24T04:00:00Z","v":424830,"vw":42.162557},{"c":41.94,"h":42.2399,"l":41.69,"n":8476,"o":42.08,"t":"2026-07-27T04:00:00Z","v":375595,"vw":41.9431},{"c":41.89,"h":42.46,"l":41.825,"n":8469,"o":42.09,"t":"2026-07-28T04:00:00Z","v":436313,"vw":42.08069},{"c":41.68,"h":42.29,"l":41.58,"n":8840,"o":42.1,"t":"2026-07-29T04:00:00Z","v":385348,"vw":41.814679},{"c":40.3,"h":41.895,"l":40.14,"n":9459,"o":41.73,"t":"2026-07-30T04:00:00Z","v":419031,"vw":40.388441},{"c":40.24,"h":40.42,"l":39.7,"n":11300,"o":40.24,"t":"2026-07-31T04:00:00Z","v":547573,"vw":40.183969},{"c":38.91,"h":40.4,"l":38.89,"n":13269,"o":40.15,"t":"2026-08-03T04:00:00Z","v":711289,"vw":39.250242},{"c":38.48,"h":39.03,"l":37.87,"n":10965,"o":38.96,"t":"2026-08-04T04:00:00Z","v":575159,"vw":38.412148},{"c":38.72,"h":38.84,"l":38.1691,"n":10950,"o":38.39,"t":"2026-08-05T04:00:00Z","v":457338,"vw":38.660195},{"c":39.45,"h":39.52,"l":38.46,"n":11333,"o":38.46,"t":"2026-08-06T04:00:00Z","v":664584,"vw":39.133989},{"c":39.85,"h":39.95,"l":38.91,"n":9076,"o":38.97,"t":"2026-08-07T04:00:00Z","v":388948,"vw":39.712742},{"c":39.42,"h":39.89,"l":39.135,"n":8882,"o":39.81,"t":"2026-08-10T04:00:00Z","v":348172,"vw":39.424668},{"c":38.11,"h":39.42,"l":37.715,"n":16640,"o":39.1,"t":"2026-08-11T04:00:00Z","v":979986,"vw":38.131387},{"c":38.69,"h":38.88,"l":38.12,"n":7961,"o":38.12,"t":"2026-08-12T04:00:00Z","v":381107,"vw":38.65538},{"c":38.97,"h":39.35,"l":38.875,"n":7862,"o":39.09,"t":"2026-08-13T04:00:00Z","v":368777,"vw":39.048365},{"c":40.22,"h":40.665,"l":39.35,"n":10859,"o":40,"t":"2026-08-14T04:00:00Z","v":521001,"vw":40.25535},{"c":40.51,"h":40.56,"l":40.08,"n":9718,"o":40.08,"t":"2026-08-17T04:00:00Z","v":454918,"vw":40.332236},{"c":40,"h":40.97,"l":39.85,"n":11612,"o":40.7,"t":"2026-08-18T04:00:00Z","v":824273,"vw":40.112215},{"c":40.31,"h":40.54,"l":39.82,"n":13972,"o":40.28,"t":"2026-08-19T04:00:00Z","v":1093914,"vw":40.125531},{"c":40.75,"h":40.9525,"l":40.0925,"n":10023,"o":40.36,"t":"2026-08-20T04:00:00Z","v":463206,"vw":40.768709},{"c":40.27,"h":40.7,"l":40.2,"n":9216,"o":40.62,"t":"2026-08-21T04:00:00Z","v":430462,"vw":40.391843},{"c":40.42,"h":40.885,"l":40.22,"n":7802,"o":40.4,"t":"2026-08-24T04:00:00Z","v":390679,"vw":40.442611},{"c":40.69,"h":40.775,"l":40.025,"n":6848,"o":40.5,"t":"2026-08-25T04:00:00Z","v":238354,"vw":40.617829},{"c":40.53,"h":40.83,"l":40.485,"n":7152,"o":40.82,"t":"2026-08-26T04:00:00Z","v":260186,"vw":40.584751},{"c":40.69,"h":41.15,"l":40.65,"n":9362,"o":41.11,"t":"2026-08-27T04:00:00Z","v":375240,"vw":40.860487},{"c":40.62,"h":40.9724,"l":40.57,"n":7455,"o":40.79,"t":"2026-08-28T04:00:00Z","v":333078,"vw":40.685048},{"c":40.32,"h":40.6,"l":40.17,"n":8161,"o":40.49,"t":"2026-08-31T04:00:00Z","v":527390,"vw":40.349354},{"c":41.4,"h":41.545,"l":40.49,"n":10861,"o":40.49,"t":"2026-09-01T04:00:00Z","v":487210,"vw":41.305547},{"c":41.57,"h":41.76,"l":40.9801,"n":10603,"o":41.61,"t":"2026-09-02T04:00:00Z","v":459677,"vw":41.504529},{"c":41.9,"h":41.9,"l":41.29,"n":8208,"o":41.78,"t":"2026-09-03T04:00:00Z","v":431478,"vw":41.761117},{"c":41.21,"h":42.09,"l":41.19,"n":9298,"o":41.77,"t":"2026-09-04T04:00:00Z","v":449173,"vw":41.437174},{"c":42.01,"h":42.15,"l":40.8181,"n":16161,"o":41.11,"t":"2026-09-08T04:00:00Z","v":567986,"vw":41.925821},{"c":42.55,"h":42.61,"l":41.515,"n":14841,"o":42.2,"t":"2026-09-09T04:00:00Z","v":930843,"vw":42.267347},{"c":42.5,"h":43.16,"l":42.1,"n":11039,"o":42.99,"t":"2026-09-10T04:00:00Z","v":498850,"vw":42.516439},{"c":42.27,"h":42.78,"l":42.04,"n":9324,"o":42.61,"t":"2026-09-11T04:00:00Z","v":474316,"vw":42.285496},{"c":42.64,"h":43.04,"l":42.39,"n":12343,"o":42.48,"t":"2026-09-14T04:00:00Z","v":695530,"vw":42.588438},{"c":43.46,"h":43.56,"l":42.13,"n":14935,"o":42.76,"t":"2026-09-15T04:00:00Z","v":969421,"vw":43.299716},{"c":43.08,"h":43.6021,"l":42.455,"n":12397,"o":43.33,"t":"2026-09-16T04:00:00Z","v":600190,"vw":43.052484},{"c":43.5,"h":43.52,"l":42.895,"n":12968,"o":42.98,"t":"2026-09-17T04:00:00Z","v":563275,"vw":43.371817},{"c":42.56,"h":43.43,"l":42.43,"n":11189,"o":43.43,"t":"2026-09-18T04:00:00Z","v":1351989,"vw":42.622801},{"c":42.88,"h":43.34,"l":42.06,"n":10870,"o":42.47,"t":"2026-09-21T04:00:00Z","v":603529,"vw":42.984641},{"c":42.42,"h":42.67,"l":42.18,"n":10736,"o":42.67,"t":"2026-09-22T04:00:00Z","v":689459,"vw":42.404136},{"c":42.54,"h":42.66,"l":42.06,"n":10841,"o":42.18,"t":"2026-09-23T04:00:00Z","v":542828,"vw":42.484334},{"c":43.36,"h":43.43,"l":42.4459,"n":11664,"o":42.68,"t":"2026-09-24T04:00:00Z","v":644709,"vw":43.209153},{"c":42.94,"h":43.4875,"l":42.68,"n":10320,"o":43.25,"t":"2026-09-25T04:00:00Z","v":549504,"vw":42.951616},{"c":43.09,"h":43.55,"l":42.85,"n":10652,"o":43,"t":"2026-09-28T04:00:00Z","v":561271,"vw":43.112996},{"c":43.1,"h":43.52,"l":42.76,"n":10553,"o":42.94,"t":"2026-09-29T04:00:00Z","v":650374,"vw":43.031508},{"c":42.87,"h":43.2,"l":42.755,"n":9843,"o":43.2,"t":"2026-09-30T04:00:00Z","v":673612,"vw":42.923984},{"c":42.67,"h":42.81,"l":42.0801,"n":11115,"o":42.81,"t":"2026-10-01T04:00:00Z","v":633518,"vw":42.516188},{"c":43,"h":43.42,"l":42.51,"n":14677,"o":42.98,"t":"2026-10-02T04:00:00Z","v":721982,"vw":43.117035},{"c":42.43,"h":43.21,"l":42.28,"n":12010,"o":43.01,"t":"2026-10-05T04:00:00Z","v":706321,"vw":42.584508},{"c":42.44,"h":42.7,"l":42.21,"n":8792,"o":42.45,"t":"2026-10-06T04:00:00Z","v":389931,"vw":42.44012},{"c":41.81,"h":42.8168,"l":41.81,"n":9823,"o":42.55,"t":"2026-10-07T04:00:00Z","v":1239843,"vw":42.296649},{"c":42.05,"h":42.175,"l":41.38,"n":11277,"o":41.75,"t":"2026-10-08T04:00:00Z","v":574414,"vw":41.854584},{"c":42.46,"h":42.81,"l":42.1801,"n":7670,"o":42.54,"t":"2026-10-09T04:00:00Z","v":316105,"vw":42.519481},{"c":43.05,"h":43.14,"l":42.2036,"n":9921,"o":42.57,"t":"2026-10-12T04:00:00Z","v":564192,"vw":43.018497},{"c":42.91,"h":43.5,"l":42.795,"n":7163,"o":43.35,"t":"2026-10-13T04:00:00Z","v":323614,"vw":43.003589},{"c":43.2,"h":43.49,"l":42.74,"n":9981,"o":42.98,"t":"2026-10-14T04:00:00Z","v":502635,"vw":43.18988},{"c":43.34,"h":44.3,"l":43.34,"n":13488,"o":43.61,"t":"2026-10-15T04:00:00Z","v":984795,"vw":43.744764},{"c":43.68,"h":43.85,"l":43.18,"n":7437,"o":43.48,"t":"2026-10-16T04:00:00Z","v":409807,"vw":43.641929},{"c":42.32,"h":43.805,"l":42.3,"n":9844,"o":43.7,"t":"2026-10-19T04:00:00Z","v":529037,"vw":42.599459},{"c":42.87,"h":43.39,"l":42.565,"n":6909,"o":42.6,"t":"2026-10-20T04:00:00Z","v":343156,"vw":42.889393},{"c":42.19,"h":42.815,"l":42.17,"n":8613,"o":42.73,"t":"2026-10-21T04:00:00Z","v":425961,"vw":42.305474},{"c":43.33,"h":43.55,"l":42.23,"n":8702,"o":42.25,"t":"2026-10-22T04:00:00Z","v":492657,"vw":43.112876}],"volatilityBars":[{"c":42.56,"h":42.56,"l":42.56,"n":2,"o":42.56,"t":"2026-09-21T12:45:00Z","v":126,"vw":42.56},{"c":42.63,"h":42.71,"l":42.06,"n":266,"o":42.47,"t":"2026-09-21T13:30:00Z","v":13722,"vw":42.500998},{"c":43.08,"h":43.09,"l":42.74,"n":185,"o":42.74,"t":"2026-09-21T13:45:00Z","v":7485,"vw":42.891509},{"c":43.05,"h":43.14,"l":42.96,"n":192,"o":43.14,"t":"2026-09-21T14:00:00Z","v":8617,"vw":43.031429},{"c":43.08,"h":43.12,"l":43.015,"n":109,"o":43.025,"t":"2026-09-21T14:15:00Z","v":4431,"vw":43.083588},{"c":43.135,"h":43.15,"l":43.025,"n":180,"o":43.1,"t":"2026-09-21T14:30:00Z","v":10923,"vw":43.103492},{"c":43.12,"h":43.15,"l":43.06,"n":221,"o":43.125,"t":"2026-09-21T14:45:00Z","v":8914,"vw":43.110667},{"c":43.22,"h":43.23,"l":43.13,"n":329,"o":43.15,"t":"2026-09-21T15:00:00Z","v":6912,"vw":43.157735},{"c":43.26,"h":43.34,"l":43.215,"n":428,"o":43.24,"t":"2026-09-21T15:15:00Z","v":17935,"vw":43.287563},{"c":43.2,"h":43.24,"l":43.18,"n":210,"o":43.24,"t":"2026-09-21T15:30:00Z","v":7173,"vw":43.194763},{"c":43.14,"h":43.185,"l":43.12,"n":176,"o":43.185,"t":"2026-09-21T15:45:00Z","v":5729,"vw":43.145208},{"c":43.115,"h":43.18,"l":43.1001,"n":369,"o":43.14,"t":"2026-09-21T16:00:00Z","v":14542,"vw":43.14376},{"c":43.06,"h":43.14,"l":43.045,"n":187,"o":43.13,"t":"2026-09-21T16:15:00Z","v":5660,"vw":43.098136},{"c":43.09,"h":43.09,"l":43.01,"n":211,"o":43.06,"t":"2026-09-21T16:30:00Z","v":10308,"vw":43.036997},{"c":43.095,"h":43.13,"l":43.08,"n":250,"o":43.09,"t":"2026-09-21T16:45:00Z","v":9757,"vw":43.10145},{"c":43.1,"h":43.11,"l":43,"n":385,"o":43.095,"t":"2026-09-21T17:00:00Z","v":15959,"vw":43.05393},{"c":43.105,"h":43.14,"l":43.055,"n":358,"o":43.09,"t":"2026-09-21T17:15:00Z","v":19937,"vw":43.112028},{"c":43.03,"h":43.1,"l":43.03,"n":248,"o":43.1,"t":"2026-09-21T17:30:00Z","v":9069,"vw":43.067408},{"c":43.02,"h":43.04,"l":42.97,"n":255,"o":43.04,"t":"2026-09-21T17:45:00Z","v":7909,"vw":42.995529},{"c":43.02,"h":43.06,"l":43,"n":305,"o":43.01,"t":"2026-09-21T18:00:00Z","v":7819,"vw":43.028112},{"c":43.06,"h":43.0679,"l":43,"n":305,"o":43,"t":"2026-09-21T18:15:00Z","v":8760,"vw":43.040836},{"c":43.085,"h":43.095,"l":43.01,"n":338,"o":43.055,"t":"2026-09-21T18:30:00Z","v":14810,"vw":43.072825},{"c":43.1418,"h":43.16,"l":43.08,"n":404,"o":43.08,"t":"2026-09-21T18:45:00Z","v":20128,"vw":43.131142},{"c":43.065,"h":43.15,"l":43.035,"n":520,"o":43.148,"t":"2026-09-21T19:00:00Z","v":25376,"vw":43.059091},{"c":42.98,"h":43.09,"l":42.98,"n":408,"o":43.08,"t":"2026-09-21T19:15:00Z","v":14808,"vw":43.041592},{"c":43.09,"h":43.09,"l":42.97,"n":748,"o":43.01,"t":"2026-09-21T19:30:00Z","v":31503,"vw":43.03066},{"c":42.89,"h":43.12,"l":42.84,"n":1981,"o":43.09,"t":"2026-09-21T19:45:00Z","v":132505,"vw":42.969634},{"c":42.88,"h":42.88,"l":42.88,"n":29,"o":42.88,"t":"2026-09-21T20:00:00Z","v":149891,"vw":42.88},{"c":42.28,"h":42.67,"l":42.26,"n":141,"o":42.67,"t":"2026-09-22T13:30:00Z","v":10668,"vw":42.545635},{"c":42.55,"h":42.59,"l":42.18,"n":294,"o":42.365,"t":"2026-09-22T13:45:00Z","v":37588,"vw":42.328731},{"c":42.52,"h":42.63,"l":42.51,"n":172,"o":42.555,"t":"2026-09-22T14:00:00Z","v":3953,"vw":42.556229},{"c":42.53,"h":42.64,"l":42.425,"n":295,"o":42.58,"t":"2026-09-22T14:15:00Z","v":11863,"vw":42.540964},{"c":42.515,"h":42.56,"l":42.48,"n":139,"o":42.56,"t":"2026-09-22T14:30:00Z","v":10420,"vw":42.536638},{"c":42.2601,"h":42.5099,"l":42.2601,"n":229,"o":42.47,"t":"2026-09-22T14:45:00Z","v":7423,"vw":42.336626},{"c":42.41,"h":42.41,"l":42.27,"n":561,"o":42.27,"t":"2026-09-22T15:00:00Z","v":54504,"vw":42.359387},{"c":42.33,"h":42.405,"l":42.33,"n":214,"o":42.405,"t":"2026-09-22T15:15:00Z","v":6079,"vw":42.355916},{"c":42.38,"h":42.4,"l":42.31,"n":240,"o":42.34,"t":"2026-09-22T15:30:00Z","v":5327,"vw":42.339293},{"c":42.3,"h":42.34,"l":42.275,"n":326,"o":42.33,"t":"2026-09-22T15:45:00Z","v":18474,"vw":42.302411},{"c":42.31,"h":42.39,"l":42.3,"n":327,"o":42.315,"t":"2026-09-22T16:00:00Z","v":12359,"vw":42.335706},{"c":42.285,"h":42.31,"l":42.26,"n":222,"o":42.31,"t":"2026-09-22T16:15:00Z","v":6882,"vw":42.291501},{"c":42.34,"h":42.38,"l":42.25,"n":458,"o":42.285,"t":"2026-09-22T16:30:00Z","v":22628,"vw":42.321527},{"c":42.36,"h":42.37,"l":42.33,"n":199,"o":42.34,"t":"2026-09-22T16:45:00Z","v":12720,"vw":42.342549},{"c":42.25,"h":42.38,"l":42.23,"n":272,"o":42.345,"t":"2026-09-22T17:00:00Z","v":5803,"vw":42.29095},{"c":42.29,"h":42.32,"l":42.25,"n":273,"o":42.26,"t":"2026-09-22T17:15:00Z","v":10732,"vw":42.287635},{"c":42.405,"h":42.41,"l":42.295,"n":303,"o":42.3,"t":"2026-09-22T17:30:00Z","v":11050,"vw":42.343082},{"c":42.375,"h":42.39,"l":42.33,"n":274,"o":42.39,"t":"2026-09-22T17:45:00Z","v":6521,"vw":42.368476},{"c":42.465,"h":42.48,"l":42.4,"n":254,"o":42.4,"t":"2026-09-22T18:00:00Z","v":10209,"vw":42.444655},{"c":42.46,"h":42.49,"l":42.46,"n":273,"o":42.48,"t":"2026-09-22T18:15:00Z","v":5675,"vw":42.479951},{"c":42.49,"h":42.505,"l":42.43,"n":313,"o":42.46,"t":"2026-09-22T18:30:00Z","v":14335,"vw":42.485934},{"c":42.39,"h":42.485,"l":42.37,"n":351,"o":42.485,"t":"2026-09-22T18:45:00Z","v":8565,"vw":42.45244},{"c":42.375,"h":42.41,"l":42.335,"n":364,"o":42.39,"t":"2026-09-22T19:00:00Z","v":12534,"vw":42.366737},{"c":42.38,"h":42.4,"l":42.35,"n":344,"o":42.39,"t":"2026-09-22T19:15:00Z","v":11395,"vw":42.377697},{"c":42.48,"h":42.48,"l":42.37,"n":616,"o":42.39,"t":"2026-09-22T19:30:00Z","v":19354,"vw":42.440859},{"c":42.47,"h":42.51,"l":42.38,"n":1942,"o":42.47,"t":"2026-09-22T19:45:00Z","v":108194,"vw":42.46845},{"c":42.42,"h":42.42,"l":42.42,"n":20,"o":42.42,"t":"2026-09-22T20:00:00Z","v":113745,"vw":42.42},{"c":42.145,"h":42.335,"l":42.06,"n":197,"o":42.18,"t":"2026-09-23T13:30:00Z","v":12200,"vw":42.179871},{"c":42.25,"h":42.38,"l":42.162,"n":163,"o":42.162,"t":"2026-09-23T13:45:00Z","v":10944,"vw":42.254124},{"c":42.63,"h":42.63,"l":42.16,"n":249,"o":42.17,"t":"2026-09-23T14:00:00Z","v":12621,"vw":42.297051},{"c":42.55,"h":42.65,"l":42.5,"n":368,"o":42.63,"t":"2026-09-23T14:15:00Z","v":13842,"vw":42.572809},{"c":42.6026,"h":42.6026,"l":42.45,"n":313,"o":42.565,"t":"2026-09-23T14:30:00Z","v":14046,"vw":42.508671},{"c":42.64,"h":42.64,"l":42.55,"n":502,"o":42.59,"t":"2026-09-23T14:45:00Z","v":16854,"vw":42.603447},{"c":42.555,"h":42.66,"l":42.555,"n":360,"o":42.625,"t":"2026-09-23T15:00:00Z","v":9801,"vw":42.622015},{"c":42.53,"h":42.58,"l":42.475,"n":306,"o":42.58,"t":"2026-09-23T15:15:00Z","v":12654,"vw":42.512151},{"c":42.53,"h":42.56,"l":42.51,"n":201,"o":42.51,"t":"2026-09-23T15:30:00Z","v":5237,"vw":42.527894},{"c":42.57,"h":42.59,"l":42.51,"n":332,"o":42.525,"t":"2026-09-23T15:45:00Z","v":9919,"vw":42.554794},{"c":42.63,"h":42.63,"l":42.55,"n":109,"o":42.56,"t":"2026-09-23T16:00:00Z","v":4520,"vw":42.595245},{"c":42.46,"h":42.6,"l":42.46,"n":278,"o":42.6,"t":"2026-09-23T16:15:00Z","v":28395,"vw":42.488421},{"c":42.48,"h":42.5437,"l":42.475,"n":325,"o":42.49,"t":"2026-09-23T16:30:00Z","v":19561,"vw":42.500346},{"c":42.45,"h":42.52,"l":42.425,"n":315,"o":42.5,"t":"2026-09-23T16:45:00Z","v":20432,"vw":42.485228},{"c":42.5199,"h":42.53,"l":42.45,"n":241,"o":42.45,"t":"2026-09-23T17:00:00Z","v":7226,"vw":42.480607},{"c":42.485,"h":42.49,"l":42.42,"n":111,"o":42.465,"t":"2026-09-23T17:15:00Z","v":4644,"vw":42.474017},{"c":42.59,"h":42.6,"l":42.5,"n":270,"o":42.5,"t":"2026-09-23T17:30:00Z","v":10186,"vw":42.553036},{"c":42.6,"h":42.61,"l":42.56,"n":232,"o":42.6,"t":"2026-09-23T17:45:00Z","v":6754,"vw":42.5861},{"c":42.545,"h":42.61,"l":42.52,"n":300,"o":42.57,"t":"2026-09-23T18:00:00Z","v":10401,"vw":42.575249},{"c":42.43,"h":42.54,"l":42.43,"n":155,"o":42.54,"t":"2026-09-23T18:15:00Z","v":4256,"vw":42.489338},{"c":42.425,"h":42.46,"l":42.39,"n":169,"o":42.46,"t":"2026-09-23T18:30:00Z","v":5804,"vw":42.427948},{"c":42.45,"h":42.45,"l":42.37,"n":272,"o":42.41,"t":"2026-09-23T18:45:00Z","v":8179,"vw":42.42215},{"c":42.4075,"h":42.46,"l":42.395,"n":255,"o":42.45,"t":"2026-09-23T19:00:00Z","v":7468,"vw":42.431084},{"c":42.32,"h":42.39,"l":42.305,"n":467,"o":42.39,"t":"2026-09-23T19:15:00Z","v":14744,"vw":42.335658},{"c":42.355,"h":42.365,"l":42.3,"n":607,"o":42.32,"t":"2026-09-23T19:30:00Z","v":21618,"vw":42.337147},{"c":42.53,"h":42.56,"l":42.36,"n":2066,"o":42.37,"t":"2026-09-23T19:45:00Z","v":114888,"vw":42.476542},{"c":42.54,"h":42.54,"l":42.54,"n":34,"o":42.54,"t":"2026-09-23T20:00:00Z","v":103060,"vw":42.54},{"c":41.83,"h":42.38,"l":41.83,"n":18,"o":41.9,"t":"2026-09-24T08:00:00Z","v":2809,"vw":41.904709},{"c":43.1,"h":43.1,"l":42.4459,"n":425,"o":42.68,"t":"2026-09-24T13:30:00Z","v":20117,"vw":42.71173},{"c":42.97,"h":43.2,"l":42.9426,"n":200,"o":43.16,"t":"2026-09-24T13:45:00Z","v":9961,"vw":43.110488},{"c":42.91,"h":42.91,"l":42.61,"n":185,"o":42.855,"t":"2026-09-24T14:00:00Z","v":14388,"vw":42.806502},{"c":42.83,"h":43.06,"l":42.8,"n":192,"o":42.99,"t":"2026-09-24T14:15:00Z","v":5961,"vw":42.964848},{"c":42.94,"h":42.94,"l":42.78,"n":169,"o":42.81,"t":"2026-09-24T14:30:00Z","v":7978,"vw":42.867441},{"c":42.96,"h":43.03,"l":42.91,"n":538,"o":42.945,"t":"2026-09-24T14:45:00Z","v":22538,"vw":42.970423},{"c":42.96,"h":42.96,"l":42.91,"n":185,"o":42.95,"t":"2026-09-24T15:00:00Z","v":14051,"vw":42.937517},{"c":43.115,"h":43.25,"l":42.97,"n":792,"o":42.97,"t":"2026-09-24T15:15:00Z","v":55901,"vw":43.158474},{"c":43.05,"h":43.16,"l":43,"n":445,"o":43.115,"t":"2026-09-24T15:30:00Z","v":21390,"vw":43.120625},{"c":43.13,"h":43.13,"l":43.005,"n":277,"o":43.055,"t":"2026-09-24T15:45:00Z","v":14307,"vw":43.04473},{"c":43.21,"h":43.24,"l":43.1,"n":220,"o":43.11,"t":"2026-09-24T16:00:00Z","v":12333,"vw":43.170277},{"c":43.2751,"h":43.36,"l":43.22,"n":606,"o":43.25,"t":"2026-09-24T16:15:00Z","v":23277,"vw":43.268203},{"c":43.35,"h":43.43,"l":43.28,"n":284,"o":43.31,"t":"2026-09-24T16:30:00Z","v":18300,"vw":43.357717},{"c":43.295,"h":43.345,"l":43.265,"n":171,"o":43.345,"t":"2026-09-24T16:45:00Z","v":4998,"vw":43.307774},{"c":43.19,"h":43.26,"l":43.15,"n":266,"o":43.25,"t":"2026-09-24T17:00:00Z","v":9277,"vw":43.191278},{"c":43.19,"h":43.23,"l":43.085,"n":265,"o":43.17,"t":"2026-09-24T17:15:00Z","v":8969,"vw":43.170345},{"c":43.23,"h":43.25,"l":43.2,"n":135,"o":43.2,"t":"2026-09-24T17:30:00Z","v":3832,"vw":43.230205},{"c":43.16,"h":43.23,"l":43.155,"n":197,"o":43.23,"t":"2026-09-24T17:45:00Z","v":8695,"vw":43.168644},{"c":43.16,"h":43.17,"l":43.08,"n":284,"o":43.14,"t":"2026-09-24T18:00:00Z","v":9271,"vw":43.122302},{"c":43.055,"h":43.19,"l":43.04,"n":362,"o":43.15,"t":"2026-09-24T18:15:00Z","v":15297,"vw":43.125144},{"c":43.2,"h":43.25,"l":43.04,"n":322,"o":43.04,"t":"2026-09-24T18:30:00Z","v":12033,"vw":43.172785},{"c":43.14,"h":43.2248,"l":43.14,"n":271,"o":43.22,"t":"2026-09-24T18:45:00Z","v":9365,"vw":43.166521},{"c":43.23,"h":43.23,"l":43.11,"n":415,"o":43.12,"t":"2026-09-24T19:00:00Z","v":18945,"vw":43.155834},{"c":43.28,"h":43.28,"l":43.235,"n":174,"o":43.24,"t":"2026-09-24T19:15:00Z","v":6034,"vw":43.25721},{"c":43.37,"h":43.37,"l":43.225,"n":601,"o":43.27,"t":"2026-09-24T19:30:00Z","v":20069,"vw":43.296985},{"c":43.37,"h":43.43,"l":43.29,"n":2174,"o":43.365,"t":"2026-09-24T19:45:00Z","v":129128,"vw":43.349213},{"c":43.36,"h":43.36,"l":43.36,"n":33,"o":43.36,"t":"2026-09-24T20:00:00Z","v":117370,"vw":43.36},{"c":43.295,"h":43.4875,"l":43.04,"n":160,"o":43.25,"t":"2026-09-25T13:30:00Z","v":18281,"vw":43.220951},{"c":43.0524,"h":43.22,"l":43.0524,"n":135,"o":43.22,"t":"2026-09-25T13:45:00Z","v":4953,"vw":43.163211},{"c":43.18,"h":43.25,"l":43.14,"n":102,"o":43.14,"t":"2026-09-25T14:00:00Z","v":3708,"vw":43.189465},{"c":43.115,"h":43.22,"l":43.115,"n":154,"o":43.21,"t":"2026-09-25T14:15:00Z","v":4116,"vw":43.17},{"c":42.98,"h":43.08,"l":42.98,"n":207,"o":43.08,"t":"2026-09-25T14:30:00Z","v":9228,"vw":43.029264},{"c":42.795,"h":43.03,"l":42.795,"n":342,"o":43,"t":"2026-09-25T14:45:00Z","v":10896,"vw":42.945784},{"c":42.845,"h":42.93,"l":42.77,"n":373,"o":42.77,"t":"2026-09-25T15:00:00Z","v":19604,"vw":42.891747},{"c":42.79,"h":42.9,"l":42.71,"n":225,"o":42.85,"t":"2026-09-25T15:15:00Z","v":9699,"vw":42.831135},{"c":42.81,"h":42.86,"l":42.78,"n":286,"o":42.81,"t":"2026-09-25T15:30:00Z","v":8337,"vw":42.831872},{"c":42.855,"h":42.915,"l":42.8,"n":229,"o":42.8,"t":"2026-09-25T15:45:00Z","v":11500,"vw":42.865796},{"c":42.83,"h":42.87,"l":42.82,"n":256,"o":42.84,"t":"2026-09-25T16:00:00Z","v":11503,"vw":42.84688},{"c":42.74,"h":42.86,"l":42.7,"n":390,"o":42.815,"t":"2026-09-25T16:15:00Z","v":19261,"vw":42.815379},{"c":42.705,"h":42.76,"l":42.68,"n":138,"o":42.75,"t":"2026-09-25T16:30:00Z","v":3338,"vw":42.729117},{"c":42.79,"h":42.79,"l":42.68,"n":204,"o":42.705,"t":"2026-09-25T16:45:00Z","v":10562,"vw":42.716059},{"c":42.805,"h":42.855,"l":42.78,"n":221,"o":42.79,"t":"2026-09-25T17:00:00Z","v":7638,"vw":42.822549},{"c":42.85,"h":42.85,"l":42.75,"n":236,"o":42.805,"t":"2026-09-25T17:15:00Z","v":7359,"vw":42.794446},{"c":42.85,"h":42.885,"l":42.82,"n":301,"o":42.84,"t":"2026-09-25T17:30:00Z","v":12763,"vw":42.860754},{"c":42.845,"h":42.85,"l":42.81,"n":180,"o":42.84,"t":"2026-09-25T17:45:00Z","v":6097,"vw":42.844091},{"c":42.885,"h":42.885,"l":42.845,"n":217,"o":42.845,"t":"2026-09-25T18:00:00Z","v":5576,"vw":42.867277},{"c":42.85,"h":42.89,"l":42.85,"n":298,"o":42.885,"t":"2026-09-25T18:15:00Z","v":7695,"vw":42.869055},{"c":42.935,"h":42.94,"l":42.87,"n":334,"o":42.87,"t":"2026-09-25T18:30:00Z","v":11283,"vw":42.913842},{"c":42.915,"h":42.94,"l":42.89,"n":265,"o":42.92,"t":"2026-09-25T18:45:00Z","v":13558,"vw":42.924212},{"c":42.92,"h":42.92,"l":42.875,"n":486,"o":42.915,"t":"2026-09-25T19:00:00Z","v":20916,"vw":42.904463},{"c":42.845,"h":42.92,"l":42.83,"n":297,"o":42.92,"t":"2026-09-25T19:15:00Z","v":8227,"vw":42.869015},{"c":42.95,"h":42.95,"l":42.83,"n":571,"o":42.86,"t":"2026-09-25T19:30:00Z","v":22370,"vw":42.887349},{"c":42.94,"h":43.12,"l":42.94,"n":2237,"o":42.96,"t":"2026-09-25T19:45:00Z","v":151835,"vw":43.019168},{"c":42.94,"h":42.94,"l":42.94,"n":35,"o":42.94,"t":"2026-09-25T20:00:00Z","v":96874,"vw":42.94},{"c":42.94,"h":42.94,"l":42.94,"n":1,"o":42.94,"t":"2026-09-28T11:45:00Z","v":101,"vw":42.94},{"c":43.4,"h":43.4,"l":42.85,"n":229,"o":43,"t":"2026-09-28T13:30:00Z","v":18819,"vw":43.094167},{"c":43.255,"h":43.55,"l":43.255,"n":168,"o":43.45,"t":"2026-09-28T13:45:00Z","v":9001,"vw":43.409619},{"c":43.225,"h":43.3,"l":42.99,"n":306,"o":43.22,"t":"2026-09-28T14:00:00Z","v":29495,"vw":43.206537},{"c":42.9701,"h":43.3164,"l":42.97,"n":168,"o":43.26,"t":"2026-09-28T14:15:00Z","v":6541,"vw":43.140173},{"c":43.1,"h":43.13,"l":42.97,"n":160,"o":42.97,"t":"2026-09-28T14:30:00Z","v":5614,"vw":43.068472},{"c":43.12,"h":43.16,"l":43.09,"n":209,"o":43.115,"t":"2026-09-28T14:45:00Z","v":5871,"vw":43.115273},{"c":43.03,"h":43.11,"l":42.995,"n":236,"o":43.1,"t":"2026-09-28T15:00:00Z","v":11612,"vw":43.053013},{"c":42.97,"h":43.06,"l":42.955,"n":205,"o":43.06,"t":"2026-09-28T15:15:00Z","v":6486,"vw":43.0087},{"c":43.06,"h":43.08,"l":42.98,"n":225,"o":43,"t":"2026-09-28T15:30:00Z","v":8546,"vw":43.040518},{"c":43.06,"h":43.07,"l":43.03,"n":156,"o":43.04,"t":"2026-09-28T15:45:00Z","v":9739,"vw":43.044465},{"c":42.99,"h":43.11,"l":42.99,"n":270,"o":43.04,"t":"2026-09-28T16:00:00Z","v":14446,"vw":43.055512},{"c":43.03,"h":43.13,"l":43.01,"n":316,"o":43.01,"t":"2026-09-28T16:15:00Z","v":15231,"vw":43.06605},{"c":43.11,"h":43.12,"l":43.03,"n":186,"o":43.03,"t":"2026-09-28T16:30:00Z","v":6426,"vw":43.075667},{"c":43.125,"h":43.16,"l":43.105,"n":325,"o":43.14,"t":"2026-09-28T16:45:00Z","v":14610,"vw":43.131809},{"c":43.065,"h":43.15,"l":43.05,"n":326,"o":43.1,"t":"2026-09-28T17:00:00Z","v":10738,"vw":43.099388},{"c":43.1,"h":43.12,"l":43.04,"n":229,"o":43.04,"t":"2026-09-28T17:15:00Z","v":8270,"vw":43.087045},{"c":43.12,"h":43.125,"l":43.02,"n":278,"o":43.1,"t":"2026-09-28T17:30:00Z","v":9407,"vw":43.074268},{"c":43.11,"h":43.1201,"l":43.09,"n":164,"o":43.1181,"t":"2026-09-28T17:45:00Z","v":6854,"vw":43.110249},{"c":43.15,"h":43.15,"l":43.12,"n":280,"o":43.13,"t":"2026-09-28T18:00:00Z","v":12544,"vw":43.13765},{"c":43.09,"h":43.17,"l":43.035,"n":203,"o":43.17,"t":"2026-09-28T18:15:00Z","v":6081,"vw":43.095603},{"c":43.02,"h":43.11,"l":43,"n":269,"o":43.085,"t":"2026-09-28T18:30:00Z","v":9611,"vw":43.061295},{"c":42.99,"h":43.05,"l":42.99,"n":373,"o":43.02,"t":"2026-09-28T18:45:00Z","v":14744,"vw":43.017114},{"c":42.96,"h":43.02,"l":42.96,"n":363,"o":43,"t":"2026-09-28T19:00:00Z","v":11852,"vw":43.000417},{"c":43.155,"h":43.165,"l":42.95,"n":553,"o":42.95,"t":"2026-09-28T19:15:00Z","v":19108,"vw":43.09722},{"c":43.29,"h":43.31,"l":43.17,"n":739,"o":43.17,"t":"2026-09-28T19:30:00Z","v":25361,"vw":43.218229},{"c":43.09,"h":43.285,"l":43.02,"n":1935,"o":43.28,"t":"2026-09-28T19:45:00Z","v":95592,"vw":43.150579},{"c":43.09,"h":43.11,"l":43.09,"n":30,"o":43.11,"t":"2026-09-28T20:00:00Z","v":141305,"vw":43.090129},{"c":43.245,"h":43.31,"l":42.94,"n":251,"o":42.94,"t":"2026-09-29T13:30:00Z","v":13012,"vw":43.076072},{"c":42.845,"h":43.52,"l":42.8,"n":294,"o":43.245,"t":"2026-09-29T13:45:00Z","v":45295,"vw":43.057903},{"c":42.845,"h":42.93,"l":42.76,"n":253,"o":42.89,"t":"2026-09-29T14:00:00Z","v":31738,"vw":42.853266},{"c":42.94,"h":42.98,"l":42.835,"n":162,"o":42.85,"t":"2026-09-29T14:15:00Z","v":6668,"vw":42.894399},{"c":42.94,"h":42.99,"l":42.92,"n":127,"o":42.98,"t":"2026-09-29T14:30:00Z","v":5770,"vw":42.952199},{"c":42.96,"h":43.05,"l":42.94,"n":411,"o":42.97,"t":"2026-09-29T14:45:00Z","v":18559,"vw":42.999061},{"c":42.97,"h":43,"l":42.93,"n":150,"o":42.955,"t":"2026-09-29T15:00:00Z","v":4764,"vw":42.964762},{"c":42.985,"h":43.03,"l":42.96,"n":293,"o":42.9999,"t":"2026-09-29T15:15:00Z","v":15329,"vw":42.989789},{"c":42.885,"h":42.99,"l":42.885,"n":368,"o":42.98,"t":"2026-09-29T15:30:00Z","v":16778,"vw":42.962964},{"c":42.875,"h":42.9,"l":42.85,"n":249,"o":42.86,"t":"2026-09-29T15:45:00Z","v":13325,"vw":42.874238},{"c":43,"h":43,"l":42.9,"n":226,"o":42.9,"t":"2026-09-29T16:00:00Z","v":11798,"vw":42.924092},{"c":42.99,"h":43.03,"l":42.98,"n":279,"o":42.99,"t":"2026-09-29T16:15:00Z","v":9572,"vw":43.004925},{"c":42.87,"h":43,"l":42.87,"n":238,"o":43,"t":"2026-09-29T16:30:00Z","v":10044,"vw":42.976644},{"c":42.95,"h":42.95,"l":42.875,"n":215,"o":42.89,"t":"2026-09-29T16:45:00Z","v":7911,"vw":42.918223},{"c":42.95,"h":42.98,"l":42.9,"n":329,"o":42.95,"t":"2026-09-29T17:00:00Z","v":13825,"vw":42.94665},{"c":42.98,"h":43.01,"l":42.945,"n":222,"o":42.945,"t":"2026-09-29T17:15:00Z","v":7779,"vw":42.982946},{"c":42.96,"h":43.01,"l":42.95,"n":318,"o":42.995,"t":"2026-09-29T17:30:00Z","v":13412,"vw":42.97772},{"c":42.97,"h":42.98,"l":42.94,"n":132,"o":42.97,"t":"2026-09-29T17:45:00Z","v":4140,"vw":42.965634},{"c":43.03,"h":43.05,"l":42.98,"n":295,"o":42.98,"t":"2026-09-29T18:00:00Z","v":15413,"vw":43.020741},{"c":43.095,"h":43.13,"l":43.04,"n":361,"o":43.04,"t":"2026-09-29T18:15:00Z","v":12933,"vw":43.088615},{"c":42.95,"h":43.1,"l":42.92,"n":355,"o":43.1,"t":"2026-09-29T18:30:00Z","v":16257,"vw":43.026962},{"c":42.99,"h":43,"l":42.92,"n":307,"o":42.93,"t":"2026-09-29T18:45:00Z","v":25214,"vw":42.944714},{"c":42.945,"h":42.99,"l":42.89,"n":303,"o":42.99,"t":"2026-09-29T19:00:00Z","v":9514,"vw":42.941836},{"c":43.03,"h":43.03,"l":42.94,"n":286,"o":42.94,"t":"2026-09-29T19:15:00Z","v":9961,"vw":42.99606},{"c":43.04,"h":43.08,"l":42.98,"n":876,"o":43.03,"t":"2026-09-29T19:30:00Z","v":61288,"vw":43.012029},{"c":43.14,"h":43.22,"l":43.02,"n":2017,"o":43.045,"t":"2026-09-29T19:45:00Z","v":112572,"vw":43.121609},{"c":43.1,"h":43.1,"l":43.1,"n":17,"o":43.1,"t":"2026-09-29T20:00:00Z","v":117588,"vw":43.1},{"c":42.96,"h":43.2,"l":42.955,"n":84,"o":43.2,"t":"2026-09-30T13:30:00Z","v":4454,"vw":43.154781},{"c":42.96,"h":43.03,"l":42.755,"n":75,"o":42.94,"t":"2026-09-30T13:45:00Z","v":2748,"vw":42.928416},{"c":42.825,"h":42.87,"l":42.755,"n":149,"o":42.86,"t":"2026-09-30T14:00:00Z","v":9150,"vw":42.778659},{"c":42.81,"h":42.85,"l":42.8,"n":56,"o":42.82,"t":"2026-09-30T14:15:00Z","v":1510,"vw":42.823676},{"c":42.86,"h":42.96,"l":42.815,"n":210,"o":42.815,"t":"2026-09-30T14:30:00Z","v":6554,"vw":42.906256},{"c":42.93,"h":42.96,"l":42.8776,"n":250,"o":42.89,"t":"2026-09-30T14:45:00Z","v":13031,"vw":42.910138},{"c":42.94,"h":42.955,"l":42.83,"n":332,"o":42.93,"t":"2026-09-30T15:00:00Z","v":12164,"vw":42.889371},{"c":43,"h":43,"l":42.92,"n":259,"o":42.95,"t":"2026-09-30T15:15:00Z","v":7698,"vw":42.965163},{"c":42.95,"h":43.06,"l":42.95,"n":413,"o":43,"t":"2026-09-30T15:30:00Z","v":19841,"vw":43.00166},{"c":42.985,"h":42.99,"l":42.9201,"n":65,"o":42.9201,"t":"2026-09-30T15:45:00Z","v":1160,"vw":42.955029},{"c":43.02,"h":43.03,"l":42.95,"n":469,"o":42.99,"t":"2026-09-30T16:00:00Z","v":28743,"vw":43.001353},{"c":43.02,"h":43.02,"l":42.97,"n":100,"o":43.02,"t":"2026-09-30T16:15:00Z","v":3436,"vw":43.006263},{"c":42.995,"h":43.04,"l":42.99,"n":267,"o":43.01,"t":"2026-09-30T16:30:00Z","v":11375,"vw":43.013221},{"c":43.0458,"h":43.06,"l":42.99,"n":138,"o":42.99,"t":"2026-09-30T16:45:00Z","v":6469,"vw":43.038672},{"c":43.01,"h":43.07,"l":43.01,"n":250,"o":43.065,"t":"2026-09-30T17:00:00Z","v":9651,"vw":43.05749},{"c":43.03,"h":43.045,"l":43,"n":191,"o":43.01,"t":"2026-09-30T17:15:00Z","v":4872,"vw":43.024079},{"c":42.9,"h":43.05,"l":42.89,"n":190,"o":43.04,"t":"2026-09-30T17:30:00Z","v":7191,"vw":42.971457},{"c":42.9,"h":42.9099,"l":42.86,"n":95,"o":42.88,"t":"2026-09-30T17:45:00Z","v":2597,"vw":42.886659},{"c":43.01,"h":43.01,"l":42.91,"n":304,"o":42.91,"t":"2026-09-30T18:00:00Z","v":14261,"vw":42.953066},{"c":43.01,"h":43.045,"l":43,"n":270,"o":43.015,"t":"2026-09-30T18:15:00Z","v":11073,"vw":43.010057},{"c":43.035,"h":43.04,"l":42.97,"n":308,"o":42.99,"t":"2026-09-30T18:30:00Z","v":18942,"vw":43.014396},{"c":43.085,"h":43.09,"l":42.99,"n":424,"o":43.035,"t":"2026-09-30T18:45:00Z","v":23246,"vw":43.022763},{"c":42.94,"h":43.095,"l":42.94,"n":264,"o":43.095,"t":"2026-09-30T19:00:00Z","v":12830,"vw":43.060501},{"c":43.02,"h":43.02,"l":42.95,"n":347,"o":42.95,"t":"2026-09-30T19:15:00Z","v":15089,"vw":42.982569},{"c":43.01,"h":43.05,"l":42.93,"n":701,"o":43.01,"t":"2026-09-30T19:30:00Z","v":33496,"vw":43.020165},{"c":42.85,"h":43.03,"l":42.84,"n":2273,"o":43.01,"t":"2026-09-30T19:45:00Z","v":121451,"vw":42.92759},{"c":42.87,"h":42.88,"l":42.86,"n":39,"o":42.86,"t":"2026-09-30T20:00:00Z","v":242691,"vw":42.870013},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-30T20:45:00Z","v":100,"vw":43},{"c":42.94,"h":42.94,"l":42.94,"n":2,"o":42.94,"t":"2026-10-01T13:15:00Z","v":101,"vw":42.94},{"c":42.45,"h":42.81,"l":42.43,"n":239,"o":42.81,"t":"2026-10-01T13:30:00Z","v":14383,"vw":42.610188},{"c":42.25,"h":42.405,"l":42.1,"n":330,"o":42.4,"t":"2026-10-01T13:45:00Z","v":12805,"vw":42.259845},{"c":42.41,"h":42.58,"l":42.25,"n":297,"o":42.25,"t":"2026-10-01T14:00:00Z","v":27029,"vw":42.319956},{"c":42.2126,"h":42.51,"l":42.17,"n":447,"o":42.4799,"t":"2026-10-01T14:15:00Z","v":51215,"vw":42.346759},{"c":42.27,"h":42.31,"l":42.0801,"n":333,"o":42.205,"t":"2026-10-01T14:30:00Z","v":31888,"vw":42.176048},{"c":42.36,"h":42.4,"l":42.3,"n":337,"o":42.31,"t":"2026-10-01T14:45:00Z","v":11137,"vw":42.337593},{"c":42.34,"h":42.425,"l":42.315,"n":370,"o":42.4,"t":"2026-10-01T15:00:00Z","v":16588,"vw":42.374241},{"c":42.415,"h":42.44,"l":42.29,"n":308,"o":42.29,"t":"2026-10-01T15:15:00Z","v":17270,"vw":42.374736},{"c":42.465,"h":42.51,"l":42.355,"n":270,"o":42.415,"t":"2026-10-01T15:30:00Z","v":11830,"vw":42.436759},{"c":42.48,"h":42.495,"l":42.408,"n":202,"o":42.465,"t":"2026-10-01T15:45:00Z","v":24569,"vw":42.446556},{"c":42.47,"h":42.49,"l":42.4,"n":287,"o":42.455,"t":"2026-10-01T16:00:00Z","v":10026,"vw":42.444973},{"c":42.41,"h":42.52,"l":42.405,"n":376,"o":42.43,"t":"2026-10-01T16:15:00Z","v":12698,"vw":42.457254},{"c":42.46,"h":42.46,"l":42.375,"n":313,"o":42.43,"t":"2026-10-01T16:30:00Z","v":11154,"vw":42.424564},{"c":42.48,"h":42.48,"l":42.43,"n":220,"o":42.46,"t":"2026-10-01T16:45:00Z","v":7040,"vw":42.462394},{"c":42.585,"h":42.63,"l":42.48,"n":304,"o":42.48,"t":"2026-10-01T17:00:00Z","v":11009,"vw":42.553707},{"c":42.6,"h":42.66,"l":42.5413,"n":246,"o":42.57,"t":"2026-10-01T17:15:00Z","v":15430,"vw":42.59158},{"c":42.655,"h":42.7,"l":42.61,"n":282,"o":42.63,"t":"2026-10-01T17:30:00Z","v":10333,"vw":42.647997},{"c":42.62,"h":42.67,"l":42.56,"n":247,"o":42.635,"t":"2026-10-01T17:45:00Z","v":10459,"vw":42.625877},{"c":42.54,"h":42.63,"l":42.505,"n":221,"o":42.615,"t":"2026-10-01T18:00:00Z","v":9928,"vw":42.584482},{"c":42.64,"h":42.64,"l":42.52,"n":269,"o":42.54,"t":"2026-10-01T18:15:00Z","v":8656,"vw":42.564785},{"c":42.58,"h":42.66,"l":42.535,"n":312,"o":42.65,"t":"2026-10-01T18:30:00Z","v":15909,"vw":42.567963},{"c":42.51,"h":42.565,"l":42.485,"n":336,"o":42.565,"t":"2026-10-01T18:45:00Z","v":9399,"vw":42.519437},{"c":42.5,"h":42.54,"l":42.475,"n":297,"o":42.51,"t":"2026-10-01T19:00:00Z","v":11225,"vw":42.500051},{"c":42.66,"h":42.66,"l":42.51,"n":428,"o":42.51,"t":"2026-10-01T19:15:00Z","v":16720,"vw":42.588407},{"c":42.67,"h":42.7,"l":42.62,"n":751,"o":42.66,"t":"2026-10-01T19:30:00Z","v":26784,"vw":42.653831},{"c":42.65,"h":42.73,"l":42.59,"n":2074,"o":42.66,"t":"2026-10-01T19:45:00Z","v":95792,"vw":42.655668},{"c":42.67,"h":42.67,"l":42.67,"n":28,"o":42.67,"t":"2026-10-01T20:00:00Z","v":117134,"vw":42.67},{"c":42.5809,"h":42.5809,"l":42.5809,"n":1,"o":42.5809,"t":"2026-10-02T13:15:00Z","v":127,"vw":42.5809},{"c":43.18,"h":43.22,"l":42.51,"n":370,"o":42.98,"t":"2026-10-02T13:30:00Z","v":29909,"vw":42.966598},{"c":43.11,"h":43.195,"l":42.95,"n":341,"o":43.195,"t":"2026-10-02T13:45:00Z","v":15565,"vw":43.058789},{"c":43.06,"h":43.22,"l":43.025,"n":444,"o":43.09,"t":"2026-10-02T14:00:00Z","v":11220,"vw":43.092845},{"c":43.16,"h":43.18,"l":43,"n":353,"o":43.04,"t":"2026-10-02T14:15:00Z","v":8018,"vw":43.092843},{"c":43.24,"h":43.25,"l":43.17,"n":427,"o":43.19,"t":"2026-10-02T14:30:00Z","v":10421,"vw":43.210839},{"c":43.2,"h":43.32,"l":43.2,"n":371,"o":43.25,"t":"2026-10-02T14:45:00Z","v":9253,"vw":43.254264},{"c":43.36,"h":43.36,"l":43.155,"n":602,"o":43.24,"t":"2026-10-02T15:00:00Z","v":18441,"vw":43.270894},{"c":43.31,"h":43.38,"l":43.295,"n":492,"o":43.34,"t":"2026-10-02T15:15:00Z","v":14776,"vw":43.336545},{"c":43.2375,"h":43.345,"l":43.23,"n":519,"o":43.33,"t":"2026-10-02T15:30:00Z","v":20567,"vw":43.288215},{"c":43.1,"h":43.185,"l":43.1,"n":513,"o":43.18,"t":"2026-10-02T15:45:00Z","v":12660,"vw":43.153177},{"c":43.16,"h":43.16,"l":43.075,"n":387,"o":43.12,"t":"2026-10-02T16:00:00Z","v":15622,"vw":43.12222},{"c":43.05,"h":43.23,"l":43.05,"n":424,"o":43.18,"t":"2026-10-02T16:15:00Z","v":15260,"vw":43.19759},{"c":43.17,"h":43.17,"l":43.06,"n":283,"o":43.06,"t":"2026-10-02T16:30:00Z","v":8159,"vw":43.126689},{"c":43.265,"h":43.265,"l":43.165,"n":287,"o":43.19,"t":"2026-10-02T16:45:00Z","v":6467,"vw":43.205435},{"c":43.31,"h":43.34,"l":43.24,"n":330,"o":43.25,"t":"2026-10-02T17:00:00Z","v":11686,"vw":43.308668},{"c":43.33,"h":43.355,"l":43.21,"n":507,"o":43.31,"t":"2026-10-02T17:15:00Z","v":24569,"vw":43.315473},{"c":43.395,"h":43.4,"l":43.275,"n":344,"o":43.28,"t":"2026-10-02T17:30:00Z","v":9527,"vw":43.334012},{"c":43.37,"h":43.395,"l":43.32,"n":338,"o":43.395,"t":"2026-10-02T17:45:00Z","v":12810,"vw":43.372012},{"c":43.36,"h":43.405,"l":43.355,"n":442,"o":43.375,"t":"2026-10-02T18:00:00Z","v":12681,"vw":43.380988},{"c":43.39,"h":43.39,"l":43.3,"n":398,"o":43.35,"t":"2026-10-02T18:15:00Z","v":15064,"vw":43.334907},{"c":43.4,"h":43.4,"l":43.37,"n":268,"o":43.4,"t":"2026-10-02T18:30:00Z","v":5862,"vw":43.386763},{"c":43.37,"h":43.42,"l":43.35,"n":536,"o":43.4,"t":"2026-10-02T18:45:00Z","v":21569,"vw":43.384806},{"c":43.28,"h":43.37,"l":43.26,"n":481,"o":43.37,"t":"2026-10-02T19:00:00Z","v":23718,"vw":43.320195},{"c":43.27,"h":43.36,"l":43.26,"n":833,"o":43.27,"t":"2026-10-02T19:15:00Z","v":43776,"vw":43.295306},{"c":43.1,"h":43.26,"l":43.1,"n":631,"o":43.26,"t":"2026-10-02T19:30:00Z","v":20344,"vw":43.179002},{"c":43,"h":43.14,"l":42.83,"n":2262,"o":43.13,"t":"2026-10-02T19:45:00Z","v":120403,"vw":42.950013},{"c":43,"h":43,"l":43,"n":41,"o":43,"t":"2026-10-02T20:00:00Z","v":162549,"vw":43},{"c":42.86,"h":43.01,"l":42.725,"n":225,"o":43.01,"t":"2026-10-05T13:30:00Z","v":11720,"vw":42.903482},{"c":42.915,"h":43.04,"l":42.865,"n":265,"o":42.865,"t":"2026-10-05T13:45:00Z","v":16198,"vw":42.944696},{"c":42.98,"h":42.99,"l":42.815,"n":262,"o":42.87,"t":"2026-10-05T14:00:00Z","v":17865,"vw":42.915279},{"c":43,"h":43.0606,"l":42.92,"n":307,"o":42.92,"t":"2026-10-05T14:15:00Z","v":14542,"vw":42.97866},{"c":43.16,"h":43.18,"l":42.99,"n":503,"o":43,"t":"2026-10-05T14:30:00Z","v":27372,"vw":43.085697},{"c":43.07,"h":43.21,"l":43.035,"n":466,"o":43.185,"t":"2026-10-05T14:45:00Z","v":17498,"vw":43.11951},{"c":42.785,"h":43.06,"l":42.785,"n":226,"o":43.06,"t":"2026-10-05T15:00:00Z","v":7449,"vw":42.911659},{"c":42.725,"h":42.805,"l":42.69,"n":219,"o":42.8,"t":"2026-10-05T15:15:00Z","v":6645,"vw":42.760172},{"c":42.85,"h":42.86,"l":42.735,"n":175,"o":42.76,"t":"2026-10-05T15:30:00Z","v":7897,"vw":42.812819},{"c":42.86,"h":42.86,"l":42.72,"n":314,"o":42.83,"t":"2026-10-05T15:45:00Z","v":10842,"vw":42.807809},{"c":42.89,"h":42.89,"l":42.805,"n":211,"o":42.85,"t":"2026-10-05T16:00:00Z","v":8397,"vw":42.853092},{"c":42.87,"h":42.87,"l":42.83,"n":147,"o":42.86,"t":"2026-10-05T16:15:00Z","v":4661,"vw":42.854879},{"c":42.89,"h":42.925,"l":42.85,"n":145,"o":42.87,"t":"2026-10-05T16:30:00Z","v":6199,"vw":42.90344},{"c":42.85,"h":42.92,"l":42.815,"n":253,"o":42.89,"t":"2026-10-05T16:45:00Z","v":7956,"vw":42.877954},{"c":42.77,"h":42.85,"l":42.735,"n":181,"o":42.85,"t":"2026-10-05T17:00:00Z","v":4647,"vw":42.786957},{"c":42.69,"h":42.7675,"l":42.69,"n":245,"o":42.75,"t":"2026-10-05T17:15:00Z","v":7650,"vw":42.727488},{"c":42.54,"h":42.67,"l":42.5,"n":327,"o":42.67,"t":"2026-10-05T17:30:00Z","v":11100,"vw":42.543526},{"c":42.51,"h":42.59,"l":42.475,"n":462,"o":42.53,"t":"2026-10-05T17:45:00Z","v":14496,"vw":42.53452},{"c":42.42,"h":42.53,"l":42.42,"n":264,"o":42.53,"t":"2026-10-05T18:00:00Z","v":9384,"vw":42.459149},{"c":42.48,"h":42.5,"l":42.38,"n":415,"o":42.42,"t":"2026-10-05T18:15:00Z","v":14145,"vw":42.424089},{"c":42.385,"h":42.475,"l":42.36,"n":272,"o":42.475,"t":"2026-10-05T18:30:00Z","v":8848,"vw":42.427949},{"c":42.35,"h":42.39,"l":42.28,"n":506,"o":42.36,"t":"2026-10-05T18:45:00Z","v":21556,"vw":42.341054},{"c":42.58,"h":42.59,"l":42.345,"n":503,"o":42.345,"t":"2026-10-05T19:00:00Z","v":20006,"vw":42.441856},{"c":42.5,"h":42.59,"l":42.49,"n":531,"o":42.59,"t":"2026-10-05T19:15:00Z","v":17639,"vw":42.520305},{"c":42.6,"h":42.64,"l":42.49,"n":778,"o":42.51,"t":"2026-10-05T19:30:00Z","v":30048,"vw":42.582233},{"c":42.46,"h":42.71,"l":42.43,"n":2412,"o":42.6,"t":"2026-10-05T19:45:00Z","v":119370,"vw":42.529389},{"c":42.43,"h":42.46,"l":42.43,"n":36,"o":42.46,"t":"2026-10-05T20:00:00Z","v":199065,"vw":42.4303},{"c":42.4,"h":42.4,"l":42.4,"n":7,"o":42.4,"t":"2026-10-05T20:30:00Z","v":251,"vw":42.4},{"c":43.3444,"h":43.3444,"l":43.3444,"n":1,"o":43.3444,"t":"2026-10-05T21:15:00Z","v":235,"vw":43.3444},{"c":42.325,"h":42.69,"l":42.21,"n":210,"o":42.45,"t":"2026-10-06T13:30:00Z","v":15082,"vw":42.394192},{"c":42.395,"h":42.44,"l":42.21,"n":208,"o":42.325,"t":"2026-10-06T13:45:00Z","v":14713,"vw":42.332459},{"c":42.4,"h":42.46,"l":42.33,"n":421,"o":42.405,"t":"2026-10-06T14:00:00Z","v":14999,"vw":42.389595},{"c":42.31,"h":42.435,"l":42.31,"n":208,"o":42.405,"t":"2026-10-06T14:15:00Z","v":5502,"vw":42.368348},{"c":42.41,"h":42.48,"l":42.29,"n":165,"o":42.29,"t":"2026-10-06T14:30:00Z","v":5151,"vw":42.397386},{"c":42.52,"h":42.55,"l":42.435,"n":137,"o":42.435,"t":"2026-10-06T14:45:00Z","v":3426,"vw":42.510633},{"c":42.6,"h":42.62,"l":42.52,"n":275,"o":42.55,"t":"2026-10-06T15:00:00Z","v":7795,"vw":42.568485},{"c":42.695,"h":42.7,"l":42.61,"n":296,"o":42.63,"t":"2026-10-06T15:15:00Z","v":10822,"vw":42.64351},{"c":42.67,"h":42.67,"l":42.59,"n":282,"o":42.67,"t":"2026-10-06T15:30:00Z","v":9008,"vw":42.635264},{"c":42.64,"h":42.6901,"l":42.64,"n":113,"o":42.69,"t":"2026-10-06T15:45:00Z","v":2523,"vw":42.672121},{"c":42.67,"h":42.67,"l":42.63,"n":114,"o":42.63,"t":"2026-10-06T16:00:00Z","v":3167,"vw":42.659977},{"c":42.55,"h":42.7,"l":42.55,"n":221,"o":42.66,"t":"2026-10-06T16:15:00Z","v":9171,"vw":42.633254},{"c":42.58,"h":42.61,"l":42.535,"n":270,"o":42.55,"t":"2026-10-06T16:30:00Z","v":10151,"vw":42.565808},{"c":42.56,"h":42.61,"l":42.52,"n":188,"o":42.58,"t":"2026-10-06T16:45:00Z","v":5856,"vw":42.557425},{"c":42.48,"h":42.5664,"l":42.48,"n":176,"o":42.55,"t":"2026-10-06T17:00:00Z","v":4122,"vw":42.529867},{"c":42.47,"h":42.5,"l":42.445,"n":142,"o":42.5,"t":"2026-10-06T17:15:00Z","v":4324,"vw":42.472039},{"c":42.52,"h":42.52,"l":42.48,"n":113,"o":42.5,"t":"2026-10-06T17:30:00Z","v":6380,"vw":42.501892},{"c":42.48,"h":42.49,"l":42.45,"n":204,"o":42.49,"t":"2026-10-06T17:45:00Z","v":6772,"vw":42.473887},{"c":42.4788,"h":42.48,"l":42.46,"n":100,"o":42.46,"t":"2026-10-06T18:00:00Z","v":3637,"vw":42.464189},{"c":42.42,"h":42.43,"l":42.39,"n":170,"o":42.43,"t":"2026-10-06T18:15:00Z","v":4832,"vw":42.415281},{"c":42.315,"h":42.42,"l":42.315,"n":118,"o":42.42,"t":"2026-10-06T18:30:00Z","v":3310,"vw":42.389401},{"c":42.33,"h":42.38,"l":42.27,"n":203,"o":42.27,"t":"2026-10-06T18:45:00Z","v":7301,"vw":42.340666},{"c":42.35,"h":42.3749,"l":42.31,"n":170,"o":42.3749,"t":"2026-10-06T19:00:00Z","v":4907,"vw":42.343153},{"c":42.34,"h":42.34,"l":42.28,"n":297,"o":42.3,"t":"2026-10-06T19:15:00Z","v":7814,"vw":42.306199},{"c":42.38,"h":42.48,"l":42.335,"n":446,"o":42.335,"t":"2026-10-06T19:30:00Z","v":11703,"vw":42.398721},{"c":42.42,"h":42.45,"l":42.2713,"n":1391,"o":42.375,"t":"2026-10-06T19:45:00Z","v":58813,"vw":42.372809},{"c":42.44,"h":42.44,"l":42.44,"n":32,"o":42.44,"t":"2026-10-06T20:00:00Z","v":107806,"vw":42.44},{"c":42.755,"h":42.8168,"l":42.53,"n":196,"o":42.55,"t":"2026-10-07T13:30:00Z","v":11369,"vw":42.594916},{"c":42.541,"h":42.755,"l":42.541,"n":234,"o":42.66,"t":"2026-10-07T13:45:00Z","v":120117,"vw":42.65216},{"c":42.52,"h":42.61,"l":42.425,"n":444,"o":42.54,"t":"2026-10-07T14:00:00Z","v":27195,"vw":42.533295},{"c":42.47,"h":42.51,"l":42.41,"n":277,"o":42.485,"t":"2026-10-07T14:15:00Z","v":19497,"vw":42.464889},{"c":42.48,"h":42.48,"l":42.35,"n":347,"o":42.4672,"t":"2026-10-07T14:30:00Z","v":15873,"vw":42.424774},{"c":42.555,"h":42.6,"l":42.52,"n":180,"o":42.52,"t":"2026-10-07T14:45:00Z","v":5062,"vw":42.547658},{"c":42.455,"h":42.57,"l":42.41,"n":344,"o":42.545,"t":"2026-10-07T15:00:00Z","v":17220,"vw":42.476235},{"c":42.24,"h":42.455,"l":42.24,"n":221,"o":42.455,"t":"2026-10-07T15:15:00Z","v":11892,"vw":42.3735},{"c":42.37,"h":42.37,"l":42.18,"n":376,"o":42.26,"t":"2026-10-07T15:30:00Z","v":20212,"vw":42.271703},{"c":42.46,"h":42.46,"l":42.3,"n":263,"o":42.37,"t":"2026-10-07T15:45:00Z","v":15039,"vw":42.367706},{"c":42.43,"h":42.49,"l":42.42,"n":101,"o":42.49,"t":"2026-10-07T16:00:00Z","v":4442,"vw":42.458389},{"c":42.46,"h":42.48,"l":42.4,"n":207,"o":42.445,"t":"2026-10-07T16:15:00Z","v":7473,"vw":42.429368},{"c":42.41,"h":42.47,"l":42.41,"n":139,"o":42.445,"t":"2026-10-07T16:30:00Z","v":8762,"vw":42.453429},{"c":42.42,"h":42.42,"l":42.39,"n":136,"o":42.41,"t":"2026-10-07T16:45:00Z","v":5519,"vw":42.405673},{"c":42.49,"h":42.51,"l":42.45,"n":215,"o":42.45,"t":"2026-10-07T17:00:00Z","v":10604,"vw":42.481346},{"c":42.4,"h":42.46,"l":42.4,"n":298,"o":42.45,"t":"2026-10-07T17:15:00Z","v":19068,"vw":42.421793},{"c":42.265,"h":42.42,"l":42.265,"n":267,"o":42.42,"t":"2026-10-07T17:30:00Z","v":11386,"vw":42.318293},{"c":42.31,"h":42.35,"l":42.29,"n":240,"o":42.3,"t":"2026-10-07T17:45:00Z","v":9230,"vw":42.324063},{"c":42.235,"h":42.315,"l":42.23,"n":228,"o":42.3,"t":"2026-10-07T18:00:00Z","v":11811,"vw":42.272146},{"c":42.28,"h":42.28,"l":42.2,"n":175,"o":42.23,"t":"2026-10-07T18:15:00Z","v":7182,"vw":42.237603},{"c":42.35,"h":42.36,"l":42.29,"n":219,"o":42.29,"t":"2026-10-07T18:30:00Z","v":7824,"vw":42.329323},{"c":42.26,"h":42.35,"l":42.215,"n":238,"o":42.35,"t":"2026-10-07T18:45:00Z","v":18003,"vw":42.29927},{"c":42.32,"h":42.45,"l":42.27,"n":704,"o":42.27,"t":"2026-10-07T19:00:00Z","v":396751,"vw":42.446908},{"c":42.34,"h":42.37,"l":42.26,"n":317,"o":42.26,"t":"2026-10-07T19:15:00Z","v":14177,"vw":42.324293},{"c":42.075,"h":42.35,"l":42.05,"n":549,"o":42.35,"t":"2026-10-07T19:30:00Z","v":25734,"vw":42.202671},{"c":41.82,"h":42.09,"l":41.82,"n":1447,"o":42.06,"t":"2026-10-07T19:45:00Z","v":80677,"vw":41.905154},{"c":41.81,"h":41.81,"l":41.81,"n":36,"o":41.81,"t":"2026-10-07T20:00:00Z","v":300150,"vw":41.81},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-07T21:15:00Z","v":186,"vw":41.67},{"c":41.51,"h":41.55,"l":41.51,"n":10,"o":41.55,"t":"2026-10-08T11:30:00Z","v":380,"vw":41.53},{"c":41.66,"h":41.78,"l":41.47,"n":198,"o":41.75,"t":"2026-10-08T13:30:00Z","v":8301,"vw":41.676333},{"c":41.745,"h":41.84,"l":41.6,"n":177,"o":41.62,"t":"2026-10-08T13:45:00Z","v":9242,"vw":41.730967},{"c":41.59,"h":41.745,"l":41.57,"n":180,"o":41.745,"t":"2026-10-08T14:00:00Z","v":8931,"vw":41.631664},{"c":41.61,"h":41.6899,"l":41.51,"n":179,"o":41.51,"t":"2026-10-08T14:15:00Z","v":8859,"vw":41.61076},{"c":41.54,"h":41.64,"l":41.51,"n":402,"o":41.61,"t":"2026-10-08T14:30:00Z","v":19846,"vw":41.55779},{"c":41.49,"h":41.57,"l":41.4725,"n":223,"o":41.565,"t":"2026-10-08T14:45:00Z","v":9893,"vw":41.510203},{"c":41.44,"h":41.52,"l":41.44,"n":285,"o":41.51,"t":"2026-10-08T15:00:00Z","v":13826,"vw":41.479209},{"c":41.41,"h":41.47,"l":41.4,"n":302,"o":41.41,"t":"2026-10-08T15:15:00Z","v":12522,"vw":41.426714},{"c":41.5,"h":41.51,"l":41.38,"n":411,"o":41.4,"t":"2026-10-08T15:30:00Z","v":21701,"vw":41.440607},{"c":41.55,"h":41.55,"l":41.46,"n":425,"o":41.5,"t":"2026-10-08T15:45:00Z","v":20504,"vw":41.491321},{"c":41.57,"h":41.65,"l":41.505,"n":369,"o":41.555,"t":"2026-10-08T16:00:00Z","v":16353,"vw":41.565232},{"c":41.53,"h":41.61,"l":41.48,"n":319,"o":41.575,"t":"2026-10-08T16:15:00Z","v":14259,"vw":41.54264},{"c":41.51,"h":41.57,"l":41.48,"n":259,"o":41.54,"t":"2026-10-08T16:30:00Z","v":10722,"vw":41.531894},{"c":41.83,"h":41.89,"l":41.535,"n":541,"o":41.5468,"t":"2026-10-08T16:45:00Z","v":20622,"vw":41.776773},{"c":41.77,"h":41.85,"l":41.65,"n":395,"o":41.85,"t":"2026-10-08T17:00:00Z","v":15978,"vw":41.75982},{"c":41.78,"h":41.8,"l":41.73,"n":347,"o":41.745,"t":"2026-10-08T17:15:00Z","v":13135,"vw":41.766435},{"c":41.96,"h":41.96,"l":41.78,"n":406,"o":41.78,"t":"2026-10-08T17:30:00Z","v":12882,"vw":41.82815},{"c":42.11,"h":42.14,"l":41.94,"n":379,"o":41.97,"t":"2026-10-08T17:45:00Z","v":12680,"vw":42.03225},{"c":42.14,"h":42.175,"l":42.09,"n":315,"o":42.1,"t":"2026-10-08T18:00:00Z","v":11899,"vw":42.133171},{"c":42.03,"h":42.16,"l":42.02,"n":265,"o":42.16,"t":"2026-10-08T18:15:00Z","v":9772,"vw":42.072347},{"c":41.975,"h":42.01,"l":41.96,"n":242,"o":42.01,"t":"2026-10-08T18:30:00Z","v":7276,"vw":41.986523},{"c":41.95,"h":42.015,"l":41.94,"n":396,"o":41.98,"t":"2026-10-08T18:45:00Z","v":11311,"vw":41.970109},{"c":42.1,"h":42.12,"l":41.965,"n":351,"o":41.965,"t":"2026-10-08T19:00:00Z","v":12953,"vw":42.009766},{"c":42.055,"h":42.12,"l":42.04,"n":618,"o":42.1,"t":"2026-10-08T19:15:00Z","v":18272,"vw":42.082684},{"c":42.085,"h":42.1,"l":42.02,"n":682,"o":42.055,"t":"2026-10-08T19:30:00Z","v":26823,"vw":42.061563},{"c":42.04,"h":42.1,"l":41.95,"n":1601,"o":42.085,"t":"2026-10-08T19:45:00Z","v":84885,"vw":42.024165},{"c":42.05,"h":42.05,"l":42.05,"n":28,"o":42.05,"t":"2026-10-08T20:00:00Z","v":110048,"vw":42.05},{"c":42.36,"h":42.36,"l":42.36,"n":1,"o":42.36,"t":"2026-10-09T08:45:00Z","v":277,"vw":42.36},{"c":42.38,"h":42.54,"l":42.1801,"n":67,"o":42.54,"t":"2026-10-09T13:30:00Z","v":8121,"vw":42.51331},{"c":42.45,"h":42.61,"l":42.24,"n":119,"o":42.41,"t":"2026-10-09T13:45:00Z","v":8008,"vw":42.493664},{"c":42.525,"h":42.525,"l":42.525,"n":63,"o":42.525,"t":"2026-10-09T14:00:00Z","v":4889,"vw":42.525},{"c":42.42,"h":42.61,"l":42.42,"n":196,"o":42.61,"t":"2026-10-09T14:15:00Z","v":9499,"vw":42.540401},{"c":42.44,"h":42.44,"l":42.3,"n":110,"o":42.42,"t":"2026-10-09T14:30:00Z","v":3746,"vw":42.367552},{"c":42.41,"h":42.515,"l":42.36,"n":148,"o":42.5,"t":"2026-10-09T14:45:00Z","v":6322,"vw":42.464712},{"c":42.425,"h":42.43,"l":42.38,"n":103,"o":42.39,"t":"2026-10-09T15:00:00Z","v":2382,"vw":42.411786},{"c":42.37,"h":42.4,"l":42.275,"n":191,"o":42.4,"t":"2026-10-09T15:15:00Z","v":8893,"vw":42.35082},{"c":42.39,"h":42.39,"l":42.3,"n":107,"o":42.375,"t":"2026-10-09T15:30:00Z","v":3001,"vw":42.346053},{"c":42.45,"h":42.45,"l":42.38,"n":114,"o":42.39,"t":"2026-10-09T15:45:00Z","v":3058,"vw":42.409667},{"c":42.43,"h":42.48,"l":42.34,"n":212,"o":42.48,"t":"2026-10-09T16:00:00Z","v":9594,"vw":42.425872},{"c":42.415,"h":42.45,"l":42.405,"n":102,"o":42.42,"t":"2026-10-09T16:15:00Z","v":3607,"vw":42.418588},{"c":42.52,"h":42.52,"l":42.43,"n":162,"o":42.43,"t":"2026-10-09T16:30:00Z","v":5448,"vw":42.459052},{"c":42.53,"h":42.54,"l":42.49,"n":201,"o":42.53,"t":"2026-10-09T16:45:00Z","v":4902,"vw":42.518704},{"c":42.63,"h":42.68,"l":42.53,"n":267,"o":42.54,"t":"2026-10-09T17:00:00Z","v":10063,"vw":42.615516},{"c":42.6,"h":42.68,"l":42.6,"n":178,"o":42.63,"t":"2026-10-09T17:15:00Z","v":10293,"vw":42.632015},{"c":42.61,"h":42.6364,"l":42.59,"n":119,"o":42.6,"t":"2026-10-09T17:30:00Z","v":4029,"vw":42.615641},{"c":42.555,"h":42.62,"l":42.555,"n":173,"o":42.605,"t":"2026-10-09T17:45:00Z","v":5635,"vw":42.58115},{"c":42.51,"h":42.58,"l":42.51,"n":234,"o":42.56,"t":"2026-10-09T18:00:00Z","v":6885,"vw":42.5467},{"c":42.61,"h":42.61,"l":42.52,"n":125,"o":42.52,"t":"2026-10-09T18:15:00Z","v":3532,"vw":42.568723},{"c":42.66,"h":42.69,"l":42.605,"n":213,"o":42.605,"t":"2026-10-09T18:30:00Z","v":5995,"vw":42.66056},{"c":42.71,"h":42.71,"l":42.66,"n":250,"o":42.67,"t":"2026-10-09T18:45:00Z","v":6619,"vw":42.676873},{"c":42.73,"h":42.73,"l":42.68,"n":147,"o":42.6925,"t":"2026-10-09T19:00:00Z","v":4789,"vw":42.702706},{"c":42.72,"h":42.75,"l":42.71,"n":268,"o":42.715,"t":"2026-10-09T19:15:00Z","v":7942,"vw":42.721422},{"c":42.73,"h":42.81,"l":42.73,"n":579,"o":42.74,"t":"2026-10-09T19:30:00Z","v":17470,"vw":42.778908},{"c":42.45,"h":42.75,"l":42.44,"n":1335,"o":42.735,"t":"2026-10-09T19:45:00Z","v":60906,"vw":42.536389},{"c":42.46,"h":42.46,"l":42.46,"n":17,"o":42.46,"t":"2026-10-09T20:00:00Z","v":69598,"vw":42.46},{"c":42.45,"h":42.58,"l":42.2036,"n":181,"o":42.57,"t":"2026-10-12T13:30:00Z","v":11204,"vw":42.474031},{"c":42.59,"h":42.59,"l":42.4001,"n":88,"o":42.475,"t":"2026-10-12T13:45:00Z","v":2578,"vw":42.520392},{"c":42.835,"h":42.835,"l":42.54,"n":205,"o":42.565,"t":"2026-10-12T14:00:00Z","v":8140,"vw":42.608168},{"c":42.8323,"h":42.864,"l":42.74,"n":226,"o":42.81,"t":"2026-10-12T14:15:00Z","v":8105,"vw":42.805994},{"c":42.965,"h":42.965,"l":42.81,"n":328,"o":42.83,"t":"2026-10-12T14:30:00Z","v":11757,"vw":42.837297},{"c":42.99,"h":42.99,"l":42.894,"n":325,"o":42.93,"t":"2026-10-12T14:45:00Z","v":11021,"vw":42.944588},{"c":42.95,"h":42.9909,"l":42.925,"n":168,"o":42.9849,"t":"2026-10-12T15:00:00Z","v":4534,"vw":42.959367},{"c":42.88,"h":42.97,"l":42.88,"n":92,"o":42.935,"t":"2026-10-12T15:15:00Z","v":4248,"vw":42.93543},{"c":42.98,"h":43.01,"l":42.8466,"n":270,"o":42.86,"t":"2026-10-12T15:30:00Z","v":8320,"vw":42.932029},{"c":42.97,"h":43.01,"l":42.95,"n":142,"o":42.95,"t":"2026-10-12T15:45:00Z","v":8943,"vw":42.994486},{"c":43.01,"h":43.03,"l":42.96,"n":208,"o":42.96,"t":"2026-10-12T16:00:00Z","v":9126,"vw":43.004443},{"c":42.97,"h":43.02,"l":42.97,"n":91,"o":43.02,"t":"2026-10-12T16:15:00Z","v":4258,"vw":42.977457},{"c":42.94,"h":42.96,"l":42.93,"n":181,"o":42.94,"t":"2026-10-12T16:30:00Z","v":7187,"vw":42.948038},{"c":42.96,"h":42.9799,"l":42.94,"n":174,"o":42.96,"t":"2026-10-12T16:45:00Z","v":5786,"vw":42.960651},{"c":43.03,"h":43.08,"l":42.96,"n":565,"o":42.97,"t":"2026-10-12T17:00:00Z","v":47513,"vw":43.038673},{"c":43.08,"h":43.1,"l":43,"n":308,"o":43.02,"t":"2026-10-12T17:15:00Z","v":26141,"vw":43.023203},{"c":43.07,"h":43.11,"l":43.05,"n":153,"o":43.08,"t":"2026-10-12T17:30:00Z","v":6792,"vw":43.079838},{"c":43.06,"h":43.075,"l":43.02,"n":250,"o":43.06,"t":"2026-10-12T17:45:00Z","v":12459,"vw":43.050107},{"c":43.095,"h":43.1,"l":43.03,"n":336,"o":43.07,"t":"2026-10-12T18:00:00Z","v":69927,"vw":43.069909},{"c":43.035,"h":43.08,"l":42.98,"n":248,"o":43.08,"t":"2026-10-12T18:15:00Z","v":16145,"vw":43.026434},{"c":43.07,"h":43.11,"l":43.01,"n":491,"o":43.035,"t":"2026-10-12T18:30:00Z","v":28405,"vw":43.045929},{"c":43.065,"h":43.115,"l":43.06,"n":179,"o":43.08,"t":"2026-10-12T18:45:00Z","v":10404,"vw":43.089862},{"c":43.1,"h":43.14,"l":43.065,"n":633,"o":43.09,"t":"2026-10-12T19:00:00Z","v":30299,"vw":43.105709},{"c":43.08,"h":43.14,"l":43.08,"n":470,"o":43.11,"t":"2026-10-12T19:15:00Z","v":19652,"vw":43.110755},{"c":43.01,"h":43.12,"l":43.01,"n":583,"o":43.09,"t":"2026-10-12T19:30:00Z","v":20944,"vw":43.08112},{"c":43.07,"h":43.11,"l":43.01,"n":1495,"o":43.04,"t":"2026-10-12T19:45:00Z","v":57308,"vw":43.049919},{"c":43.05,"h":43.05,"l":43.05,"n":38,"o":43.05,"t":"2026-10-12T20:00:00Z","v":95646,"vw":43.05},{"c":43.15,"h":43.15,"l":43.01,"n":9,"o":43.1,"t":"2026-10-13T13:15:00Z","v":1203,"vw":43.1149},{"c":43.14,"h":43.5,"l":43.14,"n":137,"o":43.35,"t":"2026-10-13T13:30:00Z","v":17276,"vw":43.355466},{"c":42.93,"h":43.135,"l":42.9,"n":61,"o":43.135,"t":"2026-10-13T13:45:00Z","v":3266,"vw":42.938502},{"c":42.9,"h":42.98,"l":42.795,"n":195,"o":42.87,"t":"2026-10-13T14:00:00Z","v":8320,"vw":42.894858},{"c":42.84,"h":42.93,"l":42.8,"n":131,"o":42.9,"t":"2026-10-13T14:15:00Z","v":5366,"vw":42.857122},{"c":42.96,"h":43.01,"l":42.86,"n":133,"o":42.86,"t":"2026-10-13T14:30:00Z","v":4620,"vw":42.943932},{"c":42.965,"h":43,"l":42.94,"n":125,"o":42.98,"t":"2026-10-13T14:45:00Z","v":3341,"vw":42.968052},{"c":42.975,"h":42.99,"l":42.91,"n":212,"o":42.965,"t":"2026-10-13T15:00:00Z","v":6874,"vw":42.955812},{"c":42.965,"h":43.05,"l":42.95,"n":83,"o":42.98,"t":"2026-10-13T15:15:00Z","v":3560,"vw":42.986947},{"c":42.94,"h":42.97,"l":42.905,"n":106,"o":42.92,"t":"2026-10-13T15:30:00Z","v":3690,"vw":42.934603},{"c":42.925,"h":42.9656,"l":42.92,"n":142,"o":42.96,"t":"2026-10-13T15:45:00Z","v":4483,"vw":42.935018},{"c":42.92,"h":42.92,"l":42.85,"n":127,"o":42.905,"t":"2026-10-13T16:00:00Z","v":5178,"vw":42.903366},{"c":42.96,"h":42.97,"l":42.94,"n":88,"o":42.945,"t":"2026-10-13T16:15:00Z","v":3332,"vw":42.951946},{"c":42.98,"h":43.01,"l":42.94,"n":163,"o":42.955,"t":"2026-10-13T16:30:00Z","v":6431,"vw":42.975984},{"c":43.01,"h":43.01,"l":42.975,"n":110,"o":42.975,"t":"2026-10-13T16:45:00Z","v":5836,"vw":42.996753},{"c":43.05,"h":43.05,"l":43,"n":171,"o":43,"t":"2026-10-13T17:00:00Z","v":5275,"vw":43.008257},{"c":43.13,"h":43.135,"l":43.05,"n":204,"o":43.05,"t":"2026-10-13T17:15:00Z","v":12242,"vw":43.085533},{"c":43.095,"h":43.16,"l":43.095,"n":220,"o":43.13,"t":"2026-10-13T17:30:00Z","v":9102,"vw":43.125703},{"c":43.065,"h":43.08,"l":43.06,"n":97,"o":43.07,"t":"2026-10-13T17:45:00Z","v":2982,"vw":43.069183},{"c":43.11,"h":43.115,"l":43.075,"n":158,"o":43.08,"t":"2026-10-13T18:00:00Z","v":4643,"vw":43.09898},{"c":43.14,"h":43.14,"l":43.075,"n":153,"o":43.085,"t":"2026-10-13T18:15:00Z","v":9054,"vw":43.106269},{"c":43.12,"h":43.17,"l":43.09,"n":118,"o":43.14,"t":"2026-10-13T18:30:00Z","v":3501,"vw":43.143357},{"c":43.005,"h":43.11,"l":43,"n":299,"o":43.11,"t":"2026-10-13T18:45:00Z","v":10542,"vw":43.061171},{"c":43.085,"h":43.1,"l":43.025,"n":269,"o":43.03,"t":"2026-10-13T19:00:00Z","v":7521,"vw":43.057578},{"c":43.095,"h":43.1,"l":43.02,"n":291,"o":43.085,"t":"2026-10-13T19:15:00Z","v":10461,"vw":43.078379},{"c":43.05,"h":43.12,"l":43.05,"n":553,"o":43.11,"t":"2026-10-13T19:30:00Z","v":14919,"vw":43.079716},{"c":42.91,"h":43.065,"l":42.91,"n":1199,"o":43.02,"t":"2026-10-13T19:45:00Z","v":53761,"vw":42.97018},{"c":42.91,"h":42.91,"l":42.91,"n":20,"o":42.91,"t":"2026-10-13T20:00:00Z","v":83077,"vw":42.91},{"c":42.935,"h":43.43,"l":42.8,"n":213,"o":42.98,"t":"2026-10-14T13:30:00Z","v":26136,"vw":43.19418},{"c":42.75,"h":42.94,"l":42.74,"n":161,"o":42.89,"t":"2026-10-14T13:45:00Z","v":10000,"vw":42.873163},{"c":42.99,"h":42.99,"l":42.79,"n":262,"o":42.845,"t":"2026-10-14T14:00:00Z","v":12901,"vw":42.85644},{"c":42.91,"h":42.945,"l":42.88,"n":205,"o":42.9,"t":"2026-10-14T14:15:00Z","v":8268,"vw":42.903086},{"c":42.9,"h":42.95,"l":42.84,"n":243,"o":42.88,"t":"2026-10-14T14:30:00Z","v":7089,"vw":42.902414},{"c":42.93,"h":42.93,"l":42.87,"n":178,"o":42.91,"t":"2026-10-14T14:45:00Z","v":5766,"vw":42.905701},{"c":43.085,"h":43.11,"l":42.93,"n":463,"o":42.96,"t":"2026-10-14T15:00:00Z","v":19746,"vw":43.024435},{"c":43.135,"h":43.21,"l":43.06,"n":489,"o":43.06,"t":"2026-10-14T15:15:00Z","v":23423,"vw":43.137762},{"c":43.18,"h":43.23,"l":43.11,"n":224,"o":43.135,"t":"2026-10-14T15:30:00Z","v":8988,"vw":43.177663},{"c":43.105,"h":43.17,"l":43.06,"n":191,"o":43.15,"t":"2026-10-14T15:45:00Z","v":5752,"vw":43.106962},{"c":43.17,"h":43.17,"l":43.09,"n":365,"o":43.13,"t":"2026-10-14T16:00:00Z","v":15900,"vw":43.132},{"c":43.255,"h":43.335,"l":43.205,"n":338,"o":43.25,"t":"2026-10-14T16:15:00Z","v":22659,"vw":43.303274},{"c":43.25,"h":43.3,"l":43.25,"n":185,"o":43.255,"t":"2026-10-14T16:30:00Z","v":7739,"vw":43.280322},{"c":43.24,"h":43.25,"l":43.17,"n":158,"o":43.23,"t":"2026-10-14T16:45:00Z","v":5436,"vw":43.211335},{"c":43.32,"h":43.32,"l":43.235,"n":147,"o":43.24,"t":"2026-10-14T17:00:00Z","v":4935,"vw":43.265271},{"c":43.285,"h":43.33,"l":43.24,"n":259,"o":43.33,"t":"2026-10-14T17:15:00Z","v":11947,"vw":43.304117},{"c":43.39,"h":43.4,"l":43.29,"n":185,"o":43.32,"t":"2026-10-14T17:30:00Z","v":4972,"vw":43.361481},{"c":43.43,"h":43.43,"l":43.35,"n":249,"o":43.38,"t":"2026-10-14T17:45:00Z","v":13596,"vw":43.385034},{"c":43.44,"h":43.48,"l":43.405,"n":299,"o":43.405,"t":"2026-10-14T18:00:00Z","v":8378,"vw":43.450682},{"c":43.39,"h":43.46,"l":43.355,"n":187,"o":43.435,"t":"2026-10-14T18:15:00Z","v":11459,"vw":43.419058},{"c":43.395,"h":43.42,"l":43.355,"n":128,"o":43.355,"t":"2026-10-14T18:30:00Z","v":5868,"vw":43.396259},{"c":43.435,"h":43.49,"l":43.395,"n":241,"o":43.395,"t":"2026-10-14T18:45:00Z","v":9432,"vw":43.422436},{"c":43.4144,"h":43.44,"l":43.39,"n":271,"o":43.42,"t":"2026-10-14T19:00:00Z","v":8446,"vw":43.414168},{"c":43.29,"h":43.385,"l":43.28,"n":478,"o":43.385,"t":"2026-10-14T19:15:00Z","v":24116,"vw":43.304781},{"c":43.05,"h":43.29,"l":43.03,"n":494,"o":43.29,"t":"2026-10-14T19:30:00Z","v":17691,"vw":43.113744},{"c":43.2,"h":43.21,"l":43.06,"n":1402,"o":43.06,"t":"2026-10-14T19:45:00Z","v":68802,"vw":43.128656},{"c":43.2,"h":43.2,"l":43.2,"n":27,"o":43.2,"t":"2026-10-14T20:00:00Z","v":111235,"vw":43.2},{"c":44.01,"h":44.08,"l":43.5,"n":473,"o":43.61,"t":"2026-10-15T13:30:00Z","v":39044,"vw":43.846605},{"c":44.145,"h":44.25,"l":44.03,"n":397,"o":44.03,"t":"2026-10-15T13:45:00Z","v":15289,"vw":44.181931},{"c":44.13,"h":44.22,"l":44,"n":456,"o":44.11,"t":"2026-10-15T14:00:00Z","v":24936,"vw":44.092433},{"c":44.18,"h":44.25,"l":44.135,"n":367,"o":44.135,"t":"2026-10-15T14:15:00Z","v":24566,"vw":44.189554},{"c":44.14,"h":44.3,"l":44.14,"n":463,"o":44.21,"t":"2026-10-15T14:30:00Z","v":24980,"vw":44.219824},{"c":44.045,"h":44.14,"l":44.03,"n":280,"o":44.135,"t":"2026-10-15T14:45:00Z","v":8701,"vw":44.083506},{"c":43.96,"h":44.07,"l":43.95,"n":932,"o":44.045,"t":"2026-10-15T15:00:00Z","v":103210,"vw":43.996961},{"c":43.785,"h":43.98,"l":43.785,"n":400,"o":43.96,"t":"2026-10-15T15:15:00Z","v":28601,"vw":43.897949},{"c":43.88,"h":43.89,"l":43.78,"n":530,"o":43.785,"t":"2026-10-15T15:30:00Z","v":23563,"vw":43.836118},{"c":43.8956,"h":43.98,"l":43.84,"n":644,"o":43.9,"t":"2026-10-15T15:45:00Z","v":60846,"vw":43.905262},{"c":43.784,"h":43.9,"l":43.75,"n":1044,"o":43.88,"t":"2026-10-15T16:00:00Z","v":85884,"vw":43.844427},{"c":43.79,"h":43.83,"l":43.79,"n":145,"o":43.81,"t":"2026-10-15T16:15:00Z","v":5644,"vw":43.802671},{"c":43.88,"h":43.9,"l":43.8,"n":576,"o":43.8,"t":"2026-10-15T16:30:00Z","v":29537,"vw":43.86419},{"c":43.91,"h":43.91,"l":43.865,"n":123,"o":43.88,"t":"2026-10-15T16:45:00Z","v":3366,"vw":43.889043},{"c":43.9,"h":43.99,"l":43.885,"n":377,"o":43.91,"t":"2026-10-15T17:00:00Z","v":21095,"vw":43.92399},{"c":43.85,"h":43.91,"l":43.85,"n":211,"o":43.905,"t":"2026-10-15T17:15:00Z","v":31934,"vw":43.893037},{"c":43.725,"h":43.79,"l":43.62,"n":381,"o":43.79,"t":"2026-10-15T17:30:00Z","v":24601,"vw":43.718135},{"c":43.685,"h":43.785,"l":43.685,"n":314,"o":43.75,"t":"2026-10-15T17:45:00Z","v":24054,"vw":43.746706},{"c":43.75,"h":43.76,"l":43.7,"n":291,"o":43.71,"t":"2026-10-15T18:00:00Z","v":18375,"vw":43.737428},{"c":43.77,"h":43.81,"l":43.75,"n":196,"o":43.78,"t":"2026-10-15T18:15:00Z","v":10594,"vw":43.768106},{"c":43.74,"h":43.76,"l":43.715,"n":168,"o":43.76,"t":"2026-10-15T18:30:00Z","v":10341,"vw":43.736396},{"c":43.69,"h":43.72,"l":43.64,"n":358,"o":43.72,"t":"2026-10-15T18:45:00Z","v":30753,"vw":43.68301},{"c":43.58,"h":43.695,"l":43.55,"n":595,"o":43.69,"t":"2026-10-15T19:00:00Z","v":41509,"vw":43.661404},{"c":43.48,"h":43.575,"l":43.48,"n":702,"o":43.575,"t":"2026-10-15T19:15:00Z","v":21561,"vw":43.526218},{"c":43.53,"h":43.58,"l":43.475,"n":624,"o":43.49,"t":"2026-10-15T19:30:00Z","v":32834,"vw":43.521857},{"c":43.34,"h":43.52,"l":43.34,"n":1555,"o":43.52,"t":"2026-10-15T19:45:00Z","v":94855,"vw":43.414771},{"c":43.34,"h":43.36,"l":43.34,"n":32,"o":43.36,"t":"2026-10-15T20:00:00Z","v":136347,"vw":43.340076},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-15T22:45:00Z","v":100,"vw":44},{"c":43.18,"h":43.48,"l":43.18,"n":118,"o":43.48,"t":"2026-10-16T13:30:00Z","v":9301,"vw":43.46293},{"c":43.36,"h":43.375,"l":43.185,"n":96,"o":43.2,"t":"2026-10-16T13:45:00Z","v":3711,"vw":43.279066},{"c":43.485,"h":43.52,"l":43.34,"n":162,"o":43.36,"t":"2026-10-16T14:00:00Z","v":5936,"vw":43.439362},{"c":43.53,"h":43.545,"l":43.49,"n":73,"o":43.49,"t":"2026-10-16T14:15:00Z","v":2320,"vw":43.510133},{"c":43.515,"h":43.545,"l":43.43,"n":137,"o":43.545,"t":"2026-10-16T14:30:00Z","v":4568,"vw":43.510547},{"c":43.5,"h":43.53,"l":43.37,"n":179,"o":43.37,"t":"2026-10-16T14:45:00Z","v":7750,"vw":43.474027},{"c":43.78,"h":43.78,"l":43.5227,"n":187,"o":43.5227,"t":"2026-10-16T15:00:00Z","v":4218,"vw":43.618256},{"c":43.81,"h":43.85,"l":43.7451,"n":220,"o":43.75,"t":"2026-10-16T15:15:00Z","v":9435,"vw":43.830015},{"c":43.625,"h":43.77,"l":43.625,"n":137,"o":43.77,"t":"2026-10-16T15:30:00Z","v":3685,"vw":43.72429},{"c":43.625,"h":43.7,"l":43.61,"n":346,"o":43.625,"t":"2026-10-16T15:45:00Z","v":33816,"vw":43.650338},{"c":43.55,"h":43.67,"l":43.54,"n":220,"o":43.625,"t":"2026-10-16T16:00:00Z","v":10370,"vw":43.592496},{"c":43.52,"h":43.545,"l":43.5,"n":130,"o":43.54,"t":"2026-10-16T16:15:00Z","v":5568,"vw":43.522378},{"c":43.54,"h":43.545,"l":43.51,"n":141,"o":43.54,"t":"2026-10-16T16:30:00Z","v":5686,"vw":43.528223},{"c":43.575,"h":43.575,"l":43.51,"n":96,"o":43.535,"t":"2026-10-16T16:45:00Z","v":4624,"vw":43.528497},{"c":43.63,"h":43.63,"l":43.58,"n":170,"o":43.59,"t":"2026-10-16T17:00:00Z","v":6598,"vw":43.605337},{"c":43.59,"h":43.66,"l":43.59,"n":133,"o":43.66,"t":"2026-10-16T17:15:00Z","v":7283,"vw":43.622623},{"c":43.67,"h":43.67,"l":43.6,"n":170,"o":43.6,"t":"2026-10-16T17:30:00Z","v":6880,"vw":43.621604},{"c":43.6,"h":43.72,"l":43.58,"n":187,"o":43.7,"t":"2026-10-16T17:45:00Z","v":6200,"vw":43.642603},{"c":43.65,"h":43.7,"l":43.61,"n":133,"o":43.61,"t":"2026-10-16T18:00:00Z","v":6024,"vw":43.641826},{"c":43.62,"h":43.68,"l":43.595,"n":168,"o":43.67,"t":"2026-10-16T18:15:00Z","v":6739,"vw":43.63399},{"c":43.64,"h":43.69,"l":43.615,"n":169,"o":43.615,"t":"2026-10-16T18:30:00Z","v":6093,"vw":43.652825},{"c":43.71,"h":43.71,"l":43.5801,"n":198,"o":43.64,"t":"2026-10-16T18:45:00Z","v":8561,"vw":43.6255},{"c":43.76,"h":43.8,"l":43.72,"n":197,"o":43.72,"t":"2026-10-16T19:00:00Z","v":8366,"vw":43.783915},{"c":43.76,"h":43.78,"l":43.71,"n":326,"o":43.78,"t":"2026-10-16T19:15:00Z","v":11940,"vw":43.740908},{"c":43.66,"h":43.78,"l":43.64,"n":439,"o":43.78,"t":"2026-10-16T19:30:00Z","v":26594,"vw":43.663505},{"c":43.68,"h":43.71,"l":43.57,"n":1294,"o":43.69,"t":"2026-10-16T19:45:00Z","v":57413,"vw":43.637851},{"c":43.83,"h":43.83,"l":43.68,"n":34,"o":43.68,"t":"2026-10-16T20:00:00Z","v":96633,"vw":43.680173},{"c":44.1,"h":44.1,"l":44.1,"n":4,"o":44.1,"t":"2026-10-19T08:00:00Z","v":153,"vw":44.1},{"c":43.67,"h":43.805,"l":43.5,"n":151,"o":43.7,"t":"2026-10-19T13:30:00Z","v":14980,"vw":43.713383},{"c":43.5125,"h":43.78,"l":43.5,"n":158,"o":43.67,"t":"2026-10-19T13:45:00Z","v":11463,"vw":43.614292},{"c":43.35,"h":43.52,"l":43.3201,"n":113,"o":43.51,"t":"2026-10-19T14:00:00Z","v":3918,"vw":43.468991},{"c":43.21,"h":43.345,"l":43.21,"n":124,"o":43.325,"t":"2026-10-19T14:15:00Z","v":3692,"vw":43.278641},{"c":43.1,"h":43.28,"l":43.1,"n":101,"o":43.205,"t":"2026-10-19T14:30:00Z","v":3622,"vw":43.220021},{"c":43.195,"h":43.23,"l":43.14,"n":158,"o":43.14,"t":"2026-10-19T14:45:00Z","v":4241,"vw":43.18618},{"c":43.29,"h":43.29,"l":43.21,"n":141,"o":43.23,"t":"2026-10-19T15:00:00Z","v":3926,"vw":43.256828},{"c":43.04,"h":43.29,"l":43.04,"n":261,"o":43.29,"t":"2026-10-19T15:15:00Z","v":14879,"vw":43.199453},{"c":42.97,"h":43,"l":42.88,"n":97,"o":43,"t":"2026-10-19T15:30:00Z","v":4124,"vw":42.963743},{"c":42.99,"h":43,"l":42.905,"n":146,"o":42.93,"t":"2026-10-19T15:45:00Z","v":6252,"vw":42.947937},{"c":42.93,"h":42.99,"l":42.9,"n":169,"o":42.99,"t":"2026-10-19T16:00:00Z","v":6319,"vw":42.929421},{"c":43.015,"h":43.03,"l":42.94,"n":132,"o":42.95,"t":"2026-10-19T16:15:00Z","v":4145,"vw":42.993576},{"c":42.88,"h":42.98,"l":42.88,"n":179,"o":42.98,"t":"2026-10-19T16:30:00Z","v":7772,"vw":42.928805},{"c":42.875,"h":42.8899,"l":42.85,"n":157,"o":42.85,"t":"2026-10-19T16:45:00Z","v":5933,"vw":42.860059},{"c":42.69,"h":42.86,"l":42.675,"n":299,"o":42.86,"t":"2026-10-19T17:00:00Z","v":12131,"vw":42.771642},{"c":42.66,"h":42.7,"l":42.64,"n":227,"o":42.68,"t":"2026-10-19T17:15:00Z","v":7644,"vw":42.677587},{"c":42.66,"h":42.69,"l":42.63,"n":314,"o":42.66,"t":"2026-10-19T17:30:00Z","v":13591,"vw":42.661951},{"c":42.665,"h":42.74,"l":42.66,"n":312,"o":42.67,"t":"2026-10-19T17:45:00Z","v":13905,"vw":42.694564},{"c":42.595,"h":42.65,"l":42.58,"n":370,"o":42.64,"t":"2026-10-19T18:00:00Z","v":12406,"vw":42.628157},{"c":42.6351,"h":42.69,"l":42.59,"n":308,"o":42.59,"t":"2026-10-19T18:15:00Z","v":15343,"vw":42.62915},{"c":42.62,"h":42.7,"l":42.59,"n":298,"o":42.61,"t":"2026-10-19T18:30:00Z","v":11158,"vw":42.643115},{"c":42.6,"h":42.63,"l":42.56,"n":245,"o":42.61,"t":"2026-10-19T18:45:00Z","v":9743,"vw":42.595862},{"c":42.56,"h":42.64,"l":42.54,"n":395,"o":42.59,"t":"2026-10-19T19:00:00Z","v":16203,"vw":42.578142},{"c":42.37,"h":42.59,"l":42.37,"n":465,"o":42.58,"t":"2026-10-19T19:15:00Z","v":20142,"vw":42.533041},{"c":42.42,"h":42.48,"l":42.35,"n":896,"o":42.38,"t":"2026-10-19T19:30:00Z","v":40828,"vw":42.422813},{"c":42.34,"h":42.55,"l":42.3,"n":2138,"o":42.42,"t":"2026-10-19T19:45:00Z","v":116203,"vw":42.407495},{"c":42.5214,"h":42.5214,"l":42.32,"n":38,"o":42.35,"t":"2026-10-19T20:00:00Z","v":130541,"vw":42.344894},{"c":42.35,"h":42.35,"l":42.35,"n":3,"o":42.35,"t":"2026-10-19T21:45:00Z","v":151,"vw":42.35},{"c":43.06,"h":43.14,"l":42.565,"n":130,"o":42.6,"t":"2026-10-20T13:30:00Z","v":15105,"vw":42.68736},{"c":43.01,"h":43.39,"l":43.01,"n":139,"o":43.13,"t":"2026-10-20T13:45:00Z","v":6253,"vw":43.132017},{"c":42.97,"h":42.98,"l":42.83,"n":91,"o":42.91,"t":"2026-10-20T14:00:00Z","v":4669,"vw":42.924113},{"c":43.115,"h":43.2304,"l":43.04,"n":193,"o":43.04,"t":"2026-10-20T14:15:00Z","v":4469,"vw":43.153537},{"c":43.145,"h":43.24,"l":43.145,"n":173,"o":43.15,"t":"2026-10-20T14:30:00Z","v":5052,"vw":43.178802},{"c":43.13,"h":43.195,"l":43.12,"n":152,"o":43.18,"t":"2026-10-20T14:45:00Z","v":5152,"vw":43.157555},{"c":43.16,"h":43.16,"l":43.06,"n":161,"o":43.14,"t":"2026-10-20T15:00:00Z","v":5166,"vw":43.117784},{"c":43.11,"h":43.1708,"l":43.095,"n":88,"o":43.17,"t":"2026-10-20T15:15:00Z","v":2913,"vw":43.125542},{"c":43.1,"h":43.15,"l":43.0758,"n":132,"o":43.0758,"t":"2026-10-20T15:30:00Z","v":3761,"vw":43.122479},{"c":43.035,"h":43.1,"l":43.0008,"n":107,"o":43.1,"t":"2026-10-20T15:45:00Z","v":3163,"vw":43.036904},{"c":42.88,"h":43,"l":42.86,"n":166,"o":43,"t":"2026-10-20T16:00:00Z","v":10617,"vw":42.894624},{"c":42.9,"h":42.94,"l":42.88,"n":199,"o":42.88,"t":"2026-10-20T16:15:00Z","v":11118,"vw":42.907274},{"c":42.9,"h":42.93,"l":42.8528,"n":145,"o":42.87,"t":"2026-10-20T16:30:00Z","v":3799,"vw":42.903042},{"c":42.89,"h":42.9,"l":42.86,"n":113,"o":42.9,"t":"2026-10-20T16:45:00Z","v":3026,"vw":42.881446},{"c":42.935,"h":42.9499,"l":42.89,"n":151,"o":42.89,"t":"2026-10-20T17:00:00Z","v":5824,"vw":42.921619},{"c":42.88,"h":42.895,"l":42.835,"n":138,"o":42.86,"t":"2026-10-20T17:15:00Z","v":3423,"vw":42.862758},{"c":42.79,"h":42.87,"l":42.79,"n":139,"o":42.87,"t":"2026-10-20T17:30:00Z","v":6487,"vw":42.805178},{"c":42.88,"h":42.88,"l":42.79,"n":110,"o":42.79,"t":"2026-10-20T17:45:00Z","v":3481,"vw":42.828308},{"c":42.9261,"h":42.9261,"l":42.885,"n":95,"o":42.885,"t":"2026-10-20T18:00:00Z","v":3184,"vw":42.901447},{"c":42.86,"h":42.915,"l":42.86,"n":192,"o":42.915,"t":"2026-10-20T18:15:00Z","v":6443,"vw":42.888527},{"c":42.92,"h":42.92,"l":42.85,"n":72,"o":42.85,"t":"2026-10-20T18:30:00Z","v":2751,"vw":42.900526},{"c":42.91,"h":42.92,"l":42.87,"n":113,"o":42.9,"t":"2026-10-20T18:45:00Z","v":4036,"vw":42.905665},{"c":42.94,"h":42.97,"l":42.91,"n":156,"o":42.93,"t":"2026-10-20T19:00:00Z","v":5233,"vw":42.944102},{"c":42.835,"h":43.01,"l":42.83,"n":426,"o":42.97,"t":"2026-10-20T19:15:00Z","v":17743,"vw":42.914755},{"c":42.92,"h":42.92,"l":42.81,"n":444,"o":42.835,"t":"2026-10-20T19:30:00Z","v":22712,"vw":42.847374},{"c":42.88,"h":42.945,"l":42.82,"n":1234,"o":42.915,"t":"2026-10-20T19:45:00Z","v":45724,"vw":42.877034},{"c":42.87,"h":42.87,"l":42.87,"n":30,"o":42.87,"t":"2026-10-20T20:00:00Z","v":95934,"vw":42.87},{"c":42.92,"h":42.98,"l":42.92,"n":13,"o":42.98,"t":"2026-10-20T23:45:00Z","v":1285,"vw":42.966563},{"c":42.47,"h":42.6,"l":42.47,"n":7,"o":42.6,"t":"2026-10-21T12:00:00Z","v":829,"vw":42.514412},{"c":42.75,"h":42.79,"l":42.34,"n":228,"o":42.73,"t":"2026-10-21T13:30:00Z","v":16328,"vw":42.699603},{"c":42.64,"h":42.815,"l":42.58,"n":169,"o":42.69,"t":"2026-10-21T13:45:00Z","v":5257,"vw":42.693782},{"c":42.655,"h":42.655,"l":42.56,"n":138,"o":42.57,"t":"2026-10-21T14:00:00Z","v":7385,"vw":42.605677},{"c":42.57,"h":42.685,"l":42.56,"n":148,"o":42.685,"t":"2026-10-21T14:15:00Z","v":5548,"vw":42.606181},{"c":42.43,"h":42.535,"l":42.425,"n":234,"o":42.535,"t":"2026-10-21T14:30:00Z","v":9560,"vw":42.499264},{"c":42.37,"h":42.47,"l":42.36,"n":161,"o":42.43,"t":"2026-10-21T14:45:00Z","v":5027,"vw":42.410098},{"c":42.29,"h":42.35,"l":42.26,"n":162,"o":42.32,"t":"2026-10-21T15:00:00Z","v":4136,"vw":42.299077},{"c":42.31,"h":42.31,"l":42.2,"n":140,"o":42.23,"t":"2026-10-21T15:15:00Z","v":4639,"vw":42.252014},{"c":42.245,"h":42.285,"l":42.225,"n":167,"o":42.265,"t":"2026-10-21T15:30:00Z","v":3817,"vw":42.254987},{"c":42.31,"h":42.31,"l":42.3,"n":33,"o":42.3,"t":"2026-10-21T15:45:00Z","v":628,"vw":42.306667},{"c":42.41,"h":42.41,"l":42.26,"n":156,"o":42.27,"t":"2026-10-21T16:00:00Z","v":5978,"vw":42.335318},{"c":42.4644,"h":42.4644,"l":42.43,"n":56,"o":42.44,"t":"2026-10-21T16:15:00Z","v":1284,"vw":42.447868},{"c":42.445,"h":42.48,"l":42.43,"n":168,"o":42.45,"t":"2026-10-21T16:30:00Z","v":3798,"vw":42.446111},{"c":42.51,"h":42.51,"l":42.445,"n":72,"o":42.445,"t":"2026-10-21T16:45:00Z","v":2821,"vw":42.457405},{"c":42.39,"h":42.54,"l":42.39,"n":159,"o":42.54,"t":"2026-10-21T17:00:00Z","v":6063,"vw":42.492442},{"c":42.41,"h":42.46,"l":42.395,"n":199,"o":42.4,"t":"2026-10-21T17:15:00Z","v":9192,"vw":42.429148},{"c":42.25,"h":42.4599,"l":42.25,"n":98,"o":42.415,"t":"2026-10-21T17:30:00Z","v":4019,"vw":42.355072},{"c":42.44,"h":42.48,"l":42.25,"n":211,"o":42.285,"t":"2026-10-21T17:45:00Z","v":8114,"vw":42.328511},{"c":42.46,"h":42.46,"l":42.42,"n":149,"o":42.45,"t":"2026-10-21T18:00:00Z","v":3626,"vw":42.434156},{"c":42.52,"h":42.525,"l":42.445,"n":132,"o":42.46,"t":"2026-10-21T18:15:00Z","v":3847,"vw":42.484115},{"c":42.52,"h":42.52,"l":42.49,"n":128,"o":42.49,"t":"2026-10-21T18:30:00Z","v":2867,"vw":42.507619},{"c":42.4,"h":42.5,"l":42.4,"n":329,"o":42.47,"t":"2026-10-21T18:45:00Z","v":12616,"vw":42.466412},{"c":42.36,"h":42.47,"l":42.335,"n":606,"o":42.4,"t":"2026-10-21T19:00:00Z","v":31165,"vw":42.404957},{"c":42.385,"h":42.41,"l":42.35,"n":300,"o":42.38,"t":"2026-10-21T19:15:00Z","v":8816,"vw":42.382181},{"c":42.3,"h":42.38,"l":42.225,"n":651,"o":42.36,"t":"2026-10-21T19:30:00Z","v":33939,"vw":42.282543},{"c":42.19,"h":42.29,"l":42.17,"n":1669,"o":42.29,"t":"2026-10-21T19:45:00Z","v":107786,"vw":42.22195},{"c":42.19,"h":42.19,"l":42.19,"n":35,"o":42.19,"t":"2026-10-21T20:00:00Z","v":92335,"vw":42.19},{"c":42.25,"h":42.25,"l":42.25,"n":3,"o":42.25,"t":"2026-10-21T22:00:00Z","v":383,"vw":42.25},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-10-22T12:15:00Z","v":101,"vw":42.2},{"c":42.375,"h":42.4,"l":42.23,"n":145,"o":42.25,"t":"2026-10-22T13:30:00Z","v":9634,"vw":42.303885},{"c":42.5,"h":42.555,"l":42.3947,"n":117,"o":42.46,"t":"2026-10-22T13:45:00Z","v":19054,"vw":42.536944},{"c":42.69,"h":42.69,"l":42.43,"n":102,"o":42.555,"t":"2026-10-22T14:00:00Z","v":3709,"vw":42.571102},{"c":42.88,"h":42.88,"l":42.65,"n":133,"o":42.65,"t":"2026-10-22T14:15:00Z","v":6532,"vw":42.712623},{"c":43,"h":43.05,"l":42.8,"n":195,"o":42.88,"t":"2026-10-22T14:30:00Z","v":13704,"vw":42.90436},{"c":42.98,"h":43.04,"l":42.92,"n":182,"o":42.95,"t":"2026-10-22T14:45:00Z","v":6076,"vw":42.977127},{"c":43.19,"h":43.19,"l":42.98,"n":170,"o":42.98,"t":"2026-10-22T15:00:00Z","v":9367,"vw":43.105333},{"c":42.93,"h":43.23,"l":42.92,"n":545,"o":43.23,"t":"2026-10-22T15:15:00Z","v":24307,"vw":42.994355},{"c":42.965,"h":43.11,"l":42.845,"n":502,"o":42.93,"t":"2026-10-22T15:30:00Z","v":87188,"vw":42.91753},{"c":42.87,"h":42.965,"l":42.81,"n":383,"o":42.965,"t":"2026-10-22T15:45:00Z","v":15809,"vw":42.879048},{"c":42.785,"h":42.92,"l":42.785,"n":144,"o":42.86,"t":"2026-10-22T16:00:00Z","v":5085,"vw":42.84173},{"c":42.8632,"h":42.92,"l":42.79,"n":55,"o":42.79,"t":"2026-10-22T16:15:00Z","v":6112,"vw":42.861151},{"c":42.82,"h":42.85,"l":42.77,"n":144,"o":42.82,"t":"2026-10-22T16:30:00Z","v":5065,"vw":42.809326},{"c":42.975,"h":43.02,"l":42.845,"n":172,"o":42.86,"t":"2026-10-22T16:45:00Z","v":5519,"vw":42.95619},{"c":43.13,"h":43.13,"l":42.95,"n":112,"o":42.97,"t":"2026-10-22T17:00:00Z","v":3886,"vw":43.041743},{"c":43.14,"h":43.14,"l":43.04,"n":107,"o":43.06,"t":"2026-10-22T17:15:00Z","v":3125,"vw":43.084844},{"c":43.171,"h":43.26,"l":43.171,"n":104,"o":43.2092,"t":"2026-10-22T17:30:00Z","v":8011,"vw":43.209934},{"c":43.2453,"h":43.28,"l":43.19,"n":199,"o":43.205,"t":"2026-10-22T17:45:00Z","v":6987,"vw":43.223177},{"c":43.35,"h":43.35,"l":43.28,"n":136,"o":43.28,"t":"2026-10-22T18:00:00Z","v":4344,"vw":43.308794},{"c":43.315,"h":43.35,"l":43.31,"n":190,"o":43.325,"t":"2026-10-22T18:15:00Z","v":6648,"vw":43.329511},{"c":43.36,"h":43.3631,"l":43.3,"n":268,"o":43.3,"t":"2026-10-22T18:30:00Z","v":7256,"vw":43.337822},{"c":43.425,"h":43.425,"l":43.33,"n":221,"o":43.38,"t":"2026-10-22T18:45:00Z","v":6868,"vw":43.385987},{"c":43.48,"h":43.55,"l":43.44,"n":314,"o":43.45,"t":"2026-10-22T19:00:00Z","v":9521,"vw":43.498957},{"c":43.36,"h":43.55,"l":43.36,"n":308,"o":43.47,"t":"2026-10-22T19:15:00Z","v":8326,"vw":43.435181},{"c":43.44,"h":43.5,"l":43.345,"n":478,"o":43.345,"t":"2026-10-22T19:30:00Z","v":28950,"vw":43.445265},{"c":43.33,"h":43.49,"l":43.31,"n":1642,"o":43.445,"t":"2026-10-22T19:45:00Z","v":82693,"vw":43.389288},{"c":43.33,"h":43.35,"l":43.33,"n":33,"o":43.35,"t":"2026-10-22T20:00:00Z","v":81279,"vw":43.330324}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.28447460701999155,"strike":52.06884010799987,"iv":0.48068552639466244,"gamma":0.03153872225952973,"theta":-0.01912089370632678,"vega":0.02121264486343713,"rho":0.003052342650432783,"breakevenPct":20.82463585280375},{"delta":0.15,"premium":0.4784450118525794,"strike":53.62199525896823,"iv":0.6115519797737339,"gamma":0.03943712970438482,"theta":-0.028346221314775752,"vega":0.027592495925830348,"rho":0.004583527680892777,"breakevenPct":24.856774222988257},{"delta":0.2,"premium":0.4856156665922403,"strike":50.75373336310388,"iv":0.4819272360033633,"gamma":0.06903222960312573,"theta":-0.024771297391031323,"vega":0.032551745451502224,"rho":0.006160060521736567,"breakevenPct":18.253748049148683},{"delta":0.25,"premium":0.49278632133190114,"strike":47.88547146723953,"iv":0.35230249223299276,"gamma":0.09862732950186663,"theta":-0.021196373467286894,"vega":0.0375109949771741,"rho":0.007736593362580357,"breakevenPct":11.650721875309113},{"delta":0.3,"premium":0.49995697607156203,"strike":45.01720957137519,"iv":0.22267774846262228,"gamma":0.12822242940060752,"theta":-0.01762144954354247,"vega":0.04247024450284597,"rho":0.009313126203424147,"breakevenPct":5.047695701469539},{"delta":0.35,"premium":0.782637284521059,"strike":44.55837924293584,"iv":0.22698747112137904,"gamma":0.12272958947929624,"theta":-0.017502843433445887,"vega":0.041113310822818556,"rho":0.010834748356892732,"breakevenPct":4.6411643836993},{"delta":0.4,"premium":1.0669806291096502,"strike":44.114092767016174,"iv":0.2321056513239737,"gamma":0.11702495112848764,"theta":-0.01740510040874356,"vega":0.03971825128843078,"rho":0.01235603905752002,"breakevenPct":4.272036455402318},{"delta":0.45,"premium":1.3513239736982405,"strike":43.6698062910965,"iv":0.23722383152656834,"gamma":0.11132031277767904,"theta":-0.017307357384041232,"vega":0.03832319175404301,"rho":0.013877329758147303,"breakevenPct":3.9029085271053363},{"delta":0.5,"premium":1.6356673182868313,"strike":43.225519815176824,"iv":0.24234201172916298,"gamma":0.10561567442687043,"theta":-0.017209614359338904,"vega":0.036928132219655234,"rho":0.015398620458774588,"breakevenPct":3.533780598808355},{"delta":0.55,"premium":1.9200106628754225,"strike":42.781233339257156,"iv":0.2474601919317576,"gamma":0.09991103607606183,"theta":-0.017111871334636576,"vega":0.03553307268526746,"rho":0.016919911159401876,"breakevenPct":3.164652670511373},{"delta":0.6,"premium":2.204354007464013,"strike":42.33694686333748,"iv":0.25257837213435225,"gamma":0.09420639772525324,"theta":-0.01701412830993425,"vega":0.03413801315087969,"rho":0.018441201860029156,"breakevenPct":2.795524742214392},{"delta":0.65,"premium":2.488697352052604,"strike":41.892660387417806,"iv":0.2576965523369469,"gamma":0.08850175937444463,"theta":-0.016916385285231917,"vega":0.03274295361649192,"rho":0.019962492560656443,"breakevenPct":2.4263968139174104},{"delta":0.7,"premium":2.773040696641194,"strike":41.44837391149814,"iv":0.2628147325395415,"gamma":0.08279712102363604,"theta":-0.01681864226052959,"vega":0.031347894082104144,"rho":0.02148378326128373,"breakevenPct":2.057268885620429},{"delta":0.75,"premium":3.0573840412297852,"strike":41.00408743557846,"iv":0.26793291274213615,"gamma":0.07709248267282742,"theta":-0.01672089923582726,"vega":0.02995283454771637,"rho":0.023005073961911017,"breakevenPct":1.6881409573234474},{"delta":0.8,"premium":3.341727385818376,"strike":40.55980095965879,"iv":0.2730510929447308,"gamma":0.07138784432201883,"theta":-0.016623156211124934,"vega":0.028557775013328596,"rho":0.0245263646625383,"breakevenPct":1.319013029026466},{"delta":0.85,"premium":3.6260707304069664,"strike":40.11551448373912,"iv":0.2781692731473254,"gamma":0.06568320597121023,"theta":-0.016525413186422606,"vega":0.02716271547894082,"rho":0.026047655363165584,"breakevenPct":0.9498851007294853},{"delta":0.9,"premium":5.352093023255815,"strike":38.27906976744186,"iv":0.3279613953488373,"gamma":0.0466120930232558,"theta":-0.014090697674418604,"vega":0.02039813953488372,"rho":0.02648403351119174,"breakevenPct":0.6950445204192891}],"put":[{"delta":0.1,"premium":0.3665441675930291,"strike":35.42279162034855,"iv":0.6055531410511698,"gamma":0.02558592948113912,"theta":-0.021478935235048666,"vega":0.021322616541122,"rho":-0.00386407987772088,"breakevenPct":19.094743935482306},{"delta":0.15,"premium":0.29089169000933707,"strike":40.04295051353875,"iv":0.2899014192343604,"gamma":0.06487675070028011,"theta":-0.013313744164332399,"vega":0.028034864612511673,"rho":-0.005674742063095162,"breakevenPct":8.25742251666417},{"delta":0.2,"premium":0.46362745098039226,"strike":40.509803921568626,"iv":0.28556901960784314,"gamma":0.07005882352941177,"theta":-0.01346313725490196,"vega":0.029500784313725492,"rho":-0.007556476293197362,"breakevenPct":7.578637270740275},{"delta":0.25,"premium":0.6363632119514473,"strike":40.9766573295985,"iv":0.2812366199813259,"gamma":0.07524089635854342,"theta":-0.01361253034547152,"vega":0.03096670401493931,"rho":-0.009438210523299562,"breakevenPct":6.899852024816381},{"delta":0.3,"premium":0.8090989729225023,"strike":41.44351073762839,"iv":0.2769042203548086,"gamma":0.08042296918767507,"theta":-0.013761923436041082,"vega":0.03243262371615313,"rho":-0.01131994475340176,"breakevenPct":6.221066778892487},{"delta":0.35,"premium":0.9818347338935575,"strike":41.910364145658264,"iv":0.27257182072829134,"gamma":0.08560504201680671,"theta":-0.013911316526610644,"vega":0.03389854341736695,"rho":-0.01320167898350396,"breakevenPct":5.542281532968593},{"delta":0.4,"premium":1.1545704948646127,"strike":42.37721755368814,"iv":0.26823942110177407,"gamma":0.09078711484593838,"theta":-0.014060709617180206,"vega":0.03536446311858077,"rho":-0.015083413213606161,"breakevenPct":4.863496287044699},{"delta":0.45,"premium":1.3273062558356674,"strike":42.84407096171802,"iv":0.2639070214752568,"gamma":0.09596918767507004,"theta":-0.014210102707749766,"vega":0.03683038281979459,"rho":-0.016965147443708358,"breakevenPct":4.184711041120805},{"delta":0.5,"premium":1.5000420168067228,"strike":43.3109243697479,"iv":0.2595746218487395,"gamma":0.10115126050420169,"theta":-0.014359495798319327,"vega":0.03829630252100841,"rho":-0.018846881673810562,"breakevenPct":3.5059257951969096},{"delta":0.55,"premium":1.6727777777777781,"strike":43.77777777777778,"iv":0.2552422222222222,"gamma":0.10633333333333335,"theta":-0.014508888888888889,"vega":0.03976222222222223,"rho":-0.020728615903912763,"breakevenPct":2.8271405492730146},{"delta":0.6,"premium":1.845513538748833,"strike":44.244631185807656,"iv":0.25090982259570493,"gamma":0.111515406162465,"theta":-0.01465828197945845,"vega":0.041228141923436046,"rho":-0.02261035013401496,"breakevenPct":2.1483553033491214},{"delta":0.65,"premium":2.0182492997198884,"strike":44.71148459383753,"iv":0.24657742296918767,"gamma":0.11669747899159666,"theta":-0.01480767507002801,"vega":0.042694061624649865,"rho":-0.02449208436411716,"breakevenPct":1.4695700574252273},{"delta":0.7,"premium":3.220135869565217,"strike":46.03804347826087,"iv":0.3171858695652173,"gamma":0.10360271739130436,"theta":-0.018761521739130434,"vega":0.04218826086956522,"rho":-0.027105809904361094,"breakevenPct":1.1818425832087371},{"delta":0.75,"premium":6.086983695652173,"strike":48.755434782608695,"iv":0.5090336956521738,"gamma":0.06093967391304349,"theta":-0.028870217391304347,"vega":0.03849260869565217,"rho":-0.030903751752635378,"breakevenPct":1.5267687815450621},{"delta":0.8,"premium":12.438447653429616,"strike":54.89169675090254,"iv":0.85889927797834,"gamma":0.026822743682310433,"theta":-0.045533574007220246,"vega":0.03415848375451263,"rho":-0.03750683412540004,"breakevenPct":2.023426961751839}]},"raw":{"call":[{"delta":0.1,"premium":0.28447460701999155,"strike":52.06884010799987,"iv":0.48068552639466244,"gamma":0.03153872225952973,"theta":-0.01912089370632678,"vega":0.02121264486343713,"rho":0.003052342650432783,"breakevenPct":20.82463585280375},{"delta":0.15,"premium":0.4784450118525794,"strike":53.62199525896823,"iv":0.6115519797737339,"gamma":0.03943712970438482,"theta":-0.028346221314775752,"vega":0.027592495925830348,"rho":0.004583527680892777,"breakevenPct":24.856774222988257},{"delta":0.2,"premium":0.4856156665922403,"strike":50.75373336310388,"iv":0.4819272360033633,"gamma":0.06903222960312573,"theta":-0.024771297391031323,"vega":0.032551745451502224,"rho":0.006160060521736567,"breakevenPct":18.253748049148683},{"delta":0.25,"premium":0.49278632133190114,"strike":47.88547146723953,"iv":0.35230249223299276,"gamma":0.09862732950186663,"theta":-0.021196373467286894,"vega":0.0375109949771741,"rho":0.007736593362580357,"breakevenPct":11.650721875309113},{"delta":0.3,"premium":0.49995697607156203,"strike":45.01720957137519,"iv":0.22267774846262228,"gamma":0.12822242940060752,"theta":-0.01762144954354247,"vega":0.04247024450284597,"rho":0.009313126203424147,"breakevenPct":5.047695701469539},{"delta":0.35,"premium":0.782637284521059,"strike":44.55837924293584,"iv":0.22698747112137904,"gamma":0.12272958947929624,"theta":-0.017502843433445887,"vega":0.041113310822818556,"rho":0.010834748356892732,"breakevenPct":4.6411643836993},{"delta":0.4,"premium":1.0669806291096502,"strike":44.114092767016174,"iv":0.2321056513239737,"gamma":0.11702495112848764,"theta":-0.01740510040874356,"vega":0.03971825128843078,"rho":0.01235603905752002,"breakevenPct":4.272036455402318},{"delta":0.45,"premium":1.3513239736982405,"strike":43.6698062910965,"iv":0.23722383152656834,"gamma":0.11132031277767904,"theta":-0.017307357384041232,"vega":0.03832319175404301,"rho":0.013877329758147303,"breakevenPct":3.9029085271053363},{"delta":0.5,"premium":1.6356673182868313,"strike":43.225519815176824,"iv":0.24234201172916298,"gamma":0.10561567442687043,"theta":-0.017209614359338904,"vega":0.036928132219655234,"rho":0.015398620458774588,"breakevenPct":3.533780598808355},{"delta":0.55,"premium":1.9200106628754225,"strike":42.781233339257156,"iv":0.2474601919317576,"gamma":0.09991103607606183,"theta":-0.017111871334636576,"vega":0.03553307268526746,"rho":0.016919911159401876,"breakevenPct":3.164652670511373},{"delta":0.6,"premium":2.204354007464013,"strike":42.33694686333748,"iv":0.25257837213435225,"gamma":0.09420639772525324,"theta":-0.01701412830993425,"vega":0.03413801315087969,"rho":0.018441201860029156,"breakevenPct":2.795524742214392},{"delta":0.65,"premium":2.488697352052604,"strike":41.892660387417806,"iv":0.2576965523369469,"gamma":0.08850175937444463,"theta":-0.016916385285231917,"vega":0.03274295361649192,"rho":0.019962492560656443,"breakevenPct":2.4263968139174104},{"delta":0.7,"premium":2.773040696641194,"strike":41.44837391149814,"iv":0.2628147325395415,"gamma":0.08279712102363604,"theta":-0.01681864226052959,"vega":0.031347894082104144,"rho":0.02148378326128373,"breakevenPct":2.057268885620429},{"delta":0.75,"premium":3.0573840412297852,"strike":41.00408743557846,"iv":0.26793291274213615,"gamma":0.07709248267282742,"theta":-0.01672089923582726,"vega":0.02995283454771637,"rho":0.023005073961911017,"breakevenPct":1.6881409573234474},{"delta":0.8,"premium":3.341727385818376,"strike":40.55980095965879,"iv":0.2730510929447308,"gamma":0.07138784432201883,"theta":-0.016623156211124934,"vega":0.028557775013328596,"rho":0.0245263646625383,"breakevenPct":1.319013029026466},{"delta":0.85,"premium":3.6260707304069664,"strike":40.11551448373912,"iv":0.2781692731473254,"gamma":0.06568320597121023,"theta":-0.016525413186422606,"vega":0.02716271547894082,"rho":0.026047655363165584,"breakevenPct":0.9498851007294853},{"delta":0.9,"premium":5.352093023255815,"strike":38.27906976744186,"iv":0.3279613953488373,"gamma":0.0466120930232558,"theta":-0.014090697674418604,"vega":0.02039813953488372,"rho":0.02648403351119174,"breakevenPct":0.6950445204192891}],"put":[{"delta":0.1,"premium":0.3665441675930291,"strike":35.42279162034855,"iv":0.6055531410511698,"gamma":0.02558592948113912,"theta":-0.021478935235048666,"vega":0.021322616541122,"rho":-0.00386407987772088,"breakevenPct":19.094743935482306},{"delta":0.15,"premium":0.29089169000933707,"strike":40.04295051353875,"iv":0.2899014192343604,"gamma":0.06487675070028011,"theta":-0.013313744164332399,"vega":0.028034864612511673,"rho":-0.005674742063095162,"breakevenPct":8.25742251666417},{"delta":0.2,"premium":0.46362745098039226,"strike":40.509803921568626,"iv":0.28556901960784314,"gamma":0.07005882352941177,"theta":-0.01346313725490196,"vega":0.029500784313725492,"rho":-0.007556476293197362,"breakevenPct":7.578637270740275},{"delta":0.25,"premium":0.6363632119514473,"strike":40.9766573295985,"iv":0.2812366199813259,"gamma":0.07524089635854342,"theta":-0.01361253034547152,"vega":0.03096670401493931,"rho":-0.009438210523299562,"breakevenPct":6.899852024816381},{"delta":0.3,"premium":0.8090989729225023,"strike":41.44351073762839,"iv":0.2769042203548086,"gamma":0.08042296918767507,"theta":-0.013761923436041082,"vega":0.03243262371615313,"rho":-0.01131994475340176,"breakevenPct":6.221066778892487},{"delta":0.35,"premium":0.9818347338935575,"strike":41.910364145658264,"iv":0.27257182072829134,"gamma":0.08560504201680671,"theta":-0.013911316526610644,"vega":0.03389854341736695,"rho":-0.01320167898350396,"breakevenPct":5.542281532968593},{"delta":0.4,"premium":1.1545704948646127,"strike":42.37721755368814,"iv":0.26823942110177407,"gamma":0.09078711484593838,"theta":-0.014060709617180206,"vega":0.03536446311858077,"rho":-0.015083413213606161,"breakevenPct":4.863496287044699},{"delta":0.45,"premium":1.3273062558356674,"strike":42.84407096171802,"iv":0.2639070214752568,"gamma":0.09596918767507004,"theta":-0.014210102707749766,"vega":0.03683038281979459,"rho":-0.016965147443708358,"breakevenPct":4.184711041120805},{"delta":0.5,"premium":1.5000420168067228,"strike":43.3109243697479,"iv":0.2595746218487395,"gamma":0.10115126050420169,"theta":-0.014359495798319327,"vega":0.03829630252100841,"rho":-0.018846881673810562,"breakevenPct":3.5059257951969096},{"delta":0.55,"premium":1.6727777777777781,"strike":43.77777777777778,"iv":0.2552422222222222,"gamma":0.10633333333333335,"theta":-0.014508888888888889,"vega":0.03976222222222223,"rho":-0.020728615903912763,"breakevenPct":2.8271405492730146},{"delta":0.6,"premium":1.845513538748833,"strike":44.244631185807656,"iv":0.25090982259570493,"gamma":0.111515406162465,"theta":-0.01465828197945845,"vega":0.041228141923436046,"rho":-0.02261035013401496,"breakevenPct":2.1483553033491214},{"delta":0.65,"premium":2.0182492997198884,"strike":44.71148459383753,"iv":0.24657742296918767,"gamma":0.11669747899159666,"theta":-0.01480767507002801,"vega":0.042694061624649865,"rho":-0.02449208436411716,"breakevenPct":1.4695700574252273},{"delta":0.7,"premium":3.220135869565217,"strike":46.03804347826087,"iv":0.3171858695652173,"gamma":0.10360271739130436,"theta":-0.018761521739130434,"vega":0.04218826086956522,"rho":-0.027105809904361094,"breakevenPct":1.1818425832087371},{"delta":0.75,"premium":6.086983695652173,"strike":48.755434782608695,"iv":0.5090336956521738,"gamma":0.06093967391304349,"theta":-0.028870217391304347,"vega":0.03849260869565217,"rho":-0.030903751752635378,"breakevenPct":1.5267687815450621},{"delta":0.8,"premium":12.438447653429616,"strike":54.89169675090254,"iv":0.85889927797834,"gamma":0.026822743682310433,"theta":-0.045533574007220246,"vega":0.03415848375451263,"rho":-0.03750683412540004,"breakevenPct":2.023426961751839}]}},"errors":["fundamentals:provider_http_404"],"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"}}