{"symbol":"TCAF","url":"https://intraalpha.com/companies/TCAF","capturedAt":"2026-10-22T23:20:46.781Z","state":"ready","quote":{"symbol":"TCAF","last_price":43.19,"prev_close":43.64,"regular_close":43.19,"change":-0.45,"change_pct":-1.0312,"regular_change":-0.45,"regular_change_pct":-1.0312,"extended_change":0,"extended_change_pct":0,"bid":42.51,"ask":54,"bid_size":100,"ask_size":100,"volume":756369,"vwap":43.192308,"open":43.36,"high":43.395,"low":43.055,"close":43.19,"trade_count":3036,"last_trade_at":"2026-10-22T22:30:00.002525694Z","last_quote_at":"2026-10-22T20:13:48.544469851Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:38.430111483-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":9300000000,"net_expense_ratio":0.0031,"portfolio_turnover":0.29,"dividend_yield":0.0051,"inception_date":"2023-06-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:45.981846+00:00"},"optionObservedAt":"2026-10-22T19:59:14.709Z","bars":[{"c":43.09,"h":43.11,"l":43.042,"n":56,"o":43.11,"t":"2026-10-15T13:30:00Z","v":14415,"vw":43.090106},{"c":43.13,"h":43.13,"l":43.05,"n":92,"o":43.05,"t":"2026-10-15T13:35:00Z","v":13434,"vw":43.085344},{"c":43.145,"h":43.15,"l":43.125,"n":34,"o":43.13,"t":"2026-10-15T13:40:00Z","v":2918,"vw":43.138633},{"c":43.1,"h":43.17,"l":43.1,"n":67,"o":43.1599,"t":"2026-10-15T13:45:00Z","v":9552,"vw":43.119757},{"c":43.0703,"h":43.135,"l":43.0703,"n":37,"o":43.12,"t":"2026-10-15T13:50:00Z","v":5712,"vw":43.121691},{"c":43.09,"h":43.09,"l":43.05,"n":14,"o":43.05,"t":"2026-10-15T13:55:00Z","v":2653,"vw":43.070214},{"c":43.23,"h":43.24,"l":43.135,"n":61,"o":43.135,"t":"2026-10-15T14:00:00Z","v":15178,"vw":43.173795},{"c":43.235,"h":43.2387,"l":43.21,"n":36,"o":43.23,"t":"2026-10-15T14:05:00Z","v":4287,"vw":43.228318},{"c":43.22,"h":43.265,"l":43.21,"n":38,"o":43.25,"t":"2026-10-15T14:10:00Z","v":5982,"vw":43.238215},{"c":43.245,"h":43.245,"l":43.214,"n":32,"o":43.23,"t":"2026-10-15T14:15:00Z","v":3108,"vw":43.229718},{"c":43.2,"h":43.235,"l":43.2,"n":14,"o":43.23,"t":"2026-10-15T14:20:00Z","v":3544,"vw":43.22423},{"c":43.205,"h":43.21,"l":43.19,"n":17,"o":43.21,"t":"2026-10-15T14:25:00Z","v":4660,"vw":43.199515},{"c":43.2101,"h":43.23,"l":43.17,"n":28,"o":43.17,"t":"2026-10-15T14:30:00Z","v":3851,"vw":43.201327},{"c":43.26,"h":43.26,"l":43.2,"n":14,"o":43.215,"t":"2026-10-15T14:35:00Z","v":4976,"vw":43.21433},{"c":43.296316,"h":43.31,"l":43.265,"n":39,"o":43.265,"t":"2026-10-15T14:40:00Z","v":8829,"vw":43.276423},{"c":43.29,"h":43.305,"l":43.285,"n":23,"o":43.3,"t":"2026-10-15T14:45:00Z","v":3787,"vw":43.292741},{"c":43.2875,"h":43.305,"l":43.285,"n":20,"o":43.2855,"t":"2026-10-15T14:50:00Z","v":2840,"vw":43.290888},{"c":43.335,"h":43.33604,"l":43.31,"n":33,"o":43.31,"t":"2026-10-15T14:55:00Z","v":5709,"vw":43.325931},{"c":43.3485,"h":43.3485,"l":43.315,"n":19,"o":43.33,"t":"2026-10-15T15:00:00Z","v":1939,"vw":43.328972},{"c":43.385,"h":43.385,"l":43.35,"n":22,"o":43.37,"t":"2026-10-15T15:05:00Z","v":4084,"vw":43.36958},{"c":43.4,"h":43.405,"l":43.385,"n":10,"o":43.39,"t":"2026-10-15T15:10:00Z","v":2335,"vw":43.3915},{"c":43.41,"h":43.43,"l":43.405,"n":39,"o":43.41,"t":"2026-10-15T15:15:00Z","v":7100,"vw":43.420193},{"c":43.39,"h":43.41,"l":43.38,"n":53,"o":43.41,"t":"2026-10-15T15:20:00Z","v":8581,"vw":43.384182},{"c":43.37,"h":43.375,"l":43.37,"n":9,"o":43.375,"t":"2026-10-15T15:25:00Z","v":1060,"vw":43.370542},{"c":43.34,"h":43.3699,"l":43.34,"n":26,"o":43.365,"t":"2026-10-15T15:30:00Z","v":5399,"vw":43.358091},{"c":43.3401,"h":43.3692,"l":43.33,"n":23,"o":43.33,"t":"2026-10-15T15:35:00Z","v":4035,"vw":43.349097},{"c":43.335,"h":43.36,"l":43.335,"n":17,"o":43.36,"t":"2026-10-15T15:40:00Z","v":1785,"vw":43.351319},{"c":43.36,"h":43.365277,"l":43.335,"n":37,"o":43.3401,"t":"2026-10-15T15:45:00Z","v":5827,"vw":43.35124},{"c":43.3758,"h":43.3776,"l":43.36,"n":35,"o":43.375,"t":"2026-10-15T15:50:00Z","v":4957,"vw":43.373354},{"c":43.4,"h":43.4,"l":43.355,"n":29,"o":43.355,"t":"2026-10-15T15:55:00Z","v":3419,"vw":43.370231},{"c":43.3601,"h":43.3951,"l":43.3601,"n":38,"o":43.395,"t":"2026-10-15T16:00:00Z","v":3733,"vw":43.382089},{"c":43.3637,"h":43.38,"l":43.36,"n":21,"o":43.375,"t":"2026-10-15T16:05:00Z","v":4062,"vw":43.369775},{"c":43.345,"h":43.375327,"l":43.345,"n":34,"o":43.37,"t":"2026-10-15T16:10:00Z","v":3644,"vw":43.356382},{"c":43.335,"h":43.35,"l":43.335,"n":24,"o":43.3435,"t":"2026-10-15T16:15:00Z","v":2096,"vw":43.347516},{"c":43.305,"h":43.325,"l":43.305,"n":23,"o":43.325,"t":"2026-10-15T16:20:00Z","v":2555,"vw":43.314122},{"c":43.31,"h":43.3159,"l":43.305,"n":16,"o":43.305,"t":"2026-10-15T16:25:00Z","v":2182,"vw":43.311743},{"c":43.315,"h":43.325439,"l":43.305,"n":22,"o":43.315,"t":"2026-10-15T16:30:00Z","v":2912,"vw":43.312577},{"c":43.3501,"h":43.363473,"l":43.324558,"n":17,"o":43.324558,"t":"2026-10-15T16:35:00Z","v":2227,"vw":43.347562},{"c":43.335,"h":43.3483,"l":43.3318,"n":20,"o":43.3483,"t":"2026-10-15T16:40:00Z","v":4477,"vw":43.340579},{"c":43.34,"h":43.36,"l":43.3397,"n":15,"o":43.36,"t":"2026-10-15T16:45:00Z","v":3958,"vw":43.341621},{"c":43.32,"h":43.32,"l":43.3199,"n":19,"o":43.32,"t":"2026-10-15T16:50:00Z","v":13120,"vw":43.319965},{"c":43.3451,"h":43.3451,"l":43.325,"n":8,"o":43.325,"t":"2026-10-15T16:55:00Z","v":8399,"vw":43.33082},{"c":43.34,"h":43.36,"l":43.33,"n":24,"o":43.355,"t":"2026-10-15T17:00:00Z","v":3171,"vw":43.343834},{"c":43.35,"h":43.36,"l":43.34,"n":30,"o":43.36,"t":"2026-10-15T17:05:00Z","v":7763,"vw":43.345148},{"c":43.36,"h":43.3699,"l":43.35,"n":13,"o":43.365,"t":"2026-10-15T17:10:00Z","v":2210,"vw":43.363484},{"c":43.38,"h":43.3857,"l":43.355915,"n":22,"o":43.355915,"t":"2026-10-15T17:15:00Z","v":6149,"vw":43.367065},{"c":43.37,"h":43.3883,"l":43.365,"n":26,"o":43.37,"t":"2026-10-15T17:20:00Z","v":2755,"vw":43.371422},{"c":43.37,"h":43.39,"l":43.37,"n":12,"o":43.39,"t":"2026-10-15T17:25:00Z","v":1414,"vw":43.385502},{"c":43.4058,"h":43.4058,"l":43.38,"n":20,"o":43.38,"t":"2026-10-15T17:30:00Z","v":6285,"vw":43.392298},{"c":43.425,"h":43.43,"l":43.406465,"n":15,"o":43.406465,"t":"2026-10-15T17:35:00Z","v":1318,"vw":43.416219},{"c":43.44,"h":43.45,"l":43.425,"n":19,"o":43.425,"t":"2026-10-15T17:40:00Z","v":1837,"vw":43.438519},{"c":43.44,"h":43.445,"l":43.4301,"n":21,"o":43.439,"t":"2026-10-15T17:45:00Z","v":5185,"vw":43.439899},{"c":43.435,"h":43.457058,"l":43.435,"n":23,"o":43.45,"t":"2026-10-15T17:50:00Z","v":11542,"vw":43.448054},{"c":43.445,"h":43.45,"l":43.435,"n":49,"o":43.435471,"t":"2026-10-15T17:55:00Z","v":88045,"vw":43.44841},{"c":43.38,"h":43.435,"l":43.38,"n":32,"o":43.435,"t":"2026-10-15T18:00:00Z","v":5925,"vw":43.409189},{"c":43.375,"h":43.3992,"l":43.3699,"n":17,"o":43.38,"t":"2026-10-15T18:05:00Z","v":2345,"vw":43.386952},{"c":43.36,"h":43.375,"l":43.35,"n":12,"o":43.375,"t":"2026-10-15T18:10:00Z","v":1237,"vw":43.358645},{"c":43.37,"h":43.375,"l":43.36,"n":20,"o":43.365,"t":"2026-10-15T18:15:00Z","v":4997,"vw":43.369903},{"c":43.345729,"h":43.36,"l":43.34,"n":16,"o":43.36,"t":"2026-10-15T18:20:00Z","v":3231,"vw":43.352331},{"c":43.355,"h":43.355,"l":43.34,"n":11,"o":43.34,"t":"2026-10-15T18:25:00Z","v":825,"vw":43.345687},{"c":43.37,"h":43.375,"l":43.35,"n":20,"o":43.35,"t":"2026-10-15T18:30:00Z","v":2908,"vw":43.36587},{"c":43.375,"h":43.386451,"l":43.365475,"n":26,"o":43.375,"t":"2026-10-15T18:35:00Z","v":15286,"vw":43.376276},{"c":43.385,"h":43.385,"l":43.355,"n":23,"o":43.375,"t":"2026-10-15T18:40:00Z","v":3070,"vw":43.372833},{"c":43.395,"h":43.395,"l":43.3718,"n":44,"o":43.3718,"t":"2026-10-15T18:45:00Z","v":29247,"vw":43.385562},{"c":43.415,"h":43.4151,"l":43.395,"n":40,"o":43.4,"t":"2026-10-15T18:50:00Z","v":9289,"vw":43.409159},{"c":43.434,"h":43.445,"l":43.41,"n":29,"o":43.42453,"t":"2026-10-15T18:55:00Z","v":4669,"vw":43.433285},{"c":43.48,"h":43.48,"l":43.45,"n":54,"o":43.45,"t":"2026-10-15T19:00:00Z","v":9004,"vw":43.463748},{"c":43.48,"h":43.5,"l":43.48,"n":16,"o":43.49,"t":"2026-10-15T19:05:00Z","v":951,"vw":43.490839},{"c":43.52,"h":43.52,"l":43.5,"n":72,"o":43.505,"t":"2026-10-15T19:10:00Z","v":10518,"vw":43.506719},{"c":43.515479,"h":43.525482,"l":43.51,"n":24,"o":43.515,"t":"2026-10-15T19:15:00Z","v":3801,"vw":43.51826},{"c":43.545,"h":43.545482,"l":43.5261,"n":24,"o":43.53,"t":"2026-10-15T19:20:00Z","v":5910,"vw":43.53375},{"c":43.515,"h":43.55,"l":43.515,"n":14,"o":43.54,"t":"2026-10-15T19:25:00Z","v":2910,"vw":43.536119},{"c":43.535,"h":43.535,"l":43.51,"n":20,"o":43.51,"t":"2026-10-15T19:30:00Z","v":3674,"vw":43.523262},{"c":43.54,"h":43.545,"l":43.52,"n":38,"o":43.53,"t":"2026-10-15T19:35:00Z","v":8609,"vw":43.537363},{"c":43.5351,"h":43.54,"l":43.525,"n":46,"o":43.53,"t":"2026-10-15T19:40:00Z","v":8776,"vw":43.534087},{"c":43.53,"h":43.55,"l":43.53,"n":58,"o":43.54,"t":"2026-10-15T19:45:00Z","v":9931,"vw":43.532908},{"c":43.5,"h":43.515,"l":43.48,"n":76,"o":43.515,"t":"2026-10-15T19:50:00Z","v":16018,"vw":43.497523},{"c":43.5,"h":43.515,"l":43.49,"n":164,"o":43.5,"t":"2026-10-15T19:55:00Z","v":33800,"vw":43.504935},{"c":43.51,"h":43.51,"l":43.51,"n":4,"o":43.51,"t":"2026-10-15T20:00:00Z","v":3573,"vw":43.51},{"c":43.53,"h":43.59,"l":43.525,"n":24,"o":43.59,"t":"2026-10-16T13:30:00Z","v":11887,"vw":43.584677},{"c":43.47,"h":43.51,"l":43.47,"n":35,"o":43.51,"t":"2026-10-16T13:35:00Z","v":3788,"vw":43.485984},{"c":43.49,"h":43.49,"l":43.435,"n":38,"o":43.46,"t":"2026-10-16T13:40:00Z","v":8618,"vw":43.467711},{"c":43.45,"h":43.49,"l":43.45,"n":50,"o":43.49,"t":"2026-10-16T13:45:00Z","v":9346,"vw":43.463795},{"c":43.46,"h":43.46,"l":43.425,"n":41,"o":43.445,"t":"2026-10-16T13:50:00Z","v":3637,"vw":43.442128},{"c":43.465,"h":43.48,"l":43.44,"n":27,"o":43.47,"t":"2026-10-16T13:55:00Z","v":3198,"vw":43.465083},{"c":43.455,"h":43.47,"l":43.43,"n":44,"o":43.44,"t":"2026-10-16T14:00:00Z","v":5669,"vw":43.445193},{"c":43.425,"h":43.4583,"l":43.425,"n":13,"o":43.4583,"t":"2026-10-16T14:05:00Z","v":2100,"vw":43.441439},{"c":43.425,"h":43.425,"l":43.4,"n":41,"o":43.42,"t":"2026-10-16T14:10:00Z","v":9487,"vw":43.414871},{"c":43.4154,"h":43.43,"l":43.41,"n":18,"o":43.42,"t":"2026-10-16T14:15:00Z","v":4287,"vw":43.417649},{"c":43.404,"h":43.41,"l":43.39,"n":52,"o":43.4005,"t":"2026-10-16T14:20:00Z","v":14963,"vw":43.404586},{"c":43.38,"h":43.41,"l":43.37,"n":32,"o":43.41,"t":"2026-10-16T14:25:00Z","v":5889,"vw":43.380757},{"c":43.4,"h":43.41,"l":43.37,"n":32,"o":43.37,"t":"2026-10-16T14:30:00Z","v":2112,"vw":43.393807},{"c":43.4354,"h":43.4354,"l":43.41,"n":13,"o":43.4101,"t":"2026-10-16T14:35:00Z","v":6791,"vw":43.41875},{"c":43.43,"h":43.44,"l":43.4217,"n":32,"o":43.44,"t":"2026-10-16T14:40:00Z","v":5376,"vw":43.429045},{"c":43.44,"h":43.44,"l":43.43,"n":20,"o":43.4301,"t":"2026-10-16T14:45:00Z","v":15400,"vw":43.432685},{"c":43.38,"h":43.4544,"l":43.37,"n":158,"o":43.4544,"t":"2026-10-16T14:50:00Z","v":117353,"vw":43.406788},{"c":43.395,"h":43.4,"l":43.38,"n":57,"o":43.39,"t":"2026-10-16T14:55:00Z","v":11564,"vw":43.390146},{"c":43.3603,"h":43.39,"l":43.355,"n":57,"o":43.39,"t":"2026-10-16T15:00:00Z","v":7558,"vw":43.372594},{"c":43.3,"h":43.36,"l":43.295,"n":34,"o":43.36,"t":"2026-10-16T15:05:00Z","v":5811,"vw":43.318564},{"c":43.31,"h":43.325,"l":43.285,"n":67,"o":43.3,"t":"2026-10-16T15:10:00Z","v":10066,"vw":43.307083},{"c":43.31,"h":43.32,"l":43.285,"n":18,"o":43.31,"t":"2026-10-16T15:15:00Z","v":1457,"vw":43.301666},{"c":43.27,"h":43.28,"l":43.255,"n":22,"o":43.28,"t":"2026-10-16T15:20:00Z","v":4939,"vw":43.27037},{"c":43.26,"h":43.275,"l":43.2401,"n":26,"o":43.27,"t":"2026-10-16T15:25:00Z","v":13425,"vw":43.263491},{"c":43.29,"h":43.295,"l":43.255,"n":18,"o":43.255,"t":"2026-10-16T15:30:00Z","v":5154,"vw":43.292993},{"c":43.285,"h":43.29,"l":43.28,"n":16,"o":43.29,"t":"2026-10-16T15:35:00Z","v":4163,"vw":43.282485},{"c":43.245,"h":43.265,"l":43.245,"n":20,"o":43.265,"t":"2026-10-16T15:40:00Z","v":2586,"vw":43.254201},{"c":43.2463,"h":43.27,"l":43.2463,"n":11,"o":43.25,"t":"2026-10-16T15:45:00Z","v":809,"vw":43.251483},{"c":43.24,"h":43.255,"l":43.2258,"n":27,"o":43.255,"t":"2026-10-16T15:50:00Z","v":7325,"vw":43.24046},{"c":43.18,"h":43.2097,"l":43.18,"n":17,"o":43.2097,"t":"2026-10-16T15:55:00Z","v":6699,"vw":43.191527},{"c":43.17,"h":43.17,"l":43.14,"n":33,"o":43.155,"t":"2026-10-16T16:00:00Z","v":5785,"vw":43.155263},{"c":43.17,"h":43.18,"l":43.17,"n":10,"o":43.1755,"t":"2026-10-16T16:05:00Z","v":2421,"vw":43.174416},{"c":43.2,"h":43.2,"l":43.1655,"n":36,"o":43.175,"t":"2026-10-16T16:10:00Z","v":9312,"vw":43.17712},{"c":43.19,"h":43.22,"l":43.18,"n":13,"o":43.2155,"t":"2026-10-16T16:15:00Z","v":2232,"vw":43.2005},{"c":43.2,"h":43.22,"l":43.2,"n":9,"o":43.2,"t":"2026-10-16T16:20:00Z","v":1607,"vw":43.214107},{"c":43.19,"h":43.2,"l":43.19,"n":24,"o":43.2,"t":"2026-10-16T16:25:00Z","v":8887,"vw":43.199744},{"c":43.145,"h":43.18,"l":43.145,"n":16,"o":43.18,"t":"2026-10-16T16:30:00Z","v":2816,"vw":43.161307},{"c":43.145,"h":43.145,"l":43.125,"n":9,"o":43.13,"t":"2026-10-16T16:35:00Z","v":1984,"vw":43.128683},{"c":43.14,"h":43.14,"l":43.12,"n":23,"o":43.13,"t":"2026-10-16T16:40:00Z","v":6821,"vw":43.133494},{"c":43.1,"h":43.145,"l":43.1,"n":14,"o":43.13,"t":"2026-10-16T16:45:00Z","v":2270,"vw":43.129777},{"c":43.1097,"h":43.11,"l":43.096,"n":16,"o":43.105,"t":"2026-10-16T16:50:00Z","v":5510,"vw":43.102968},{"c":43.1141,"h":43.1141,"l":43.085,"n":23,"o":43.11,"t":"2026-10-16T16:55:00Z","v":3172,"vw":43.101642},{"c":43.05,"h":43.12,"l":43.045,"n":21,"o":43.115,"t":"2026-10-16T17:00:00Z","v":3221,"vw":43.082955},{"c":43.005,"h":43.045,"l":42.995,"n":49,"o":43.04,"t":"2026-10-16T17:05:00Z","v":15436,"vw":43.02203},{"c":42.9786,"h":43,"l":42.9776,"n":10,"o":42.9897,"t":"2026-10-16T17:10:00Z","v":1904,"vw":42.987457},{"c":42.935,"h":42.955,"l":42.935,"n":19,"o":42.945,"t":"2026-10-16T17:15:00Z","v":1987,"vw":42.940812},{"c":42.9541,"h":42.9541,"l":42.9259,"n":19,"o":42.93,"t":"2026-10-16T17:20:00Z","v":3109,"vw":42.939472},{"c":42.99,"h":42.995,"l":42.945,"n":13,"o":42.945,"t":"2026-10-16T17:25:00Z","v":28338,"vw":42.980345},{"c":43.02,"h":43.02,"l":42.98,"n":15,"o":42.995,"t":"2026-10-16T17:30:00Z","v":2417,"vw":42.992295},{"c":43.01,"h":43.04,"l":43.01,"n":21,"o":43.04,"t":"2026-10-16T17:35:00Z","v":1127,"vw":43.021709},{"c":43.055,"h":43.075,"l":43,"n":13,"o":43,"t":"2026-10-16T17:40:00Z","v":1141,"vw":43.052399},{"c":43.02,"h":43.045,"l":43.02,"n":29,"o":43.04,"t":"2026-10-16T17:45:00Z","v":3391,"vw":43.035746},{"c":42.995,"h":43.02,"l":42.99,"n":46,"o":43.02,"t":"2026-10-16T17:50:00Z","v":15844,"vw":42.998004},{"c":42.95,"h":42.98,"l":42.95,"n":27,"o":42.98,"t":"2026-10-16T17:55:00Z","v":2065,"vw":42.96249},{"c":42.92,"h":42.96,"l":42.91,"n":61,"o":42.96,"t":"2026-10-16T18:00:00Z","v":54384,"vw":42.957455},{"c":42.95,"h":42.95,"l":42.93,"n":18,"o":42.93,"t":"2026-10-16T18:05:00Z","v":3244,"vw":42.935848},{"c":42.955,"h":42.9602,"l":42.94,"n":25,"o":42.9602,"t":"2026-10-16T18:10:00Z","v":5263,"vw":42.952123},{"c":42.915,"h":42.95,"l":42.915,"n":23,"o":42.95,"t":"2026-10-16T18:15:00Z","v":2898,"vw":42.933152},{"c":42.915,"h":42.93,"l":42.89,"n":23,"o":42.9199,"t":"2026-10-16T18:20:00Z","v":2860,"vw":42.911407},{"c":42.91,"h":42.93,"l":42.895,"n":45,"o":42.93,"t":"2026-10-16T18:25:00Z","v":27689,"vw":42.896729},{"c":42.935,"h":42.935,"l":42.88,"n":30,"o":42.885,"t":"2026-10-16T18:30:00Z","v":3984,"vw":42.902167},{"c":42.905,"h":42.925,"l":42.895,"n":18,"o":42.925,"t":"2026-10-16T18:35:00Z","v":3544,"vw":42.912944},{"c":42.91,"h":42.935,"l":42.895,"n":28,"o":42.935,"t":"2026-10-16T18:40:00Z","v":8256,"vw":42.908187},{"c":42.9197,"h":42.92,"l":42.905,"n":21,"o":42.92,"t":"2026-10-16T18:45:00Z","v":2202,"vw":42.917675},{"c":42.88,"h":42.905,"l":42.8799,"n":20,"o":42.905,"t":"2026-10-16T18:50:00Z","v":5262,"vw":42.893929},{"c":42.9,"h":42.9,"l":42.86,"n":21,"o":42.8701,"t":"2026-10-16T18:55:00Z","v":2382,"vw":42.877255},{"c":42.875,"h":42.905,"l":42.875,"n":38,"o":42.8799,"t":"2026-10-16T19:00:00Z","v":13194,"vw":42.889846},{"c":42.8641,"h":42.905,"l":42.85,"n":46,"o":42.88,"t":"2026-10-16T19:05:00Z","v":14332,"vw":42.880153},{"c":42.9699,"h":42.9699,"l":42.8606,"n":38,"o":42.8606,"t":"2026-10-16T19:10:00Z","v":5216,"vw":42.895167},{"c":42.94,"h":42.98,"l":42.92,"n":34,"o":42.965,"t":"2026-10-16T19:15:00Z","v":8095,"vw":42.960329},{"c":42.97,"h":42.975,"l":42.935,"n":55,"o":42.935,"t":"2026-10-16T19:20:00Z","v":8198,"vw":42.952874},{"c":42.96,"h":42.97,"l":42.95,"n":30,"o":42.97,"t":"2026-10-16T19:25:00Z","v":7661,"vw":42.963267},{"c":42.955,"h":42.9899,"l":42.9344,"n":52,"o":42.9899,"t":"2026-10-16T19:30:00Z","v":4275,"vw":42.963854},{"c":42.9576,"h":42.9697,"l":42.95,"n":46,"o":42.9697,"t":"2026-10-16T19:35:00Z","v":3947,"vw":42.95599},{"c":42.92,"h":42.945,"l":42.92,"n":40,"o":42.945,"t":"2026-10-16T19:40:00Z","v":5059,"vw":42.929713},{"c":42.94,"h":42.9401,"l":42.925,"n":47,"o":42.935,"t":"2026-10-16T19:45:00Z","v":8015,"vw":42.937792},{"c":42.98,"h":42.985,"l":42.94,"n":27,"o":42.94,"t":"2026-10-16T19:50:00Z","v":2898,"vw":42.968188},{"c":42.99,"h":43.01,"l":42.98,"n":70,"o":42.98,"t":"2026-10-16T19:55:00Z","v":10201,"vw":43.001415},{"c":43.02,"h":43.02,"l":43.02,"n":4,"o":43.02,"t":"2026-10-16T20:00:00Z","v":2595,"vw":43.02},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-10-16T20:25:00Z","v":100,"vw":43.05},{"c":43.27,"h":43.27,"l":43.24,"n":17,"o":43.24,"t":"2026-10-19T13:30:00Z","v":19091,"vw":43.252355},{"c":43.19,"h":43.245,"l":43.19,"n":48,"o":43.24,"t":"2026-10-19T13:35:00Z","v":6891,"vw":43.22471},{"c":43.19,"h":43.2,"l":43.19,"n":11,"o":43.2,"t":"2026-10-19T13:40:00Z","v":932,"vw":43.197114},{"c":43.17,"h":43.2,"l":43.165,"n":48,"o":43.19,"t":"2026-10-19T13:45:00Z","v":8661,"vw":43.179944},{"c":43.15,"h":43.18,"l":43.15,"n":61,"o":43.17,"t":"2026-10-19T13:50:00Z","v":7943,"vw":43.168733},{"c":43.16,"h":43.166,"l":43.15,"n":19,"o":43.15,"t":"2026-10-19T13:55:00Z","v":2006,"vw":43.160049},{"c":43.14,"h":43.16,"l":43.125,"n":22,"o":43.14,"t":"2026-10-19T14:00:00Z","v":6173,"vw":43.140391},{"c":43.16,"h":43.165,"l":43.16,"n":11,"o":43.16,"t":"2026-10-19T14:05:00Z","v":890,"vw":43.162845},{"c":43.245,"h":43.25,"l":43.2,"n":16,"o":43.205,"t":"2026-10-19T14:10:00Z","v":3019,"vw":43.235629},{"c":43.29,"h":43.31,"l":43.28,"n":34,"o":43.28,"t":"2026-10-19T14:15:00Z","v":5459,"vw":43.288405},{"c":43.275,"h":43.29,"l":43.26,"n":14,"o":43.29,"t":"2026-10-19T14:20:00Z","v":3306,"vw":43.2745},{"c":43.28,"h":43.28,"l":43.27,"n":13,"o":43.28,"t":"2026-10-19T14:25:00Z","v":866,"vw":43.276613},{"c":43.215,"h":43.28,"l":43.215,"n":38,"o":43.28,"t":"2026-10-19T14:30:00Z","v":3473,"vw":43.237829},{"c":43.21,"h":43.235,"l":43.21,"n":38,"o":43.21,"t":"2026-10-19T14:35:00Z","v":7934,"vw":43.219594},{"c":43.225,"h":43.24,"l":43.2145,"n":13,"o":43.24,"t":"2026-10-19T14:40:00Z","v":1854,"vw":43.228559},{"c":43.235,"h":43.255,"l":43.22,"n":29,"o":43.225,"t":"2026-10-19T14:45:00Z","v":7377,"vw":43.237345},{"c":43.2451,"h":43.2451,"l":43.215,"n":46,"o":43.23,"t":"2026-10-19T14:50:00Z","v":5060,"vw":43.230603},{"c":43.27,"h":43.27,"l":43.25,"n":22,"o":43.25,"t":"2026-10-19T14:55:00Z","v":3717,"vw":43.253683},{"c":43.29,"h":43.295,"l":43.2645,"n":17,"o":43.27,"t":"2026-10-19T15:00:00Z","v":2867,"vw":43.290796},{"c":43.3,"h":43.31,"l":43.285,"n":21,"o":43.285,"t":"2026-10-19T15:05:00Z","v":3504,"vw":43.297533},{"c":43.2899,"h":43.31,"l":43.28,"n":23,"o":43.295,"t":"2026-10-19T15:10:00Z","v":2929,"vw":43.296537},{"c":43.32,"h":43.32,"l":43.31,"n":5,"o":43.31,"t":"2026-10-19T15:15:00Z","v":400,"vw":43.314074},{"c":43.325,"h":43.325,"l":43.3161,"n":6,"o":43.3161,"t":"2026-10-19T15:20:00Z","v":3784,"vw":43.324519},{"c":43.365,"h":43.365,"l":43.34,"n":10,"o":43.34,"t":"2026-10-19T15:25:00Z","v":1783,"vw":43.350171},{"c":43.34,"h":43.35,"l":43.34,"n":16,"o":43.35,"t":"2026-10-19T15:30:00Z","v":3604,"vw":43.349167},{"c":43.36,"h":43.385,"l":43.3501,"n":22,"o":43.3501,"t":"2026-10-19T15:35:00Z","v":2059,"vw":43.374502},{"c":43.36,"h":43.36,"l":43.355,"n":17,"o":43.355,"t":"2026-10-19T15:40:00Z","v":3034,"vw":43.359471},{"c":43.345,"h":43.36,"l":43.345,"n":8,"o":43.36,"t":"2026-10-19T15:45:00Z","v":2684,"vw":43.34703},{"c":43.345,"h":43.3555,"l":43.3399,"n":14,"o":43.34,"t":"2026-10-19T15:50:00Z","v":1420,"vw":43.34664},{"c":43.33,"h":43.35,"l":43.33,"n":14,"o":43.3441,"t":"2026-10-19T15:55:00Z","v":1838,"vw":43.340764},{"c":43.275,"h":43.2899,"l":43.25,"n":17,"o":43.2899,"t":"2026-10-19T16:00:00Z","v":1973,"vw":43.273031},{"c":43.265,"h":43.285,"l":43.25,"n":15,"o":43.285,"t":"2026-10-19T16:05:00Z","v":1556,"vw":43.266395},{"c":43.3,"h":43.305,"l":43.27,"n":15,"o":43.27,"t":"2026-10-19T16:10:00Z","v":3433,"vw":43.294915},{"c":43.29,"h":43.29,"l":43.275,"n":13,"o":43.2899,"t":"2026-10-19T16:20:00Z","v":3719,"vw":43.284471},{"c":43.2845,"h":43.2941,"l":43.27,"n":22,"o":43.285,"t":"2026-10-19T16:25:00Z","v":4884,"vw":43.282039},{"c":43.29,"h":43.29,"l":43.27,"n":18,"o":43.275,"t":"2026-10-19T16:30:00Z","v":1764,"vw":43.280623},{"c":43.2955,"h":43.2955,"l":43.2955,"n":2,"o":43.2955,"t":"2026-10-19T16:35:00Z","v":161,"vw":43.2955},{"c":43.29,"h":43.295,"l":43.28,"n":6,"o":43.28,"t":"2026-10-19T16:40:00Z","v":1272,"vw":43.286983},{"c":43.275,"h":43.29,"l":43.27,"n":10,"o":43.29,"t":"2026-10-19T16:45:00Z","v":3817,"vw":43.279223},{"c":43.26,"h":43.2741,"l":43.26,"n":11,"o":43.27,"t":"2026-10-19T16:50:00Z","v":1631,"vw":43.268964},{"c":43.255,"h":43.2699,"l":43.255,"n":17,"o":43.255,"t":"2026-10-19T16:55:00Z","v":2192,"vw":43.257471},{"c":43.25,"h":43.255,"l":43.25,"n":12,"o":43.25,"t":"2026-10-19T17:00:00Z","v":4151,"vw":43.25461},{"c":43.245,"h":43.255,"l":43.245,"n":3,"o":43.25,"t":"2026-10-19T17:05:00Z","v":941,"vw":43.249139},{"c":43.265,"h":43.265,"l":43.25,"n":13,"o":43.255,"t":"2026-10-19T17:10:00Z","v":1982,"vw":43.25636},{"c":43.26,"h":43.265,"l":43.26,"n":5,"o":43.265,"t":"2026-10-19T17:15:00Z","v":398,"vw":43.263413},{"c":43.2583,"h":43.26,"l":43.245,"n":15,"o":43.2498,"t":"2026-10-19T17:20:00Z","v":4404,"vw":43.252297},{"c":43.275,"h":43.275,"l":43.26,"n":9,"o":43.26,"t":"2026-10-19T17:25:00Z","v":2808,"vw":43.272179},{"c":43.265,"h":43.27,"l":43.265,"n":8,"o":43.265,"t":"2026-10-19T17:30:00Z","v":1070,"vw":43.265525},{"c":43.255,"h":43.26,"l":43.25,"n":10,"o":43.26,"t":"2026-10-19T17:35:00Z","v":1205,"vw":43.255},{"c":43.256,"h":43.275,"l":43.2499,"n":39,"o":43.255,"t":"2026-10-19T17:40:00Z","v":8693,"vw":43.26114},{"c":43.235,"h":43.24,"l":43.225,"n":66,"o":43.235,"t":"2026-10-19T17:45:00Z","v":49023,"vw":43.237561},{"c":43.215,"h":43.215,"l":43.215,"n":2,"o":43.215,"t":"2026-10-19T17:50:00Z","v":915,"vw":43.215},{"c":43.25,"h":43.255,"l":43.225,"n":14,"o":43.23,"t":"2026-10-19T17:55:00Z","v":2349,"vw":43.23557},{"c":43.24,"h":43.26,"l":43.24,"n":20,"o":43.2501,"t":"2026-10-19T18:00:00Z","v":2980,"vw":43.24958},{"c":43.25,"h":43.2555,"l":43.25,"n":16,"o":43.2501,"t":"2026-10-19T18:05:00Z","v":1994,"vw":43.253607},{"c":43.27,"h":43.27,"l":43.27,"n":3,"o":43.27,"t":"2026-10-19T18:10:00Z","v":338,"vw":43.27},{"c":43.2851,"h":43.2851,"l":43.2799,"n":8,"o":43.28,"t":"2026-10-19T18:15:00Z","v":541,"vw":43.281925},{"c":43.26,"h":43.2751,"l":43.26,"n":9,"o":43.2751,"t":"2026-10-19T18:20:00Z","v":1339,"vw":43.266212},{"c":43.24,"h":43.265,"l":43.24,"n":9,"o":43.2599,"t":"2026-10-19T18:25:00Z","v":1464,"vw":43.252315},{"c":43.24,"h":43.2583,"l":43.24,"n":19,"o":43.2501,"t":"2026-10-19T18:30:00Z","v":3545,"vw":43.249685},{"c":43.27,"h":43.27,"l":43.235,"n":9,"o":43.235,"t":"2026-10-19T18:35:00Z","v":6944,"vw":43.254666},{"c":43.285,"h":43.285,"l":43.2686,"n":14,"o":43.2686,"t":"2026-10-19T18:40:00Z","v":4324,"vw":43.278087},{"c":43.28,"h":43.3,"l":43.28,"n":22,"o":43.29,"t":"2026-10-19T18:45:00Z","v":5407,"vw":43.294544},{"c":43.275,"h":43.285,"l":43.2701,"n":13,"o":43.285,"t":"2026-10-19T18:50:00Z","v":4051,"vw":43.279995},{"c":43.285,"h":43.29,"l":43.275,"n":20,"o":43.275,"t":"2026-10-19T18:55:00Z","v":4321,"vw":43.28374},{"c":43.29,"h":43.2955,"l":43.29,"n":9,"o":43.29,"t":"2026-10-19T19:00:00Z","v":1024,"vw":43.290804},{"c":43.2701,"h":43.2999,"l":43.2701,"n":17,"o":43.2941,"t":"2026-10-19T19:05:00Z","v":4871,"vw":43.276992},{"c":43.285,"h":43.285,"l":43.27,"n":19,"o":43.275,"t":"2026-10-19T19:10:00Z","v":6939,"vw":43.279473},{"c":43.31,"h":43.31,"l":43.28,"n":36,"o":43.2801,"t":"2026-10-19T19:15:00Z","v":15725,"vw":43.29541},{"c":43.2955,"h":43.305,"l":43.2901,"n":11,"o":43.305,"t":"2026-10-19T19:20:00Z","v":8528,"vw":43.299823},{"c":43.2999,"h":43.32,"l":43.29,"n":19,"o":43.32,"t":"2026-10-19T19:25:00Z","v":3412,"vw":43.302431},{"c":43.305,"h":43.315,"l":43.3,"n":26,"o":43.31,"t":"2026-10-19T19:30:00Z","v":13163,"vw":43.309569},{"c":43.2944,"h":43.31,"l":43.2907,"n":11,"o":43.31,"t":"2026-10-19T19:35:00Z","v":13293,"vw":43.299002},{"c":43.27,"h":43.2851,"l":43.27,"n":13,"o":43.28,"t":"2026-10-19T19:40:00Z","v":2973,"vw":43.279388},{"c":43.265,"h":43.275,"l":43.26,"n":35,"o":43.27,"t":"2026-10-19T19:45:00Z","v":6591,"vw":43.270155},{"c":43.23,"h":43.27,"l":43.21,"n":26,"o":43.27,"t":"2026-10-19T19:50:00Z","v":2977,"vw":43.232555},{"c":43.185,"h":43.23,"l":43.18,"n":57,"o":43.22,"t":"2026-10-19T19:55:00Z","v":12194,"vw":43.195852},{"c":43.22,"h":43.22,"l":43.22,"n":5,"o":43.22,"t":"2026-10-19T20:00:00Z","v":223,"vw":43.22},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-20T11:25:00Z","v":100,"vw":43},{"c":43.27,"h":43.27,"l":43.24,"n":32,"o":43.26,"t":"2026-10-20T13:30:00Z","v":8825,"vw":43.259753},{"c":43.26,"h":43.29,"l":43.255,"n":43,"o":43.27,"t":"2026-10-20T13:35:00Z","v":7657,"vw":43.269402},{"c":43.23,"h":43.25,"l":43.2,"n":21,"o":43.25,"t":"2026-10-20T13:40:00Z","v":2440,"vw":43.215651},{"c":43.28,"h":43.295,"l":43.25,"n":15,"o":43.25,"t":"2026-10-20T13:45:00Z","v":1854,"vw":43.27116},{"c":43.335,"h":43.35,"l":43.32,"n":23,"o":43.32,"t":"2026-10-20T13:50:00Z","v":3468,"vw":43.333555},{"c":43.4,"h":43.4,"l":43.34,"n":7,"o":43.34,"t":"2026-10-20T13:55:00Z","v":738,"vw":43.390596},{"c":43.38,"h":43.401,"l":43.375,"n":33,"o":43.385,"t":"2026-10-20T14:00:00Z","v":13529,"vw":43.383048},{"c":43.41,"h":43.42,"l":43.38,"n":46,"o":43.38,"t":"2026-10-20T14:05:00Z","v":8735,"vw":43.402844},{"c":43.43,"h":43.43,"l":43.405,"n":42,"o":43.43,"t":"2026-10-20T14:10:00Z","v":4150,"vw":43.414047},{"c":43.485,"h":43.485,"l":43.455,"n":35,"o":43.46,"t":"2026-10-20T14:15:00Z","v":7110,"vw":43.463394},{"c":43.52,"h":43.52,"l":43.49,"n":17,"o":43.49,"t":"2026-10-20T14:20:00Z","v":6741,"vw":43.506419},{"c":43.555,"h":43.555,"l":43.5,"n":30,"o":43.51,"t":"2026-10-20T14:25:00Z","v":4488,"vw":43.52929},{"c":43.54,"h":43.58,"l":43.54,"n":28,"o":43.565,"t":"2026-10-20T14:30:00Z","v":5815,"vw":43.564849},{"c":43.55,"h":43.56,"l":43.54,"n":45,"o":43.54,"t":"2026-10-20T14:35:00Z","v":15800,"vw":43.549438},{"c":43.59,"h":43.59,"l":43.57,"n":40,"o":43.57,"t":"2026-10-20T14:40:00Z","v":5904,"vw":43.583456},{"c":43.6,"h":43.605,"l":43.5845,"n":20,"o":43.59,"t":"2026-10-20T14:45:00Z","v":1831,"vw":43.594932},{"c":43.61,"h":43.615,"l":43.5702,"n":22,"o":43.5818,"t":"2026-10-20T14:50:00Z","v":2254,"vw":43.595077},{"c":43.63,"h":43.64,"l":43.61,"n":26,"o":43.619,"t":"2026-10-20T14:55:00Z","v":3559,"vw":43.624546},{"c":43.59,"h":43.624,"l":43.59,"n":37,"o":43.624,"t":"2026-10-20T15:00:00Z","v":8054,"vw":43.616626},{"c":43.59,"h":43.605,"l":43.5876,"n":29,"o":43.59,"t":"2026-10-20T15:05:00Z","v":5391,"vw":43.592832},{"c":43.43,"h":43.58,"l":43.42,"n":38,"o":43.58,"t":"2026-10-20T15:10:00Z","v":6128,"vw":43.511629},{"c":43.515,"h":43.515,"l":43.46,"n":16,"o":43.46,"t":"2026-10-20T15:15:00Z","v":2730,"vw":43.492838},{"c":43.48,"h":43.5,"l":43.48,"n":18,"o":43.5,"t":"2026-10-20T15:20:00Z","v":8081,"vw":43.498644},{"c":43.5,"h":43.51,"l":43.494,"n":31,"o":43.5,"t":"2026-10-20T15:25:00Z","v":9570,"vw":43.504971},{"c":43.48,"h":43.485,"l":43.47,"n":24,"o":43.485,"t":"2026-10-20T15:30:00Z","v":3143,"vw":43.477186},{"c":43.486,"h":43.49,"l":43.475,"n":20,"o":43.49,"t":"2026-10-20T15:35:00Z","v":2750,"vw":43.479079},{"c":43.52,"h":43.5301,"l":43.515,"n":14,"o":43.515,"t":"2026-10-20T15:40:00Z","v":3824,"vw":43.524032},{"c":43.515,"h":43.5198,"l":43.5041,"n":12,"o":43.5041,"t":"2026-10-20T15:45:00Z","v":1995,"vw":43.509794},{"c":43.505,"h":43.505,"l":43.4917,"n":24,"o":43.4967,"t":"2026-10-20T15:50:00Z","v":5782,"vw":43.500096},{"c":43.47,"h":43.5187,"l":43.47,"n":20,"o":43.5187,"t":"2026-10-20T16:00:00Z","v":3042,"vw":43.484027},{"c":43.47,"h":43.495,"l":43.47,"n":15,"o":43.47,"t":"2026-10-20T16:05:00Z","v":2606,"vw":43.484568},{"c":43.45,"h":43.4792,"l":43.45,"n":11,"o":43.4792,"t":"2026-10-20T16:10:00Z","v":1664,"vw":43.471116},{"c":43.417,"h":43.475,"l":43.4169,"n":23,"o":43.465,"t":"2026-10-20T16:15:00Z","v":12564,"vw":43.441931},{"c":43.43,"h":43.43,"l":43.42,"n":19,"o":43.42,"t":"2026-10-20T16:20:00Z","v":2935,"vw":43.427056},{"c":43.455,"h":43.465,"l":43.42,"n":20,"o":43.44,"t":"2026-10-20T16:25:00Z","v":4352,"vw":43.442841},{"c":43.44,"h":43.47,"l":43.44,"n":8,"o":43.455,"t":"2026-10-20T16:30:00Z","v":2116,"vw":43.454031},{"c":43.45,"h":43.4699,"l":43.45,"n":22,"o":43.455,"t":"2026-10-20T16:35:00Z","v":6125,"vw":43.459868},{"c":43.44,"h":43.47,"l":43.44,"n":26,"o":43.46,"t":"2026-10-20T16:40:00Z","v":3114,"vw":43.46352},{"c":43.4401,"h":43.445,"l":43.44,"n":5,"o":43.44,"t":"2026-10-20T16:45:00Z","v":1056,"vw":43.443347},{"c":43.39,"h":43.445,"l":43.39,"n":21,"o":43.445,"t":"2026-10-20T16:50:00Z","v":3320,"vw":43.424017},{"c":43.405,"h":43.405,"l":43.3999,"n":23,"o":43.4,"t":"2026-10-20T16:55:00Z","v":3916,"vw":43.403119},{"c":43.42,"h":43.4293,"l":43.395,"n":40,"o":43.41,"t":"2026-10-20T17:00:00Z","v":12617,"vw":43.415187},{"c":43.4161,"h":43.4283,"l":43.41,"n":20,"o":43.42,"t":"2026-10-20T17:05:00Z","v":2622,"vw":43.42086},{"c":43.4275,"h":43.435,"l":43.409,"n":20,"o":43.4118,"t":"2026-10-20T17:10:00Z","v":3241,"vw":43.423437},{"c":43.4355,"h":43.45,"l":43.42,"n":22,"o":43.4399,"t":"2026-10-20T17:15:00Z","v":5431,"vw":43.434475},{"c":43.48,"h":43.485,"l":43.4444,"n":19,"o":43.4444,"t":"2026-10-20T17:20:00Z","v":3266,"vw":43.467924},{"c":43.47,"h":43.475,"l":43.465,"n":17,"o":43.47,"t":"2026-10-20T17:25:00Z","v":3122,"vw":43.470452},{"c":43.4799,"h":43.4942,"l":43.4799,"n":29,"o":43.48,"t":"2026-10-20T17:30:00Z","v":7000,"vw":43.483032},{"c":43.4844,"h":43.4899,"l":43.48,"n":16,"o":43.48,"t":"2026-10-20T17:35:00Z","v":5193,"vw":43.486871},{"c":43.495,"h":43.499,"l":43.49,"n":16,"o":43.4986,"t":"2026-10-20T17:40:00Z","v":4129,"vw":43.496722},{"c":43.485,"h":43.5,"l":43.485,"n":24,"o":43.49,"t":"2026-10-20T17:45:00Z","v":7452,"vw":43.492059},{"c":43.5,"h":43.5059,"l":43.49,"n":62,"o":43.5,"t":"2026-10-20T17:50:00Z","v":43667,"vw":43.500085},{"c":43.475,"h":43.5,"l":43.47,"n":24,"o":43.5,"t":"2026-10-20T17:55:00Z","v":9783,"vw":43.47929},{"c":43.48,"h":43.485,"l":43.47,"n":36,"o":43.4749,"t":"2026-10-20T18:00:00Z","v":8906,"vw":43.47972},{"c":43.49,"h":43.495,"l":43.4707,"n":19,"o":43.48,"t":"2026-10-20T18:05:00Z","v":5966,"vw":43.479666},{"c":43.5,"h":43.5,"l":43.49,"n":8,"o":43.4901,"t":"2026-10-20T18:10:00Z","v":5730,"vw":43.491161},{"c":43.49,"h":43.5076,"l":43.49,"n":24,"o":43.505,"t":"2026-10-20T18:15:00Z","v":4383,"vw":43.505226},{"c":43.47,"h":43.4858,"l":43.47,"n":21,"o":43.485,"t":"2026-10-20T18:20:00Z","v":2525,"vw":43.482127},{"c":43.4757,"h":43.4757,"l":43.46,"n":15,"o":43.465,"t":"2026-10-20T18:25:00Z","v":956,"vw":43.464656},{"c":43.44,"h":43.475,"l":43.44,"n":28,"o":43.465,"t":"2026-10-20T18:30:00Z","v":3055,"vw":43.466891},{"c":43.43,"h":43.445,"l":43.43,"n":24,"o":43.44,"t":"2026-10-20T18:35:00Z","v":3430,"vw":43.435927},{"c":43.42,"h":43.43,"l":43.41,"n":19,"o":43.43,"t":"2026-10-20T18:40:00Z","v":4929,"vw":43.418135},{"c":43.45,"h":43.45,"l":43.41,"n":15,"o":43.41,"t":"2026-10-20T18:45:00Z","v":2067,"vw":43.432028},{"c":43.475,"h":43.475,"l":43.445,"n":22,"o":43.45,"t":"2026-10-20T18:50:00Z","v":3597,"vw":43.460066},{"c":43.455,"h":43.48,"l":43.4504,"n":25,"o":43.48,"t":"2026-10-20T18:55:00Z","v":4990,"vw":43.461352},{"c":43.46,"h":43.4655,"l":43.455,"n":33,"o":43.455,"t":"2026-10-20T19:00:00Z","v":5190,"vw":43.45994},{"c":43.46,"h":43.47,"l":43.46,"n":25,"o":43.4655,"t":"2026-10-20T19:05:00Z","v":3323,"vw":43.46616},{"c":43.45,"h":43.46,"l":43.45,"n":29,"o":43.46,"t":"2026-10-20T19:10:00Z","v":10428,"vw":43.451429},{"c":43.45,"h":43.455,"l":43.445,"n":49,"o":43.4497,"t":"2026-10-20T19:15:00Z","v":13779,"vw":43.448234},{"c":43.4,"h":43.45,"l":43.4,"n":23,"o":43.445,"t":"2026-10-20T19:20:00Z","v":3745,"vw":43.424658},{"c":43.4055,"h":43.4301,"l":43.4055,"n":38,"o":43.41,"t":"2026-10-20T19:25:00Z","v":13829,"vw":43.418111},{"c":43.4217,"h":43.43,"l":43.4,"n":54,"o":43.405,"t":"2026-10-20T19:30:00Z","v":13647,"vw":43.410693},{"c":43.405,"h":43.425,"l":43.4,"n":38,"o":43.425,"t":"2026-10-20T19:35:00Z","v":7031,"vw":43.404832},{"c":43.43,"h":43.43,"l":43.41,"n":66,"o":43.41,"t":"2026-10-20T19:40:00Z","v":8313,"vw":43.420263},{"c":43.435,"h":43.435,"l":43.425,"n":51,"o":43.43,"t":"2026-10-20T19:45:00Z","v":7376,"vw":43.431769},{"c":43.44,"h":43.44,"l":43.415,"n":34,"o":43.44,"t":"2026-10-20T19:50:00Z","v":4308,"vw":43.425904},{"c":43.43,"h":43.435,"l":43.42,"n":91,"o":43.43,"t":"2026-10-20T19:55:00Z","v":22935,"vw":43.42725},{"c":43.46,"h":43.46,"l":43.46,"n":6,"o":43.46,"t":"2026-10-20T20:00:00Z","v":215,"vw":43.46},{"c":43.54,"h":43.5699,"l":43.51,"n":53,"o":43.54,"t":"2026-10-21T13:30:00Z","v":16384,"vw":43.533242},{"c":43.575,"h":43.58,"l":43.51,"n":97,"o":43.53,"t":"2026-10-21T13:35:00Z","v":18289,"vw":43.544421},{"c":43.54,"h":43.62,"l":43.54,"n":59,"o":43.6,"t":"2026-10-21T13:40:00Z","v":7202,"vw":43.593823},{"c":43.59,"h":43.61,"l":43.57,"n":53,"o":43.57,"t":"2026-10-21T13:45:00Z","v":8736,"vw":43.591303},{"c":43.54,"h":43.595,"l":43.53,"n":72,"o":43.59,"t":"2026-10-21T13:50:00Z","v":7710,"vw":43.574063},{"c":43.555,"h":43.565,"l":43.54,"n":38,"o":43.55,"t":"2026-10-21T13:55:00Z","v":7353,"vw":43.549188},{"c":43.54,"h":43.55,"l":43.525,"n":29,"o":43.54,"t":"2026-10-21T14:00:00Z","v":3400,"vw":43.533769},{"c":43.45,"h":43.5,"l":43.45,"n":27,"o":43.5,"t":"2026-10-21T14:05:00Z","v":3928,"vw":43.483089},{"c":43.46,"h":43.475,"l":43.4401,"n":44,"o":43.45,"t":"2026-10-21T14:10:00Z","v":5434,"vw":43.462641},{"c":43.475,"h":43.48,"l":43.46,"n":35,"o":43.47,"t":"2026-10-21T14:15:00Z","v":7234,"vw":43.46921},{"c":43.49,"h":43.5,"l":43.47,"n":38,"o":43.47,"t":"2026-10-21T14:20:00Z","v":13050,"vw":43.47911},{"c":43.5,"h":43.51,"l":43.48,"n":29,"o":43.49,"t":"2026-10-21T14:25:00Z","v":6924,"vw":43.49567},{"c":43.525,"h":43.53,"l":43.5,"n":30,"o":43.5,"t":"2026-10-21T14:30:00Z","v":7977,"vw":43.512996},{"c":43.5,"h":43.525,"l":43.499,"n":44,"o":43.525,"t":"2026-10-21T14:35:00Z","v":7188,"vw":43.509262},{"c":43.54,"h":43.545,"l":43.505,"n":45,"o":43.5098,"t":"2026-10-21T14:40:00Z","v":11520,"vw":43.51962},{"c":43.58,"h":43.59,"l":43.55,"n":25,"o":43.55,"t":"2026-10-21T14:45:00Z","v":6284,"vw":43.573861},{"c":43.57,"h":43.59,"l":43.57,"n":22,"o":43.589,"t":"2026-10-21T14:50:00Z","v":6675,"vw":43.577067},{"c":43.58,"h":43.59,"l":43.5701,"n":18,"o":43.575,"t":"2026-10-21T14:55:00Z","v":2317,"vw":43.575947},{"c":43.5651,"h":43.58,"l":43.56,"n":42,"o":43.58,"t":"2026-10-21T15:00:00Z","v":8899,"vw":43.569848},{"c":43.565,"h":43.57,"l":43.555,"n":16,"o":43.5699,"t":"2026-10-21T15:05:00Z","v":1830,"vw":43.567712},{"c":43.585,"h":43.5901,"l":43.575,"n":20,"o":43.575,"t":"2026-10-21T15:10:00Z","v":2718,"vw":43.580611},{"c":43.57,"h":43.5883,"l":43.565,"n":10,"o":43.58,"t":"2026-10-21T15:15:00Z","v":2116,"vw":43.579144},{"c":43.58,"h":43.58,"l":43.5701,"n":11,"o":43.575,"t":"2026-10-21T15:20:00Z","v":1567,"vw":43.576792},{"c":43.62,"h":43.62,"l":43.58,"n":14,"o":43.58,"t":"2026-10-21T15:25:00Z","v":3803,"vw":43.605212},{"c":43.595,"h":43.6183,"l":43.595,"n":12,"o":43.615,"t":"2026-10-21T15:30:00Z","v":3063,"vw":43.611531},{"c":43.62,"h":43.63,"l":43.6045,"n":18,"o":43.6045,"t":"2026-10-21T15:35:00Z","v":3195,"vw":43.61701},{"c":43.62,"h":43.63,"l":43.62,"n":6,"o":43.62,"t":"2026-10-21T15:40:00Z","v":385,"vw":43.623333},{"c":43.63,"h":43.645,"l":43.63,"n":23,"o":43.635,"t":"2026-10-21T15:45:00Z","v":3807,"vw":43.636717},{"c":43.625,"h":43.625,"l":43.625,"n":6,"o":43.625,"t":"2026-10-21T15:50:00Z","v":489,"vw":43.625},{"c":43.6359,"h":43.6359,"l":43.6241,"n":8,"o":43.6241,"t":"2026-10-21T15:55:00Z","v":676,"vw":43.63093},{"c":43.625,"h":43.63,"l":43.62,"n":12,"o":43.63,"t":"2026-10-21T16:00:00Z","v":2869,"vw":43.625884},{"c":43.6099,"h":43.625,"l":43.609,"n":8,"o":43.62,"t":"2026-10-21T16:05:00Z","v":1215,"vw":43.614292},{"c":43.6154,"h":43.62,"l":43.615,"n":11,"o":43.615,"t":"2026-10-21T16:10:00Z","v":1907,"vw":43.615984},{"c":43.62,"h":43.62,"l":43.6182,"n":7,"o":43.619,"t":"2026-10-21T16:15:00Z","v":612,"vw":43.618848},{"c":43.61,"h":43.62,"l":43.605,"n":23,"o":43.62,"t":"2026-10-21T16:20:00Z","v":7192,"vw":43.609334},{"c":43.5999,"h":43.6051,"l":43.5999,"n":15,"o":43.6051,"t":"2026-10-21T16:25:00Z","v":2250,"vw":43.600762},{"c":43.6,"h":43.61,"l":43.6,"n":21,"o":43.61,"t":"2026-10-21T16:30:00Z","v":4787,"vw":43.608104},{"c":43.6657,"h":43.6657,"l":43.595,"n":17,"o":43.5999,"t":"2026-10-21T16:35:00Z","v":3298,"vw":43.612958},{"c":43.64,"h":43.69,"l":43.6351,"n":9,"o":43.69,"t":"2026-10-21T16:40:00Z","v":1773,"vw":43.644051},{"c":43.63,"h":43.64,"l":43.625,"n":12,"o":43.625,"t":"2026-10-21T16:45:00Z","v":2118,"vw":43.632831},{"c":43.65,"h":43.655,"l":43.645,"n":8,"o":43.645,"t":"2026-10-21T16:50:00Z","v":2040,"vw":43.64852},{"c":43.66,"h":43.665,"l":43.66,"n":5,"o":43.665,"t":"2026-10-21T16:55:00Z","v":576,"vw":43.662531},{"c":43.66,"h":43.67,"l":43.6398,"n":22,"o":43.66,"t":"2026-10-21T17:00:00Z","v":6393,"vw":43.659554},{"c":43.68,"h":43.685,"l":43.66,"n":5,"o":43.66,"t":"2026-10-21T17:05:00Z","v":1912,"vw":43.678158},{"c":43.68,"h":43.69,"l":43.68,"n":18,"o":43.69,"t":"2026-10-21T17:10:00Z","v":1286,"vw":43.683709},{"c":43.69,"h":43.69,"l":43.685,"n":10,"o":43.685,"t":"2026-10-21T17:15:00Z","v":2790,"vw":43.689107},{"c":43.68,"h":43.695,"l":43.6799,"n":15,"o":43.695,"t":"2026-10-21T17:20:00Z","v":1557,"vw":43.686384},{"c":43.68,"h":43.68,"l":43.67,"n":9,"o":43.675,"t":"2026-10-21T17:25:00Z","v":1275,"vw":43.677291},{"c":43.655,"h":43.679,"l":43.655,"n":29,"o":43.679,"t":"2026-10-21T17:30:00Z","v":5978,"vw":43.664091},{"c":43.665,"h":43.6671,"l":43.665,"n":9,"o":43.665,"t":"2026-10-21T17:35:00Z","v":3310,"vw":43.666479},{"c":43.69,"h":43.695,"l":43.67,"n":13,"o":43.67,"t":"2026-10-21T17:40:00Z","v":1448,"vw":43.687355},{"c":43.685,"h":43.685,"l":43.675,"n":11,"o":43.676,"t":"2026-10-21T17:45:00Z","v":5413,"vw":43.683813},{"c":43.685,"h":43.69,"l":43.68,"n":18,"o":43.69,"t":"2026-10-21T17:50:00Z","v":55971,"vw":43.689564},{"c":43.665,"h":43.68,"l":43.665,"n":26,"o":43.68,"t":"2026-10-21T17:55:00Z","v":1989,"vw":43.671523},{"c":43.665,"h":43.67,"l":43.645,"n":18,"o":43.67,"t":"2026-10-21T18:00:00Z","v":3857,"vw":43.663083},{"c":43.6765,"h":43.6765,"l":43.665,"n":9,"o":43.665,"t":"2026-10-21T18:05:00Z","v":2937,"vw":43.671527},{"c":43.695,"h":43.695,"l":43.67,"n":6,"o":43.67,"t":"2026-10-21T18:10:00Z","v":4220,"vw":43.678094},{"c":43.715,"h":43.715,"l":43.7,"n":13,"o":43.7,"t":"2026-10-21T18:15:00Z","v":6295,"vw":43.709256},{"c":43.71,"h":43.715,"l":43.705,"n":14,"o":43.71,"t":"2026-10-21T18:20:00Z","v":4874,"vw":43.710406},{"c":43.705,"h":43.71,"l":43.7,"n":17,"o":43.7,"t":"2026-10-21T18:25:00Z","v":1865,"vw":43.70565},{"c":43.71,"h":43.715,"l":43.704,"n":11,"o":43.705,"t":"2026-10-21T18:30:00Z","v":2954,"vw":43.71174},{"c":43.695,"h":43.72,"l":43.6901,"n":24,"o":43.715,"t":"2026-10-21T18:35:00Z","v":7804,"vw":43.711432},{"c":43.695,"h":43.705,"l":43.6944,"n":25,"o":43.705,"t":"2026-10-21T18:40:00Z","v":6346,"vw":43.702307},{"c":43.6461,"h":43.7,"l":43.645,"n":22,"o":43.6934,"t":"2026-10-21T18:45:00Z","v":7718,"vw":43.679718},{"c":43.61,"h":43.64,"l":43.61,"n":10,"o":43.625,"t":"2026-10-21T18:50:00Z","v":4549,"vw":43.625365},{"c":43.59,"h":43.63,"l":43.59,"n":19,"o":43.63,"t":"2026-10-21T18:55:00Z","v":2813,"vw":43.609554},{"c":43.535,"h":43.55,"l":43.49,"n":30,"o":43.545,"t":"2026-10-21T19:00:00Z","v":4573,"vw":43.522681},{"c":43.5358,"h":43.5639,"l":43.51,"n":15,"o":43.53,"t":"2026-10-21T19:05:00Z","v":1964,"vw":43.535036},{"c":43.55,"h":43.55,"l":43.5,"n":15,"o":43.5275,"t":"2026-10-21T19:10:00Z","v":1972,"vw":43.527567},{"c":43.58,"h":43.58,"l":43.5515,"n":41,"o":43.5515,"t":"2026-10-21T19:15:00Z","v":9056,"vw":43.572605},{"c":43.59,"h":43.6,"l":43.575,"n":30,"o":43.58,"t":"2026-10-21T19:20:00Z","v":5708,"vw":43.583764},{"c":43.635,"h":43.635,"l":43.6,"n":40,"o":43.6,"t":"2026-10-21T19:25:00Z","v":10287,"vw":43.622733},{"c":43.6358,"h":43.645,"l":43.6241,"n":33,"o":43.645,"t":"2026-10-21T19:30:00Z","v":11371,"vw":43.630984},{"c":43.62,"h":43.635,"l":43.62,"n":34,"o":43.63,"t":"2026-10-21T19:35:00Z","v":7624,"vw":43.621192},{"c":43.6258,"h":43.6258,"l":43.605,"n":45,"o":43.6199,"t":"2026-10-21T19:40:00Z","v":6426,"vw":43.61153},{"c":43.655,"h":43.655,"l":43.62,"n":59,"o":43.63,"t":"2026-10-21T19:45:00Z","v":5875,"vw":43.636823},{"c":43.66,"h":43.67,"l":43.645,"n":152,"o":43.65,"t":"2026-10-21T19:50:00Z","v":111433,"vw":43.65732},{"c":43.62,"h":43.66,"l":43.62,"n":85,"o":43.66,"t":"2026-10-21T19:55:00Z","v":24624,"vw":43.645589},{"c":43.64,"h":43.64,"l":43.64,"n":5,"o":43.64,"t":"2026-10-21T20:00:00Z","v":266,"vw":43.64},{"c":43.385,"h":43.385,"l":43.3383,"n":41,"o":43.36,"t":"2026-10-22T13:30:00Z","v":11266,"vw":43.35588},{"c":43.38,"h":43.39,"l":43.3502,"n":84,"o":43.37,"t":"2026-10-22T13:35:00Z","v":24732,"vw":43.370406},{"c":43.355,"h":43.39,"l":43.35,"n":47,"o":43.39,"t":"2026-10-22T13:40:00Z","v":9101,"vw":43.365793},{"c":43.33,"h":43.345,"l":43.285,"n":58,"o":43.345,"t":"2026-10-22T13:45:00Z","v":8077,"vw":43.314307},{"c":43.31,"h":43.335,"l":43.29,"n":33,"o":43.335,"t":"2026-10-22T13:50:00Z","v":6648,"vw":43.305752},{"c":43.38,"h":43.39,"l":43.335,"n":28,"o":43.335,"t":"2026-10-22T13:55:00Z","v":4730,"vw":43.376495},{"c":43.37,"h":43.395,"l":43.365,"n":38,"o":43.37,"t":"2026-10-22T14:00:00Z","v":9612,"vw":43.372743},{"c":43.305,"h":43.37,"l":43.305,"n":31,"o":43.37,"t":"2026-10-22T14:05:00Z","v":5203,"vw":43.322249},{"c":43.29,"h":43.33,"l":43.29,"n":55,"o":43.315,"t":"2026-10-22T14:10:00Z","v":6908,"vw":43.314658},{"c":43.29,"h":43.3,"l":43.255,"n":38,"o":43.28,"t":"2026-10-22T14:15:00Z","v":4413,"vw":43.278421},{"c":43.235,"h":43.285,"l":43.235,"n":30,"o":43.2755,"t":"2026-10-22T14:20:00Z","v":6597,"vw":43.26715},{"c":43.15,"h":43.235,"l":43.1497,"n":25,"o":43.235,"t":"2026-10-22T14:25:00Z","v":3468,"vw":43.187376},{"c":43.09,"h":43.165,"l":43.09,"n":41,"o":43.165,"t":"2026-10-22T14:30:00Z","v":6069,"vw":43.121715},{"c":43.11,"h":43.125,"l":43.08,"n":55,"o":43.08,"t":"2026-10-22T14:35:00Z","v":11471,"vw":43.102688},{"c":43.145,"h":43.145,"l":43.115,"n":28,"o":43.115,"t":"2026-10-22T14:40:00Z","v":4561,"vw":43.131308},{"c":43.13,"h":43.15,"l":43.12,"n":35,"o":43.135,"t":"2026-10-22T14:45:00Z","v":4321,"vw":43.135898},{"c":43.13,"h":43.145,"l":43.13,"n":34,"o":43.145,"t":"2026-10-22T14:50:00Z","v":4545,"vw":43.136341},{"c":43.175,"h":43.18,"l":43.13,"n":27,"o":43.16,"t":"2026-10-22T14:55:00Z","v":5003,"vw":43.14595},{"c":43.155,"h":43.18,"l":43.1356,"n":64,"o":43.175,"t":"2026-10-22T15:00:00Z","v":10538,"vw":43.164597},{"c":43.155,"h":43.17,"l":43.14,"n":27,"o":43.15,"t":"2026-10-22T15:05:00Z","v":5534,"vw":43.156477},{"c":43.16,"h":43.1759,"l":43.1545,"n":44,"o":43.165,"t":"2026-10-22T15:10:00Z","v":12069,"vw":43.161835},{"c":43.205,"h":43.2053,"l":43.16,"n":42,"o":43.165,"t":"2026-10-22T15:15:00Z","v":12270,"vw":43.184139},{"c":43.24,"h":43.24,"l":43.2199,"n":33,"o":43.22,"t":"2026-10-22T15:20:00Z","v":6370,"vw":43.225765},{"c":43.215,"h":43.245,"l":43.215,"n":39,"o":43.245,"t":"2026-10-22T15:25:00Z","v":11334,"vw":43.232319},{"c":43.205,"h":43.215,"l":43.18,"n":50,"o":43.205,"t":"2026-10-22T15:30:00Z","v":9300,"vw":43.204629},{"c":43.2,"h":43.225,"l":43.2,"n":46,"o":43.2017,"t":"2026-10-22T15:35:00Z","v":10951,"vw":43.215207},{"c":43.1899,"h":43.205,"l":43.165,"n":72,"o":43.205,"t":"2026-10-22T15:40:00Z","v":43667,"vw":43.17466},{"c":43.205,"h":43.205,"l":43.19,"n":47,"o":43.2,"t":"2026-10-22T15:45:00Z","v":12538,"vw":43.198127},{"c":43.235,"h":43.24,"l":43.205,"n":52,"o":43.205,"t":"2026-10-22T15:50:00Z","v":9690,"vw":43.228885},{"c":43.275,"h":43.275,"l":43.255,"n":39,"o":43.255,"t":"2026-10-22T15:55:00Z","v":14836,"vw":43.267463},{"c":43.275,"h":43.29,"l":43.27,"n":51,"o":43.28,"t":"2026-10-22T16:00:00Z","v":16996,"vw":43.283646},{"c":43.285,"h":43.285,"l":43.2541,"n":21,"o":43.27,"t":"2026-10-22T16:05:00Z","v":3556,"vw":43.267617},{"c":43.28,"h":43.295,"l":43.275,"n":35,"o":43.2918,"t":"2026-10-22T16:10:00Z","v":15990,"vw":43.285038},{"c":43.295,"h":43.305,"l":43.285,"n":22,"o":43.285,"t":"2026-10-22T16:15:00Z","v":4612,"vw":43.296981},{"c":43.3,"h":43.31,"l":43.29,"n":21,"o":43.29,"t":"2026-10-22T16:20:00Z","v":3574,"vw":43.300191},{"c":43.29,"h":43.31,"l":43.29,"n":29,"o":43.3,"t":"2026-10-22T16:25:00Z","v":8345,"vw":43.301627},{"c":43.24,"h":43.285,"l":43.235,"n":29,"o":43.285,"t":"2026-10-22T16:30:00Z","v":9716,"vw":43.249244},{"c":43.2,"h":43.235,"l":43.1976,"n":32,"o":43.22,"t":"2026-10-22T16:35:00Z","v":7388,"vw":43.218811},{"c":43.16,"h":43.19,"l":43.16,"n":37,"o":43.19,"t":"2026-10-22T16:40:00Z","v":15816,"vw":43.17615},{"c":43.12,"h":43.155,"l":43.12,"n":14,"o":43.155,"t":"2026-10-22T16:45:00Z","v":846,"vw":43.13639},{"c":43.18,"h":43.18,"l":43.12,"n":18,"o":43.12,"t":"2026-10-22T16:50:00Z","v":11096,"vw":43.169804},{"c":43.22,"h":43.22,"l":43.19,"n":21,"o":43.19,"t":"2026-10-22T16:55:00Z","v":3991,"vw":43.200649},{"c":43.15,"h":43.21,"l":43.15,"n":24,"o":43.21,"t":"2026-10-22T17:00:00Z","v":5824,"vw":43.183298},{"c":43.14,"h":43.155,"l":43.135,"n":14,"o":43.155,"t":"2026-10-22T17:05:00Z","v":2107,"vw":43.14837},{"c":43.1599,"h":43.1599,"l":43.14,"n":16,"o":43.15,"t":"2026-10-22T17:10:00Z","v":3609,"vw":43.150002},{"c":43.17,"h":43.18,"l":43.15,"n":27,"o":43.17,"t":"2026-10-22T17:15:00Z","v":16715,"vw":43.16978},{"c":43.165,"h":43.19,"l":43.165,"n":17,"o":43.175,"t":"2026-10-22T17:20:00Z","v":4274,"vw":43.17898},{"c":43.185,"h":43.185,"l":43.155,"n":18,"o":43.16,"t":"2026-10-22T17:25:00Z","v":1445,"vw":43.166813},{"c":43.2,"h":43.2,"l":43.175,"n":28,"o":43.18,"t":"2026-10-22T17:30:00Z","v":5960,"vw":43.182258},{"c":43.195,"h":43.2,"l":43.1909,"n":17,"o":43.195,"t":"2026-10-22T17:35:00Z","v":6096,"vw":43.19818},{"c":43.205,"h":43.21,"l":43.19,"n":28,"o":43.2,"t":"2026-10-22T17:40:00Z","v":10474,"vw":43.201132},{"c":43.18,"h":43.2,"l":43.175,"n":44,"o":43.2,"t":"2026-10-22T17:45:00Z","v":18514,"vw":43.189829},{"c":43.17,"h":43.185,"l":43.17,"n":17,"o":43.185,"t":"2026-10-22T17:50:00Z","v":1671,"vw":43.173621},{"c":43.165,"h":43.18,"l":43.16,"n":18,"o":43.18,"t":"2026-10-22T17:55:00Z","v":4316,"vw":43.16966},{"c":43.09,"h":43.165,"l":43.09,"n":31,"o":43.165,"t":"2026-10-22T18:00:00Z","v":6563,"vw":43.138129},{"c":43.14,"h":43.14,"l":43.095,"n":23,"o":43.1,"t":"2026-10-22T18:05:00Z","v":7066,"vw":43.123547},{"c":43.14,"h":43.1555,"l":43.1317,"n":23,"o":43.135,"t":"2026-10-22T18:10:00Z","v":6032,"vw":43.141331},{"c":43.175,"h":43.175,"l":43.135,"n":27,"o":43.14,"t":"2026-10-22T18:15:00Z","v":7761,"vw":43.155047},{"c":43.175,"h":43.205,"l":43.175,"n":32,"o":43.185,"t":"2026-10-22T18:20:00Z","v":7055,"vw":43.185406},{"c":43.13,"h":43.175,"l":43.125,"n":27,"o":43.17,"t":"2026-10-22T18:25:00Z","v":4912,"vw":43.152292},{"c":43.11,"h":43.13,"l":43.1,"n":35,"o":43.13,"t":"2026-10-22T18:30:00Z","v":8192,"vw":43.107905},{"c":43.11,"h":43.115,"l":43.095,"n":25,"o":43.105,"t":"2026-10-22T18:35:00Z","v":4977,"vw":43.101891},{"c":43.1,"h":43.1,"l":43.085,"n":28,"o":43.1,"t":"2026-10-22T18:40:00Z","v":4803,"vw":43.092386},{"c":43.09,"h":43.105,"l":43.085,"n":29,"o":43.1,"t":"2026-10-22T18:45:00Z","v":5937,"vw":43.094864},{"c":43.09,"h":43.1055,"l":43.08,"n":38,"o":43.09,"t":"2026-10-22T18:50:00Z","v":22825,"vw":43.090103},{"c":43.085,"h":43.105,"l":43.085,"n":29,"o":43.09,"t":"2026-10-22T18:55:00Z","v":13191,"vw":43.098516},{"c":43.06,"h":43.085,"l":43.055,"n":36,"o":43.085,"t":"2026-10-22T19:00:00Z","v":5774,"vw":43.067643},{"c":43.095,"h":43.1,"l":43.0701,"n":34,"o":43.0701,"t":"2026-10-22T19:05:00Z","v":7243,"vw":43.088167},{"c":43.1,"h":43.12,"l":43.0841,"n":48,"o":43.09,"t":"2026-10-22T19:10:00Z","v":12658,"vw":43.099006},{"c":43.11,"h":43.11,"l":43.09,"n":31,"o":43.0955,"t":"2026-10-22T19:15:00Z","v":2722,"vw":43.096057},{"c":43.115,"h":43.13,"l":43.095,"n":29,"o":43.11,"t":"2026-10-22T19:20:00Z","v":7778,"vw":43.119247},{"c":43.1459,"h":43.1459,"l":43.11,"n":28,"o":43.115,"t":"2026-10-22T19:25:00Z","v":5411,"vw":43.117107},{"c":43.105,"h":43.14,"l":43.1,"n":57,"o":43.14,"t":"2026-10-22T19:30:00Z","v":10623,"vw":43.123109},{"c":43.09,"h":43.1059,"l":43.08,"n":67,"o":43.1,"t":"2026-10-22T19:35:00Z","v":19881,"vw":43.093566},{"c":43.09,"h":43.095,"l":43.0717,"n":72,"o":43.0899,"t":"2026-10-22T19:40:00Z","v":10077,"vw":43.086239},{"c":43.08,"h":43.1,"l":43.06,"n":83,"o":43.09,"t":"2026-10-22T19:45:00Z","v":11245,"vw":43.077358},{"c":43.165,"h":43.175,"l":43.1,"n":107,"o":43.11,"t":"2026-10-22T19:50:00Z","v":18687,"vw":43.151018},{"c":43.2,"h":43.205,"l":43.15,"n":158,"o":43.15,"t":"2026-10-22T19:55:00Z","v":42709,"vw":43.188065},{"c":43.19,"h":43.19,"l":43.19,"n":7,"o":43.19,"t":"2026-10-22T20:00:00Z","v":22337,"vw":43.19}],"history":[{"c":33.67,"h":33.7,"l":33.4697,"n":1910,"o":33.66,"t":"2024-10-21T04:00:00Z","v":442883,"vw":33.595803},{"c":33.55,"h":33.66,"l":33.4928,"n":1955,"o":33.5,"t":"2024-10-22T04:00:00Z","v":440371,"vw":33.557095},{"c":33.31,"h":33.49,"l":33.1,"n":1879,"o":33.49,"t":"2024-10-23T04:00:00Z","v":341477,"vw":33.262693},{"c":33.25,"h":33.39,"l":33.19,"n":2129,"o":33.39,"t":"2024-10-24T04:00:00Z","v":496236,"vw":33.28374},{"c":33.27,"h":33.545,"l":33.2,"n":2014,"o":33.32,"t":"2024-10-25T04:00:00Z","v":608555,"vw":33.378586},{"c":33.36,"h":33.45,"l":33.3314,"n":1984,"o":33.44,"t":"2024-10-28T04:00:00Z","v":1095129,"vw":33.370738},{"c":33.43,"h":33.505,"l":33.2245,"n":2092,"o":33.29,"t":"2024-10-29T04:00:00Z","v":571287,"vw":33.423787},{"c":33.36,"h":33.5299,"l":33.325,"n":1313,"o":33.42,"t":"2024-10-30T04:00:00Z","v":330868,"vw":33.430078},{"c":32.71,"h":33.1,"l":32.69,"n":2494,"o":33.1,"t":"2024-10-31T04:00:00Z","v":495415,"vw":32.860962},{"c":32.91,"h":33.14,"l":32.88,"n":1780,"o":32.89,"t":"2024-11-01T04:00:00Z","v":401357,"vw":33.004893},{"c":32.88,"h":33.02,"l":32.75,"n":1518,"o":32.93,"t":"2024-11-04T05:00:00Z","v":550404,"vw":32.895057},{"c":33.2,"h":33.205,"l":32.89,"n":1364,"o":32.93,"t":"2024-11-05T05:00:00Z","v":746572,"vw":33.127762},{"c":33.92,"h":33.93,"l":33.61,"n":2834,"o":33.88,"t":"2024-11-06T05:00:00Z","v":891222,"vw":33.796265},{"c":34.16,"h":34.22,"l":34.06,"n":2733,"o":34.11,"t":"2024-11-07T05:00:00Z","v":651782,"vw":34.133222},{"c":34.3,"h":34.3499,"l":34.13,"n":2710,"o":34.19,"t":"2024-11-08T05:00:00Z","v":872830,"vw":34.263884},{"c":34.3,"h":34.365,"l":34.225,"n":2546,"o":34.33,"t":"2024-11-11T05:00:00Z","v":803082,"vw":34.301677},{"c":34.26,"h":34.33,"l":34.1199,"n":2291,"o":34.3,"t":"2024-11-12T05:00:00Z","v":639465,"vw":34.259459},{"c":34.25,"h":34.37,"l":34.13,"n":2554,"o":34.26,"t":"2024-11-13T05:00:00Z","v":1122262,"vw":34.301489},{"c":33.96,"h":34.28,"l":33.91,"n":2644,"o":34.28,"t":"2024-11-14T05:00:00Z","v":741611,"vw":34.055845},{"c":33.37,"h":33.78,"l":33.2741,"n":3445,"o":33.78,"t":"2024-11-15T05:00:00Z","v":1000342,"vw":33.422691},{"c":33.46,"h":33.54,"l":33.305,"n":2219,"o":33.38,"t":"2024-11-18T05:00:00Z","v":533479,"vw":33.450481},{"c":33.56,"h":33.6076,"l":33.22,"n":2526,"o":33.27,"t":"2024-11-19T05:00:00Z","v":697183,"vw":33.476698},{"c":33.66,"h":33.665,"l":33.325,"n":2445,"o":33.6,"t":"2024-11-20T05:00:00Z","v":1014833,"vw":33.503133},{"c":33.85,"h":33.93,"l":33.5,"n":2391,"o":33.93,"t":"2024-11-21T05:00:00Z","v":760419,"vw":33.781479},{"c":33.89,"h":33.9215,"l":33.77,"n":2788,"o":33.83,"t":"2024-11-22T05:00:00Z","v":645667,"vw":33.854831},{"c":34.03,"h":34.14,"l":33.9097,"n":2221,"o":34.08,"t":"2024-11-25T05:00:00Z","v":670848,"vw":34.03041},{"c":34.21,"h":34.24,"l":34.05,"n":2615,"o":34.14,"t":"2024-11-26T05:00:00Z","v":965125,"vw":34.138731},{"c":34.18,"h":34.22,"l":34.11,"n":2098,"o":34.22,"t":"2024-11-27T05:00:00Z","v":530845,"vw":34.162631},{"c":34.33,"h":34.38,"l":34.16,"n":982,"o":34.21,"t":"2024-11-29T05:00:00Z","v":257173,"vw":34.292667},{"c":34.37,"h":34.39,"l":34.2799,"n":2069,"o":34.37,"t":"2024-12-02T05:00:00Z","v":475087,"vw":34.352649},{"c":34.41,"h":34.44,"l":34.2901,"n":1909,"o":34.39,"t":"2024-12-03T05:00:00Z","v":523664,"vw":34.387932},{"c":34.71,"h":34.735,"l":34.51,"n":2437,"o":34.67,"t":"2024-12-04T05:00:00Z","v":814144,"vw":34.663881},{"c":34.54,"h":34.7,"l":34.4897,"n":2639,"o":34.7,"t":"2024-12-05T05:00:00Z","v":637157,"vw":34.557104},{"c":34.5,"h":34.64,"l":34.487,"n":2502,"o":34.6,"t":"2024-12-06T05:00:00Z","v":712465,"vw":34.533631},{"c":34.44,"h":34.5202,"l":34.4001,"n":2414,"o":34.46,"t":"2024-12-09T05:00:00Z","v":617664,"vw":34.454348},{"c":34.32,"h":34.51,"l":34.2851,"n":2484,"o":34.51,"t":"2024-12-10T05:00:00Z","v":756127,"vw":34.392519},{"c":34.53,"h":34.5874,"l":34.42,"n":2382,"o":34.48,"t":"2024-12-11T05:00:00Z","v":718838,"vw":34.526629},{"c":34.39,"h":34.56,"l":34.3799,"n":2237,"o":34.52,"t":"2024-12-12T05:00:00Z","v":567462,"vw":34.482921},{"c":34.26,"h":34.47,"l":34.1748,"n":2817,"o":34.47,"t":"2024-12-13T05:00:00Z","v":945824,"vw":34.26414},{"c":34.34,"h":34.42,"l":34.26,"n":2429,"o":34.35,"t":"2024-12-16T05:00:00Z","v":709018,"vw":34.375675},{"c":34.09,"h":34.2149,"l":34.0215,"n":3035,"o":34.21,"t":"2024-12-17T05:00:00Z","v":716779,"vw":34.126041},{"c":33.26,"h":34.2499,"l":33.24,"n":3342,"o":34.13,"t":"2024-12-18T05:00:00Z","v":1107673,"vw":33.808193},{"c":33.28,"h":33.58,"l":33.255,"n":3553,"o":33.51,"t":"2024-12-19T05:00:00Z","v":1796938,"vw":33.39803},{"c":33.69,"h":33.8899,"l":33.0622,"n":3282,"o":33.17,"t":"2024-12-20T05:00:00Z","v":823316,"vw":33.612092},{"c":33.65,"h":33.6813,"l":33.31,"n":2876,"o":33.51,"t":"2024-12-23T05:00:00Z","v":1331965,"vw":33.534153},{"c":33.93,"h":33.93,"l":33.6565,"n":1484,"o":33.7,"t":"2024-12-24T05:00:00Z","v":376302,"vw":33.791777},{"c":33.97,"h":33.9981,"l":33.8,"n":2886,"o":33.88,"t":"2024-12-26T05:00:00Z","v":696727,"vw":33.9254},{"c":33.69,"h":33.785,"l":33.435,"n":4150,"o":33.78,"t":"2024-12-27T05:00:00Z","v":710135,"vw":33.60611},{"c":33.36,"h":33.49,"l":33.1081,"n":3023,"o":33.42,"t":"2024-12-30T05:00:00Z","v":804855,"vw":33.359374},{"c":33.27,"h":33.46,"l":33.135,"n":2603,"o":33.46,"t":"2024-12-31T05:00:00Z","v":805905,"vw":33.242976},{"c":33.16,"h":33.52,"l":32.945,"n":2816,"o":33.48,"t":"2025-01-02T05:00:00Z","v":611743,"vw":33.21591},{"c":33.54,"h":33.5699,"l":33.2709,"n":2012,"o":33.32,"t":"2025-01-03T05:00:00Z","v":696058,"vw":33.428052},{"c":33.7,"h":33.89,"l":33.59,"n":3186,"o":33.73,"t":"2025-01-06T05:00:00Z","v":1021111,"vw":33.758585},{"c":33.47,"h":33.9,"l":33.3337,"n":2690,"o":33.86,"t":"2025-01-07T05:00:00Z","v":659248,"vw":33.572169},{"c":33.61,"h":33.61,"l":33.33,"n":3022,"o":33.47,"t":"2025-01-08T05:00:00Z","v":993340,"vw":33.451019},{"c":33.11,"h":33.42,"l":33.0282,"n":3133,"o":33.42,"t":"2025-01-10T05:00:00Z","v":840618,"vw":33.187291},{"c":33.25,"h":33.25,"l":32.9,"n":2189,"o":32.9,"t":"2025-01-13T05:00:00Z","v":602934,"vw":33.116677},{"c":33.22,"h":33.39,"l":32.9855,"n":2530,"o":33.39,"t":"2025-01-14T05:00:00Z","v":634842,"vw":33.171588},{"c":33.64,"h":33.68,"l":33.3911,"n":3263,"o":33.67,"t":"2025-01-15T05:00:00Z","v":1166820,"vw":33.590695},{"c":33.61,"h":33.6799,"l":33.4925,"n":2815,"o":33.66,"t":"2025-01-16T05:00:00Z","v":883152,"vw":33.607765},{"c":33.81,"h":33.93,"l":33.7314,"n":2632,"o":33.93,"t":"2025-01-17T05:00:00Z","v":597097,"vw":33.842121},{"c":34.31,"h":34.31,"l":33.96,"n":2632,"o":34.03,"t":"2025-01-21T05:00:00Z","v":953016,"vw":34.130352},{"c":34.43,"h":34.49,"l":34.3,"n":2950,"o":34.38,"t":"2025-01-22T05:00:00Z","v":739078,"vw":34.432928},{"c":34.61,"h":34.61,"l":34.2726,"n":2866,"o":34.38,"t":"2025-01-23T05:00:00Z","v":1016627,"vw":34.427669},{"c":34.54,"h":34.66,"l":34.4641,"n":2439,"o":34.6,"t":"2025-01-24T05:00:00Z","v":518319,"vw":34.551186},{"c":34.23,"h":34.23,"l":33.88,"n":3819,"o":33.88,"t":"2025-01-27T05:00:00Z","v":742106,"vw":34.106754},{"c":34.63,"h":34.64,"l":34.18,"n":2922,"o":34.34,"t":"2025-01-28T05:00:00Z","v":776758,"vw":34.517513},{"c":34.44,"h":34.48,"l":34.21,"n":2858,"o":34.48,"t":"2025-01-29T05:00:00Z","v":820144,"vw":34.34882},{"c":34.54,"h":34.63,"l":34.34,"n":2848,"o":34.4,"t":"2025-01-30T05:00:00Z","v":1281159,"vw":34.491674},{"c":34.43,"h":34.845,"l":34.3997,"n":3952,"o":34.65,"t":"2025-01-31T05:00:00Z","v":662427,"vw":34.625089},{"c":34.24,"h":34.4,"l":33.8799,"n":4931,"o":34,"t":"2025-02-03T05:00:00Z","v":1024373,"vw":34.234621},{"c":34.36,"h":34.395,"l":34.14,"n":2867,"o":34.26,"t":"2025-02-04T05:00:00Z","v":539446,"vw":34.330314},{"c":34.44,"h":34.44,"l":34.17,"n":2896,"o":34.32,"t":"2025-02-05T05:00:00Z","v":684786,"vw":34.338717},{"c":34.37,"h":34.46,"l":34.17,"n":4459,"o":34.46,"t":"2025-02-06T05:00:00Z","v":855345,"vw":34.329377},{"c":34.03,"h":34.42,"l":33.97,"n":4585,"o":34.36,"t":"2025-02-07T05:00:00Z","v":920643,"vw":34.09727},{"c":34.23,"h":34.27,"l":34.12,"n":2657,"o":34.2,"t":"2025-02-10T05:00:00Z","v":743172,"vw":34.201972},{"c":34.2,"h":34.215,"l":34.07,"n":2803,"o":34.11,"t":"2025-02-11T05:00:00Z","v":732253,"vw":34.140711},{"c":33.96,"h":34.0699,"l":33.8081,"n":3441,"o":33.87,"t":"2025-02-12T05:00:00Z","v":850832,"vw":33.961769},{"c":34.38,"h":34.38,"l":34,"n":3036,"o":34.05,"t":"2025-02-13T05:00:00Z","v":784546,"vw":34.225861},{"c":34.29,"h":34.41,"l":34.27,"n":2420,"o":34.38,"t":"2025-02-14T05:00:00Z","v":513099,"vw":34.342161},{"c":34.29,"h":34.33,"l":34.115,"n":3253,"o":34.33,"t":"2025-02-18T05:00:00Z","v":829371,"vw":34.22026},{"c":34.42,"h":34.43,"l":34.1805,"n":3095,"o":34.22,"t":"2025-02-19T05:00:00Z","v":788648,"vw":34.302933},{"c":34.4,"h":34.41,"l":34.21,"n":2854,"o":34.41,"t":"2025-02-20T05:00:00Z","v":1003037,"vw":34.296734},{"c":33.83,"h":34.29,"l":33.8029,"n":3526,"o":34.26,"t":"2025-02-21T05:00:00Z","v":882162,"vw":34.020309},{"c":33.73,"h":33.96,"l":33.695,"n":2977,"o":33.94,"t":"2025-02-24T05:00:00Z","v":643737,"vw":33.846381},{"c":33.68,"h":33.77,"l":33.44,"n":3850,"o":33.72,"t":"2025-02-25T05:00:00Z","v":1000912,"vw":33.612635},{"c":33.72,"h":34.005,"l":33.605,"n":3072,"o":33.83,"t":"2025-02-26T05:00:00Z","v":657554,"vw":33.793447},{"c":33.2,"h":33.87,"l":33.185,"n":4219,"o":33.87,"t":"2025-02-27T05:00:00Z","v":954361,"vw":33.538372},{"c":33.7,"h":33.71,"l":33.05,"n":4196,"o":33.23,"t":"2025-02-28T05:00:00Z","v":896475,"vw":33.286856},{"c":33.19,"h":33.81,"l":33.0017,"n":5675,"o":33.81,"t":"2025-03-03T05:00:00Z","v":1070034,"vw":33.445054},{"c":32.87,"h":33.3,"l":32.655,"n":9336,"o":33,"t":"2025-03-04T05:00:00Z","v":1330284,"vw":32.944471},{"c":33.27,"h":33.345,"l":32.715,"n":4469,"o":32.9,"t":"2025-03-05T05:00:00Z","v":1087129,"vw":33.042904},{"c":32.81,"h":33.13,"l":32.645,"n":8036,"o":32.88,"t":"2025-03-06T05:00:00Z","v":1729172,"vw":32.829047},{"c":33.02,"h":33.0699,"l":32.4375,"n":3464,"o":32.72,"t":"2025-03-07T05:00:00Z","v":824468,"vw":32.762956},{"c":32.29,"h":32.6842,"l":32.045,"n":5317,"o":32.61,"t":"2025-03-10T04:00:00Z","v":1676688,"vw":32.374786},{"c":32.1,"h":32.42,"l":31.86,"n":5233,"o":32.29,"t":"2025-03-11T04:00:00Z","v":1745880,"vw":32.17432},{"c":32.19,"h":32.43,"l":31.925,"n":5265,"o":32.38,"t":"2025-03-12T04:00:00Z","v":1210473,"vw":32.171601},{"c":31.84,"h":32.1,"l":31.68,"n":4997,"o":32.1,"t":"2025-03-13T04:00:00Z","v":1181208,"vw":31.864883},{"c":32.45,"h":32.47,"l":32.02,"n":3132,"o":32.04,"t":"2025-03-14T04:00:00Z","v":829564,"vw":32.305506},{"c":32.63,"h":32.8,"l":32.36,"n":2837,"o":32.36,"t":"2025-03-17T04:00:00Z","v":595278,"vw":32.618252},{"c":32.45,"h":32.54,"l":32.305,"n":2602,"o":32.54,"t":"2025-03-18T04:00:00Z","v":609272,"vw":32.405144},{"c":32.74,"h":32.93,"l":32.52,"n":2293,"o":32.57,"t":"2025-03-19T04:00:00Z","v":532921,"vw":32.721652},{"c":32.69,"h":32.93,"l":32.5475,"n":2349,"o":32.63,"t":"2025-03-20T04:00:00Z","v":651736,"vw":32.736879},{"c":32.72,"h":32.725,"l":32.3434,"n":1490,"o":32.41,"t":"2025-03-21T04:00:00Z","v":576416,"vw":32.537251},{"c":33.13,"h":33.18,"l":32.97,"n":1839,"o":33.03,"t":"2025-03-24T04:00:00Z","v":441252,"vw":33.096849},{"c":33.2,"h":33.24,"l":33.05,"n":2520,"o":33.21,"t":"2025-03-25T04:00:00Z","v":547799,"vw":33.150615},{"c":32.86,"h":33.23,"l":32.76,"n":3224,"o":33.19,"t":"2025-03-26T04:00:00Z","v":716232,"vw":32.917757},{"c":32.8,"h":32.9776,"l":32.69,"n":2595,"o":32.89,"t":"2025-03-27T04:00:00Z","v":881078,"vw":32.838141},{"c":32.19,"h":32.755,"l":32.18,"n":2904,"o":32.73,"t":"2025-03-28T04:00:00Z","v":715308,"vw":32.325865},{"c":32.28,"h":32.39,"l":31.75,"n":2317,"o":31.92,"t":"2025-03-31T04:00:00Z","v":974870,"vw":32.048289},{"c":32.4,"h":32.51,"l":32.05,"n":2316,"o":32.28,"t":"2025-04-01T04:00:00Z","v":573201,"vw":32.315908},{"c":32.6,"h":32.76,"l":32.14,"n":3814,"o":32.14,"t":"2025-04-02T04:00:00Z","v":936483,"vw":32.527696},{"c":31.41,"h":31.8781,"l":31.34,"n":6245,"o":31.58,"t":"2025-04-03T04:00:00Z","v":1848716,"vw":31.587645},{"c":29.59,"h":30.7591,"l":29.55,"n":7165,"o":30.7,"t":"2025-04-04T04:00:00Z","v":2987894,"vw":29.959633},{"c":29.46,"h":30.36,"l":28.28,"n":5969,"o":28.68,"t":"2025-04-07T04:00:00Z","v":2550226,"vw":29.236784},{"c":28.96,"h":30.55,"l":28.5827,"n":6050,"o":30.48,"t":"2025-04-08T04:00:00Z","v":3307506,"vw":29.400161},{"c":31.54,"h":31.72,"l":28.75,"n":4698,"o":28.84,"t":"2025-04-09T04:00:00Z","v":1533946,"vw":29.906199},{"c":30.52,"h":31,"l":29.73,"n":3996,"o":30.96,"t":"2025-04-10T04:00:00Z","v":1237033,"vw":30.455005},{"c":31.08,"h":31.27,"l":30.3472,"n":2896,"o":30.49,"t":"2025-04-11T04:00:00Z","v":1139599,"vw":30.860219},{"c":31.38,"h":31.66,"l":31.09,"n":4095,"o":31.66,"t":"2025-04-14T04:00:00Z","v":2514094,"vw":31.373422},{"c":31.25,"h":31.558,"l":31.176,"n":2287,"o":31.44,"t":"2025-04-15T04:00:00Z","v":847815,"vw":31.322773},{"c":30.66,"h":31.17,"l":30.35,"n":3938,"o":30.93,"t":"2025-04-16T04:00:00Z","v":869417,"vw":30.774598},{"c":30.49,"h":30.745,"l":30.39,"n":3314,"o":30.68,"t":"2025-04-17T04:00:00Z","v":1256256,"vw":30.541892},{"c":29.73,"h":30.22,"l":29.45,"n":3228,"o":30.14,"t":"2025-04-21T04:00:00Z","v":1811472,"vw":29.763044},{"c":30.41,"h":30.51,"l":29.98,"n":2726,"o":30.09,"t":"2025-04-22T04:00:00Z","v":775640,"vw":30.28072},{"c":30.94,"h":31.5,"l":30.8419,"n":3523,"o":31.2,"t":"2025-04-23T04:00:00Z","v":1650155,"vw":31.019631},{"c":31.61,"h":31.61,"l":30.92,"n":3645,"o":31.05,"t":"2025-04-24T04:00:00Z","v":1737556,"vw":31.462879},{"c":31.81,"h":31.815,"l":31.39,"n":1998,"o":31.58,"t":"2025-04-25T04:00:00Z","v":1923952,"vw":31.633631},{"c":31.76,"h":31.897,"l":31.45,"n":2252,"o":31.87,"t":"2025-04-28T04:00:00Z","v":828566,"vw":31.682847},{"c":31.93,"h":31.9962,"l":31.66,"n":2983,"o":31.68,"t":"2025-04-29T04:00:00Z","v":1047224,"vw":31.873687},{"c":32.02,"h":32.09,"l":31.23,"n":3400,"o":31.59,"t":"2025-04-30T04:00:00Z","v":1205855,"vw":31.704801},{"c":32.07,"h":32.43,"l":32.015,"n":3050,"o":32.34,"t":"2025-05-01T04:00:00Z","v":1075288,"vw":32.284055},{"c":32.51,"h":32.56,"l":32.29,"n":2350,"o":32.43,"t":"2025-05-02T04:00:00Z","v":653242,"vw":32.482357},{"c":32.34,"h":32.5498,"l":32.26,"n":1757,"o":32.32,"t":"2025-05-05T04:00:00Z","v":470800,"vw":32.446636},{"c":32.06,"h":32.3764,"l":31.98,"n":1884,"o":32.11,"t":"2025-05-06T04:00:00Z","v":519288,"vw":32.186534},{"c":32.33,"h":32.4233,"l":32.015,"n":2274,"o":32.2,"t":"2025-05-07T04:00:00Z","v":808824,"vw":32.198122},{"c":32.46,"h":32.825,"l":32.33,"n":3659,"o":32.53,"t":"2025-05-08T04:00:00Z","v":731105,"vw":32.618283},{"c":32.43,"h":32.6536,"l":32.285,"n":2871,"o":32.64,"t":"2025-05-09T04:00:00Z","v":2251534,"vw":32.402038},{"c":33.32,"h":33.37,"l":33.01,"n":2804,"o":33.28,"t":"2025-05-12T04:00:00Z","v":758616,"vw":33.218689},{"c":33.44,"h":33.57,"l":33.32,"n":3282,"o":33.32,"t":"2025-05-13T04:00:00Z","v":934098,"vw":33.496921},{"c":33.42,"h":33.5299,"l":33.29,"n":2775,"o":33.49,"t":"2025-05-14T04:00:00Z","v":763175,"vw":33.37745},{"c":33.49,"h":33.54,"l":33.1692,"n":3145,"o":33.27,"t":"2025-05-15T04:00:00Z","v":859521,"vw":33.421445},{"c":33.73,"h":33.78,"l":33.47,"n":2926,"o":33.58,"t":"2025-05-16T04:00:00Z","v":839180,"vw":33.595071},{"c":33.88,"h":33.88,"l":33.46,"n":2626,"o":33.49,"t":"2025-05-19T04:00:00Z","v":595278,"vw":33.743881},{"c":33.72,"h":33.79,"l":33.59,"n":2572,"o":33.74,"t":"2025-05-20T04:00:00Z","v":745610,"vw":33.726499},{"c":33.18,"h":33.6999,"l":33.135,"n":3115,"o":33.49,"t":"2025-05-21T04:00:00Z","v":690169,"vw":33.421412},{"c":33.23,"h":33.3799,"l":33.115,"n":3058,"o":33.18,"t":"2025-05-22T04:00:00Z","v":811497,"vw":33.248008},{"c":32.95,"h":33.117,"l":32.83,"n":2603,"o":32.85,"t":"2025-05-23T04:00:00Z","v":726092,"vw":32.982781},{"c":33.6,"h":33.645,"l":33.29,"n":2970,"o":33.41,"t":"2025-05-27T04:00:00Z","v":747388,"vw":33.541603},{"c":33.42,"h":33.72,"l":33.35,"n":2963,"o":33.67,"t":"2025-05-28T04:00:00Z","v":845458,"vw":33.527517},{"c":33.58,"h":33.67,"l":33.32,"n":2589,"o":33.67,"t":"2025-05-29T04:00:00Z","v":655361,"vw":33.53004},{"c":33.48,"h":33.62,"l":33.19,"n":2836,"o":33.51,"t":"2025-05-30T04:00:00Z","v":705335,"vw":33.422706},{"c":33.73,"h":33.73,"l":33.29,"n":2865,"o":33.43,"t":"2025-06-02T04:00:00Z","v":656146,"vw":33.547942},{"c":33.95,"h":33.955,"l":33.67,"n":3166,"o":33.73,"t":"2025-06-03T04:00:00Z","v":948487,"vw":33.872352},{"c":33.94,"h":34.0865,"l":33.925,"n":2183,"o":34,"t":"2025-06-04T04:00:00Z","v":649458,"vw":34.021893},{"c":33.93,"h":34.17,"l":33.84,"n":3057,"o":34.08,"t":"2025-06-05T04:00:00Z","v":775846,"vw":34.01275},{"c":34.2,"h":34.3099,"l":34.085,"n":1976,"o":34.24,"t":"2025-06-06T04:00:00Z","v":565685,"vw":34.231659},{"c":34.27,"h":34.405,"l":34.23,"n":1693,"o":34.3,"t":"2025-06-09T04:00:00Z","v":401171,"vw":34.324791},{"c":34.49,"h":34.49,"l":34.2765,"n":2685,"o":34.36,"t":"2025-06-10T04:00:00Z","v":738880,"vw":34.402493},{"c":34.41,"h":34.575,"l":34.2757,"n":2536,"o":34.53,"t":"2025-06-11T04:00:00Z","v":742259,"vw":34.456821},{"c":34.53,"h":34.54,"l":34.295,"n":2258,"o":34.33,"t":"2025-06-12T04:00:00Z","v":574000,"vw":34.472726},{"c":34.18,"h":34.4606,"l":34.08,"n":2619,"o":34.28,"t":"2025-06-13T04:00:00Z","v":748442,"vw":34.25136},{"c":34.41,"h":34.56,"l":34.33,"n":2001,"o":34.35,"t":"2025-06-16T04:00:00Z","v":556589,"vw":34.452764},{"c":34.2,"h":34.435,"l":34.1782,"n":2306,"o":34.34,"t":"2025-06-17T04:00:00Z","v":632169,"vw":34.294386},{"c":34.15,"h":34.365,"l":34.08,"n":2024,"o":34.29,"t":"2025-06-18T04:00:00Z","v":539750,"vw":34.241633},{"c":34.1,"h":34.35,"l":34,"n":2177,"o":34.3,"t":"2025-06-20T04:00:00Z","v":606995,"vw":34.118632},{"c":34.26,"h":34.31,"l":33.9,"n":2431,"o":34.11,"t":"2025-06-23T04:00:00Z","v":632449,"vw":34.171776},{"c":34.63,"h":34.7253,"l":34.47,"n":2144,"o":34.53,"t":"2025-06-24T04:00:00Z","v":630854,"vw":34.623564},{"c":34.73,"h":34.785,"l":34.63,"n":1974,"o":34.77,"t":"2025-06-25T04:00:00Z","v":533928,"vw":34.718651},{"c":34.97,"h":35.0399,"l":34.83,"n":1917,"o":34.89,"t":"2025-06-26T04:00:00Z","v":461587,"vw":34.960361},{"c":35.19,"h":35.2599,"l":34.9225,"n":2529,"o":35.1,"t":"2025-06-27T04:00:00Z","v":628524,"vw":35.126308},{"c":35.28,"h":35.34,"l":35.11,"n":2110,"o":35.28,"t":"2025-06-30T04:00:00Z","v":624439,"vw":35.204267},{"c":35.25,"h":35.355,"l":35.2,"n":2726,"o":35.23,"t":"2025-07-01T04:00:00Z","v":919725,"vw":35.287349},{"c":35.35,"h":35.35,"l":35.16,"n":2590,"o":35.26,"t":"2025-07-02T04:00:00Z","v":981581,"vw":35.296185},{"c":35.62,"h":35.65,"l":35.475,"n":1623,"o":35.48,"t":"2025-07-03T04:00:00Z","v":392875,"vw":35.599678},{"c":35.39,"h":35.57,"l":35.2284,"n":3192,"o":35.57,"t":"2025-07-07T04:00:00Z","v":940309,"vw":35.388166},{"c":35.41,"h":35.455,"l":35.31,"n":2734,"o":35.45,"t":"2025-07-08T04:00:00Z","v":848537,"vw":35.381108},{"c":35.74,"h":35.76,"l":35.3946,"n":3009,"o":35.52,"t":"2025-07-09T04:00:00Z","v":1169884,"vw":35.56182},{"c":35.71,"h":35.8082,"l":35.5047,"n":2461,"o":35.71,"t":"2025-07-10T04:00:00Z","v":771098,"vw":35.696587},{"c":35.69,"h":35.735,"l":35.5,"n":2248,"o":35.58,"t":"2025-07-11T04:00:00Z","v":580877,"vw":35.664016},{"c":35.65,"h":35.73,"l":35.545,"n":2133,"o":35.58,"t":"2025-07-14T04:00:00Z","v":760018,"vw":35.671061},{"c":35.63,"h":35.885,"l":35.63,"n":2422,"o":35.88,"t":"2025-07-15T04:00:00Z","v":817202,"vw":35.765793},{"c":35.74,"h":35.7751,"l":35.37,"n":2442,"o":35.73,"t":"2025-07-16T04:00:00Z","v":712184,"vw":35.647584},{"c":35.91,"h":35.9499,"l":35.7,"n":2141,"o":35.74,"t":"2025-07-17T04:00:00Z","v":618476,"vw":35.872242},{"c":35.95,"h":36.05,"l":35.87,"n":2220,"o":36.05,"t":"2025-07-18T04:00:00Z","v":1466779,"vw":35.919625},{"c":35.94,"h":36.1,"l":35.925,"n":2090,"o":36.01,"t":"2025-07-21T04:00:00Z","v":654809,"vw":36.040696},{"c":36.07,"h":36.125,"l":35.9029,"n":2565,"o":35.98,"t":"2025-07-22T04:00:00Z","v":750235,"vw":36.009783},{"c":36.29,"h":36.36,"l":36.155,"n":3323,"o":36.36,"t":"2025-07-23T04:00:00Z","v":1041291,"vw":36.240164},{"c":36.56,"h":36.5959,"l":36.36,"n":3302,"o":36.38,"t":"2025-07-24T04:00:00Z","v":1532084,"vw":36.546152},{"c":36.71,"h":36.765,"l":36.56,"n":2298,"o":36.6,"t":"2025-07-25T04:00:00Z","v":794279,"vw":36.676226},{"c":36.62,"h":36.76,"l":36.56,"n":3367,"o":36.76,"t":"2025-07-28T04:00:00Z","v":960884,"vw":36.646178},{"c":36.54,"h":36.7,"l":36.525,"n":2771,"o":36.7,"t":"2025-07-29T04:00:00Z","v":1018185,"vw":36.593365},{"c":36.54,"h":36.71,"l":36.36,"n":2330,"o":36.67,"t":"2025-07-30T04:00:00Z","v":1090119,"vw":36.520165},{"c":36.64,"h":37.04,"l":36.55,"n":3301,"o":36.97,"t":"2025-07-31T04:00:00Z","v":901148,"vw":36.847964},{"c":35.94,"h":36.2855,"l":35.805,"n":3432,"o":36.24,"t":"2025-08-01T04:00:00Z","v":863858,"vw":35.960299},{"c":36.54,"h":36.549,"l":36.22,"n":2438,"o":36.25,"t":"2025-08-04T04:00:00Z","v":600730,"vw":36.459182},{"c":36.37,"h":36.5901,"l":36.34,"n":2632,"o":36.56,"t":"2025-08-05T04:00:00Z","v":675923,"vw":36.423576},{"c":36.36,"h":36.447,"l":36.22,"n":2333,"o":36.36,"t":"2025-08-06T04:00:00Z","v":680832,"vw":36.361411},{"c":36.35,"h":36.655,"l":36.175,"n":2931,"o":36.59,"t":"2025-08-07T04:00:00Z","v":773120,"vw":36.356813},{"c":36.54,"h":36.56,"l":36.395,"n":2014,"o":36.5,"t":"2025-08-08T04:00:00Z","v":591430,"vw":36.506275},{"c":36.38,"h":36.585,"l":36.305,"n":2176,"o":36.56,"t":"2025-08-11T04:00:00Z","v":619417,"vw":36.466197},{"c":36.68,"h":36.685,"l":36.31,"n":2881,"o":36.48,"t":"2025-08-12T04:00:00Z","v":902351,"vw":36.552072},{"c":36.97,"h":36.97,"l":36.78,"n":2650,"o":36.84,"t":"2025-08-13T04:00:00Z","v":793720,"vw":36.859142},{"c":37,"h":37.02,"l":36.84,"n":2812,"o":36.9,"t":"2025-08-14T04:00:00Z","v":692042,"vw":36.943998},{"c":36.98,"h":37.1,"l":36.93,"n":2017,"o":37.1,"t":"2025-08-15T04:00:00Z","v":920117,"vw":37.003866},{"c":36.94,"h":37.05,"l":36.9101,"n":2639,"o":37.01,"t":"2025-08-18T04:00:00Z","v":956003,"vw":36.969292},{"c":36.8,"h":36.955,"l":36.72,"n":2222,"o":36.92,"t":"2025-08-19T04:00:00Z","v":877678,"vw":36.814697},{"c":36.67,"h":36.77,"l":36.425,"n":2251,"o":36.77,"t":"2025-08-20T04:00:00Z","v":935911,"vw":36.592865},{"c":36.53,"h":36.6743,"l":36.485,"n":2662,"o":36.61,"t":"2025-08-21T04:00:00Z","v":1025093,"vw":36.585063},{"c":37.04,"h":37.0899,"l":36.58,"n":2925,"o":36.62,"t":"2025-08-22T04:00:00Z","v":783020,"vw":36.955681},{"c":36.75,"h":36.99,"l":36.75,"n":2211,"o":36.99,"t":"2025-08-25T04:00:00Z","v":695336,"vw":36.889784},{"c":36.84,"h":36.84,"l":36.7101,"n":2426,"o":36.76,"t":"2025-08-26T04:00:00Z","v":870149,"vw":36.768263},{"c":36.89,"h":36.9224,"l":36.79,"n":2243,"o":36.8,"t":"2025-08-27T04:00:00Z","v":668487,"vw":36.869246},{"c":36.93,"h":36.95,"l":36.7955,"n":2493,"o":36.88,"t":"2025-08-28T04:00:00Z","v":851093,"vw":36.878764},{"c":36.75,"h":36.89,"l":36.655,"n":3215,"o":36.88,"t":"2025-08-29T04:00:00Z","v":1342489,"vw":36.748647},{"c":36.63,"h":36.635,"l":36.3098,"n":2966,"o":36.46,"t":"2025-09-02T04:00:00Z","v":918742,"vw":36.476046},{"c":36.7,"h":36.735,"l":36.5363,"n":2697,"o":36.67,"t":"2025-09-03T04:00:00Z","v":912799,"vw":36.631944},{"c":36.99,"h":36.99,"l":36.64,"n":2575,"o":36.81,"t":"2025-09-04T04:00:00Z","v":1043995,"vw":36.815237},{"c":36.72,"h":36.985,"l":36.5999,"n":3359,"o":36.98,"t":"2025-09-05T04:00:00Z","v":1249539,"vw":36.727997},{"c":36.82,"h":36.86,"l":36.68,"n":2145,"o":36.81,"t":"2025-09-08T04:00:00Z","v":1082202,"vw":36.754067},{"c":36.86,"h":36.8938,"l":36.6697,"n":2656,"o":36.81,"t":"2025-09-09T04:00:00Z","v":935056,"vw":36.798185},{"c":36.77,"h":36.97,"l":36.6797,"n":1880,"o":36.97,"t":"2025-09-10T04:00:00Z","v":705463,"vw":36.790551},{"c":37.1,"h":37.12,"l":36.8075,"n":2300,"o":36.86,"t":"2025-09-11T04:00:00Z","v":795356,"vw":37.033329},{"c":36.99,"h":37.1199,"l":36.9697,"n":1733,"o":37.09,"t":"2025-09-12T04:00:00Z","v":623325,"vw":37.048063},{"c":37.09,"h":37.1599,"l":37.0311,"n":2207,"o":37.08,"t":"2025-09-15T04:00:00Z","v":808978,"vw":37.086526},{"c":37.07,"h":37.1699,"l":37.03,"n":2380,"o":37.13,"t":"2025-09-16T04:00:00Z","v":837811,"vw":37.097714},{"c":37.02,"h":37.24,"l":36.805,"n":3261,"o":37.12,"t":"2025-09-17T04:00:00Z","v":1070713,"vw":37.065467},{"c":37.17,"h":37.2751,"l":37.01,"n":2283,"o":37.11,"t":"2025-09-18T04:00:00Z","v":769596,"vw":37.193897},{"c":37.3,"h":37.36,"l":37.165,"n":2019,"o":37.34,"t":"2025-09-19T04:00:00Z","v":831601,"vw":37.269484},{"c":37.52,"h":37.57,"l":37.21,"n":2121,"o":37.27,"t":"2025-09-22T04:00:00Z","v":572934,"vw":37.402229},{"c":37.43,"h":37.57,"l":37.33,"n":2212,"o":37.55,"t":"2025-09-23T04:00:00Z","v":784755,"vw":37.453796},{"c":37.29,"h":37.48,"l":37.245,"n":2393,"o":37.47,"t":"2025-09-24T04:00:00Z","v":1011459,"vw":37.328404},{"c":37.03,"h":37.2,"l":36.8562,"n":2607,"o":37.2,"t":"2025-09-25T04:00:00Z","v":861117,"vw":37.023974},{"c":37.28,"h":37.3065,"l":37.05,"n":2003,"o":37.05,"t":"2025-09-26T04:00:00Z","v":722691,"vw":37.206784},{"c":37.48,"h":37.515,"l":37.3624,"n":1916,"o":37.41,"t":"2025-09-29T04:00:00Z","v":1230332,"vw":37.481136},{"c":37.7,"h":37.725,"l":37.41,"n":1905,"o":37.44,"t":"2025-09-30T04:00:00Z","v":880368,"vw":37.568895},{"c":37.87,"h":37.91,"l":37.57,"n":1743,"o":37.6,"t":"2025-10-01T04:00:00Z","v":578241,"vw":37.794669},{"c":37.99,"h":38.007,"l":37.8392,"n":2056,"o":37.93,"t":"2025-10-02T04:00:00Z","v":1173333,"vw":37.9452},{"c":38.11,"h":38.3169,"l":38.01,"n":2528,"o":38.01,"t":"2025-10-03T04:00:00Z","v":765725,"vw":38.17503},{"c":38.43,"h":38.475,"l":38.28,"n":1654,"o":38.45,"t":"2025-10-06T04:00:00Z","v":494709,"vw":38.412951},{"c":38.32,"h":38.59,"l":38.2456,"n":1853,"o":38.54,"t":"2025-10-07T04:00:00Z","v":624162,"vw":38.340194},{"c":38.66,"h":38.66,"l":38.3465,"n":1683,"o":38.44,"t":"2025-10-08T04:00:00Z","v":467764,"vw":38.553461},{"c":38.46,"h":38.6839,"l":38.39,"n":2667,"o":38.65,"t":"2025-10-09T04:00:00Z","v":838033,"vw":38.464943},{"c":37.59,"h":38.5899,"l":37.54,"n":8059,"o":38.54,"t":"2025-10-10T04:00:00Z","v":2398543,"vw":37.919167},{"c":37.93,"h":38.1,"l":37.8315,"n":4269,"o":37.92,"t":"2025-10-13T04:00:00Z","v":943343,"vw":37.967005},{"c":37.89,"h":38.105,"l":37.5,"n":4238,"o":37.61,"t":"2025-10-14T04:00:00Z","v":1070872,"vw":37.870414},{"c":38.08,"h":38.34,"l":37.7362,"n":4883,"o":38.14,"t":"2025-10-15T04:00:00Z","v":1306345,"vw":38.062926},{"c":37.79,"h":38.2,"l":37.6,"n":6354,"o":38.18,"t":"2025-10-16T04:00:00Z","v":1544138,"vw":37.888435},{"c":38.1,"h":38.1,"l":37.66,"n":5875,"o":37.75,"t":"2025-10-17T04:00:00Z","v":1665672,"vw":37.912089},{"c":38.41,"h":38.48,"l":38.13,"n":2937,"o":38.13,"t":"2025-10-20T04:00:00Z","v":945843,"vw":38.385452},{"c":38.42,"h":38.53,"l":38.39,"n":3020,"o":38.46,"t":"2025-10-21T04:00:00Z","v":947867,"vw":38.465442},{"c":38.28,"h":38.53,"l":38.1029,"n":5370,"o":38.53,"t":"2025-10-22T04:00:00Z","v":1927472,"vw":38.288319},{"c":38.4,"h":38.485,"l":38.27,"n":2986,"o":38.35,"t":"2025-10-23T04:00:00Z","v":894694,"vw":38.385206},{"c":38.7,"h":38.7597,"l":38.61,"n":3674,"o":38.63,"t":"2025-10-24T04:00:00Z","v":1196265,"vw":38.717231},{"c":39.1,"h":39.1099,"l":38.905,"n":4576,"o":39.03,"t":"2025-10-27T04:00:00Z","v":1364795,"vw":38.98982},{"c":39.16,"h":39.34,"l":39.06,"n":2792,"o":39.26,"t":"2025-10-28T04:00:00Z","v":781800,"vw":39.174594},{"c":39.16,"h":39.32,"l":38.92,"n":4390,"o":39.32,"t":"2025-10-29T04:00:00Z","v":1472511,"vw":39.119163},{"c":38.53,"h":38.88,"l":38.53,"n":3332,"o":38.79,"t":"2025-10-30T04:00:00Z","v":1026983,"vw":38.72651},{"c":38.61,"h":38.87,"l":38.525,"n":2617,"o":38.87,"t":"2025-10-31T04:00:00Z","v":727872,"vw":38.708576},{"c":38.73,"h":38.92,"l":38.505,"n":3224,"o":38.91,"t":"2025-11-03T05:00:00Z","v":1157672,"vw":38.704378},{"c":38.51,"h":38.705,"l":38.42,"n":3119,"o":38.47,"t":"2025-11-04T05:00:00Z","v":1097984,"vw":38.550008},{"c":38.5,"h":38.715,"l":38.44,"n":3158,"o":38.5,"t":"2025-11-05T05:00:00Z","v":1029131,"vw":38.600448},{"c":38,"h":38.4,"l":37.945,"n":4257,"o":38.36,"t":"2025-11-06T05:00:00Z","v":1609141,"vw":38.093551},{"c":38.11,"h":38.11,"l":37.5984,"n":3800,"o":37.92,"t":"2025-11-07T05:00:00Z","v":991843,"vw":37.804516},{"c":38.67,"h":38.7076,"l":38.32,"n":2914,"o":38.44,"t":"2025-11-10T05:00:00Z","v":792540,"vw":38.514461},{"c":38.87,"h":38.8855,"l":38.57,"n":2031,"o":38.6,"t":"2025-11-11T05:00:00Z","v":603144,"vw":38.75882},{"c":38.92,"h":39.0192,"l":38.7897,"n":2639,"o":39.01,"t":"2025-11-12T05:00:00Z","v":747094,"vw":38.865888},{"c":38.34,"h":38.73,"l":38.275,"n":3482,"o":38.7,"t":"2025-11-13T05:00:00Z","v":1853576,"vw":38.430684},{"c":38.42,"h":38.57,"l":37.96,"n":5199,"o":38.04,"t":"2025-11-14T05:00:00Z","v":1905263,"vw":38.396894},{"c":38.12,"h":38.48,"l":37.96,"n":4569,"o":38.32,"t":"2025-11-17T05:00:00Z","v":1466614,"vw":38.235704},{"c":37.77,"h":38,"l":37.51,"n":4542,"o":37.88,"t":"2025-11-18T05:00:00Z","v":1989416,"vw":37.791769},{"c":37.75,"h":38.04,"l":37.56,"n":3342,"o":37.8,"t":"2025-11-19T05:00:00Z","v":1170164,"vw":37.790526},{"c":37.26,"h":38.37,"l":37.23,"n":4104,"o":38.22,"t":"2025-11-20T05:00:00Z","v":1365287,"vw":37.642625},{"c":37.73,"h":37.99,"l":37.295,"n":3015,"o":37.4,"t":"2025-11-21T05:00:00Z","v":972479,"vw":37.648225},{"c":38.16,"h":38.23,"l":37.785,"n":3065,"o":37.86,"t":"2025-11-24T05:00:00Z","v":1142929,"vw":38.130874},{"c":38.54,"h":38.57,"l":37.9901,"n":3426,"o":38.14,"t":"2025-11-25T05:00:00Z","v":961062,"vw":38.393357},{"c":38.67,"h":38.7799,"l":38.5858,"n":2298,"o":38.65,"t":"2025-11-26T05:00:00Z","v":870899,"vw":38.699546},{"c":38.81,"h":38.835,"l":38.7,"n":903,"o":38.75,"t":"2025-11-28T05:00:00Z","v":270811,"vw":38.773541},{"c":38.49,"h":38.69,"l":38.435,"n":2207,"o":38.56,"t":"2025-12-01T05:00:00Z","v":651603,"vw":38.582306},{"c":38.39,"h":38.65,"l":38.36,"n":2872,"o":38.59,"t":"2025-12-02T05:00:00Z","v":1062693,"vw":38.465382},{"c":38.38,"h":38.465,"l":38.27,"n":2638,"o":38.31,"t":"2025-12-03T05:00:00Z","v":1239363,"vw":38.411822},{"c":38.35,"h":38.52,"l":38.17,"n":2349,"o":38.52,"t":"2025-12-04T05:00:00Z","v":1205352,"vw":38.324556},{"c":38.36,"h":38.495,"l":38.3,"n":2743,"o":38.42,"t":"2025-12-05T05:00:00Z","v":1110620,"vw":38.383006},{"c":38.23,"h":38.41,"l":38.155,"n":1991,"o":38.4,"t":"2025-12-08T05:00:00Z","v":690688,"vw":38.253804},{"c":38.15,"h":38.2866,"l":38.12,"n":2413,"o":38.22,"t":"2025-12-09T05:00:00Z","v":669237,"vw":38.215129},{"c":38.27,"h":38.3358,"l":37.99,"n":2731,"o":38.09,"t":"2025-12-10T05:00:00Z","v":795583,"vw":38.164731},{"c":38.51,"h":38.51,"l":38.1544,"n":2543,"o":38.25,"t":"2025-12-11T05:00:00Z","v":881846,"vw":38.392841},{"c":38.16,"h":38.52,"l":38.01,"n":2928,"o":38.47,"t":"2025-12-12T05:00:00Z","v":604115,"vw":38.198892},{"c":38.05,"h":38.38,"l":37.955,"n":2813,"o":38.38,"t":"2025-12-15T05:00:00Z","v":737324,"vw":38.062057},{"c":37.86,"h":38.04,"l":37.6793,"n":3517,"o":38,"t":"2025-12-16T05:00:00Z","v":1170870,"vw":37.862082},{"c":37.52,"h":37.93,"l":37.52,"n":3580,"o":37.93,"t":"2025-12-17T05:00:00Z","v":1078669,"vw":37.701371},{"c":37.86,"h":38.075,"l":37.77,"n":3664,"o":37.85,"t":"2025-12-18T05:00:00Z","v":987971,"vw":37.911147},{"c":38.14,"h":38.28,"l":37.96,"n":2648,"o":38,"t":"2025-12-19T05:00:00Z","v":671046,"vw":38.168391},{"c":38.43,"h":38.5056,"l":38.3,"n":3167,"o":38.32,"t":"2025-12-22T05:00:00Z","v":906303,"vw":38.443754},{"c":38.39,"h":38.395,"l":38.15,"n":2915,"o":38.15,"t":"2025-12-23T05:00:00Z","v":742583,"vw":38.316678},{"c":38.53,"h":38.53,"l":38.37,"n":1235,"o":38.37,"t":"2025-12-24T05:00:00Z","v":317531,"vw":38.454235},{"c":38.54,"h":38.555,"l":38.445,"n":1982,"o":38.55,"t":"2025-12-26T05:00:00Z","v":453976,"vw":38.501198},{"c":38.43,"h":38.475,"l":38.33,"n":2047,"o":38.38,"t":"2025-12-29T05:00:00Z","v":918617,"vw":38.414369},{"c":38.44,"h":38.4837,"l":38.37,"n":1942,"o":38.38,"t":"2025-12-30T05:00:00Z","v":683591,"vw":38.43501},{"c":38.22,"h":38.4723,"l":38.185,"n":2262,"o":38.44,"t":"2025-12-31T05:00:00Z","v":719484,"vw":38.331784},{"c":38.12,"h":38.37,"l":37.985,"n":2372,"o":38.36,"t":"2026-01-02T05:00:00Z","v":579556,"vw":38.127917},{"c":38.32,"h":38.35,"l":38.145,"n":3841,"o":38.18,"t":"2026-01-05T05:00:00Z","v":911995,"vw":38.278755},{"c":38.71,"h":38.71,"l":38.33,"n":2510,"o":38.33,"t":"2026-01-06T05:00:00Z","v":975643,"vw":38.579248},{"c":38.52,"h":38.7399,"l":38.51,"n":2975,"o":38.66,"t":"2026-01-07T05:00:00Z","v":1116870,"vw":38.62567},{"c":38.48,"h":38.5499,"l":38.425,"n":3463,"o":38.47,"t":"2026-01-08T05:00:00Z","v":753557,"vw":38.472586},{"c":38.65,"h":38.69,"l":38.45,"n":2265,"o":38.51,"t":"2026-01-09T05:00:00Z","v":760420,"vw":38.633317},{"c":38.72,"h":38.73,"l":38.47,"n":2435,"o":38.47,"t":"2026-01-12T05:00:00Z","v":595332,"vw":38.623894},{"c":38.61,"h":38.755,"l":38.4116,"n":3524,"o":38.75,"t":"2026-01-13T05:00:00Z","v":1001555,"vw":38.529462},{"c":38.53,"h":38.53,"l":38.2837,"n":3063,"o":38.45,"t":"2026-01-14T05:00:00Z","v":1626322,"vw":38.394918},{"c":38.69,"h":38.82,"l":38.6201,"n":3377,"o":38.73,"t":"2026-01-15T05:00:00Z","v":1964661,"vw":38.728926},{"c":38.69,"h":38.8,"l":38.62,"n":3304,"o":38.72,"t":"2026-01-16T05:00:00Z","v":945319,"vw":38.713312},{"c":37.91,"h":38.315,"l":37.84,"n":3461,"o":38.14,"t":"2026-01-20T05:00:00Z","v":1505471,"vw":38.02706},{"c":38.31,"h":38.455,"l":37.9,"n":2424,"o":38.06,"t":"2026-01-21T05:00:00Z","v":817723,"vw":38.141453},{"c":38.44,"h":38.5799,"l":38.345,"n":2771,"o":38.48,"t":"2026-01-22T05:00:00Z","v":1865093,"vw":38.454779},{"c":38.47,"h":38.57,"l":38.395,"n":3285,"o":38.45,"t":"2026-01-23T05:00:00Z","v":1026263,"vw":38.481741},{"c":38.65,"h":38.73,"l":38.53,"n":2166,"o":38.53,"t":"2026-01-26T05:00:00Z","v":966004,"vw":38.6789},{"c":38.7,"h":38.7221,"l":38.575,"n":4090,"o":38.61,"t":"2026-01-27T05:00:00Z","v":1532491,"vw":38.663838},{"c":38.56,"h":38.7955,"l":38.48,"n":2811,"o":38.75,"t":"2026-01-28T05:00:00Z","v":1131780,"vw":38.581915},{"c":38.36,"h":38.5875,"l":37.875,"n":3116,"o":38.53,"t":"2026-01-29T05:00:00Z","v":1129115,"vw":38.171698},{"c":38.2,"h":38.283,"l":37.94,"n":2958,"o":38.18,"t":"2026-01-30T05:00:00Z","v":1187079,"vw":38.126377},{"c":38.25,"h":38.365,"l":38.05,"n":2660,"o":38.05,"t":"2026-02-02T05:00:00Z","v":754735,"vw":38.295979},{"c":37.81,"h":38.3299,"l":37.5487,"n":3168,"o":38.29,"t":"2026-02-03T05:00:00Z","v":638428,"vw":37.862716},{"c":37.59,"h":37.85,"l":37.3899,"n":4108,"o":37.75,"t":"2026-02-04T05:00:00Z","v":1072685,"vw":37.612655},{"c":37.02,"h":37.4363,"l":36.93,"n":4583,"o":37.38,"t":"2026-02-05T05:00:00Z","v":1019628,"vw":37.172894},{"c":37.59,"h":37.655,"l":37.155,"n":3284,"o":37.19,"t":"2026-02-06T05:00:00Z","v":894339,"vw":37.394915},{"c":37.69,"h":37.7703,"l":37.45,"n":3049,"o":37.48,"t":"2026-02-09T05:00:00Z","v":939788,"vw":37.701597},{"c":37.62,"h":37.86,"l":37.615,"n":3396,"o":37.76,"t":"2026-02-10T05:00:00Z","v":1063731,"vw":37.773176},{"c":37.58,"h":37.82,"l":37.44,"n":3038,"o":37.82,"t":"2026-02-11T05:00:00Z","v":983716,"vw":37.624799},{"c":37.07,"h":37.7098,"l":37.01,"n":3785,"o":37.69,"t":"2026-02-12T05:00:00Z","v":1120475,"vw":37.262719},{"c":37.07,"h":37.33,"l":36.9485,"n":2885,"o":37.12,"t":"2026-02-13T05:00:00Z","v":593938,"vw":37.16727},{"c":37.2,"h":37.2756,"l":36.825,"n":5710,"o":36.99,"t":"2026-02-17T05:00:00Z","v":1149103,"vw":37.085876},{"c":37.4,"h":37.535,"l":37.2,"n":2955,"o":37.24,"t":"2026-02-18T05:00:00Z","v":783399,"vw":37.426421},{"c":37.44,"h":37.44,"l":37.225,"n":3797,"o":37.29,"t":"2026-02-19T05:00:00Z","v":952878,"vw":37.344998},{"c":37.74,"h":37.755,"l":37.29,"n":3374,"o":37.31,"t":"2026-02-20T05:00:00Z","v":771315,"vw":37.623155},{"c":37.42,"h":37.805,"l":37.335,"n":2896,"o":37.62,"t":"2026-02-23T05:00:00Z","v":655945,"vw":37.469113},{"c":37.74,"h":37.81,"l":37.36,"n":2671,"o":37.46,"t":"2026-02-24T05:00:00Z","v":1039318,"vw":37.705075},{"c":37.95,"h":37.9989,"l":37.81,"n":1944,"o":37.88,"t":"2026-02-25T05:00:00Z","v":562060,"vw":37.917768},{"c":37.82,"h":38,"l":37.535,"n":2262,"o":38,"t":"2026-02-26T05:00:00Z","v":568131,"vw":37.751995},{"c":37.68,"h":37.715,"l":37.405,"n":2883,"o":37.44,"t":"2026-02-27T05:00:00Z","v":878568,"vw":37.614802},{"c":37.65,"h":37.7481,"l":37.19,"n":2442,"o":37.25,"t":"2026-03-02T05:00:00Z","v":659361,"vw":37.595709},{"c":37.39,"h":37.4971,"l":36.755,"n":3638,"o":37.01,"t":"2026-03-03T05:00:00Z","v":885831,"vw":37.190451},{"c":37.65,"h":37.76,"l":37.34,"n":2578,"o":37.44,"t":"2026-03-04T05:00:00Z","v":657663,"vw":37.660788},{"c":37.51,"h":37.685,"l":37.2267,"n":3313,"o":37.48,"t":"2026-03-05T05:00:00Z","v":974057,"vw":37.389519},{"c":37.07,"h":37.245,"l":36.92,"n":3242,"o":37.11,"t":"2026-03-06T05:00:00Z","v":690535,"vw":37.118135},{"c":37.39,"h":37.46,"l":36.55,"n":3695,"o":36.75,"t":"2026-03-09T04:00:00Z","v":1023491,"vw":36.942912},{"c":37.2,"h":37.54,"l":37.0899,"n":2784,"o":37.32,"t":"2026-03-10T04:00:00Z","v":820618,"vw":37.309105},{"c":37.08,"h":37.29,"l":36.96,"n":2097,"o":37.23,"t":"2026-03-11T04:00:00Z","v":456732,"vw":37.075717},{"c":36.52,"h":36.8725,"l":36.49,"n":1949,"o":36.86,"t":"2026-03-12T04:00:00Z","v":798810,"vw":36.652325},{"c":36.29,"h":36.79,"l":36.2455,"n":1841,"o":36.64,"t":"2026-03-13T04:00:00Z","v":568167,"vw":36.399245},{"c":36.67,"h":36.83,"l":36.57,"n":2153,"o":36.57,"t":"2026-03-16T04:00:00Z","v":529093,"vw":36.690711},{"c":36.72,"h":36.943,"l":36.66,"n":2534,"o":36.82,"t":"2026-03-17T04:00:00Z","v":689132,"vw":36.756323},{"c":36.09,"h":36.56,"l":36.09,"n":2602,"o":36.56,"t":"2026-03-18T04:00:00Z","v":779805,"vw":36.295049},{"c":36.07,"h":36.25,"l":35.83,"n":2349,"o":35.87,"t":"2026-03-19T04:00:00Z","v":579619,"vw":35.97299},{"c":35.54,"h":36,"l":35.36,"n":3124,"o":36,"t":"2026-03-20T04:00:00Z","v":715358,"vw":35.668351},{"c":35.86,"h":36.235,"l":35.825,"n":2326,"o":36.08,"t":"2026-03-23T04:00:00Z","v":533630,"vw":36.022619},{"c":35.59,"h":35.775,"l":35.49,"n":3293,"o":35.65,"t":"2026-03-24T04:00:00Z","v":1474973,"vw":35.672426},{"c":35.85,"h":36.04,"l":35.69,"n":2788,"o":35.94,"t":"2026-03-25T04:00:00Z","v":536200,"vw":35.877578},{"c":35.21,"h":35.82,"l":35.21,"n":2195,"o":35.57,"t":"2026-03-26T04:00:00Z","v":3879002,"vw":35.38147},{"c":34.55,"h":35.12,"l":34.5,"n":3309,"o":35.12,"t":"2026-03-27T04:00:00Z","v":822885,"vw":34.732677},{"c":34.56,"h":34.89,"l":34.43,"n":3620,"o":34.83,"t":"2026-03-30T04:00:00Z","v":959410,"vw":34.654415},{"c":35.59,"h":35.635,"l":34.895,"n":3110,"o":34.95,"t":"2026-03-31T04:00:00Z","v":938382,"vw":35.294233},{"c":35.75,"h":35.9997,"l":35.67,"n":2306,"o":35.77,"t":"2026-04-01T04:00:00Z","v":613957,"vw":35.831012},{"c":35.89,"h":35.95,"l":35.2499,"n":2386,"o":35.32,"t":"2026-04-02T04:00:00Z","v":770474,"vw":35.691623},{"c":36.07,"h":36.09,"l":35.85,"n":2822,"o":35.86,"t":"2026-04-06T04:00:00Z","v":686348,"vw":35.996893},{"c":36.2,"h":36.2,"l":35.74,"n":2496,"o":36.02,"t":"2026-04-07T04:00:00Z","v":702877,"vw":35.994776},{"c":37.03,"h":37.14,"l":36.815,"n":2814,"o":37.14,"t":"2026-04-08T04:00:00Z","v":660051,"vw":37.013902},{"c":37.3,"h":37.35,"l":36.935,"n":2396,"o":37.03,"t":"2026-04-09T04:00:00Z","v":1768898,"vw":37.213108},{"c":37.3,"h":37.455,"l":37.23,"n":2257,"o":37.37,"t":"2026-04-10T04:00:00Z","v":636466,"vw":37.323925},{"c":37.69,"h":37.69,"l":37.16,"n":2078,"o":37.22,"t":"2026-04-13T04:00:00Z","v":562634,"vw":37.463119},{"c":38.25,"h":38.25,"l":37.79,"n":2402,"o":37.79,"t":"2026-04-14T04:00:00Z","v":485667,"vw":38.135659},{"c":38.5,"h":38.557,"l":38.2451,"n":2259,"o":38.29,"t":"2026-04-15T04:00:00Z","v":598791,"vw":38.421397},{"c":38.64,"h":38.675,"l":38.42,"n":3013,"o":38.6,"t":"2026-04-16T04:00:00Z","v":655017,"vw":38.572788},{"c":39.09,"h":39.2257,"l":38.93,"n":3026,"o":38.93,"t":"2026-04-17T04:00:00Z","v":656515,"vw":39.110012},{"c":38.99,"h":39.0703,"l":38.85,"n":2115,"o":39.02,"t":"2026-04-20T04:00:00Z","v":505535,"vw":38.957224},{"c":38.84,"h":39.23,"l":38.78,"n":2298,"o":39.15,"t":"2026-04-21T04:00:00Z","v":519309,"vw":38.974134},{"c":39.24,"h":39.24,"l":39.03,"n":2231,"o":39.13,"t":"2026-04-22T04:00:00Z","v":450971,"vw":39.13454},{"c":38.97,"h":39.169,"l":38.638,"n":2231,"o":39.11,"t":"2026-04-23T04:00:00Z","v":585561,"vw":38.971007},{"c":39.43,"h":39.44,"l":39.111,"n":2516,"o":39.2,"t":"2026-04-24T04:00:00Z","v":625546,"vw":39.353914},{"c":39.33,"h":39.45,"l":39.31,"n":2602,"o":39.34,"t":"2026-04-27T04:00:00Z","v":629748,"vw":39.35696},{"c":39.13,"h":39.2099,"l":39.02,"n":2137,"o":39.14,"t":"2026-04-28T04:00:00Z","v":1316005,"vw":39.126966},{"c":39.19,"h":39.1959,"l":39.02,"n":1774,"o":39.13,"t":"2026-04-29T04:00:00Z","v":715044,"vw":39.120229},{"c":39.28,"h":39.36,"l":38.8,"n":1980,"o":39.13,"t":"2026-04-30T04:00:00Z","v":529046,"vw":39.144244},{"c":39.33,"h":39.65,"l":39.33,"n":2439,"o":39.47,"t":"2026-05-01T04:00:00Z","v":791353,"vw":39.480838},{"c":39.32,"h":39.5,"l":39.125,"n":2174,"o":39.32,"t":"2026-05-04T04:00:00Z","v":409760,"vw":39.312407},{"c":39.62,"h":39.6999,"l":39.535,"n":1905,"o":39.64,"t":"2026-05-05T04:00:00Z","v":515730,"vw":39.6254},{"c":39.96,"h":40.0255,"l":39.7,"n":3031,"o":39.77,"t":"2026-05-06T04:00:00Z","v":593871,"vw":39.921723},{"c":39.97,"h":40.145,"l":39.85,"n":3069,"o":40.11,"t":"2026-05-07T04:00:00Z","v":822439,"vw":40.001273},{"c":40.16,"h":40.2055,"l":40.03,"n":2100,"o":40.08,"t":"2026-05-08T04:00:00Z","v":431116,"vw":40.140691},{"c":40.01,"h":40.225,"l":39.99,"n":2346,"o":40.07,"t":"2026-05-11T04:00:00Z","v":716260,"vw":40.12309},{"c":40.03,"h":40.07,"l":39.7902,"n":3242,"o":39.93,"t":"2026-05-12T04:00:00Z","v":770031,"vw":39.918599},{"c":40.2,"h":40.2751,"l":39.85,"n":2596,"o":39.98,"t":"2026-05-13T04:00:00Z","v":1083604,"vw":40.16538},{"c":40.43,"h":40.5251,"l":40.19,"n":2644,"o":40.19,"t":"2026-05-14T04:00:00Z","v":631660,"vw":40.416305},{"c":39.96,"h":40.21,"l":39.94,"n":3155,"o":40.16,"t":"2026-05-15T04:00:00Z","v":560695,"vw":40.091797},{"c":40.02,"h":40.18,"l":39.75,"n":3761,"o":39.99,"t":"2026-05-18T04:00:00Z","v":976201,"vw":39.89886},{"c":39.82,"h":40,"l":39.745,"n":2060,"o":39.88,"t":"2026-05-19T04:00:00Z","v":457148,"vw":39.873051},{"c":40.23,"h":40.235,"l":39.78,"n":1997,"o":39.94,"t":"2026-05-20T04:00:00Z","v":391097,"vw":40.078722},{"c":40.37,"h":40.42,"l":40.015,"n":1954,"o":40.09,"t":"2026-05-21T04:00:00Z","v":386880,"vw":40.213392},{"c":40.44,"h":40.66,"l":40.43,"n":1990,"o":40.51,"t":"2026-05-22T04:00:00Z","v":511963,"vw":40.512702},{"c":40.63,"h":40.7,"l":40.5211,"n":2147,"o":40.6,"t":"2026-05-26T04:00:00Z","v":1296347,"vw":40.631217},{"c":40.7,"h":40.7701,"l":40.595,"n":1879,"o":40.67,"t":"2026-05-27T04:00:00Z","v":461076,"vw":40.6903},{"c":40.98,"h":40.995,"l":40.7,"n":2613,"o":40.76,"t":"2026-05-28T04:00:00Z","v":2292539,"vw":40.950421},{"c":41.11,"h":41.16,"l":40.976,"n":2102,"o":41,"t":"2026-05-29T04:00:00Z","v":500645,"vw":41.066031},{"c":41.03,"h":41.19,"l":41.005,"n":2607,"o":41.06,"t":"2026-06-01T04:00:00Z","v":720970,"vw":41.105798},{"c":40.9,"h":40.995,"l":40.81,"n":2057,"o":40.89,"t":"2026-06-02T04:00:00Z","v":459598,"vw":40.923258},{"c":40.71,"h":40.925,"l":40.685,"n":2274,"o":40.9,"t":"2026-06-03T04:00:00Z","v":510786,"vw":40.76438},{"c":40.92,"h":40.97,"l":40.7,"n":3005,"o":40.7,"t":"2026-06-04T04:00:00Z","v":590389,"vw":40.906322},{"c":40.03,"h":40.83,"l":39.94,"n":3312,"o":40.77,"t":"2026-06-05T04:00:00Z","v":753504,"vw":40.280639},{"c":39.95,"h":40.3393,"l":39.915,"n":3403,"o":40.27,"t":"2026-06-08T04:00:00Z","v":631213,"vw":40.076222},{"c":40.04,"h":40.3834,"l":39.38,"n":4040,"o":40.17,"t":"2026-06-09T04:00:00Z","v":664423,"vw":39.870659},{"c":39.47,"h":40.11,"l":39.435,"n":3874,"o":39.88,"t":"2026-06-10T04:00:00Z","v":700176,"vw":39.753463},{"c":39.82,"h":39.94,"l":39.3,"n":4091,"o":39.54,"t":"2026-06-11T04:00:00Z","v":766325,"vw":39.611375},{"c":39.89,"h":40.0786,"l":39.6,"n":2808,"o":39.98,"t":"2026-06-12T04:00:00Z","v":430773,"vw":39.880788},{"c":40.64,"h":40.715,"l":40.37,"n":2567,"o":40.38,"t":"2026-06-15T04:00:00Z","v":522715,"vw":40.61906},{"c":40.52,"h":40.695,"l":40.475,"n":2111,"o":40.65,"t":"2026-06-16T04:00:00Z","v":381200,"vw":40.585178},{"c":39.93,"h":40.59,"l":39.8541,"n":2579,"o":40.5,"t":"2026-06-17T04:00:00Z","v":661197,"vw":40.392862},{"c":40.38,"h":40.435,"l":40.1434,"n":3289,"o":40.41,"t":"2026-06-18T04:00:00Z","v":1086988,"vw":40.313027},{"c":40.28,"h":40.61,"l":40.225,"n":1762,"o":40.43,"t":"2026-06-22T04:00:00Z","v":328451,"vw":40.328961},{"c":39.96,"h":40.215,"l":39.865,"n":3626,"o":39.87,"t":"2026-06-23T04:00:00Z","v":3742577,"vw":40.065665},{"c":40.09,"h":40.46,"l":40.0473,"n":2272,"o":40.08,"t":"2026-06-24T04:00:00Z","v":1024941,"vw":40.174074},{"c":40.12,"h":40.3901,"l":40.01,"n":2312,"o":40.3,"t":"2026-06-25T04:00:00Z","v":536396,"vw":40.18912},{"c":40.43,"h":40.555,"l":40.02,"n":2281,"o":40.02,"t":"2026-06-26T04:00:00Z","v":549739,"vw":40.36966},{"c":40.82,"h":40.835,"l":40.52,"n":2557,"o":40.66,"t":"2026-06-29T04:00:00Z","v":573176,"vw":40.724588},{"c":41.1,"h":41.14,"l":40.785,"n":2073,"o":40.85,"t":"2026-06-30T04:00:00Z","v":692944,"vw":41.053437},{"c":41.25,"h":41.44,"l":41.01,"n":2091,"o":41.19,"t":"2026-07-01T04:00:00Z","v":376280,"vw":41.323364},{"c":41.41,"h":41.545,"l":41.17,"n":4499,"o":41.35,"t":"2026-07-02T04:00:00Z","v":825091,"vw":41.353579},{"c":41.59,"h":41.69,"l":41.4199,"n":2141,"o":41.62,"t":"2026-07-06T04:00:00Z","v":370346,"vw":41.578384},{"c":41.55,"h":41.7,"l":41.46,"n":1871,"o":41.63,"t":"2026-07-07T04:00:00Z","v":763919,"vw":41.597865},{"c":41.43,"h":41.445,"l":41.13,"n":2129,"o":41.36,"t":"2026-07-08T04:00:00Z","v":435610,"vw":41.318448},{"c":41.69,"h":41.71,"l":41.37,"n":1840,"o":41.47,"t":"2026-07-09T04:00:00Z","v":464694,"vw":41.622078},{"c":41.92,"h":41.93,"l":41.56,"n":2412,"o":41.82,"t":"2026-07-10T04:00:00Z","v":463432,"vw":41.831163},{"c":41.6,"h":41.88,"l":41.55,"n":3220,"o":41.82,"t":"2026-07-13T04:00:00Z","v":765968,"vw":41.694593},{"c":41.64,"h":41.75,"l":41.49,"n":2769,"o":41.63,"t":"2026-07-14T04:00:00Z","v":577693,"vw":41.649439},{"c":41.81,"h":41.87,"l":41.7,"n":2244,"o":41.78,"t":"2026-07-15T04:00:00Z","v":455864,"vw":41.795078},{"c":41.62,"h":41.83,"l":41.4343,"n":2288,"o":41.71,"t":"2026-07-16T04:00:00Z","v":838638,"vw":41.664853},{"c":41.12,"h":41.335,"l":41.05,"n":2934,"o":41.15,"t":"2026-07-17T04:00:00Z","v":514072,"vw":41.194802},{"c":41.09,"h":41.41,"l":41.065,"n":2509,"o":41.27,"t":"2026-07-20T04:00:00Z","v":572846,"vw":41.226115},{"c":41.26,"h":41.3,"l":40.935,"n":1955,"o":41.1,"t":"2026-07-21T04:00:00Z","v":400183,"vw":41.205816},{"c":41.2,"h":41.3277,"l":41.11,"n":2022,"o":41.2,"t":"2026-07-22T04:00:00Z","v":501940,"vw":41.234398},{"c":40.84,"h":40.995,"l":40.685,"n":2680,"o":40.79,"t":"2026-07-23T04:00:00Z","v":516752,"vw":40.799534},{"c":40.81,"h":41.04,"l":40.75,"n":2175,"o":40.92,"t":"2026-07-24T04:00:00Z","v":376462,"vw":40.868106},{"c":40.86,"h":41.19,"l":40.725,"n":2449,"o":41.14,"t":"2026-07-27T04:00:00Z","v":452357,"vw":40.870037},{"c":41.05,"h":41.14,"l":40.85,"n":2548,"o":40.86,"t":"2026-07-28T04:00:00Z","v":621428,"vw":40.99075},{"c":40.5,"h":41.15,"l":40.44,"n":3029,"o":41.04,"t":"2026-07-29T04:00:00Z","v":742535,"vw":40.782659},{"c":41.13,"h":41.135,"l":40.68,"n":2323,"o":40.77,"t":"2026-07-30T04:00:00Z","v":483738,"vw":40.904971},{"c":41.49,"h":41.595,"l":41.06,"n":2374,"o":41.39,"t":"2026-07-31T04:00:00Z","v":476945,"vw":41.405949},{"c":42.13,"h":42.19,"l":41.58,"n":3264,"o":41.58,"t":"2026-08-03T04:00:00Z","v":418979,"vw":42.055397},{"c":42.72,"h":42.83,"l":42.21,"n":4885,"o":42.23,"t":"2026-08-04T04:00:00Z","v":969279,"vw":42.690489},{"c":42.57,"h":43.04,"l":42.535,"n":4539,"o":42.99,"t":"2026-08-05T04:00:00Z","v":558644,"vw":42.70226},{"c":42.79,"h":42.81,"l":42.58,"n":3016,"o":42.7,"t":"2026-08-06T04:00:00Z","v":459881,"vw":42.70249},{"c":42.85,"h":42.97,"l":42.775,"n":2760,"o":42.9,"t":"2026-08-07T04:00:00Z","v":341822,"vw":42.866534},{"c":42.86,"h":42.975,"l":42.79,"n":2567,"o":42.8,"t":"2026-08-10T04:00:00Z","v":450421,"vw":42.864038},{"c":42.85,"h":43.03,"l":42.78,"n":3867,"o":43.03,"t":"2026-08-11T04:00:00Z","v":839052,"vw":42.878498},{"c":42.88,"h":42.98,"l":42.78,"n":3714,"o":42.98,"t":"2026-08-12T04:00:00Z","v":1206899,"vw":42.87009},{"c":42.96,"h":43.135,"l":42.895,"n":2482,"o":42.96,"t":"2026-08-13T04:00:00Z","v":1038678,"vw":43.027644},{"c":42.94,"h":42.96,"l":42.8499,"n":3040,"o":42.94,"t":"2026-08-14T04:00:00Z","v":392891,"vw":42.88513},{"c":42.64,"h":42.9483,"l":42.61,"n":3170,"o":42.86,"t":"2026-08-17T04:00:00Z","v":514794,"vw":42.704659},{"c":42.27,"h":42.46,"l":42.25,"n":3181,"o":42.37,"t":"2026-08-18T04:00:00Z","v":654183,"vw":42.37184},{"c":42.54,"h":42.645,"l":42.41,"n":2314,"o":42.49,"t":"2026-08-19T04:00:00Z","v":488847,"vw":42.53127},{"c":42.31,"h":42.54,"l":42.275,"n":1930,"o":42.37,"t":"2026-08-20T04:00:00Z","v":427046,"vw":42.389307},{"c":42.46,"h":42.61,"l":42.41,"n":2336,"o":42.54,"t":"2026-08-21T04:00:00Z","v":435374,"vw":42.495749},{"c":42.412,"h":42.485,"l":42.26,"n":1706,"o":42.45,"t":"2026-08-24T04:00:00Z","v":363398,"vw":42.401815},{"c":42.63,"h":42.655,"l":42.49,"n":1900,"o":42.59,"t":"2026-08-25T04:00:00Z","v":416897,"vw":42.570002},{"c":42.77,"h":42.8144,"l":42.58,"n":1923,"o":42.61,"t":"2026-08-26T04:00:00Z","v":444075,"vw":42.725921},{"c":42.95,"h":42.95,"l":42.73,"n":1687,"o":42.87,"t":"2026-08-27T04:00:00Z","v":456377,"vw":42.894469},{"c":42.82,"h":43.12,"l":42.795,"n":1613,"o":42.94,"t":"2026-08-28T04:00:00Z","v":380131,"vw":42.904339},{"c":42.67,"h":42.745,"l":42.59,"n":2319,"o":42.67,"t":"2026-08-31T04:00:00Z","v":395537,"vw":42.659644},{"c":42.38,"h":42.5397,"l":42.245,"n":2754,"o":42.5,"t":"2026-09-01T04:00:00Z","v":683612,"vw":42.413369},{"c":42.68,"h":42.74,"l":42.37,"n":2463,"o":42.37,"t":"2026-09-02T04:00:00Z","v":593259,"vw":42.651286},{"c":43,"h":43.07,"l":42.67,"n":1878,"o":42.82,"t":"2026-09-03T04:00:00Z","v":762416,"vw":43.01878},{"c":42.83,"h":42.939,"l":42.72,"n":2372,"o":42.93,"t":"2026-09-04T04:00:00Z","v":508189,"vw":42.811808},{"c":42.68,"h":42.82,"l":42.625,"n":2459,"o":42.7,"t":"2026-09-08T04:00:00Z","v":521517,"vw":42.739373},{"c":42.39,"h":42.5697,"l":42.3403,"n":1839,"o":42.56,"t":"2026-09-09T04:00:00Z","v":426929,"vw":42.458357},{"c":42.1,"h":42.29,"l":42.0603,"n":1666,"o":42.19,"t":"2026-09-10T04:00:00Z","v":374138,"vw":42.16992},{"c":42.4,"h":42.5422,"l":42.37,"n":1573,"o":42.48,"t":"2026-09-11T04:00:00Z","v":463235,"vw":42.466689},{"c":42.27,"h":42.3755,"l":42.085,"n":2152,"o":42.2,"t":"2026-09-14T04:00:00Z","v":420784,"vw":42.274371},{"c":42,"h":42.26,"l":41.9101,"n":2366,"o":42.26,"t":"2026-09-15T04:00:00Z","v":678143,"vw":42.000165},{"c":41.92,"h":42.31,"l":41.7001,"n":2340,"o":42.18,"t":"2026-09-16T04:00:00Z","v":622668,"vw":42.077473},{"c":42.35,"h":42.4826,"l":42.2545,"n":2038,"o":42.43,"t":"2026-09-17T04:00:00Z","v":436078,"vw":42.363684},{"c":42.25,"h":42.44,"l":42.105,"n":2084,"o":42.44,"t":"2026-09-18T04:00:00Z","v":578367,"vw":42.218745},{"c":42.95,"h":43.0099,"l":42.4745,"n":2681,"o":42.51,"t":"2026-09-21T04:00:00Z","v":642997,"vw":42.803573},{"c":42.98,"h":43.095,"l":42.9501,"n":2075,"o":43.01,"t":"2026-09-22T04:00:00Z","v":535600,"vw":43.00273},{"c":42.51,"h":42.96,"l":42.405,"n":2305,"o":42.96,"t":"2026-09-23T04:00:00Z","v":447993,"vw":42.532323},{"c":42.5,"h":42.56,"l":42.225,"n":2449,"o":42.33,"t":"2026-09-24T04:00:00Z","v":585273,"vw":42.424704},{"c":42.72,"h":42.7684,"l":42.435,"n":2000,"o":42.58,"t":"2026-09-25T04:00:00Z","v":573484,"vw":42.645894},{"c":42.42,"h":42.57,"l":42.24,"n":2106,"o":42.57,"t":"2026-09-28T04:00:00Z","v":340911,"vw":42.414737},{"c":42.39,"h":42.4239,"l":42.23,"n":1855,"o":42.41,"t":"2026-09-29T04:00:00Z","v":459901,"vw":42.335499},{"c":42.27,"h":42.63,"l":42.25,"n":2241,"o":42.49,"t":"2026-09-30T04:00:00Z","v":486613,"vw":42.512744},{"c":42.28,"h":42.49,"l":42.095,"n":2537,"o":42.42,"t":"2026-10-01T04:00:00Z","v":574229,"vw":42.298217},{"c":42.54,"h":42.685,"l":42.41,"n":2122,"o":42.64,"t":"2026-10-02T04:00:00Z","v":535761,"vw":42.538752},{"c":43.09,"h":43.1999,"l":42.85,"n":2588,"o":42.86,"t":"2026-10-05T04:00:00Z","v":646795,"vw":43.066906},{"c":43.34,"h":43.5,"l":43.21,"n":2164,"o":43.32,"t":"2026-10-06T04:00:00Z","v":511096,"vw":43.369558},{"c":43.45,"h":43.47,"l":43.155,"n":2241,"o":43.25,"t":"2026-10-07T04:00:00Z","v":528666,"vw":43.351115},{"c":43.2,"h":43.36,"l":43.025,"n":2777,"o":43.36,"t":"2026-10-08T04:00:00Z","v":697081,"vw":43.165038},{"c":43.59,"h":43.625,"l":43.355,"n":1942,"o":43.42,"t":"2026-10-09T04:00:00Z","v":405240,"vw":43.509875},{"c":43.56,"h":43.65,"l":43.485,"n":1824,"o":43.65,"t":"2026-10-12T04:00:00Z","v":384829,"vw":43.550193},{"c":43.55,"h":43.5992,"l":43.44,"n":2000,"o":43.5,"t":"2026-10-13T04:00:00Z","v":348681,"vw":43.527178},{"c":43.25,"h":43.6683,"l":43.13,"n":2386,"o":43.52,"t":"2026-10-14T04:00:00Z","v":442843,"vw":43.278546},{"c":43.51,"h":43.55,"l":43.042,"n":2525,"o":43.11,"t":"2026-10-15T04:00:00Z","v":559432,"vw":43.375087},{"c":43.02,"h":43.59,"l":42.85,"n":2610,"o":43.59,"t":"2026-10-16T04:00:00Z","v":663268,"vw":43.175974},{"c":43.22,"h":43.385,"l":43.125,"n":1651,"o":43.24,"t":"2026-10-19T04:00:00Z","v":362337,"vw":43.259984},{"c":43.46,"h":43.64,"l":43.2,"n":2254,"o":43.26,"t":"2026-10-20T04:00:00Z","v":484852,"vw":43.460439},{"c":43.64,"h":43.72,"l":43.4401,"n":2225,"o":43.54,"t":"2026-10-21T04:00:00Z","v":561170,"vw":43.61872},{"c":43.19,"h":43.395,"l":43.055,"n":3036,"o":43.36,"t":"2026-10-22T04:00:00Z","v":756369,"vw":43.192308}],"volatilityBars":[{"c":42.55,"h":42.5602,"l":42.4745,"n":118,"o":42.51,"t":"2026-09-21T13:30:00Z","v":40788,"vw":42.51361},{"c":42.63,"h":42.63,"l":42.54,"n":122,"o":42.56,"t":"2026-09-21T13:45:00Z","v":17302,"vw":42.583773},{"c":42.63,"h":42.6385,"l":42.59,"n":221,"o":42.6385,"t":"2026-09-21T14:00:00Z","v":45011,"vw":42.610703},{"c":42.655,"h":42.6854,"l":42.63,"n":161,"o":42.63,"t":"2026-09-21T14:15:00Z","v":34430,"vw":42.660239},{"c":42.63,"h":42.6685,"l":42.63,"n":194,"o":42.65,"t":"2026-09-21T14:30:00Z","v":44216,"vw":42.653116},{"c":42.655,"h":42.675,"l":42.625,"n":100,"o":42.635,"t":"2026-09-21T14:45:00Z","v":17707,"vw":42.654802},{"c":42.69,"h":42.695,"l":42.645,"n":75,"o":42.655,"t":"2026-09-21T15:00:00Z","v":15733,"vw":42.663436},{"c":42.71,"h":42.73,"l":42.7,"n":80,"o":42.7,"t":"2026-09-21T15:15:00Z","v":19823,"vw":42.717075},{"c":42.75,"h":42.75,"l":42.71,"n":32,"o":42.715,"t":"2026-09-21T15:30:00Z","v":4549,"vw":42.729021},{"c":42.7599,"h":42.7684,"l":42.74,"n":68,"o":42.755,"t":"2026-09-21T15:45:00Z","v":12782,"vw":42.754803},{"c":42.815,"h":42.8199,"l":42.76,"n":41,"o":42.76,"t":"2026-09-21T16:00:00Z","v":5568,"vw":42.785413},{"c":42.85,"h":42.85,"l":42.81,"n":37,"o":42.81,"t":"2026-09-21T16:15:00Z","v":5825,"vw":42.821241},{"c":42.85,"h":42.885,"l":42.8455,"n":24,"o":42.8551,"t":"2026-09-21T16:30:00Z","v":4180,"vw":42.858597},{"c":42.855,"h":42.86,"l":42.8441,"n":49,"o":42.855,"t":"2026-09-21T16:45:00Z","v":10189,"vw":42.852885},{"c":42.8855,"h":42.89,"l":42.855,"n":103,"o":42.8555,"t":"2026-09-21T17:00:00Z","v":20592,"vw":42.867449},{"c":42.88,"h":42.8955,"l":42.875,"n":37,"o":42.8801,"t":"2026-09-21T17:15:00Z","v":8407,"vw":42.888495},{"c":42.865,"h":42.88,"l":42.855,"n":39,"o":42.88,"t":"2026-09-21T17:30:00Z","v":4993,"vw":42.866939},{"c":42.9,"h":42.92,"l":42.8901,"n":191,"o":42.905,"t":"2026-09-21T17:45:00Z","v":68636,"vw":42.91133},{"c":42.915,"h":42.925,"l":42.905,"n":76,"o":42.905,"t":"2026-09-21T18:00:00Z","v":17166,"vw":42.915253},{"c":42.945,"h":42.9497,"l":42.9099,"n":55,"o":42.915,"t":"2026-09-21T18:15:00Z","v":13394,"vw":42.927452},{"c":42.9403,"h":42.9463,"l":42.93,"n":52,"o":42.9416,"t":"2026-09-21T18:30:00Z","v":7435,"vw":42.942074},{"c":42.9551,"h":42.97,"l":42.95,"n":143,"o":42.95,"t":"2026-09-21T18:45:00Z","v":97018,"vw":42.963351},{"c":42.969,"h":42.97,"l":42.9401,"n":61,"o":42.955,"t":"2026-09-21T19:00:00Z","v":23040,"vw":42.956127},{"c":42.99,"h":42.99,"l":42.965,"n":112,"o":42.965,"t":"2026-09-21T19:15:00Z","v":18378,"vw":42.983206},{"c":42.99,"h":43.0099,"l":42.985,"n":147,"o":42.985,"t":"2026-09-21T19:30:00Z","v":26251,"vw":42.994454},{"c":42.93,"h":42.995,"l":42.93,"n":169,"o":42.9859,"t":"2026-09-21T19:45:00Z","v":33631,"vw":42.97081},{"c":42.95,"h":42.95,"l":42.95,"n":4,"o":42.95,"t":"2026-09-21T20:00:00Z","v":3290,"vw":42.95},{"c":43.055,"h":43.08,"l":43.01,"n":61,"o":43.01,"t":"2026-09-22T13:30:00Z","v":19207,"vw":43.030245},{"c":43.035,"h":43.065,"l":43.02,"n":154,"o":43.04,"t":"2026-09-22T13:45:00Z","v":23876,"vw":43.04279},{"c":43.075,"h":43.095,"l":43.035,"n":147,"o":43.04,"t":"2026-09-22T14:00:00Z","v":27116,"vw":43.058008},{"c":43.035,"h":43.09,"l":43.03,"n":84,"o":43.08,"t":"2026-09-22T14:15:00Z","v":8324,"vw":43.060655},{"c":43.02,"h":43.075,"l":43,"n":90,"o":43.035,"t":"2026-09-22T14:30:00Z","v":15201,"vw":43.02974},{"c":43.025,"h":43.04,"l":42.99,"n":69,"o":43.01,"t":"2026-09-22T14:45:00Z","v":9387,"vw":43.014273},{"c":43.0304,"h":43.04,"l":43.0101,"n":66,"o":43.025,"t":"2026-09-22T15:00:00Z","v":13188,"vw":43.025216},{"c":43.05,"h":43.06,"l":43.04,"n":33,"o":43.04,"t":"2026-09-22T15:15:00Z","v":10477,"vw":43.053032},{"c":43.0086,"h":43.035,"l":43.0001,"n":60,"o":43.035,"t":"2026-09-22T15:30:00Z","v":14533,"vw":43.009596},{"c":43.0159,"h":43.0196,"l":42.9801,"n":56,"o":43.005,"t":"2026-09-22T15:45:00Z","v":10920,"vw":42.997017},{"c":43.0059,"h":43.02,"l":42.995,"n":30,"o":43.01,"t":"2026-09-22T16:00:00Z","v":5132,"vw":43.005343},{"c":42.955,"h":43,"l":42.9501,"n":31,"o":43,"t":"2026-09-22T16:15:00Z","v":17680,"vw":42.99389},{"c":42.975,"h":42.975,"l":42.955,"n":42,"o":42.965,"t":"2026-09-22T16:30:00Z","v":9208,"vw":42.96456},{"c":43.0056,"h":43.0084,"l":42.96,"n":40,"o":42.97,"t":"2026-09-22T16:45:00Z","v":7519,"vw":42.982697},{"c":42.9884,"h":43.005,"l":42.98,"n":20,"o":43.005,"t":"2026-09-22T17:00:00Z","v":5187,"vw":42.993261},{"c":42.985,"h":42.985,"l":42.9541,"n":62,"o":42.98,"t":"2026-09-22T17:15:00Z","v":14211,"vw":42.966608},{"c":42.965,"h":42.9799,"l":42.9515,"n":36,"o":42.975,"t":"2026-09-22T17:30:00Z","v":9165,"vw":42.964037},{"c":43.005,"h":43.01,"l":42.9601,"n":97,"o":42.965,"t":"2026-09-22T17:45:00Z","v":78813,"vw":42.972371},{"c":42.995,"h":43.01,"l":42.9801,"n":72,"o":43.01,"t":"2026-09-22T18:00:00Z","v":16703,"vw":42.994017},{"c":43.005,"h":43.0159,"l":42.995,"n":63,"o":43,"t":"2026-09-22T18:15:00Z","v":64731,"vw":43.00214},{"c":42.99,"h":43.015,"l":42.9799,"n":61,"o":43,"t":"2026-09-22T18:30:00Z","v":26565,"vw":42.986655},{"c":42.9601,"h":42.995,"l":42.9601,"n":66,"o":42.985,"t":"2026-09-22T18:45:00Z","v":15000,"vw":42.982846},{"c":42.9999,"h":43.0041,"l":42.97,"n":82,"o":42.97,"t":"2026-09-22T19:00:00Z","v":22122,"vw":42.991307},{"c":43.015,"h":43.02,"l":42.995,"n":93,"o":43,"t":"2026-09-22T19:15:00Z","v":21062,"vw":43.006415},{"c":43.005,"h":43.045,"l":43,"n":116,"o":43.015,"t":"2026-09-22T19:30:00Z","v":31190,"vw":43.022191},{"c":42.965,"h":43.025,"l":42.96,"n":210,"o":43.01,"t":"2026-09-22T19:45:00Z","v":33333,"vw":42.997756},{"c":42.98,"h":42.98,"l":42.98,"n":4,"o":42.98,"t":"2026-09-22T20:00:00Z","v":3009,"vw":42.98},{"c":43.05,"h":43.05,"l":43.05,"n":13,"o":43.05,"t":"2026-09-23T09:30:00Z","v":1012,"vw":43.05},{"c":42.8348,"h":42.96,"l":42.825,"n":82,"o":42.96,"t":"2026-09-23T13:30:00Z","v":16938,"vw":42.902148},{"c":42.717,"h":42.81,"l":42.717,"n":40,"o":42.81,"t":"2026-09-23T13:45:00Z","v":7789,"vw":42.749342},{"c":42.655,"h":42.73,"l":42.645,"n":115,"o":42.73,"t":"2026-09-23T14:00:00Z","v":20711,"vw":42.674873},{"c":42.5651,"h":42.6658,"l":42.555,"n":86,"o":42.665,"t":"2026-09-23T14:15:00Z","v":17357,"vw":42.628024},{"c":42.565,"h":42.62,"l":42.55,"n":75,"o":42.58,"t":"2026-09-23T14:30:00Z","v":11352,"vw":42.583651},{"c":42.605,"h":42.615,"l":42.54,"n":114,"o":42.5697,"t":"2026-09-23T14:45:00Z","v":17852,"vw":42.580086},{"c":42.59,"h":42.61,"l":42.565,"n":66,"o":42.6,"t":"2026-09-23T15:00:00Z","v":9855,"vw":42.581743},{"c":42.55,"h":42.595,"l":42.55,"n":74,"o":42.59,"t":"2026-09-23T15:15:00Z","v":11062,"vw":42.583437},{"c":42.5544,"h":42.555,"l":42.5344,"n":64,"o":42.535,"t":"2026-09-23T15:30:00Z","v":11340,"vw":42.542088},{"c":42.52,"h":42.56,"l":42.495,"n":60,"o":42.56,"t":"2026-09-23T15:45:00Z","v":11212,"vw":42.520414},{"c":42.515,"h":42.5255,"l":42.495,"n":70,"o":42.52,"t":"2026-09-23T16:00:00Z","v":14025,"vw":42.506789},{"c":42.5036,"h":42.5362,"l":42.4816,"n":52,"o":42.52,"t":"2026-09-23T16:15:00Z","v":10008,"vw":42.503588},{"c":42.475,"h":42.52,"l":42.475,"n":58,"o":42.5101,"t":"2026-09-23T16:30:00Z","v":11976,"vw":42.503035},{"c":42.46,"h":42.485,"l":42.445,"n":40,"o":42.475,"t":"2026-09-23T16:45:00Z","v":4360,"vw":42.464879},{"c":42.41,"h":42.47,"l":42.405,"n":87,"o":42.4601,"t":"2026-09-23T17:00:00Z","v":13288,"vw":42.426541},{"c":42.435,"h":42.465,"l":42.42,"n":54,"o":42.42,"t":"2026-09-23T17:15:00Z","v":10502,"vw":42.44464},{"c":42.495,"h":42.5055,"l":42.425,"n":112,"o":42.43,"t":"2026-09-23T17:30:00Z","v":13456,"vw":42.446238},{"c":42.5201,"h":42.5201,"l":42.485,"n":149,"o":42.495,"t":"2026-09-23T17:45:00Z","v":54794,"vw":42.503507},{"c":42.48,"h":42.52,"l":42.47,"n":68,"o":42.52,"t":"2026-09-23T18:00:00Z","v":24858,"vw":42.511801},{"c":42.475,"h":42.5,"l":42.475,"n":68,"o":42.4859,"t":"2026-09-23T18:15:00Z","v":35325,"vw":42.49498},{"c":42.455,"h":42.47,"l":42.455,"n":50,"o":42.47,"t":"2026-09-23T18:30:00Z","v":7813,"vw":42.458522},{"c":42.5,"h":42.5055,"l":42.464,"n":49,"o":42.464,"t":"2026-09-23T18:45:00Z","v":6284,"vw":42.476794},{"c":42.49,"h":42.505,"l":42.475,"n":82,"o":42.495,"t":"2026-09-23T19:00:00Z","v":14018,"vw":42.491752},{"c":42.475,"h":42.485,"l":42.455,"n":87,"o":42.485,"t":"2026-09-23T19:15:00Z","v":29916,"vw":42.473572},{"c":42.45,"h":42.485,"l":42.445,"n":102,"o":42.47,"t":"2026-09-23T19:30:00Z","v":18378,"vw":42.469543},{"c":42.48,"h":42.48,"l":42.4099,"n":226,"o":42.4599,"t":"2026-09-23T19:45:00Z","v":33194,"vw":42.446038},{"c":42.51,"h":42.51,"l":42.51,"n":4,"o":42.51,"t":"2026-09-23T20:00:00Z","v":618,"vw":42.51},{"c":46,"h":46,"l":42.6,"n":11,"o":42.6,"t":"2026-09-23T20:15:00Z","v":3091,"vw":42.732716},{"c":42.7,"h":42.7,"l":42.5,"n":7,"o":42.5,"t":"2026-09-23T22:15:00Z","v":2905,"vw":42.514802},{"c":42.4,"h":42.4,"l":42.4,"n":11,"o":42.4,"t":"2026-09-24T08:45:00Z","v":1010,"vw":42.4},{"c":42.335,"h":42.34,"l":42.2942,"n":82,"o":42.33,"t":"2026-09-24T13:30:00Z","v":22921,"vw":42.327309},{"c":42.3675,"h":42.37,"l":42.32,"n":83,"o":42.33,"t":"2026-09-24T13:45:00Z","v":23961,"vw":42.348732},{"c":42.43,"h":42.445,"l":42.3501,"n":76,"o":42.3501,"t":"2026-09-24T14:00:00Z","v":10403,"vw":42.408928},{"c":42.44,"h":42.44,"l":42.3999,"n":101,"o":42.4341,"t":"2026-09-24T14:15:00Z","v":13087,"vw":42.412516},{"c":42.385,"h":42.445,"l":42.385,"n":76,"o":42.4299,"t":"2026-09-24T14:30:00Z","v":15987,"vw":42.424721},{"c":42.32,"h":42.3999,"l":42.32,"n":69,"o":42.38,"t":"2026-09-24T14:45:00Z","v":35194,"vw":42.344377},{"c":42.255,"h":42.33,"l":42.255,"n":81,"o":42.33,"t":"2026-09-24T15:00:00Z","v":13627,"vw":42.305752},{"c":42.255,"h":42.3,"l":42.25,"n":48,"o":42.29,"t":"2026-09-24T15:15:00Z","v":5791,"vw":42.279044},{"c":42.265,"h":42.2699,"l":42.2416,"n":66,"o":42.25,"t":"2026-09-24T15:30:00Z","v":18753,"vw":42.251364},{"c":42.275,"h":42.2955,"l":42.235,"n":49,"o":42.265,"t":"2026-09-24T15:45:00Z","v":9153,"vw":42.258701},{"c":42.28,"h":42.28,"l":42.225,"n":74,"o":42.27,"t":"2026-09-24T16:00:00Z","v":31478,"vw":42.249056},{"c":42.4597,"h":42.4951,"l":42.295,"n":126,"o":42.295,"t":"2026-09-24T16:15:00Z","v":33254,"vw":42.395839},{"c":42.52,"h":42.54,"l":42.4194,"n":58,"o":42.44,"t":"2026-09-24T16:30:00Z","v":17267,"vw":42.474401},{"c":42.5355,"h":42.54,"l":42.46,"n":43,"o":42.47,"t":"2026-09-24T16:45:00Z","v":15650,"vw":42.48379},{"c":42.535,"h":42.54,"l":42.48,"n":71,"o":42.5,"t":"2026-09-24T17:00:00Z","v":7994,"vw":42.512848},{"c":42.46,"h":42.535,"l":42.44,"n":74,"o":42.53,"t":"2026-09-24T17:15:00Z","v":11956,"vw":42.460443},{"c":42.42,"h":42.4876,"l":42.415,"n":72,"o":42.47,"t":"2026-09-24T17:30:00Z","v":10425,"vw":42.451157},{"c":42.45,"h":42.45,"l":42.4044,"n":108,"o":42.405,"t":"2026-09-24T17:45:00Z","v":78951,"vw":42.442596},{"c":42.45,"h":42.45,"l":42.38,"n":80,"o":42.4356,"t":"2026-09-24T18:00:00Z","v":30698,"vw":42.421694},{"c":42.4998,"h":42.4998,"l":42.44,"n":85,"o":42.45,"t":"2026-09-24T18:15:00Z","v":12135,"vw":42.454508},{"c":42.515,"h":42.54,"l":42.47,"n":120,"o":42.49,"t":"2026-09-24T18:30:00Z","v":15364,"vw":42.496771},{"c":42.56,"h":42.56,"l":42.5001,"n":107,"o":42.5155,"t":"2026-09-24T18:45:00Z","v":30674,"vw":42.527644},{"c":42.51,"h":42.555,"l":42.5,"n":116,"o":42.55,"t":"2026-09-24T19:00:00Z","v":27197,"vw":42.517178},{"c":42.53,"h":42.55,"l":42.515,"n":79,"o":42.515,"t":"2026-09-24T19:15:00Z","v":16165,"vw":42.536129},{"c":42.5401,"h":42.55,"l":42.51,"n":79,"o":42.53,"t":"2026-09-24T19:30:00Z","v":16640,"vw":42.532478},{"c":42.545,"h":42.55,"l":42.52,"n":183,"o":42.53,"t":"2026-09-24T19:45:00Z","v":53684,"vw":42.53482},{"c":42.5,"h":42.5,"l":42.5,"n":7,"o":42.5,"t":"2026-09-24T20:00:00Z","v":338,"vw":42.5},{"c":42.6,"h":42.645,"l":42.5559,"n":106,"o":42.58,"t":"2026-09-25T13:30:00Z","v":31874,"vw":42.605969},{"c":42.605,"h":42.64,"l":42.59,"n":42,"o":42.59,"t":"2026-09-25T13:45:00Z","v":5045,"vw":42.603949},{"c":42.46,"h":42.605,"l":42.46,"n":59,"o":42.605,"t":"2026-09-25T14:00:00Z","v":20314,"vw":42.514723},{"c":42.5176,"h":42.53,"l":42.435,"n":54,"o":42.44,"t":"2026-09-25T14:15:00Z","v":19267,"vw":42.497512},{"c":42.52,"h":42.54,"l":42.495,"n":64,"o":42.495,"t":"2026-09-25T14:30:00Z","v":13079,"vw":42.51374},{"c":42.56,"h":42.57,"l":42.51,"n":50,"o":42.52,"t":"2026-09-25T14:45:00Z","v":18078,"vw":42.555589},{"c":42.5624,"h":42.6241,"l":42.545,"n":45,"o":42.565,"t":"2026-09-25T15:00:00Z","v":9289,"vw":42.585687},{"c":42.555,"h":42.59,"l":42.55,"n":51,"o":42.5703,"t":"2026-09-25T15:15:00Z","v":11352,"vw":42.573353},{"c":42.515,"h":42.6,"l":42.515,"n":68,"o":42.585,"t":"2026-09-25T15:30:00Z","v":11872,"vw":42.563229},{"c":42.58,"h":42.58,"l":42.48,"n":33,"o":42.48,"t":"2026-09-25T15:45:00Z","v":7015,"vw":42.51831},{"c":42.69,"h":42.73,"l":42.6,"n":72,"o":42.6,"t":"2026-09-25T16:00:00Z","v":16284,"vw":42.672748},{"c":42.695,"h":42.72,"l":42.63,"n":75,"o":42.7,"t":"2026-09-25T16:15:00Z","v":25713,"vw":42.670843},{"c":42.685,"h":42.705,"l":42.655,"n":122,"o":42.69,"t":"2026-09-25T16:30:00Z","v":39604,"vw":42.678407},{"c":42.66,"h":42.6815,"l":42.644,"n":35,"o":42.68,"t":"2026-09-25T16:45:00Z","v":4795,"vw":42.65958},{"c":42.685,"h":42.685,"l":42.645,"n":54,"o":42.655,"t":"2026-09-25T17:00:00Z","v":10099,"vw":42.673467},{"c":42.6976,"h":42.6976,"l":42.665,"n":30,"o":42.69,"t":"2026-09-25T17:15:00Z","v":5681,"vw":42.678877},{"c":42.66,"h":42.69,"l":42.65,"n":71,"o":42.69,"t":"2026-09-25T17:30:00Z","v":28291,"vw":42.66746},{"c":42.685,"h":42.685,"l":42.65,"n":100,"o":42.6559,"t":"2026-09-25T17:45:00Z","v":118826,"vw":42.676849},{"c":42.69,"h":42.69,"l":42.67,"n":71,"o":42.6801,"t":"2026-09-25T18:00:00Z","v":36947,"vw":42.674875},{"c":42.655,"h":42.695,"l":42.635,"n":133,"o":42.69,"t":"2026-09-25T18:15:00Z","v":30795,"vw":42.666291},{"c":42.675,"h":42.685,"l":42.655,"n":63,"o":42.66,"t":"2026-09-25T18:30:00Z","v":8515,"vw":42.675982},{"c":42.655,"h":42.673,"l":42.65,"n":78,"o":42.673,"t":"2026-09-25T18:45:00Z","v":27159,"vw":42.66364},{"c":42.67,"h":42.67,"l":42.6401,"n":59,"o":42.66,"t":"2026-09-25T19:00:00Z","v":15881,"vw":42.655725},{"c":42.64,"h":42.68,"l":42.64,"n":52,"o":42.68,"t":"2026-09-25T19:15:00Z","v":6603,"vw":42.659102},{"c":42.705,"h":42.71,"l":42.645,"n":80,"o":42.645,"t":"2026-09-25T19:30:00Z","v":12880,"vw":42.670265},{"c":42.72,"h":42.7684,"l":42.715,"n":169,"o":42.715,"t":"2026-09-25T19:45:00Z","v":33795,"vw":42.74148},{"c":42.72,"h":42.72,"l":42.72,"n":4,"o":42.72,"t":"2026-09-25T20:00:00Z","v":607,"vw":42.72},{"c":42.65,"h":42.8,"l":42.65,"n":22,"o":42.8,"t":"2026-09-28T11:15:00Z","v":4020,"vw":42.725},{"c":42.42,"h":42.57,"l":42.39,"n":97,"o":42.57,"t":"2026-09-28T13:30:00Z","v":17868,"vw":42.501069},{"c":42.425,"h":42.4352,"l":42.39,"n":121,"o":42.415,"t":"2026-09-28T13:45:00Z","v":19741,"vw":42.400703},{"c":42.41,"h":42.42,"l":42.375,"n":84,"o":42.42,"t":"2026-09-28T14:00:00Z","v":11961,"vw":42.404402},{"c":42.43,"h":42.43,"l":42.4,"n":48,"o":42.41,"t":"2026-09-28T14:15:00Z","v":8151,"vw":42.421074},{"c":42.305,"h":42.415,"l":42.305,"n":77,"o":42.41,"t":"2026-09-28T14:30:00Z","v":12392,"vw":42.361202},{"c":42.26,"h":42.29,"l":42.24,"n":87,"o":42.29,"t":"2026-09-28T14:45:00Z","v":10237,"vw":42.274665},{"c":42.3,"h":42.31,"l":42.26,"n":51,"o":42.26,"t":"2026-09-28T15:00:00Z","v":5530,"vw":42.291959},{"c":42.295,"h":42.3054,"l":42.2701,"n":42,"o":42.295,"t":"2026-09-28T15:15:00Z","v":9994,"vw":42.288799},{"c":42.3,"h":42.34,"l":42.29,"n":51,"o":42.305,"t":"2026-09-28T15:30:00Z","v":7229,"vw":42.304854},{"c":42.335,"h":42.3418,"l":42.3,"n":45,"o":42.3,"t":"2026-09-28T15:45:00Z","v":5061,"vw":42.318315},{"c":42.33,"h":42.355,"l":42.33,"n":51,"o":42.34,"t":"2026-09-28T16:00:00Z","v":9872,"vw":42.339675},{"c":42.54,"h":42.56,"l":42.35,"n":37,"o":42.35,"t":"2026-09-28T16:15:00Z","v":4854,"vw":42.441081},{"c":42.445,"h":42.527,"l":42.44,"n":39,"o":42.51,"t":"2026-09-28T16:30:00Z","v":5947,"vw":42.482837},{"c":42.465,"h":42.47,"l":42.44,"n":31,"o":42.45,"t":"2026-09-28T16:45:00Z","v":4585,"vw":42.457276},{"c":42.5459,"h":42.565,"l":42.43,"n":76,"o":42.46,"t":"2026-09-28T17:00:00Z","v":17601,"vw":42.505865},{"c":42.46,"h":42.5365,"l":42.46,"n":41,"o":42.53,"t":"2026-09-28T17:15:00Z","v":9552,"vw":42.480365},{"c":42.47,"h":42.47,"l":42.4548,"n":27,"o":42.4635,"t":"2026-09-28T17:30:00Z","v":3660,"vw":42.465195},{"c":42.4716,"h":42.485,"l":42.47,"n":104,"o":42.479,"t":"2026-09-28T17:45:00Z","v":38282,"vw":42.471682},{"c":42.4709,"h":42.49,"l":42.4701,"n":32,"o":42.4716,"t":"2026-09-28T18:00:00Z","v":14212,"vw":42.480684},{"c":42.46,"h":42.47,"l":42.45,"n":13,"o":42.47,"t":"2026-09-28T18:15:00Z","v":1567,"vw":42.458378},{"c":42.475,"h":42.475,"l":42.44,"n":45,"o":42.45,"t":"2026-09-28T18:30:00Z","v":8915,"vw":42.4547},{"c":42.47,"h":42.481,"l":42.46,"n":45,"o":42.4729,"t":"2026-09-28T18:45:00Z","v":7520,"vw":42.469494},{"c":42.4,"h":42.46,"l":42.4,"n":52,"o":42.4459,"t":"2026-09-28T19:00:00Z","v":8115,"vw":42.43354},{"c":42.41,"h":42.4285,"l":42.4,"n":84,"o":42.405,"t":"2026-09-28T19:15:00Z","v":20576,"vw":42.416463},{"c":42.39,"h":42.43,"l":42.375,"n":99,"o":42.43,"t":"2026-09-28T19:30:00Z","v":17428,"vw":42.393479},{"c":42.385,"h":42.4,"l":42.36,"n":203,"o":42.385,"t":"2026-09-28T19:45:00Z","v":49439,"vw":42.372406},{"c":42.42,"h":42.42,"l":42.42,"n":3,"o":42.42,"t":"2026-09-28T20:00:00Z","v":313,"vw":42.42},{"c":42.345,"h":42.41,"l":42.33,"n":95,"o":42.41,"t":"2026-09-29T13:30:00Z","v":37189,"vw":42.370781},{"c":42.36,"h":42.385,"l":42.329,"n":74,"o":42.329,"t":"2026-09-29T13:45:00Z","v":11846,"vw":42.350916},{"c":42.34,"h":42.35,"l":42.305,"n":69,"o":42.35,"t":"2026-09-29T14:00:00Z","v":13807,"vw":42.329421},{"c":42.3499,"h":42.37,"l":42.3,"n":87,"o":42.34,"t":"2026-09-29T14:15:00Z","v":11489,"vw":42.335941},{"c":42.34,"h":42.37,"l":42.335,"n":87,"o":42.3399,"t":"2026-09-29T14:30:00Z","v":11572,"vw":42.345718},{"c":42.34,"h":42.37,"l":42.315,"n":41,"o":42.3451,"t":"2026-09-29T14:45:00Z","v":7033,"vw":42.344088},{"c":42.28,"h":42.34,"l":42.27,"n":46,"o":42.34,"t":"2026-09-29T15:00:00Z","v":14658,"vw":42.300224},{"c":42.255,"h":42.305,"l":42.23,"n":66,"o":42.305,"t":"2026-09-29T15:15:00Z","v":16436,"vw":42.25136},{"c":42.295,"h":42.3,"l":42.25,"n":71,"o":42.26,"t":"2026-09-29T15:30:00Z","v":9006,"vw":42.288003},{"c":42.295,"h":42.335,"l":42.2797,"n":47,"o":42.2801,"t":"2026-09-29T15:45:00Z","v":6995,"vw":42.309438},{"c":42.2675,"h":42.295,"l":42.26,"n":52,"o":42.29,"t":"2026-09-29T16:00:00Z","v":14048,"vw":42.281611},{"c":42.29,"h":42.295,"l":42.2605,"n":40,"o":42.265,"t":"2026-09-29T16:15:00Z","v":8392,"vw":42.271159},{"c":42.2497,"h":42.3,"l":42.2497,"n":45,"o":42.2901,"t":"2026-09-29T16:30:00Z","v":5974,"vw":42.280989},{"c":42.275,"h":42.275,"l":42.23,"n":55,"o":42.245,"t":"2026-09-29T16:45:00Z","v":12379,"vw":42.259923},{"c":42.2601,"h":42.265,"l":42.2544,"n":28,"o":42.26,"t":"2026-09-29T17:00:00Z","v":4690,"vw":42.260045},{"c":42.2899,"h":42.295,"l":42.2447,"n":34,"o":42.25,"t":"2026-09-29T17:15:00Z","v":4702,"vw":42.256256},{"c":42.28,"h":42.2889,"l":42.255,"n":29,"o":42.2889,"t":"2026-09-29T17:30:00Z","v":2256,"vw":42.273374},{"c":42.265,"h":42.296,"l":42.26,"n":82,"o":42.2899,"t":"2026-09-29T17:45:00Z","v":43629,"vw":42.281973},{"c":42.33,"h":42.345,"l":42.27,"n":86,"o":42.27,"t":"2026-09-29T18:00:00Z","v":10896,"vw":42.319072},{"c":42.3476,"h":42.36,"l":42.324,"n":45,"o":42.324,"t":"2026-09-29T18:15:00Z","v":6601,"vw":42.344739},{"c":42.4056,"h":42.415,"l":42.3201,"n":65,"o":42.34,"t":"2026-09-29T18:30:00Z","v":32316,"vw":42.348387},{"c":42.4059,"h":42.4059,"l":42.385,"n":29,"o":42.405,"t":"2026-09-29T18:45:00Z","v":4113,"vw":42.394593},{"c":42.39,"h":42.4153,"l":42.39,"n":65,"o":42.405,"t":"2026-09-29T19:00:00Z","v":13005,"vw":42.40682},{"c":42.395,"h":42.41,"l":42.38,"n":65,"o":42.38,"t":"2026-09-29T19:15:00Z","v":18652,"vw":42.391797},{"c":42.41,"h":42.4239,"l":42.3941,"n":64,"o":42.3984,"t":"2026-09-29T19:30:00Z","v":11692,"vw":42.410862},{"c":42.4,"h":42.42,"l":42.38,"n":186,"o":42.395,"t":"2026-09-29T19:45:00Z","v":44079,"vw":42.408234},{"c":42.39,"h":42.39,"l":42.39,"n":6,"o":42.39,"t":"2026-09-29T20:00:00Z","v":77724,"vw":42.39},{"c":42.47,"h":42.53,"l":42.46,"n":76,"o":42.49,"t":"2026-09-30T13:30:00Z","v":19936,"vw":42.484306},{"c":42.53,"h":42.53,"l":42.4461,"n":91,"o":42.48,"t":"2026-09-30T13:45:00Z","v":11189,"vw":42.483967},{"c":42.54,"h":42.59,"l":42.53,"n":93,"o":42.54,"t":"2026-09-30T14:00:00Z","v":11312,"vw":42.554449},{"c":42.525,"h":42.575,"l":42.51,"n":62,"o":42.5499,"t":"2026-09-30T14:15:00Z","v":13695,"vw":42.542879},{"c":42.52,"h":42.555,"l":42.505,"n":100,"o":42.53,"t":"2026-09-30T14:30:00Z","v":20072,"vw":42.528451},{"c":42.595,"h":42.63,"l":42.5201,"n":51,"o":42.5201,"t":"2026-09-30T14:45:00Z","v":20996,"vw":42.58897},{"c":42.575,"h":42.595,"l":42.56,"n":68,"o":42.5741,"t":"2026-09-30T15:00:00Z","v":14056,"vw":42.575111},{"c":42.6,"h":42.625,"l":42.5624,"n":77,"o":42.62,"t":"2026-09-30T15:15:00Z","v":8590,"vw":42.583437},{"c":42.56,"h":42.625,"l":42.56,"n":93,"o":42.6,"t":"2026-09-30T15:30:00Z","v":22688,"vw":42.600697},{"c":42.59,"h":42.62,"l":42.5599,"n":46,"o":42.5599,"t":"2026-09-30T15:45:00Z","v":8719,"vw":42.57684},{"c":42.6,"h":42.62,"l":42.58,"n":43,"o":42.58,"t":"2026-09-30T16:00:00Z","v":7085,"vw":42.598415},{"c":42.57,"h":42.59,"l":42.5699,"n":41,"o":42.5817,"t":"2026-09-30T16:15:00Z","v":15577,"vw":42.574963},{"c":42.58,"h":42.58,"l":42.54,"n":33,"o":42.57,"t":"2026-09-30T16:30:00Z","v":5057,"vw":42.558584},{"c":42.58,"h":42.58,"l":42.545,"n":72,"o":42.58,"t":"2026-09-30T16:45:00Z","v":19879,"vw":42.563824},{"c":42.5499,"h":42.59,"l":42.545,"n":74,"o":42.58,"t":"2026-09-30T17:00:00Z","v":14868,"vw":42.566318},{"c":42.5,"h":42.545,"l":42.47,"n":44,"o":42.545,"t":"2026-09-30T17:15:00Z","v":7215,"vw":42.499605},{"c":42.525,"h":42.54,"l":42.5,"n":41,"o":42.5,"t":"2026-09-30T17:30:00Z","v":14999,"vw":42.516103},{"c":42.535,"h":42.5361,"l":42.51,"n":179,"o":42.515,"t":"2026-09-30T17:45:00Z","v":81404,"vw":42.521608},{"c":42.515,"h":42.535,"l":42.4817,"n":42,"o":42.5301,"t":"2026-09-30T18:00:00Z","v":14173,"vw":42.501614},{"c":42.4897,"h":42.515,"l":42.47,"n":53,"o":42.515,"t":"2026-09-30T18:15:00Z","v":12196,"vw":42.482218},{"c":42.485,"h":42.489,"l":42.4408,"n":37,"o":42.485,"t":"2026-09-30T18:30:00Z","v":10393,"vw":42.475886},{"c":42.465,"h":42.4897,"l":42.4445,"n":82,"o":42.485,"t":"2026-09-30T18:45:00Z","v":21208,"vw":42.475831},{"c":42.485,"h":42.49,"l":42.47,"n":76,"o":42.47,"t":"2026-09-30T19:00:00Z","v":14643,"vw":42.481288},{"c":42.4599,"h":42.48,"l":42.4542,"n":121,"o":42.48,"t":"2026-09-30T19:15:00Z","v":26368,"vw":42.464605},{"c":42.4492,"h":42.475,"l":42.425,"n":207,"o":42.46,"t":"2026-09-30T19:30:00Z","v":42941,"vw":42.449271},{"c":42.26,"h":42.435,"l":42.25,"n":149,"o":42.435,"t":"2026-09-30T19:45:00Z","v":23423,"vw":42.345276},{"c":42.27,"h":42.27,"l":42.27,"n":4,"o":42.27,"t":"2026-09-30T20:00:00Z","v":1004,"vw":42.27},{"c":42.4,"h":42.49,"l":42.4,"n":117,"o":42.42,"t":"2026-10-01T13:30:00Z","v":24603,"vw":42.429705},{"c":42.325,"h":42.38,"l":42.31,"n":32,"o":42.38,"t":"2026-10-01T13:45:00Z","v":3388,"vw":42.344832},{"c":42.24,"h":42.3599,"l":42.18,"n":43,"o":42.3599,"t":"2026-10-01T14:00:00Z","v":5717,"vw":42.235374},{"c":42.21,"h":42.28,"l":42.2,"n":107,"o":42.265,"t":"2026-10-01T14:15:00Z","v":17075,"vw":42.23494},{"c":42.2,"h":42.24,"l":42.18,"n":123,"o":42.2,"t":"2026-10-01T14:30:00Z","v":16659,"vw":42.20811},{"c":42.15,"h":42.205,"l":42.13,"n":117,"o":42.1901,"t":"2026-10-01T14:45:00Z","v":20804,"vw":42.157192},{"c":42.16,"h":42.16,"l":42.095,"n":78,"o":42.16,"t":"2026-10-01T15:00:00Z","v":25404,"vw":42.126761},{"c":42.17,"h":42.215,"l":42.15,"n":127,"o":42.15,"t":"2026-10-01T15:15:00Z","v":22721,"vw":42.195448},{"c":42.13,"h":42.195,"l":42.11,"n":117,"o":42.16,"t":"2026-10-01T15:30:00Z","v":22472,"vw":42.149842},{"c":42.175,"h":42.19,"l":42.13,"n":126,"o":42.13,"t":"2026-10-01T15:45:00Z","v":20807,"vw":42.163054},{"c":42.18,"h":42.22,"l":42.18,"n":25,"o":42.19,"t":"2026-10-01T16:00:00Z","v":4749,"vw":42.197733},{"c":42.2241,"h":42.2455,"l":42.17,"n":43,"o":42.17,"t":"2026-10-01T16:15:00Z","v":5097,"vw":42.226157},{"c":42.265,"h":42.2902,"l":42.255,"n":35,"o":42.255,"t":"2026-10-01T16:30:00Z","v":6190,"vw":42.272279},{"c":42.19,"h":42.2794,"l":42.1751,"n":27,"o":42.2794,"t":"2026-10-01T16:45:00Z","v":5503,"vw":42.225122},{"c":42.26,"h":42.26,"l":42.1897,"n":21,"o":42.1897,"t":"2026-10-01T17:00:00Z","v":4614,"vw":42.228366},{"c":42.34,"h":42.345,"l":42.25,"n":30,"o":42.25,"t":"2026-10-01T17:15:00Z","v":4439,"vw":42.303447},{"c":42.4254,"h":42.4254,"l":42.345,"n":125,"o":42.345,"t":"2026-10-01T17:30:00Z","v":39338,"vw":42.386219},{"c":42.315,"h":42.4399,"l":42.315,"n":163,"o":42.425,"t":"2026-10-01T17:45:00Z","v":82531,"vw":42.414756},{"c":42.29,"h":42.335,"l":42.2517,"n":50,"o":42.335,"t":"2026-10-01T18:00:00Z","v":10985,"vw":42.297779},{"c":42.334,"h":42.334,"l":42.28,"n":90,"o":42.305,"t":"2026-10-01T18:15:00Z","v":15683,"vw":42.307482},{"c":42.3317,"h":42.38,"l":42.32,"n":73,"o":42.32,"t":"2026-10-01T18:30:00Z","v":16908,"vw":42.344594},{"c":42.35,"h":42.3584,"l":42.32,"n":85,"o":42.3298,"t":"2026-10-01T18:45:00Z","v":26415,"vw":42.343343},{"c":42.325,"h":42.35,"l":42.3141,"n":113,"o":42.345,"t":"2026-10-01T19:00:00Z","v":29995,"vw":42.325431},{"c":42.315,"h":42.34,"l":42.305,"n":136,"o":42.33,"t":"2026-10-01T19:15:00Z","v":35070,"vw":42.317366},{"c":42.31,"h":42.325,"l":42.2997,"n":84,"o":42.315,"t":"2026-10-01T19:30:00Z","v":12215,"vw":42.314079},{"c":42.26,"h":42.35,"l":42.235,"n":292,"o":42.3,"t":"2026-10-01T19:45:00Z","v":90482,"vw":42.297553},{"c":42.28,"h":42.28,"l":42.28,"n":5,"o":42.28,"t":"2026-10-01T20:00:00Z","v":1362,"vw":42.28},{"c":42.33,"h":42.33,"l":42.3,"n":9,"o":42.3,"t":"2026-10-02T13:00:00Z","v":7423,"vw":42.302369},{"c":42.55,"h":42.55,"l":42.55,"n":17,"o":42.55,"t":"2026-10-02T13:15:00Z","v":7421,"vw":42.55},{"c":42.62,"h":42.64,"l":42.55,"n":92,"o":42.64,"t":"2026-10-02T13:30:00Z","v":25096,"vw":42.611713},{"c":42.56,"h":42.655,"l":42.5,"n":122,"o":42.615,"t":"2026-10-02T13:45:00Z","v":18619,"vw":42.598701},{"c":42.64,"h":42.65,"l":42.56,"n":110,"o":42.56,"t":"2026-10-02T14:00:00Z","v":20422,"vw":42.628912},{"c":42.655,"h":42.675,"l":42.645,"n":49,"o":42.655,"t":"2026-10-02T14:15:00Z","v":8168,"vw":42.657845},{"c":42.65,"h":42.685,"l":42.62,"n":148,"o":42.6492,"t":"2026-10-02T14:30:00Z","v":39447,"vw":42.644895},{"c":42.61,"h":42.685,"l":42.6038,"n":100,"o":42.6499,"t":"2026-10-02T14:45:00Z","v":39097,"vw":42.625943},{"c":42.455,"h":42.61,"l":42.455,"n":65,"o":42.61,"t":"2026-10-02T15:00:00Z","v":9685,"vw":42.52741},{"c":42.475,"h":42.5,"l":42.41,"n":84,"o":42.5,"t":"2026-10-02T15:15:00Z","v":25604,"vw":42.461564},{"c":42.5,"h":42.52,"l":42.465,"n":123,"o":42.47,"t":"2026-10-02T15:30:00Z","v":22839,"vw":42.500193},{"c":42.49,"h":42.505,"l":42.47,"n":47,"o":42.4956,"t":"2026-10-02T15:45:00Z","v":10658,"vw":42.493932},{"c":42.53,"h":42.55,"l":42.51,"n":42,"o":42.51,"t":"2026-10-02T16:00:00Z","v":7955,"vw":42.524651},{"c":42.48,"h":42.52,"l":42.48,"n":40,"o":42.51,"t":"2026-10-02T16:15:00Z","v":7951,"vw":42.50278},{"c":42.49,"h":42.535,"l":42.49,"n":37,"o":42.505,"t":"2026-10-02T16:30:00Z","v":4800,"vw":42.511092},{"c":42.495,"h":42.51,"l":42.475,"n":83,"o":42.49,"t":"2026-10-02T16:45:00Z","v":20220,"vw":42.499399},{"c":42.51,"h":42.54,"l":42.51,"n":16,"o":42.54,"t":"2026-10-02T17:00:00Z","v":2297,"vw":42.519751},{"c":42.4676,"h":42.5101,"l":42.465,"n":29,"o":42.5101,"t":"2026-10-02T17:15:00Z","v":8108,"vw":42.479194},{"c":42.485,"h":42.485,"l":42.48,"n":17,"o":42.48,"t":"2026-10-02T17:30:00Z","v":5310,"vw":42.481819},{"c":42.49,"h":42.5092,"l":42.48,"n":78,"o":42.49,"t":"2026-10-02T17:45:00Z","v":68793,"vw":42.498488},{"c":42.49,"h":42.5,"l":42.4799,"n":53,"o":42.49,"t":"2026-10-02T18:00:00Z","v":16197,"vw":42.485334},{"c":42.475,"h":42.49,"l":42.4517,"n":36,"o":42.49,"t":"2026-10-02T18:15:00Z","v":8779,"vw":42.472875},{"c":42.485,"h":42.49,"l":42.465,"n":55,"o":42.475,"t":"2026-10-02T18:30:00Z","v":12307,"vw":42.482515},{"c":42.505,"h":42.505,"l":42.485,"n":47,"o":42.49,"t":"2026-10-02T18:45:00Z","v":14356,"vw":42.49401},{"c":42.5,"h":42.5052,"l":42.485,"n":59,"o":42.505,"t":"2026-10-02T19:00:00Z","v":12486,"vw":42.494275},{"c":42.5,"h":42.535,"l":42.4999,"n":68,"o":42.505,"t":"2026-10-02T19:15:00Z","v":18131,"vw":42.522072},{"c":42.515,"h":42.54,"l":42.5099,"n":101,"o":42.515,"t":"2026-10-02T19:30:00Z","v":22984,"vw":42.521468},{"c":42.505,"h":42.545,"l":42.505,"n":171,"o":42.515,"t":"2026-10-02T19:45:00Z","v":65077,"vw":42.521678},{"c":42.54,"h":42.54,"l":42.54,"n":6,"o":42.54,"t":"2026-10-02T20:00:00Z","v":143,"vw":42.54},{"c":42.67,"h":42.67,"l":42.54,"n":3,"o":42.54,"t":"2026-10-02T20:30:00Z","v":1401,"vw":42.605},{"c":42.89,"h":42.94,"l":42.85,"n":134,"o":42.86,"t":"2026-10-05T13:30:00Z","v":23001,"vw":42.878876},{"c":42.88,"h":42.91,"l":42.86,"n":120,"o":42.89,"t":"2026-10-05T13:45:00Z","v":22723,"vw":42.882767},{"c":42.95,"h":42.97,"l":42.87,"n":86,"o":42.89,"t":"2026-10-05T14:00:00Z","v":9860,"vw":42.930469},{"c":42.9875,"h":43,"l":42.95,"n":79,"o":42.95,"t":"2026-10-05T14:15:00Z","v":6595,"vw":42.98388},{"c":42.9524,"h":42.97,"l":42.925,"n":99,"o":42.9599,"t":"2026-10-05T14:30:00Z","v":13707,"vw":42.94514},{"c":42.995,"h":42.995,"l":42.955,"n":113,"o":42.96,"t":"2026-10-05T14:45:00Z","v":23952,"vw":42.973038},{"c":42.975,"h":43,"l":42.965,"n":98,"o":42.9912,"t":"2026-10-05T15:00:00Z","v":26270,"vw":42.987995},{"c":42.995,"h":43,"l":42.98,"n":43,"o":42.98,"t":"2026-10-05T15:15:00Z","v":3668,"vw":42.993495},{"c":43.035,"h":43.035,"l":43,"n":71,"o":43.015,"t":"2026-10-05T15:30:00Z","v":15432,"vw":43.013352},{"c":43.0397,"h":43.0456,"l":43,"n":57,"o":43.03,"t":"2026-10-05T15:45:00Z","v":9151,"vw":43.028736},{"c":43.0256,"h":43.035,"l":43.015,"n":59,"o":43.03,"t":"2026-10-05T16:00:00Z","v":9294,"vw":43.026183},{"c":43.08,"h":43.08,"l":43.015,"n":67,"o":43.02,"t":"2026-10-05T16:15:00Z","v":10112,"vw":43.04318},{"c":43.095,"h":43.095,"l":43.06,"n":78,"o":43.075,"t":"2026-10-05T16:30:00Z","v":22463,"vw":43.07721},{"c":43.1,"h":43.105,"l":43.095,"n":71,"o":43.095,"t":"2026-10-05T16:45:00Z","v":11163,"vw":43.09805},{"c":43.085,"h":43.085,"l":43.06,"n":124,"o":43.085,"t":"2026-10-05T17:00:00Z","v":138746,"vw":43.07911},{"c":43.095,"h":43.1,"l":43.085,"n":101,"o":43.085,"t":"2026-10-05T17:15:00Z","v":38885,"vw":43.094279},{"c":43.09,"h":43.1,"l":43.081,"n":95,"o":43.095,"t":"2026-10-05T17:30:00Z","v":19749,"vw":43.093899},{"c":43.095,"h":43.12,"l":43.09,"n":184,"o":43.11,"t":"2026-10-05T17:45:00Z","v":60148,"vw":43.101523},{"c":43.105,"h":43.11,"l":43.075,"n":126,"o":43.095,"t":"2026-10-05T18:00:00Z","v":37817,"vw":43.093776},{"c":43.135,"h":43.135,"l":43.105,"n":57,"o":43.105,"t":"2026-10-05T18:15:00Z","v":17687,"vw":43.115118},{"c":43.125,"h":43.1388,"l":43.12,"n":44,"o":43.1359,"t":"2026-10-05T18:30:00Z","v":8412,"vw":43.128621},{"c":43.155,"h":43.155,"l":43.1217,"n":29,"o":43.125,"t":"2026-10-05T18:45:00Z","v":10370,"vw":43.138056},{"c":43.18,"h":43.18,"l":43.15,"n":79,"o":43.155,"t":"2026-10-05T19:00:00Z","v":17715,"vw":43.164837},{"c":43.175,"h":43.1999,"l":43.175,"n":83,"o":43.1884,"t":"2026-10-05T19:15:00Z","v":14587,"vw":43.187488},{"c":43.165,"h":43.175,"l":43.1548,"n":133,"o":43.175,"t":"2026-10-05T19:30:00Z","v":33703,"vw":43.164425},{"c":43.11,"h":43.16,"l":43.08,"n":157,"o":43.16,"t":"2026-10-05T19:45:00Z","v":35970,"vw":43.127334},{"c":43.09,"h":43.09,"l":43.09,"n":4,"o":43.09,"t":"2026-10-05T20:00:00Z","v":1317,"vw":43.09},{"c":43.235,"h":43.32,"l":43.235,"n":107,"o":43.32,"t":"2026-10-06T13:30:00Z","v":17635,"vw":43.288404},{"c":43.265,"h":43.265,"l":43.2207,"n":123,"o":43.2401,"t":"2026-10-06T13:45:00Z","v":22675,"vw":43.235621},{"c":43.28,"h":43.305,"l":43.265,"n":107,"o":43.27,"t":"2026-10-06T14:00:00Z","v":29132,"vw":43.288872},{"c":43.25,"h":43.29,"l":43.235,"n":99,"o":43.275,"t":"2026-10-06T14:15:00Z","v":18532,"vw":43.25785},{"c":43.295,"h":43.3,"l":43.21,"n":113,"o":43.2145,"t":"2026-10-06T14:30:00Z","v":28316,"vw":43.253959},{"c":43.375,"h":43.375,"l":43.295,"n":81,"o":43.3,"t":"2026-10-06T14:45:00Z","v":23806,"vw":43.341397},{"c":43.435,"h":43.435,"l":43.37,"n":119,"o":43.37,"t":"2026-10-06T15:00:00Z","v":31573,"vw":43.408326},{"c":43.475,"h":43.475,"l":43.435,"n":120,"o":43.435,"t":"2026-10-06T15:15:00Z","v":26759,"vw":43.456872},{"c":43.49,"h":43.5,"l":43.4617,"n":86,"o":43.479,"t":"2026-10-06T15:30:00Z","v":12607,"vw":43.481102},{"c":43.475,"h":43.475,"l":43.465,"n":53,"o":43.47,"t":"2026-10-06T15:45:00Z","v":8340,"vw":43.468708},{"c":43.4697,"h":43.475,"l":43.45,"n":94,"o":43.47,"t":"2026-10-06T16:00:00Z","v":18665,"vw":43.464429},{"c":43.42,"h":43.465,"l":43.415,"n":63,"o":43.465,"t":"2026-10-06T16:15:00Z","v":16128,"vw":43.437045},{"c":43.42,"h":43.43,"l":43.41,"n":53,"o":43.415,"t":"2026-10-06T16:30:00Z","v":8478,"vw":43.421743},{"c":43.395,"h":43.42,"l":43.3817,"n":61,"o":43.4137,"t":"2026-10-06T16:45:00Z","v":14404,"vw":43.399377},{"c":43.3799,"h":43.39,"l":43.375,"n":37,"o":43.39,"t":"2026-10-06T17:00:00Z","v":5285,"vw":43.384196},{"c":43.3455,"h":43.35,"l":43.325,"n":56,"o":43.3418,"t":"2026-10-06T17:15:00Z","v":9966,"vw":43.333187},{"c":43.37,"h":43.38,"l":43.345,"n":29,"o":43.345,"t":"2026-10-06T17:30:00Z","v":4674,"vw":43.36851},{"c":43.38,"h":43.4,"l":43.3744,"n":76,"o":43.3744,"t":"2026-10-06T17:45:00Z","v":64333,"vw":43.397706},{"c":43.4,"h":43.415,"l":43.395,"n":47,"o":43.395,"t":"2026-10-06T18:00:00Z","v":15406,"vw":43.407559},{"c":43.3841,"h":43.4099,"l":43.38,"n":47,"o":43.405,"t":"2026-10-06T18:15:00Z","v":47473,"vw":43.3848},{"c":43.385,"h":43.395,"l":43.385,"n":53,"o":43.3851,"t":"2026-10-06T18:30:00Z","v":8260,"vw":43.386604},{"c":43.39,"h":43.39,"l":43.375,"n":29,"o":43.3899,"t":"2026-10-06T18:45:00Z","v":3404,"vw":43.38093},{"c":43.3801,"h":43.395,"l":43.3665,"n":66,"o":43.39,"t":"2026-10-06T19:00:00Z","v":17508,"vw":43.386278},{"c":43.375,"h":43.3859,"l":43.37,"n":60,"o":43.3859,"t":"2026-10-06T19:15:00Z","v":8998,"vw":43.378079},{"c":43.3655,"h":43.375,"l":43.36,"n":62,"o":43.37,"t":"2026-10-06T19:30:00Z","v":9784,"vw":43.367166},{"c":43.365,"h":43.3759,"l":43.355,"n":129,"o":43.3599,"t":"2026-10-06T19:45:00Z","v":22876,"vw":43.364145},{"c":43.34,"h":43.34,"l":43.34,"n":5,"o":43.34,"t":"2026-10-06T20:00:00Z","v":578,"vw":43.34},{"c":43.3,"h":44.6,"l":43.3,"n":25,"o":43.4,"t":"2026-10-06T20:30:00Z","v":6571,"vw":43.470282},{"c":43.3,"h":43.35,"l":43.2,"n":10,"o":43.35,"t":"2026-10-06T22:45:00Z","v":5710,"vw":43.334325},{"c":43.205,"h":43.27,"l":43.16,"n":135,"o":43.25,"t":"2026-10-07T13:30:00Z","v":32933,"vw":43.222866},{"c":43.205,"h":43.2297,"l":43.18,"n":111,"o":43.195,"t":"2026-10-07T13:45:00Z","v":22497,"vw":43.206269},{"c":43.16,"h":43.205,"l":43.155,"n":69,"o":43.2,"t":"2026-10-07T14:00:00Z","v":9670,"vw":43.176283},{"c":43.2044,"h":43.2397,"l":43.16,"n":89,"o":43.165,"t":"2026-10-07T14:15:00Z","v":30905,"vw":43.201678},{"c":43.1897,"h":43.2297,"l":43.185,"n":87,"o":43.2,"t":"2026-10-07T14:30:00Z","v":18998,"vw":43.210307},{"c":43.23,"h":43.23,"l":43.18,"n":77,"o":43.18,"t":"2026-10-07T14:45:00Z","v":21227,"vw":43.199225},{"c":43.255,"h":43.26,"l":43.21,"n":49,"o":43.22,"t":"2026-10-07T15:00:00Z","v":7755,"vw":43.233758},{"c":43.275,"h":43.2799,"l":43.235,"n":41,"o":43.25,"t":"2026-10-07T15:15:00Z","v":17183,"vw":43.254007},{"c":43.335,"h":43.35,"l":43.284,"n":62,"o":43.285,"t":"2026-10-07T15:30:00Z","v":10337,"vw":43.316508},{"c":43.34,"h":43.365,"l":43.335,"n":59,"o":43.335,"t":"2026-10-07T15:45:00Z","v":12634,"vw":43.351743},{"c":43.37,"h":43.37,"l":43.33,"n":61,"o":43.354473,"t":"2026-10-07T16:00:00Z","v":7316,"vw":43.360163},{"c":43.38,"h":43.385,"l":43.3659,"n":64,"o":43.37,"t":"2026-10-07T16:15:00Z","v":9390,"vw":43.373128},{"c":43.36,"h":43.38,"l":43.35,"n":116,"o":43.38,"t":"2026-10-07T16:30:00Z","v":63390,"vw":43.362749},{"c":43.36,"h":43.38,"l":43.35,"n":43,"o":43.37,"t":"2026-10-07T16:45:00Z","v":5374,"vw":43.362547},{"c":43.41,"h":43.419,"l":43.34,"n":82,"o":43.34,"t":"2026-10-07T17:00:00Z","v":26620,"vw":43.373315},{"c":43.4199,"h":43.4251,"l":43.4,"n":53,"o":43.41,"t":"2026-10-07T17:15:00Z","v":11191,"vw":43.416402},{"c":43.435,"h":43.435,"l":43.41,"n":37,"o":43.41,"t":"2026-10-07T17:30:00Z","v":3948,"vw":43.4241},{"c":43.42,"h":43.4599,"l":43.41,"n":70,"o":43.45,"t":"2026-10-07T17:45:00Z","v":13685,"vw":43.438236},{"c":43.435,"h":43.45,"l":43.41,"n":86,"o":43.4351,"t":"2026-10-07T18:00:00Z","v":18057,"vw":43.430383},{"c":43.455,"h":43.455,"l":43.44,"n":88,"o":43.445,"t":"2026-10-07T18:15:00Z","v":12379,"vw":43.445481},{"c":43.45,"h":43.4655,"l":43.44,"n":40,"o":43.455,"t":"2026-10-07T18:30:00Z","v":12625,"vw":43.453546},{"c":43.465,"h":43.47,"l":43.4499,"n":41,"o":43.453,"t":"2026-10-07T18:45:00Z","v":23027,"vw":43.459724},{"c":43.435,"h":43.47,"l":43.43,"n":167,"o":43.465,"t":"2026-10-07T19:00:00Z","v":75865,"vw":43.452872},{"c":43.4156,"h":43.445,"l":43.4151,"n":57,"o":43.445,"t":"2026-10-07T19:15:00Z","v":13050,"vw":43.43145},{"c":43.44,"h":43.4497,"l":43.41,"n":75,"o":43.4155,"t":"2026-10-07T19:30:00Z","v":14218,"vw":43.424337},{"c":43.4443,"h":43.455,"l":43.425,"n":164,"o":43.445,"t":"2026-10-07T19:45:00Z","v":29607,"vw":43.442582},{"c":43.45,"h":43.45,"l":43.45,"n":7,"o":43.45,"t":"2026-10-07T20:00:00Z","v":383,"vw":43.45},{"c":43.4,"h":43.4,"l":43.36,"n":3,"o":43.36,"t":"2026-10-08T11:15:00Z","v":1300,"vw":43.396923},{"c":43.26,"h":43.36,"l":43.24,"n":126,"o":43.36,"t":"2026-10-08T13:30:00Z","v":27793,"vw":43.303221},{"c":43.32,"h":43.33,"l":43.26,"n":157,"o":43.26,"t":"2026-10-08T13:45:00Z","v":26447,"vw":43.309283},{"c":43.27,"h":43.32,"l":43.255,"n":177,"o":43.31,"t":"2026-10-08T14:00:00Z","v":36073,"vw":43.280029},{"c":43.31,"h":43.315,"l":43.255,"n":145,"o":43.27,"t":"2026-10-08T14:15:00Z","v":22503,"vw":43.278819},{"c":43.2758,"h":43.315,"l":43.2758,"n":170,"o":43.31,"t":"2026-10-08T14:30:00Z","v":43909,"vw":43.2985},{"c":43.22,"h":43.2752,"l":43.2,"n":97,"o":43.27,"t":"2026-10-08T14:45:00Z","v":22104,"vw":43.237079},{"c":43.2,"h":43.23,"l":43.2,"n":57,"o":43.22,"t":"2026-10-08T15:00:00Z","v":8521,"vw":43.216614},{"c":43.16,"h":43.18,"l":43.15,"n":69,"o":43.175,"t":"2026-10-08T15:15:00Z","v":18842,"vw":43.171079},{"c":43.15,"h":43.16,"l":43.12,"n":67,"o":43.16,"t":"2026-10-08T15:30:00Z","v":12358,"vw":43.138928},{"c":43.119,"h":43.16,"l":43.105,"n":109,"o":43.1501,"t":"2026-10-08T15:45:00Z","v":21264,"vw":43.143687},{"c":43.13,"h":43.14,"l":43.1099,"n":83,"o":43.135,"t":"2026-10-08T16:00:00Z","v":23248,"vw":43.127812},{"c":43.19,"h":43.27,"l":43.1279,"n":134,"o":43.1279,"t":"2026-10-08T16:15:00Z","v":43573,"vw":43.182347},{"c":43.17,"h":43.2,"l":43.155,"n":65,"o":43.18,"t":"2026-10-08T16:30:00Z","v":14391,"vw":43.1786},{"c":43.12,"h":43.175,"l":43.07,"n":107,"o":43.1699,"t":"2026-10-08T16:45:00Z","v":27650,"vw":43.121152},{"c":43.1499,"h":43.16,"l":43.07,"n":156,"o":43.13,"t":"2026-10-08T17:00:00Z","v":47994,"vw":43.10554},{"c":43.05,"h":43.1657,"l":43.025,"n":83,"o":43.155,"t":"2026-10-08T17:15:00Z","v":14866,"vw":43.093037},{"c":43.12,"h":43.125,"l":43.04,"n":55,"o":43.04,"t":"2026-10-08T17:30:00Z","v":17148,"vw":43.107401},{"c":43.075,"h":43.125,"l":43.03,"n":113,"o":43.11,"t":"2026-10-08T17:45:00Z","v":35315,"vw":43.067899},{"c":43.125,"h":43.125,"l":43.04,"n":115,"o":43.08,"t":"2026-10-08T18:00:00Z","v":96882,"vw":43.062289},{"c":43.155,"h":43.1601,"l":43.11,"n":84,"o":43.125,"t":"2026-10-08T18:15:00Z","v":27847,"vw":43.143702},{"c":43.115,"h":43.14,"l":43.115,"n":41,"o":43.14,"t":"2026-10-08T18:30:00Z","v":6278,"vw":43.131576},{"c":43.13,"h":43.14,"l":43.114,"n":55,"o":43.125,"t":"2026-10-08T18:45:00Z","v":11002,"vw":43.127465},{"c":43.16,"h":43.16,"l":43.0918,"n":71,"o":43.115,"t":"2026-10-08T19:00:00Z","v":10554,"vw":43.124802},{"c":43.17,"h":43.195,"l":43.14,"n":79,"o":43.14,"t":"2026-10-08T19:15:00Z","v":26744,"vw":43.165941},{"c":43.17,"h":43.18,"l":43.15,"n":110,"o":43.17,"t":"2026-10-08T19:30:00Z","v":31465,"vw":43.162626},{"c":43.18,"h":43.19,"l":43.13,"n":117,"o":43.17,"t":"2026-10-08T19:45:00Z","v":18582,"vw":43.161475},{"c":43.2,"h":43.2,"l":43.2,"n":6,"o":43.2,"t":"2026-10-08T20:00:00Z","v":592,"vw":43.2},{"c":43.39,"h":43.39,"l":43.39,"n":1,"o":43.39,"t":"2026-10-09T13:15:00Z","v":100,"vw":43.39},{"c":43.37,"h":43.43,"l":43.355,"n":140,"o":43.42,"t":"2026-10-09T13:30:00Z","v":29123,"vw":43.409412},{"c":43.42,"h":43.43,"l":43.37,"n":50,"o":43.37,"t":"2026-10-09T13:45:00Z","v":7600,"vw":43.406045},{"c":43.44,"h":43.46,"l":43.42,"n":93,"o":43.445,"t":"2026-10-09T14:00:00Z","v":14587,"vw":43.441511},{"c":43.445,"h":43.46,"l":43.425,"n":53,"o":43.4455,"t":"2026-10-09T14:15:00Z","v":11268,"vw":43.443903},{"c":43.43,"h":43.445,"l":43.42,"n":117,"o":43.445,"t":"2026-10-09T14:30:00Z","v":26436,"vw":43.4314},{"c":43.4701,"h":43.48,"l":43.415,"n":100,"o":43.4303,"t":"2026-10-09T14:45:00Z","v":21080,"vw":43.437526},{"c":43.455,"h":43.48,"l":43.44,"n":99,"o":43.475,"t":"2026-10-09T15:00:00Z","v":12450,"vw":43.458893},{"c":43.4845,"h":43.5,"l":43.46,"n":40,"o":43.46,"t":"2026-10-09T15:15:00Z","v":5899,"vw":43.487319},{"c":43.5,"h":43.5099,"l":43.47,"n":47,"o":43.48,"t":"2026-10-09T15:30:00Z","v":11353,"vw":43.496284},{"c":43.525,"h":43.5283,"l":43.485,"n":38,"o":43.49,"t":"2026-10-09T15:45:00Z","v":8566,"vw":43.518407},{"c":43.5099,"h":43.525,"l":43.49,"n":71,"o":43.51,"t":"2026-10-09T16:00:00Z","v":12511,"vw":43.508363},{"c":43.525,"h":43.535,"l":43.515,"n":67,"o":43.515,"t":"2026-10-09T16:15:00Z","v":16795,"vw":43.523258},{"c":43.5403,"h":43.55,"l":43.535,"n":40,"o":43.545,"t":"2026-10-09T16:30:00Z","v":4013,"vw":43.541395},{"c":43.56,"h":43.57,"l":43.5525,"n":28,"o":43.56,"t":"2026-10-09T16:45:00Z","v":4620,"vw":43.563136},{"c":43.54,"h":43.565,"l":43.5301,"n":77,"o":43.555,"t":"2026-10-09T17:00:00Z","v":12860,"vw":43.547203},{"c":43.54,"h":43.54,"l":43.52,"n":87,"o":43.5397,"t":"2026-10-09T17:15:00Z","v":24364,"vw":43.530258},{"c":43.535,"h":43.55,"l":43.525,"n":68,"o":43.535,"t":"2026-10-09T17:30:00Z","v":13074,"vw":43.532714},{"c":43.55,"h":43.55,"l":43.535,"n":138,"o":43.54,"t":"2026-10-09T17:45:00Z","v":78600,"vw":43.545362},{"c":43.555,"h":43.555,"l":43.535,"n":41,"o":43.55,"t":"2026-10-09T18:00:00Z","v":9082,"vw":43.546377},{"c":43.575,"h":43.575,"l":43.56,"n":19,"o":43.56,"t":"2026-10-09T18:15:00Z","v":2233,"vw":43.567999},{"c":43.5783,"h":43.5899,"l":43.57,"n":42,"o":43.575,"t":"2026-10-09T18:30:00Z","v":7616,"vw":43.576901},{"c":43.58,"h":43.625,"l":43.57,"n":57,"o":43.575,"t":"2026-10-09T18:45:00Z","v":15909,"vw":43.589242},{"c":43.6,"h":43.61,"l":43.585,"n":43,"o":43.59,"t":"2026-10-09T19:00:00Z","v":9826,"vw":43.59923},{"c":43.595,"h":43.6201,"l":43.595,"n":30,"o":43.61,"t":"2026-10-09T19:15:00Z","v":3813,"vw":43.609622},{"c":43.59,"h":43.6083,"l":43.59,"n":37,"o":43.595,"t":"2026-10-09T19:30:00Z","v":5492,"vw":43.597098},{"c":43.585,"h":43.595,"l":43.575,"n":120,"o":43.59,"t":"2026-10-09T19:45:00Z","v":17099,"vw":43.585751},{"c":43.59,"h":43.59,"l":43.59,"n":6,"o":43.59,"t":"2026-10-09T20:00:00Z","v":738,"vw":43.59},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-09T20:45:00Z","v":100,"vw":45},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-12T13:15:00Z","v":160,"vw":43.66},{"c":43.6159,"h":43.65,"l":43.57,"n":94,"o":43.65,"t":"2026-10-12T13:30:00Z","v":17334,"vw":43.630644},{"c":43.61,"h":43.635,"l":43.56,"n":133,"o":43.625,"t":"2026-10-12T13:45:00Z","v":22095,"vw":43.590368},{"c":43.545,"h":43.595,"l":43.54,"n":114,"o":43.595,"t":"2026-10-12T14:00:00Z","v":27379,"vw":43.556373},{"c":43.55,"h":43.57,"l":43.55,"n":39,"o":43.56,"t":"2026-10-12T14:15:00Z","v":5883,"vw":43.559798},{"c":43.54,"h":43.56,"l":43.54,"n":64,"o":43.56,"t":"2026-10-12T14:30:00Z","v":13801,"vw":43.55115},{"c":43.565,"h":43.57,"l":43.5444,"n":75,"o":43.55,"t":"2026-10-12T14:45:00Z","v":15616,"vw":43.557564},{"c":43.5797,"h":43.585,"l":43.56,"n":64,"o":43.57,"t":"2026-10-12T15:00:00Z","v":6641,"vw":43.573289},{"c":43.585,"h":43.61,"l":43.58,"n":37,"o":43.5942,"t":"2026-10-12T15:15:00Z","v":10521,"vw":43.593714},{"c":43.6,"h":43.605,"l":43.575,"n":53,"o":43.575,"t":"2026-10-12T15:30:00Z","v":10368,"vw":43.58711},{"c":43.62,"h":43.62,"l":43.595,"n":27,"o":43.595,"t":"2026-10-12T15:45:00Z","v":9642,"vw":43.612916},{"c":43.615,"h":43.635,"l":43.61,"n":44,"o":43.615,"t":"2026-10-12T16:00:00Z","v":13753,"vw":43.623586},{"c":43.58,"h":43.625,"l":43.58,"n":41,"o":43.615,"t":"2026-10-12T16:15:00Z","v":9562,"vw":43.610002},{"c":43.555,"h":43.5801,"l":43.555,"n":28,"o":43.57,"t":"2026-10-12T16:30:00Z","v":7184,"vw":43.569863},{"c":43.52,"h":43.552,"l":43.505,"n":38,"o":43.552,"t":"2026-10-12T16:45:00Z","v":7610,"vw":43.525807},{"c":43.5299,"h":43.53,"l":43.51,"n":48,"o":43.515,"t":"2026-10-12T17:00:00Z","v":13718,"vw":43.524466},{"c":43.52,"h":43.535,"l":43.515,"n":30,"o":43.525,"t":"2026-10-12T17:15:00Z","v":5276,"vw":43.525155},{"c":43.525,"h":43.5385,"l":43.519,"n":28,"o":43.529,"t":"2026-10-12T17:30:00Z","v":34749,"vw":43.529342},{"c":43.52,"h":43.53,"l":43.52,"n":68,"o":43.5225,"t":"2026-10-12T17:45:00Z","v":11524,"vw":43.524728},{"c":43.52,"h":43.54,"l":43.52,"n":49,"o":43.52,"t":"2026-10-12T18:00:00Z","v":39821,"vw":43.533823},{"c":43.5099,"h":43.525,"l":43.505,"n":31,"o":43.525,"t":"2026-10-12T18:15:00Z","v":6921,"vw":43.51284},{"c":43.5056,"h":43.51,"l":43.5,"n":49,"o":43.5,"t":"2026-10-12T18:30:00Z","v":17238,"vw":43.505431},{"c":43.49,"h":43.51,"l":43.49,"n":77,"o":43.509,"t":"2026-10-12T18:45:00Z","v":11469,"vw":43.498499},{"c":43.495,"h":43.5,"l":43.485,"n":81,"o":43.4904,"t":"2026-10-12T19:00:00Z","v":13116,"vw":43.494512},{"c":43.495,"h":43.51,"l":43.49,"n":53,"o":43.495,"t":"2026-10-12T19:15:00Z","v":13263,"vw":43.50018},{"c":43.53,"h":43.53,"l":43.4917,"n":71,"o":43.495,"t":"2026-10-12T19:30:00Z","v":10322,"vw":43.514958},{"c":43.56,"h":43.56,"l":43.525,"n":156,"o":43.525,"t":"2026-10-12T19:45:00Z","v":24711,"vw":43.541671},{"c":43.56,"h":43.56,"l":43.56,"n":4,"o":43.56,"t":"2026-10-12T20:00:00Z","v":882,"vw":43.56},{"c":43.56,"h":43.58,"l":43.5,"n":108,"o":43.5,"t":"2026-10-13T13:30:00Z","v":28091,"vw":43.530672},{"c":43.52,"h":43.565,"l":43.5,"n":80,"o":43.565,"t":"2026-10-13T13:45:00Z","v":11205,"vw":43.524281},{"c":43.48,"h":43.51,"l":43.47,"n":104,"o":43.51,"t":"2026-10-13T14:00:00Z","v":16806,"vw":43.493177},{"c":43.5055,"h":43.5055,"l":43.4655,"n":54,"o":43.48,"t":"2026-10-13T14:15:00Z","v":9381,"vw":43.48471},{"c":43.51,"h":43.52,"l":43.48,"n":59,"o":43.49,"t":"2026-10-13T14:30:00Z","v":7702,"vw":43.49773},{"c":43.48,"h":43.51,"l":43.48,"n":69,"o":43.51,"t":"2026-10-13T14:45:00Z","v":10421,"vw":43.48893},{"c":43.495,"h":43.495,"l":43.4517,"n":72,"o":43.48,"t":"2026-10-13T15:00:00Z","v":8243,"vw":43.471782},{"c":43.4559,"h":43.49,"l":43.45,"n":54,"o":43.49,"t":"2026-10-13T15:15:00Z","v":11752,"vw":43.464158},{"c":43.445,"h":43.4645,"l":43.44,"n":33,"o":43.44,"t":"2026-10-13T15:30:00Z","v":4441,"vw":43.45161},{"c":43.465,"h":43.4683,"l":43.44,"n":93,"o":43.45,"t":"2026-10-13T15:45:00Z","v":15758,"vw":43.450919},{"c":43.49,"h":43.49,"l":43.4645,"n":31,"o":43.465,"t":"2026-10-13T16:00:00Z","v":2775,"vw":43.478183},{"c":43.525,"h":43.525,"l":43.505,"n":43,"o":43.505,"t":"2026-10-13T16:15:00Z","v":11079,"vw":43.515026},{"c":43.5644,"h":43.5644,"l":43.53,"n":27,"o":43.53,"t":"2026-10-13T16:30:00Z","v":2352,"vw":43.539048},{"c":43.5399,"h":43.56,"l":43.5399,"n":64,"o":43.555,"t":"2026-10-13T16:45:00Z","v":11910,"vw":43.551383},{"c":43.53,"h":43.549,"l":43.53,"n":81,"o":43.535,"t":"2026-10-13T17:00:00Z","v":12600,"vw":43.541648},{"c":43.5092,"h":43.5355,"l":43.5,"n":48,"o":43.53,"t":"2026-10-13T17:15:00Z","v":8422,"vw":43.517249},{"c":43.535,"h":43.5399,"l":43.4955,"n":46,"o":43.5,"t":"2026-10-13T17:30:00Z","v":21046,"vw":43.523798},{"c":43.5099,"h":43.535,"l":43.485,"n":102,"o":43.535,"t":"2026-10-13T17:45:00Z","v":23298,"vw":43.51902},{"c":43.56,"h":43.57,"l":43.504,"n":77,"o":43.51,"t":"2026-10-13T18:00:00Z","v":11483,"vw":43.531958},{"c":43.5699,"h":43.57,"l":43.55,"n":52,"o":43.5541,"t":"2026-10-13T18:15:00Z","v":11737,"vw":43.559974},{"c":43.56,"h":43.5759,"l":43.56,"n":41,"o":43.57,"t":"2026-10-13T18:30:00Z","v":7094,"vw":43.56583},{"c":43.56,"h":43.5659,"l":43.54,"n":54,"o":43.555,"t":"2026-10-13T18:45:00Z","v":15712,"vw":43.553073},{"c":43.5801,"h":43.59,"l":43.551,"n":90,"o":43.555,"t":"2026-10-13T19:00:00Z","v":17199,"vw":43.572432},{"c":43.5651,"h":43.5992,"l":43.55,"n":61,"o":43.59,"t":"2026-10-13T19:15:00Z","v":15038,"vw":43.577706},{"c":43.575,"h":43.59,"l":43.5617,"n":68,"o":43.565,"t":"2026-10-13T19:30:00Z","v":15585,"vw":43.581231},{"c":43.535,"h":43.58,"l":43.5255,"n":194,"o":43.574,"t":"2026-10-13T19:45:00Z","v":31235,"vw":43.55208},{"c":43.55,"h":43.55,"l":43.55,"n":5,"o":43.55,"t":"2026-10-13T20:00:00Z","v":1278,"vw":43.55},{"c":43.62,"h":43.63,"l":43.52,"n":99,"o":43.52,"t":"2026-10-14T13:30:00Z","v":21167,"vw":43.544304},{"c":43.5,"h":43.6683,"l":43.5,"n":161,"o":43.63,"t":"2026-10-14T13:45:00Z","v":16446,"vw":43.626292},{"c":43.425,"h":43.52,"l":43.4103,"n":98,"o":43.49,"t":"2026-10-14T14:00:00Z","v":14253,"vw":43.475898},{"c":43.38,"h":43.44,"l":43.365,"n":66,"o":43.44,"t":"2026-10-14T14:15:00Z","v":12215,"vw":43.400743},{"c":43.4,"h":43.41,"l":43.35,"n":180,"o":43.3801,"t":"2026-10-14T14:30:00Z","v":35190,"vw":43.380323},{"c":43.37,"h":43.415,"l":43.35,"n":51,"o":43.39,"t":"2026-10-14T14:45:00Z","v":6175,"vw":43.395904},{"c":43.32,"h":43.38,"l":43.305,"n":107,"o":43.375,"t":"2026-10-14T15:00:00Z","v":16193,"vw":43.334072},{"c":43.34,"h":43.38,"l":43.33,"n":88,"o":43.33,"t":"2026-10-14T15:15:00Z","v":15344,"vw":43.353178},{"c":43.255,"h":43.34,"l":43.255,"n":66,"o":43.335,"t":"2026-10-14T15:30:00Z","v":11500,"vw":43.29998},{"c":43.27,"h":43.295,"l":43.2517,"n":42,"o":43.26,"t":"2026-10-14T15:45:00Z","v":7239,"vw":43.270798},{"c":43.21,"h":43.285,"l":43.21,"n":84,"o":43.2725,"t":"2026-10-14T16:00:00Z","v":12847,"vw":43.266477},{"c":43.23,"h":43.23,"l":43.21,"n":39,"o":43.21,"t":"2026-10-14T16:15:00Z","v":7838,"vw":43.220295},{"c":43.29,"h":43.29,"l":43.23,"n":42,"o":43.235,"t":"2026-10-14T16:30:00Z","v":6169,"vw":43.266262},{"c":43.28,"h":43.29,"l":43.255,"n":30,"o":43.29,"t":"2026-10-14T16:45:00Z","v":6944,"vw":43.277803},{"c":43.265,"h":43.3,"l":43.25,"n":69,"o":43.285,"t":"2026-10-14T17:00:00Z","v":12513,"vw":43.276349},{"c":43.215,"h":43.27,"l":43.2,"n":65,"o":43.26,"t":"2026-10-14T17:15:00Z","v":9825,"vw":43.254956},{"c":43.215,"h":43.24,"l":43.205,"n":74,"o":43.21,"t":"2026-10-14T17:30:00Z","v":10609,"vw":43.219506},{"c":43.1659,"h":43.21,"l":43.1608,"n":122,"o":43.2041,"t":"2026-10-14T17:45:00Z","v":53343,"vw":43.202107},{"c":43.175,"h":43.18,"l":43.13,"n":51,"o":43.1617,"t":"2026-10-14T18:00:00Z","v":10212,"vw":43.163139},{"c":43.1936,"h":43.215,"l":43.17,"n":49,"o":43.21,"t":"2026-10-14T18:15:00Z","v":9404,"vw":43.204124},{"c":43.15,"h":43.19,"l":43.145,"n":50,"o":43.19,"t":"2026-10-14T18:30:00Z","v":11268,"vw":43.165386},{"c":43.17,"h":43.19,"l":43.16,"n":67,"o":43.16,"t":"2026-10-14T18:45:00Z","v":17164,"vw":43.181016},{"c":43.15,"h":43.165,"l":43.1301,"n":75,"o":43.155,"t":"2026-10-14T19:00:00Z","v":15598,"vw":43.150306},{"c":43.2041,"h":43.21,"l":43.1401,"n":64,"o":43.15,"t":"2026-10-14T19:15:00Z","v":14336,"vw":43.169613},{"c":43.1817,"h":43.23,"l":43.17,"n":118,"o":43.2,"t":"2026-10-14T19:30:00Z","v":27022,"vw":43.204896},{"c":43.22,"h":43.225,"l":43.16,"n":272,"o":43.18,"t":"2026-10-14T19:45:00Z","v":58085,"vw":43.187923},{"c":43.06,"h":43.25,"l":43.06,"n":7,"o":43.25,"t":"2026-10-14T20:00:00Z","v":991,"vw":43.221095},{"c":43.145,"h":43.15,"l":43.042,"n":182,"o":43.11,"t":"2026-10-15T13:30:00Z","v":30767,"vw":43.092153},{"c":43.09,"h":43.17,"l":43.05,"n":118,"o":43.1599,"t":"2026-10-15T13:45:00Z","v":17917,"vw":43.112966},{"c":43.22,"h":43.265,"l":43.135,"n":135,"o":43.135,"t":"2026-10-15T14:00:00Z","v":25447,"vw":43.198454},{"c":43.205,"h":43.245,"l":43.19,"n":63,"o":43.23,"t":"2026-10-15T14:15:00Z","v":11312,"vw":43.215023},{"c":43.296316,"h":43.31,"l":43.17,"n":81,"o":43.17,"t":"2026-10-15T14:30:00Z","v":17656,"vw":43.242485},{"c":43.335,"h":43.33604,"l":43.285,"n":76,"o":43.3,"t":"2026-10-15T14:45:00Z","v":12336,"vw":43.307704},{"c":43.4,"h":43.405,"l":43.315,"n":51,"o":43.33,"t":"2026-10-15T15:00:00Z","v":8358,"vw":43.366199},{"c":43.37,"h":43.43,"l":43.37,"n":101,"o":43.41,"t":"2026-10-15T15:15:00Z","v":16741,"vw":43.399017},{"c":43.335,"h":43.3699,"l":43.33,"n":66,"o":43.365,"t":"2026-10-15T15:30:00Z","v":11219,"vw":43.353883},{"c":43.4,"h":43.4,"l":43.335,"n":101,"o":43.3401,"t":"2026-10-15T15:45:00Z","v":14203,"vw":43.363504},{"c":43.345,"h":43.3951,"l":43.345,"n":93,"o":43.395,"t":"2026-10-15T16:00:00Z","v":11439,"vw":43.369184},{"c":43.31,"h":43.35,"l":43.305,"n":63,"o":43.3435,"t":"2026-10-15T16:15:00Z","v":6833,"vw":43.323547},{"c":43.335,"h":43.363473,"l":43.305,"n":59,"o":43.315,"t":"2026-10-15T16:30:00Z","v":9616,"vw":43.333373},{"c":43.3451,"h":43.36,"l":43.3199,"n":42,"o":43.36,"t":"2026-10-15T16:45:00Z","v":25477,"vw":43.326888},{"c":43.36,"h":43.3699,"l":43.33,"n":67,"o":43.355,"t":"2026-10-15T17:00:00Z","v":13144,"vw":43.347829},{"c":43.37,"h":43.39,"l":43.355915,"n":60,"o":43.355915,"t":"2026-10-15T17:15:00Z","v":10318,"vw":43.370532},{"c":43.44,"h":43.45,"l":43.38,"n":54,"o":43.38,"t":"2026-10-15T17:30:00Z","v":9440,"vw":43.403476},{"c":43.445,"h":43.457058,"l":43.4301,"n":93,"o":43.439,"t":"2026-10-15T17:45:00Z","v":104772,"vw":43.447961},{"c":43.36,"h":43.435,"l":43.35,"n":61,"o":43.435,"t":"2026-10-15T18:00:00Z","v":9507,"vw":43.397596},{"c":43.355,"h":43.375,"l":43.34,"n":47,"o":43.365,"t":"2026-10-15T18:15:00Z","v":9053,"vw":43.361875},{"c":43.385,"h":43.386451,"l":43.35,"n":69,"o":43.35,"t":"2026-10-15T18:30:00Z","v":21264,"vw":43.374452},{"c":43.434,"h":43.445,"l":43.3718,"n":113,"o":43.3718,"t":"2026-10-15T18:45:00Z","v":43205,"vw":43.395602},{"c":43.52,"h":43.52,"l":43.45,"n":142,"o":43.45,"t":"2026-10-15T19:00:00Z","v":20473,"vw":43.486627},{"c":43.515,"h":43.55,"l":43.51,"n":62,"o":43.515,"t":"2026-10-15T19:15:00Z","v":12621,"vw":43.529758},{"c":43.5351,"h":43.545,"l":43.51,"n":104,"o":43.51,"t":"2026-10-15T19:30:00Z","v":21059,"vw":43.533562},{"c":43.5,"h":43.55,"l":43.48,"n":298,"o":43.54,"t":"2026-10-15T19:45:00Z","v":59749,"vw":43.507615},{"c":43.51,"h":43.51,"l":43.51,"n":4,"o":43.51,"t":"2026-10-15T20:00:00Z","v":3573,"vw":43.51},{"c":43.49,"h":43.59,"l":43.435,"n":97,"o":43.59,"t":"2026-10-16T13:30:00Z","v":24293,"vw":43.527658},{"c":43.465,"h":43.49,"l":43.425,"n":118,"o":43.49,"t":"2026-10-16T13:45:00Z","v":16181,"vw":43.459604},{"c":43.425,"h":43.47,"l":43.4,"n":98,"o":43.44,"t":"2026-10-16T14:00:00Z","v":17256,"vw":43.427901},{"c":43.38,"h":43.43,"l":43.37,"n":102,"o":43.42,"t":"2026-10-16T14:15:00Z","v":25139,"vw":43.401044},{"c":43.43,"h":43.44,"l":43.37,"n":77,"o":43.37,"t":"2026-10-16T14:30:00Z","v":14279,"vw":43.418706},{"c":43.395,"h":43.4544,"l":43.37,"n":235,"o":43.4301,"t":"2026-10-16T14:45:00Z","v":144317,"vw":43.408263},{"c":43.31,"h":43.39,"l":43.285,"n":158,"o":43.39,"t":"2026-10-16T15:00:00Z","v":23435,"vw":43.330802},{"c":43.26,"h":43.32,"l":43.2401,"n":66,"o":43.31,"t":"2026-10-16T15:15:00Z","v":19821,"vw":43.267581},{"c":43.245,"h":43.295,"l":43.245,"n":54,"o":43.255,"t":"2026-10-16T15:30:00Z","v":11903,"vw":43.280676},{"c":43.18,"h":43.27,"l":43.18,"n":55,"o":43.25,"t":"2026-10-16T15:45:00Z","v":14833,"vw":43.218358},{"c":43.2,"h":43.2,"l":43.14,"n":79,"o":43.155,"t":"2026-10-16T16:00:00Z","v":17518,"vw":43.169728},{"c":43.19,"h":43.22,"l":43.18,"n":46,"o":43.2155,"t":"2026-10-16T16:15:00Z","v":12726,"vw":43.201743},{"c":43.14,"h":43.18,"l":43.12,"n":48,"o":43.18,"t":"2026-10-16T16:30:00Z","v":11621,"vw":43.139022},{"c":43.1141,"h":43.145,"l":43.085,"n":53,"o":43.13,"t":"2026-10-16T16:45:00Z","v":10952,"vw":43.108405},{"c":42.9786,"h":43.12,"l":42.9776,"n":80,"o":43.115,"t":"2026-10-16T17:00:00Z","v":20561,"vw":43.028203},{"c":42.99,"h":42.995,"l":42.9259,"n":51,"o":42.945,"t":"2026-10-16T17:15:00Z","v":33434,"vw":42.974573},{"c":43.055,"h":43.075,"l":42.98,"n":49,"o":42.995,"t":"2026-10-16T17:30:00Z","v":4685,"vw":43.013413},{"c":42.95,"h":43.045,"l":42.95,"n":102,"o":43.04,"t":"2026-10-16T17:45:00Z","v":21300,"vw":43.0006},{"c":42.955,"h":42.9602,"l":42.91,"n":104,"o":42.96,"t":"2026-10-16T18:00:00Z","v":62891,"vw":42.955967},{"c":42.91,"h":42.95,"l":42.89,"n":91,"o":42.95,"t":"2026-10-16T18:15:00Z","v":33447,"vw":42.900702},{"c":42.91,"h":42.935,"l":42.88,"n":76,"o":42.885,"t":"2026-10-16T18:30:00Z","v":15784,"vw":42.907766},{"c":42.9,"h":42.92,"l":42.86,"n":62,"o":42.92,"t":"2026-10-16T18:45:00Z","v":9846,"vw":42.895005},{"c":42.9699,"h":42.9699,"l":42.85,"n":122,"o":42.8799,"t":"2026-10-16T19:00:00Z","v":32742,"vw":42.886422},{"c":42.96,"h":42.98,"l":42.92,"n":119,"o":42.965,"t":"2026-10-16T19:15:00Z","v":23954,"vw":42.958762},{"c":42.92,"h":42.9899,"l":42.92,"n":138,"o":42.9899,"t":"2026-10-16T19:30:00Z","v":13281,"vw":42.948498},{"c":42.99,"h":43.01,"l":42.925,"n":144,"o":42.935,"t":"2026-10-16T19:45:00Z","v":21114,"vw":42.972569},{"c":43.02,"h":43.02,"l":43.02,"n":4,"o":43.02,"t":"2026-10-16T20:00:00Z","v":2595,"vw":43.02},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-10-16T20:15:00Z","v":100,"vw":43.05},{"c":43.19,"h":43.27,"l":43.19,"n":76,"o":43.24,"t":"2026-10-19T13:30:00Z","v":26914,"vw":43.244269},{"c":43.16,"h":43.2,"l":43.15,"n":128,"o":43.19,"t":"2026-10-19T13:45:00Z","v":18610,"vw":43.173165},{"c":43.245,"h":43.25,"l":43.125,"n":49,"o":43.14,"t":"2026-10-19T14:00:00Z","v":10082,"vw":43.169814},{"c":43.28,"h":43.31,"l":43.26,"n":61,"o":43.28,"t":"2026-10-19T14:15:00Z","v":9631,"vw":43.282504},{"c":43.225,"h":43.28,"l":43.21,"n":89,"o":43.28,"t":"2026-10-19T14:30:00Z","v":13261,"vw":43.22524},{"c":43.27,"h":43.27,"l":43.215,"n":97,"o":43.225,"t":"2026-10-19T14:45:00Z","v":16154,"vw":43.239159},{"c":43.2899,"h":43.31,"l":43.2645,"n":61,"o":43.27,"t":"2026-10-19T15:00:00Z","v":9300,"vw":43.295223},{"c":43.365,"h":43.365,"l":43.31,"n":21,"o":43.31,"t":"2026-10-19T15:15:00Z","v":5967,"vw":43.331631},{"c":43.36,"h":43.385,"l":43.34,"n":55,"o":43.35,"t":"2026-10-19T15:30:00Z","v":8697,"vw":43.358374},{"c":43.33,"h":43.36,"l":43.33,"n":36,"o":43.36,"t":"2026-10-19T15:45:00Z","v":5942,"vw":43.345042},{"c":43.3,"h":43.305,"l":43.25,"n":47,"o":43.2899,"t":"2026-10-19T16:00:00Z","v":6962,"vw":43.282874},{"c":43.2845,"h":43.2941,"l":43.27,"n":35,"o":43.2899,"t":"2026-10-19T16:15:00Z","v":8603,"vw":43.283112},{"c":43.29,"h":43.2955,"l":43.27,"n":26,"o":43.275,"t":"2026-10-19T16:30:00Z","v":3197,"vw":43.284043},{"c":43.255,"h":43.29,"l":43.255,"n":38,"o":43.29,"t":"2026-10-19T16:45:00Z","v":7640,"vw":43.270987},{"c":43.265,"h":43.265,"l":43.245,"n":28,"o":43.25,"t":"2026-10-19T17:00:00Z","v":7074,"vw":43.254324},{"c":43.275,"h":43.275,"l":43.245,"n":29,"o":43.265,"t":"2026-10-19T17:15:00Z","v":7610,"vw":43.260271},{"c":43.256,"h":43.275,"l":43.2499,"n":57,"o":43.265,"t":"2026-10-19T17:30:00Z","v":10968,"vw":43.26088},{"c":43.25,"h":43.255,"l":43.215,"n":82,"o":43.235,"t":"2026-10-19T17:45:00Z","v":52287,"vw":43.23709},{"c":43.27,"h":43.27,"l":43.24,"n":39,"o":43.2501,"t":"2026-10-19T18:00:00Z","v":5312,"vw":43.252442},{"c":43.24,"h":43.2851,"l":43.24,"n":26,"o":43.28,"t":"2026-10-19T18:15:00Z","v":3344,"vw":43.262251},{"c":43.285,"h":43.285,"l":43.235,"n":42,"o":43.2501,"t":"2026-10-19T18:30:00Z","v":14813,"vw":43.260342},{"c":43.285,"h":43.3,"l":43.2701,"n":55,"o":43.29,"t":"2026-10-19T18:45:00Z","v":13779,"vw":43.28689},{"c":43.285,"h":43.2999,"l":43.27,"n":45,"o":43.29,"t":"2026-10-19T19:00:00Z","v":12834,"vw":43.279307},{"c":43.2999,"h":43.32,"l":43.28,"n":66,"o":43.2801,"t":"2026-10-19T19:15:00Z","v":27665,"vw":43.297619},{"c":43.27,"h":43.315,"l":43.27,"n":50,"o":43.31,"t":"2026-10-19T19:30:00Z","v":29429,"vw":43.30171},{"c":43.185,"h":43.275,"l":43.18,"n":118,"o":43.27,"t":"2026-10-19T19:45:00Z","v":21762,"vw":43.223316},{"c":43.22,"h":43.22,"l":43.22,"n":5,"o":43.22,"t":"2026-10-19T20:00:00Z","v":223,"vw":43.22},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-20T11:15:00Z","v":100,"vw":43},{"c":43.23,"h":43.29,"l":43.2,"n":96,"o":43.26,"t":"2026-10-20T13:30:00Z","v":18922,"vw":43.258025},{"c":43.4,"h":43.4,"l":43.25,"n":45,"o":43.25,"t":"2026-10-20T13:45:00Z","v":6060,"vw":43.320548},{"c":43.43,"h":43.43,"l":43.375,"n":121,"o":43.385,"t":"2026-10-20T14:00:00Z","v":26414,"vw":43.394172},{"c":43.555,"h":43.555,"l":43.455,"n":82,"o":43.46,"t":"2026-10-20T14:15:00Z","v":18339,"vw":43.495616},{"c":43.59,"h":43.59,"l":43.54,"n":113,"o":43.565,"t":"2026-10-20T14:30:00Z","v":27519,"vw":43.559446},{"c":43.63,"h":43.64,"l":43.5702,"n":68,"o":43.59,"t":"2026-10-20T14:45:00Z","v":7644,"vw":43.608972},{"c":43.43,"h":43.624,"l":43.42,"n":104,"o":43.624,"t":"2026-10-20T15:00:00Z","v":19573,"vw":43.577883},{"c":43.5,"h":43.515,"l":43.46,"n":65,"o":43.46,"t":"2026-10-20T15:15:00Z","v":20381,"vw":43.500861},{"c":43.52,"h":43.5301,"l":43.47,"n":58,"o":43.485,"t":"2026-10-20T15:30:00Z","v":9717,"vw":43.49723},{"c":43.505,"h":43.5198,"l":43.4917,"n":36,"o":43.5041,"t":"2026-10-20T15:45:00Z","v":7777,"vw":43.502436},{"c":43.45,"h":43.5187,"l":43.45,"n":46,"o":43.5187,"t":"2026-10-20T16:00:00Z","v":7312,"vw":43.48129},{"c":43.455,"h":43.475,"l":43.4169,"n":62,"o":43.465,"t":"2026-10-20T16:15:00Z","v":19851,"vw":43.440077},{"c":43.44,"h":43.47,"l":43.44,"n":56,"o":43.455,"t":"2026-10-20T16:30:00Z","v":11355,"vw":43.459664},{"c":43.405,"h":43.445,"l":43.39,"n":49,"o":43.44,"t":"2026-10-20T16:45:00Z","v":8292,"vw":43.416494},{"c":43.4275,"h":43.435,"l":43.395,"n":80,"o":43.41,"t":"2026-10-20T17:00:00Z","v":18480,"vw":43.41733},{"c":43.47,"h":43.485,"l":43.42,"n":58,"o":43.4399,"t":"2026-10-20T17:15:00Z","v":11819,"vw":43.453199},{"c":43.495,"h":43.499,"l":43.4799,"n":61,"o":43.48,"t":"2026-10-20T17:30:00Z","v":16322,"vw":43.48778},{"c":43.475,"h":43.5059,"l":43.47,"n":110,"o":43.49,"t":"2026-10-20T17:45:00Z","v":60902,"vw":43.495777},{"c":43.5,"h":43.5,"l":43.47,"n":63,"o":43.4749,"t":"2026-10-20T18:00:00Z","v":20602,"vw":43.482881},{"c":43.4757,"h":43.5076,"l":43.46,"n":60,"o":43.505,"t":"2026-10-20T18:15:00Z","v":7864,"vw":43.493188},{"c":43.42,"h":43.475,"l":43.41,"n":71,"o":43.465,"t":"2026-10-20T18:30:00Z","v":11414,"vw":43.435714},{"c":43.455,"h":43.48,"l":43.41,"n":62,"o":43.41,"t":"2026-10-20T18:45:00Z","v":10654,"vw":43.45561},{"c":43.45,"h":43.47,"l":43.45,"n":87,"o":43.455,"t":"2026-10-20T19:00:00Z","v":18941,"vw":43.455992},{"c":43.4055,"h":43.455,"l":43.4,"n":110,"o":43.4497,"t":"2026-10-20T19:15:00Z","v":31353,"vw":43.432241},{"c":43.43,"h":43.43,"l":43.4,"n":158,"o":43.405,"t":"2026-10-20T19:30:00Z","v":28991,"vw":43.411993},{"c":43.43,"h":43.44,"l":43.415,"n":176,"o":43.43,"t":"2026-10-20T19:45:00Z","v":34619,"vw":43.428032},{"c":43.46,"h":43.46,"l":43.46,"n":6,"o":43.46,"t":"2026-10-20T20:00:00Z","v":215,"vw":43.46},{"c":43.54,"h":43.62,"l":43.51,"n":209,"o":43.54,"t":"2026-10-21T13:30:00Z","v":41875,"vw":43.548388},{"c":43.555,"h":43.61,"l":43.53,"n":163,"o":43.57,"t":"2026-10-21T13:45:00Z","v":23799,"vw":43.572538},{"c":43.46,"h":43.55,"l":43.4401,"n":100,"o":43.54,"t":"2026-10-21T14:00:00Z","v":12762,"vw":43.487204},{"c":43.5,"h":43.51,"l":43.46,"n":102,"o":43.47,"t":"2026-10-21T14:15:00Z","v":27208,"vw":43.480751},{"c":43.54,"h":43.545,"l":43.499,"n":119,"o":43.5,"t":"2026-10-21T14:30:00Z","v":26685,"vw":43.514829},{"c":43.58,"h":43.59,"l":43.55,"n":65,"o":43.55,"t":"2026-10-21T14:45:00Z","v":15276,"vw":43.575564},{"c":43.585,"h":43.5901,"l":43.555,"n":78,"o":43.58,"t":"2026-10-21T15:00:00Z","v":13447,"vw":43.57179},{"c":43.62,"h":43.62,"l":43.565,"n":35,"o":43.58,"t":"2026-10-21T15:15:00Z","v":7486,"vw":43.592051},{"c":43.62,"h":43.63,"l":43.595,"n":36,"o":43.615,"t":"2026-10-21T15:30:00Z","v":6643,"vw":43.614733},{"c":43.6359,"h":43.645,"l":43.6241,"n":37,"o":43.635,"t":"2026-10-21T15:45:00Z","v":4972,"vw":43.634838},{"c":43.6154,"h":43.63,"l":43.609,"n":31,"o":43.63,"t":"2026-10-21T16:00:00Z","v":5991,"vw":43.620441},{"c":43.5999,"h":43.62,"l":43.5999,"n":45,"o":43.619,"t":"2026-10-21T16:15:00Z","v":10054,"vw":43.607949},{"c":43.64,"h":43.69,"l":43.595,"n":47,"o":43.61,"t":"2026-10-21T16:30:00Z","v":9858,"vw":43.616354},{"c":43.66,"h":43.665,"l":43.625,"n":25,"o":43.625,"t":"2026-10-21T16:45:00Z","v":4734,"vw":43.643562},{"c":43.68,"h":43.69,"l":43.6398,"n":45,"o":43.66,"t":"2026-10-21T17:00:00Z","v":9591,"vw":43.666261},{"c":43.68,"h":43.695,"l":43.67,"n":34,"o":43.685,"t":"2026-10-21T17:15:00Z","v":5622,"vw":43.685771},{"c":43.69,"h":43.695,"l":43.655,"n":51,"o":43.679,"t":"2026-10-21T17:30:00Z","v":10736,"vw":43.667862},{"c":43.665,"h":43.69,"l":43.665,"n":55,"o":43.676,"t":"2026-10-21T17:45:00Z","v":63373,"vw":43.688635},{"c":43.695,"h":43.695,"l":43.645,"n":33,"o":43.67,"t":"2026-10-21T18:00:00Z","v":11014,"vw":43.671133},{"c":43.705,"h":43.715,"l":43.7,"n":44,"o":43.7,"t":"2026-10-21T18:15:00Z","v":13034,"vw":43.709216},{"c":43.695,"h":43.72,"l":43.6901,"n":60,"o":43.705,"t":"2026-10-21T18:30:00Z","v":17104,"vw":43.708153},{"c":43.59,"h":43.7,"l":43.59,"n":51,"o":43.6934,"t":"2026-10-21T18:45:00Z","v":15080,"vw":43.651086},{"c":43.55,"h":43.5639,"l":43.49,"n":60,"o":43.545,"t":"2026-10-21T19:00:00Z","v":8509,"vw":43.526572},{"c":43.635,"h":43.635,"l":43.5515,"n":111,"o":43.5515,"t":"2026-10-21T19:15:00Z","v":25051,"vw":43.595788},{"c":43.6258,"h":43.645,"l":43.605,"n":112,"o":43.645,"t":"2026-10-21T19:30:00Z","v":25421,"vw":43.623274},{"c":43.62,"h":43.67,"l":43.62,"n":296,"o":43.63,"t":"2026-10-21T19:45:00Z","v":141932,"vw":43.654521},{"c":43.64,"h":43.64,"l":43.64,"n":5,"o":43.64,"t":"2026-10-21T20:00:00Z","v":266,"vw":43.64},{"c":43.355,"h":43.39,"l":43.3383,"n":172,"o":43.36,"t":"2026-10-22T13:30:00Z","v":45099,"vw":43.366105},{"c":43.38,"h":43.39,"l":43.285,"n":119,"o":43.345,"t":"2026-10-22T13:45:00Z","v":19455,"vw":43.326601},{"c":43.29,"h":43.395,"l":43.29,"n":124,"o":43.37,"t":"2026-10-22T14:00:00Z","v":21723,"vw":43.343026},{"c":43.15,"h":43.3,"l":43.1497,"n":93,"o":43.28,"t":"2026-10-22T14:15:00Z","v":14478,"vw":43.251157},{"c":43.145,"h":43.165,"l":43.08,"n":124,"o":43.165,"t":"2026-10-22T14:30:00Z","v":22101,"vw":43.113554},{"c":43.175,"h":43.18,"l":43.12,"n":96,"o":43.135,"t":"2026-10-22T14:45:00Z","v":13869,"vw":43.139715},{"c":43.16,"h":43.18,"l":43.1356,"n":135,"o":43.175,"t":"2026-10-22T15:00:00Z","v":28141,"vw":43.16185},{"c":43.215,"h":43.245,"l":43.16,"n":114,"o":43.165,"t":"2026-10-22T15:15:00Z","v":29974,"vw":43.211176},{"c":43.1899,"h":43.225,"l":43.165,"n":168,"o":43.205,"t":"2026-10-22T15:30:00Z","v":63918,"vw":43.18581},{"c":43.275,"h":43.275,"l":43.19,"n":138,"o":43.2,"t":"2026-10-22T15:45:00Z","v":37064,"vw":43.233803},{"c":43.28,"h":43.295,"l":43.2541,"n":107,"o":43.28,"t":"2026-10-22T16:00:00Z","v":36542,"vw":43.28278},{"c":43.29,"h":43.31,"l":43.285,"n":72,"o":43.285,"t":"2026-10-22T16:15:00Z","v":16531,"vw":43.299989},{"c":43.16,"h":43.285,"l":43.16,"n":98,"o":43.285,"t":"2026-10-22T16:30:00Z","v":32920,"vw":43.207314},{"c":43.22,"h":43.22,"l":43.12,"n":53,"o":43.155,"t":"2026-10-22T16:45:00Z","v":15933,"vw":43.175945},{"c":43.1599,"h":43.21,"l":43.135,"n":54,"o":43.21,"t":"2026-10-22T17:00:00Z","v":11540,"vw":43.166587},{"c":43.185,"h":43.19,"l":43.15,"n":62,"o":43.17,"t":"2026-10-22T17:15:00Z","v":22434,"vw":43.171363},{"c":43.205,"h":43.21,"l":43.175,"n":73,"o":43.18,"t":"2026-10-22T17:30:00Z","v":22530,"vw":43.195459},{"c":43.165,"h":43.2,"l":43.16,"n":79,"o":43.2,"t":"2026-10-22T17:45:00Z","v":24501,"vw":43.185338},{"c":43.14,"h":43.165,"l":43.09,"n":77,"o":43.165,"t":"2026-10-22T18:00:00Z","v":19661,"vw":43.133827},{"c":43.13,"h":43.205,"l":43.125,"n":86,"o":43.14,"t":"2026-10-22T18:15:00Z","v":19728,"vw":43.164991},{"c":43.1,"h":43.13,"l":43.085,"n":88,"o":43.13,"t":"2026-10-22T18:30:00Z","v":17972,"vw":43.10208},{"c":43.085,"h":43.1055,"l":43.08,"n":96,"o":43.1,"t":"2026-10-22T18:45:00Z","v":41953,"vw":43.093426},{"c":43.1,"h":43.12,"l":43.055,"n":118,"o":43.085,"t":"2026-10-22T19:00:00Z","v":25675,"vw":43.089239},{"c":43.1459,"h":43.1459,"l":43.09,"n":88,"o":43.0955,"t":"2026-10-22T19:15:00Z","v":15911,"vw":43.114629},{"c":43.09,"h":43.14,"l":43.0717,"n":196,"o":43.14,"t":"2026-10-22T19:30:00Z","v":40581,"vw":43.099208},{"c":43.2,"h":43.205,"l":43.06,"n":348,"o":43.09,"t":"2026-10-22T19:45:00Z","v":72641,"vw":43.161746},{"c":43.19,"h":43.19,"l":43.19,"n":7,"o":43.19,"t":"2026-10-22T20:00:00Z","v":22337,"vw":43.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":49.800401433867144,"iv":0.4482339871548578,"gamma":0.04289736123329328,"theta":-0.022700559746497137,"vega":0.028331242603437782,"rho":0.004601583354872086,"breakevenPct":16.23153839746966},{"delta":0.2,"premium":0.4016228814287156,"strike":46.87016948570275,"iv":0.3110697024122905,"gamma":0.07506725422622572,"theta":-0.01920409746657184,"vega":0.033944793950038674,"rho":0.006149270792093395,"breakevenPct":9.450781123249525},{"delta":0.25,"premium":0.4171392777935683,"strike":45.628857776514536,"iv":0.24570727104372253,"gamma":0.11100932035250567,"theta":-0.017301157305877436,"vega":0.038346810527687666,"rho":0.0076663411270082565,"breakevenPct":6.612634994924996},{"delta":0.3,"premium":0.45265382292243644,"strike":44.778769416620506,"iv":0.2034450089659125,"gamma":0.14132161890891543,"theta":-0.016212430659776598,"vega":0.04189209446823155,"rho":0.009195211986428748,"breakevenPct":4.7266108810904015},{"delta":0.35,"premium":0.5087021432386807,"strike":44.33038285409056,"iv":0.18490162650061273,"gamma":0.16585336332498862,"theta":-0.015959725260465935,"vega":0.04455769921578638,"rho":0.010736199433246956,"breakevenPct":3.818210227666671},{"delta":0.4,"premium":0.570073410050958,"strike":43.93308863316347,"iv":0.16912810494359773,"gamma":0.18697820778813778,"theta":-0.015661547495398612,"vega":0.04658723959977759,"rho":0.01229959020603139,"breakevenPct":3.0404307553008363},{"delta":0.45,"premium":0.6463476852414326,"strike":43.67884104919523,"iv":0.16110954773825775,"gamma":0.19856452719191497,"theta":-0.015236057714636049,"vega":0.0468359481556965,"rho":0.013925705064963025,"breakevenPct":2.6283601167785555},{"delta":0.5,"premium":0.7226219604319073,"strike":43.42459346522698,"iv":0.15309099053291778,"gamma":0.21015084659569214,"theta":-0.014810567933873484,"vega":0.047084656711615415,"rho":0.015551819923894658,"breakevenPct":2.2162894782562748},{"delta":0.55,"premium":0.798896235622382,"strike":43.170345881258726,"iv":0.14507243332757777,"gamma":0.2217371659994693,"theta":-0.014385078153110919,"vega":0.04733336526753433,"rho":0.017177934782826296,"breakevenPct":1.804218839733993},{"delta":0.6,"premium":0.9313810110974103,"strike":42.89827373612824,"iv":0.1430874845869297,"gamma":0.22163655980271274,"theta":-0.01418138101109741,"vega":0.04663532675709001,"rho":0.018805380540477586,"breakevenPct":1.4810251151323242},{"delta":0.65,"premium":1.1779901356350186,"strike":42.590012330456226,"iv":0.15335258939580765,"gamma":0.19780795314426636,"theta":-0.014427990135635019,"vega":0.04401510480887793,"rho":0.020435528425832433,"breakevenPct":1.3382784581876543},{"delta":0.7,"premium":1.424599260172626,"strike":42.28175092478422,"iv":0.16361769420468555,"gamma":0.17397934648582003,"theta":-0.014674599260172626,"vega":0.04139488286066585,"rho":0.02206567631118728,"breakevenPct":1.195531801242985},{"delta":0.75,"premium":1.67642089093702,"strike":41.966973886328724,"iv":0.17300330261136712,"gamma":0.1503835637480799,"theta":-0.014777803379416284,"vega":0.038534331797235026,"rho":0.023690401149969356,"breakevenPct":1.0497679492145082},{"delta":0.8,"premium":1.983640552995392,"strike":41.58294930875576,"iv":0.17304170506912442,"gamma":0.12926221198156682,"theta":-0.013356912442396313,"vega":0.03311958525345622,"rho":0.02525749035424546,"breakevenPct":0.8719376285046416},{"delta":0.85,"premium":2.2908602150537636,"strike":41.1989247311828,"iv":0.17308010752688172,"gamma":0.10814086021505377,"theta":-0.011936021505376345,"vega":0.027704838709677423,"rho":0.026824579558521564,"breakevenPct":0.6941073077947754},{"delta":0.9,"premium":2.9250000000000003,"strike":40.5,"iv":0.18735000000000002,"gamma":0.07769999999999999,"theta":-0.0106,"vega":0.02115,"rho":0.0281780468396179,"breakevenPct":0.5441074322759968}],"put":[{"delta":0.1,"premium":0.4,"strike":34.93291702252958,"iv":0.6436342140203496,"gamma":0.02245415871026463,"theta":-0.02315708028460037,"vega":0.021327776388006172,"rho":-0.003864653786162193,"breakevenPct":20.0441837866877},{"delta":0.15,"premium":0.43552220375894585,"strike":38.42088815035783,"iv":0.43806391014711504,"gamma":0.04405152584054324,"theta":-0.0205304098376247,"vega":0.028303437100170716,"rho":-0.005723403086928095,"breakevenPct":12.050553492477679},{"delta":0.2,"premium":0.47917484632749296,"strike":40.16699385309972,"iv":0.33904722889299893,"gamma":0.06841033740681413,"theta":-0.018746472704452295,"vega":0.03397577756946132,"rho":-0.007603605639264509,"breakevenPct":8.108777479110378},{"delta":0.25,"premium":0.5167859196542616,"strike":41.223812262056825,"iv":0.27651749341906684,"gamma":0.09536106870948895,"theta":-0.016916475233264325,"vega":0.038458599286924196,"rho":-0.009492641984764506,"breakevenPct":5.748954984018149},{"delta":0.3,"premium":0.5697517855393057,"strike":41.93002380719074,"iv":0.23838065469703498,"gamma":0.1203655617899371,"theta":-0.01570217136498771,"vega":0.042197897704760796,"rho":-0.011382798417590843,"breakevenPct":4.236462093884145},{"delta":0.35,"premium":0.6296972406397845,"strike":42.364648270931895,"iv":0.21595673503729299,"gamma":0.14223793534139728,"theta":-0.014556626456293817,"vega":0.04444126699683717,"rho":-0.013259896588325949,"breakevenPct":3.3689487606109925},{"delta":0.4,"premium":0.6904103441880967,"strike":42.76940229458731,"iv":0.19526099701643912,"gamma":0.16376582347679053,"theta":-0.01341864398529777,"vega":0.046520106882380716,"rho":-0.015135558549233184,"breakevenPct":2.57237334938825},{"delta":0.45,"premium":0.7745675604965484,"strike":43.11015013443677,"iv":0.1811162318600546,"gamma":0.17782281721165166,"theta":-0.012454144181905104,"vega":0.047538752361731475,"rho":-0.01697540594655161,"breakevenPct":1.9782760501499719},{"delta":0.5,"premium":0.8897667663375874,"strike":43.366148369639085,"iv":0.17564550923057973,"gamma":0.18198771444650447,"theta":-0.011719350113462899,"vega":0.04715361071566373,"rho":-0.01876783183044309,"breakevenPct":1.6522769083086408},{"delta":0.55,"premium":1.0049659721786264,"strike":43.62214660484139,"iv":0.17017478660110488,"gamma":0.18615261168135727,"theta":-0.010984556045020695,"vega":0.04676846906959599,"rho":-0.020560257714334573,"breakevenPct":1.3262777664673093},{"delta":0.6,"premium":1.1201651780196653,"strike":43.8781448400437,"iv":0.16470406397163004,"gamma":0.19031750891621008,"theta":-0.010249761976578491,"vega":0.04638332742352824,"rho":-0.02235268359822605,"breakevenPct":1.0002786246259783},{"delta":0.65,"premium":1.289358819987959,"strike":44.15773630343167,"iv":0.16214732089102948,"gamma":0.18496526189042745,"theta":-0.009284828416616497,"vega":0.04444912703190849,"rho":-0.024160233752140374,"breakevenPct":0.744668943172694},{"delta":0.7,"premium":1.5076008428657433,"strike":44.45875978326309,"iv":0.16223762793497892,"gamma":0.17096767007826613,"theta":-0.008110836845273934,"vega":0.04110776640577966,"rho":-0.025981522746762464,"breakevenPct":0.5530008326062623},{"delta":0.75,"premium":1.7258428657435276,"strike":44.75978326309452,"iv":0.16232793497892833,"gamma":0.15697007826610476,"theta":-0.006936845273931368,"vega":0.03776640577965081,"rho":-0.027802811741384558,"breakevenPct":0.3613327220398302}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":49.800401433867144,"iv":0.4482339871548578,"gamma":0.04289736123329328,"theta":-0.022700559746497137,"vega":0.028331242603437782,"rho":0.004601583354872086,"breakevenPct":16.23153839746966},{"delta":0.2,"premium":0.4016228814287156,"strike":46.87016948570275,"iv":0.3110697024122905,"gamma":0.07506725422622572,"theta":-0.01920409746657184,"vega":0.033944793950038674,"rho":0.006149270792093395,"breakevenPct":9.450781123249525},{"delta":0.25,"premium":0.4171392777935683,"strike":45.628857776514536,"iv":0.24570727104372253,"gamma":0.11100932035250567,"theta":-0.017301157305877436,"vega":0.038346810527687666,"rho":0.0076663411270082565,"breakevenPct":6.612634994924996},{"delta":0.3,"premium":0.45265382292243644,"strike":44.778769416620506,"iv":0.2034450089659125,"gamma":0.14132161890891543,"theta":-0.016212430659776598,"vega":0.04189209446823155,"rho":0.009195211986428748,"breakevenPct":4.7266108810904015},{"delta":0.35,"premium":0.5087021432386807,"strike":44.33038285409056,"iv":0.18490162650061273,"gamma":0.16585336332498862,"theta":-0.015959725260465935,"vega":0.04455769921578638,"rho":0.010736199433246956,"breakevenPct":3.818210227666671},{"delta":0.4,"premium":0.570073410050958,"strike":43.93308863316347,"iv":0.16912810494359773,"gamma":0.18697820778813778,"theta":-0.015661547495398612,"vega":0.04658723959977759,"rho":0.01229959020603139,"breakevenPct":3.0404307553008363},{"delta":0.45,"premium":0.6463476852414326,"strike":43.67884104919523,"iv":0.16110954773825775,"gamma":0.19856452719191497,"theta":-0.015236057714636049,"vega":0.0468359481556965,"rho":0.013925705064963025,"breakevenPct":2.6283601167785555},{"delta":0.5,"premium":0.7226219604319073,"strike":43.42459346522698,"iv":0.15309099053291778,"gamma":0.21015084659569214,"theta":-0.014810567933873484,"vega":0.047084656711615415,"rho":0.015551819923894658,"breakevenPct":2.2162894782562748},{"delta":0.55,"premium":0.798896235622382,"strike":43.170345881258726,"iv":0.14507243332757777,"gamma":0.2217371659994693,"theta":-0.014385078153110919,"vega":0.04733336526753433,"rho":0.017177934782826296,"breakevenPct":1.804218839733993},{"delta":0.6,"premium":0.9313810110974103,"strike":42.89827373612824,"iv":0.1430874845869297,"gamma":0.22163655980271274,"theta":-0.01418138101109741,"vega":0.04663532675709001,"rho":0.018805380540477586,"breakevenPct":1.4810251151323242},{"delta":0.65,"premium":1.1779901356350186,"strike":42.590012330456226,"iv":0.15335258939580765,"gamma":0.19780795314426636,"theta":-0.014427990135635019,"vega":0.04401510480887793,"rho":0.020435528425832433,"breakevenPct":1.3382784581876543},{"delta":0.7,"premium":1.424599260172626,"strike":42.28175092478422,"iv":0.16361769420468555,"gamma":0.17397934648582003,"theta":-0.014674599260172626,"vega":0.04139488286066585,"rho":0.02206567631118728,"breakevenPct":1.195531801242985},{"delta":0.75,"premium":1.67642089093702,"strike":41.966973886328724,"iv":0.17300330261136712,"gamma":0.1503835637480799,"theta":-0.014777803379416284,"vega":0.038534331797235026,"rho":0.023690401149969356,"breakevenPct":1.0497679492145082},{"delta":0.8,"premium":1.983640552995392,"strike":41.58294930875576,"iv":0.17304170506912442,"gamma":0.12926221198156682,"theta":-0.013356912442396313,"vega":0.03311958525345622,"rho":0.02525749035424546,"breakevenPct":0.8719376285046416},{"delta":0.85,"premium":2.2908602150537636,"strike":41.1989247311828,"iv":0.17308010752688172,"gamma":0.10814086021505377,"theta":-0.011936021505376345,"vega":0.027704838709677423,"rho":0.026824579558521564,"breakevenPct":0.6941073077947754},{"delta":0.9,"premium":2.9250000000000003,"strike":40.5,"iv":0.18735000000000002,"gamma":0.07769999999999999,"theta":-0.0106,"vega":0.02115,"rho":0.0281780468396179,"breakevenPct":0.5441074322759968}],"put":[{"delta":0.1,"premium":0.4,"strike":34.93291702252958,"iv":0.6436342140203496,"gamma":0.02245415871026463,"theta":-0.02315708028460037,"vega":0.021327776388006172,"rho":-0.003864653786162193,"breakevenPct":20.0441837866877},{"delta":0.15,"premium":0.43552220375894585,"strike":38.42088815035783,"iv":0.43806391014711504,"gamma":0.04405152584054324,"theta":-0.0205304098376247,"vega":0.028303437100170716,"rho":-0.005723403086928095,"breakevenPct":12.050553492477679},{"delta":0.2,"premium":0.47917484632749296,"strike":40.16699385309972,"iv":0.33904722889299893,"gamma":0.06841033740681413,"theta":-0.018746472704452295,"vega":0.03397577756946132,"rho":-0.007603605639264509,"breakevenPct":8.108777479110378},{"delta":0.25,"premium":0.5167859196542616,"strike":41.223812262056825,"iv":0.27651749341906684,"gamma":0.09536106870948895,"theta":-0.016916475233264325,"vega":0.038458599286924196,"rho":-0.009492641984764506,"breakevenPct":5.748954984018149},{"delta":0.3,"premium":0.5697517855393057,"strike":41.93002380719074,"iv":0.23838065469703498,"gamma":0.1203655617899371,"theta":-0.01570217136498771,"vega":0.042197897704760796,"rho":-0.011382798417590843,"breakevenPct":4.236462093884145},{"delta":0.35,"premium":0.6296972406397845,"strike":42.364648270931895,"iv":0.21595673503729299,"gamma":0.14223793534139728,"theta":-0.014556626456293817,"vega":0.04444126699683717,"rho":-0.013259896588325949,"breakevenPct":3.3689487606109925},{"delta":0.4,"premium":0.6904103441880967,"strike":42.76940229458731,"iv":0.19526099701643912,"gamma":0.16376582347679053,"theta":-0.01341864398529777,"vega":0.046520106882380716,"rho":-0.015135558549233184,"breakevenPct":2.57237334938825},{"delta":0.45,"premium":0.7745675604965484,"strike":43.11015013443677,"iv":0.1811162318600546,"gamma":0.17782281721165166,"theta":-0.012454144181905104,"vega":0.047538752361731475,"rho":-0.01697540594655161,"breakevenPct":1.9782760501499719},{"delta":0.5,"premium":0.8897667663375874,"strike":43.366148369639085,"iv":0.17564550923057973,"gamma":0.18198771444650447,"theta":-0.011719350113462899,"vega":0.04715361071566373,"rho":-0.01876783183044309,"breakevenPct":1.6522769083086408},{"delta":0.55,"premium":1.0049659721786264,"strike":43.62214660484139,"iv":0.17017478660110488,"gamma":0.18615261168135727,"theta":-0.010984556045020695,"vega":0.04676846906959599,"rho":-0.020560257714334573,"breakevenPct":1.3262777664673093},{"delta":0.6,"premium":1.1201651780196653,"strike":43.8781448400437,"iv":0.16470406397163004,"gamma":0.19031750891621008,"theta":-0.010249761976578491,"vega":0.04638332742352824,"rho":-0.02235268359822605,"breakevenPct":1.0002786246259783},{"delta":0.65,"premium":1.289358819987959,"strike":44.15773630343167,"iv":0.16214732089102948,"gamma":0.18496526189042745,"theta":-0.009284828416616497,"vega":0.04444912703190849,"rho":-0.024160233752140374,"breakevenPct":0.744668943172694},{"delta":0.7,"premium":1.5076008428657433,"strike":44.45875978326309,"iv":0.16223762793497892,"gamma":0.17096767007826613,"theta":-0.008110836845273934,"vega":0.04110776640577966,"rho":-0.025981522746762464,"breakevenPct":0.5530008326062623},{"delta":0.75,"premium":1.7258428657435276,"strike":44.75978326309452,"iv":0.16232793497892833,"gamma":0.15697007826610476,"theta":-0.006936845273931368,"vega":0.03776640577965081,"rho":-0.027802811741384558,"breakevenPct":0.3613327220398302}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}