{"symbol":"UFO","url":"https://intraalpha.com/companies/UFO","capturedAt":"2026-10-16T21:48:02.639Z","state":"ready","quote":{"symbol":"UFO","last_price":39.94,"prev_close":40.01,"regular_close":39.28,"change":-0.07,"change_pct":-0.175,"regular_change":-0.73,"regular_change_pct":-1.8245,"extended_change":0.66,"extended_change_pct":1.6802,"bid":38.45,"ask":39.7,"bid_size":100,"ask_size":1000,"volume":499187,"vwap":39.573329,"open":40.07,"high":40.37,"low":38.94,"close":39.28,"trade_count":6038,"last_trade_at":"2026-10-16T20:32:14.960306316Z","last_quote_at":"2026-10-16T20:52:14.74032373Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:47:58.178836764-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":535799999,"net_expense_ratio":0.0075,"portfolio_turnover":0.51,"dividend_yield":0.0075,"inception_date":"2019-04-10","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T19:59:40.218Z","bars":[{"c":42.45,"h":42.45,"l":42.45,"n":6,"o":42.45,"t":"2026-10-09T13:05:00Z","v":371,"vw":42.45},{"c":42.67,"h":42.67,"l":42.5404,"n":10,"o":42.5404,"t":"2026-10-09T13:25:00Z","v":1513,"vw":42.5836},{"c":42.16,"h":42.5056,"l":42.16,"n":133,"o":42.42,"t":"2026-10-09T13:30:00Z","v":3761,"vw":42.432297},{"c":42.28,"h":42.28,"l":42.0737,"n":67,"o":42.16,"t":"2026-10-09T13:35:00Z","v":1892,"vw":42.149892},{"c":42.03,"h":42.25,"l":42.03,"n":61,"o":42.25,"t":"2026-10-09T13:40:00Z","v":7281,"vw":42.172208},{"c":41.93,"h":42.01,"l":41.88,"n":83,"o":42.01,"t":"2026-10-09T13:45:00Z","v":2885,"vw":41.965553},{"c":41.95,"h":42.01,"l":41.8312,"n":22,"o":41.96,"t":"2026-10-09T13:50:00Z","v":1043,"vw":41.942839},{"c":42.1,"h":42.1,"l":41.96,"n":37,"o":41.96,"t":"2026-10-09T13:55:00Z","v":1936,"vw":41.99831},{"c":42.005,"h":42.1296,"l":42.005,"n":14,"o":42.1296,"t":"2026-10-09T14:00:00Z","v":341,"vw":42.0673},{"c":42.1,"h":42.1,"l":42.005,"n":18,"o":42.005,"t":"2026-10-09T14:05:00Z","v":779,"vw":42.059545},{"c":41.94,"h":42.12,"l":41.94,"n":5,"o":42.12,"t":"2026-10-09T14:10:00Z","v":561,"vw":41.972258},{"c":42.015,"h":42.16,"l":41.91,"n":26,"o":42.16,"t":"2026-10-09T14:15:00Z","v":2108,"vw":42.01336},{"c":42,"h":42,"l":42,"n":7,"o":42,"t":"2026-10-09T14:20:00Z","v":370,"vw":42},{"c":42.025,"h":42.1199,"l":41.9101,"n":52,"o":41.9101,"t":"2026-10-09T14:25:00Z","v":1472,"vw":42.008304},{"c":42.02,"h":42.02,"l":42.02,"n":8,"o":42.02,"t":"2026-10-09T14:30:00Z","v":203,"vw":42.02},{"c":42.11,"h":42.11,"l":42.09,"n":10,"o":42.09,"t":"2026-10-09T14:35:00Z","v":308,"vw":42.096667},{"c":42.025,"h":42.025,"l":42.025,"n":5,"o":42.025,"t":"2026-10-09T14:40:00Z","v":197,"vw":42.025},{"c":42.1,"h":42.1,"l":41.9604,"n":33,"o":42.1,"t":"2026-10-09T14:45:00Z","v":3010,"vw":41.984016},{"c":42.17,"h":42.17,"l":42.11,"n":17,"o":42.11,"t":"2026-10-09T14:50:00Z","v":523,"vw":42.131429},{"c":42.22,"h":42.2699,"l":42.14,"n":48,"o":42.14,"t":"2026-10-09T14:55:00Z","v":3303,"vw":42.187687},{"c":41.99,"h":42.05,"l":41.99,"n":30,"o":42.045,"t":"2026-10-09T15:05:00Z","v":1362,"vw":42.028607},{"c":42.06,"h":42.075,"l":42.06,"n":30,"o":42.075,"t":"2026-10-09T15:15:00Z","v":3252,"vw":42.061488},{"c":42.045,"h":42.045,"l":42.045,"n":5,"o":42.045,"t":"2026-10-09T15:20:00Z","v":150,"vw":42.045},{"c":42.02,"h":42.02,"l":42.02,"n":35,"o":42.02,"t":"2026-10-09T15:25:00Z","v":213,"vw":42.02},{"c":42,"h":42,"l":41.93,"n":28,"o":41.93,"t":"2026-10-09T15:30:00Z","v":746,"vw":41.975311},{"c":41.89,"h":41.92,"l":41.87,"n":40,"o":41.91,"t":"2026-10-09T15:35:00Z","v":2169,"vw":41.898537},{"c":41.875,"h":41.91,"l":41.85,"n":18,"o":41.91,"t":"2026-10-09T15:40:00Z","v":1001,"vw":41.872674},{"c":41.9,"h":41.9,"l":41.83,"n":28,"o":41.83,"t":"2026-10-09T15:45:00Z","v":1247,"vw":41.864561},{"c":41.86,"h":41.87,"l":41.86,"n":17,"o":41.87,"t":"2026-10-09T15:50:00Z","v":938,"vw":41.861429},{"c":41.83,"h":41.9368,"l":41.8,"n":57,"o":41.9368,"t":"2026-10-09T16:00:00Z","v":2511,"vw":41.831227},{"c":41.81,"h":41.81,"l":41.81,"n":7,"o":41.81,"t":"2026-10-09T16:05:00Z","v":130,"vw":41.81},{"c":41.79,"h":41.8,"l":41.79,"n":19,"o":41.8,"t":"2026-10-09T16:10:00Z","v":503,"vw":41.7925},{"c":41.83,"h":41.83,"l":41.83,"n":8,"o":41.83,"t":"2026-10-09T16:15:00Z","v":122,"vw":41.83},{"c":41.81,"h":41.82,"l":41.81,"n":13,"o":41.82,"t":"2026-10-09T16:20:00Z","v":1372,"vw":41.815455},{"c":41.855,"h":41.9,"l":41.855,"n":23,"o":41.8999,"t":"2026-10-09T16:25:00Z","v":1409,"vw":41.892227},{"c":41.89,"h":41.91,"l":41.89,"n":8,"o":41.91,"t":"2026-10-09T16:30:00Z","v":416,"vw":41.896667},{"c":41.765,"h":41.84,"l":41.765,"n":26,"o":41.84,"t":"2026-10-09T16:35:00Z","v":877,"vw":41.8075},{"c":41.79,"h":41.81,"l":41.74,"n":69,"o":41.8,"t":"2026-10-09T16:40:00Z","v":5499,"vw":41.77209},{"c":41.79,"h":41.81,"l":41.79,"n":4,"o":41.81,"t":"2026-10-09T16:45:00Z","v":300,"vw":41.8},{"c":41.78,"h":41.78,"l":41.78,"n":7,"o":41.78,"t":"2026-10-09T16:50:00Z","v":217,"vw":41.78},{"c":41.79,"h":41.8,"l":41.79,"n":7,"o":41.8,"t":"2026-10-09T16:55:00Z","v":510,"vw":41.798},{"c":41.78,"h":41.79,"l":41.78,"n":11,"o":41.78,"t":"2026-10-09T17:00:00Z","v":991,"vw":41.782222},{"c":41.77,"h":41.79,"l":41.75,"n":16,"o":41.79,"t":"2026-10-09T17:05:00Z","v":1014,"vw":41.776606},{"c":41.73,"h":41.77,"l":41.7113,"n":30,"o":41.77,"t":"2026-10-09T17:10:00Z","v":2946,"vw":41.754145},{"c":41.73,"h":41.76,"l":41.73,"n":13,"o":41.76,"t":"2026-10-09T17:15:00Z","v":1398,"vw":41.757539},{"c":41.7,"h":41.76,"l":41.7,"n":25,"o":41.76,"t":"2026-10-09T17:20:00Z","v":1470,"vw":41.741377},{"c":41.72,"h":41.72,"l":41.63,"n":20,"o":41.63,"t":"2026-10-09T17:25:00Z","v":904,"vw":41.680323},{"c":41.6707,"h":41.735,"l":41.6707,"n":33,"o":41.7,"t":"2026-10-09T17:30:00Z","v":3302,"vw":41.693983},{"c":41.69,"h":41.7106,"l":41.6201,"n":28,"o":41.7,"t":"2026-10-09T17:35:00Z","v":1473,"vw":41.681791},{"c":41.75,"h":41.75,"l":41.6384,"n":14,"o":41.68,"t":"2026-10-09T17:40:00Z","v":1213,"vw":41.687066},{"c":41.76,"h":41.76,"l":41.76,"n":4,"o":41.76,"t":"2026-10-09T17:45:00Z","v":233,"vw":41.76},{"c":41.85,"h":41.85,"l":41.71,"n":59,"o":41.72,"t":"2026-10-09T17:50:00Z","v":2238,"vw":41.783154},{"c":41.86,"h":41.86,"l":41.85,"n":9,"o":41.85,"t":"2026-10-09T17:55:00Z","v":492,"vw":41.853333},{"c":41.835,"h":41.86,"l":41.835,"n":11,"o":41.86,"t":"2026-10-09T18:00:00Z","v":534,"vw":41.840695},{"c":41.96,"h":41.96,"l":41.855,"n":16,"o":41.855,"t":"2026-10-09T18:05:00Z","v":422,"vw":41.903659},{"c":41.93,"h":41.96,"l":41.86,"n":144,"o":41.96,"t":"2026-10-09T18:10:00Z","v":12736,"vw":41.871318},{"c":41.91,"h":41.9101,"l":41.9,"n":7,"o":41.9,"t":"2026-10-09T18:15:00Z","v":510,"vw":41.906467},{"c":41.84,"h":41.91,"l":41.83,"n":32,"o":41.88,"t":"2026-10-09T18:20:00Z","v":1473,"vw":41.870556},{"c":41.815,"h":41.885,"l":41.78,"n":42,"o":41.875,"t":"2026-10-09T18:25:00Z","v":4440,"vw":41.818685},{"c":41.75,"h":41.76,"l":41.71,"n":37,"o":41.75,"t":"2026-10-09T18:30:00Z","v":1832,"vw":41.74},{"c":41.73,"h":41.76,"l":41.7,"n":48,"o":41.76,"t":"2026-10-09T18:35:00Z","v":2324,"vw":41.726132},{"c":41.72,"h":41.74,"l":41.69,"n":21,"o":41.705,"t":"2026-10-09T18:40:00Z","v":2345,"vw":41.709773},{"c":41.7675,"h":41.775,"l":41.68,"n":52,"o":41.715,"t":"2026-10-09T18:45:00Z","v":3770,"vw":41.735622},{"c":41.7,"h":41.81,"l":41.7,"n":30,"o":41.73,"t":"2026-10-09T18:50:00Z","v":1327,"vw":41.72902},{"c":41.72,"h":41.79,"l":41.72,"n":63,"o":41.75,"t":"2026-10-09T18:55:00Z","v":11804,"vw":41.741624},{"c":41.74,"h":41.7902,"l":41.725,"n":64,"o":41.745,"t":"2026-10-09T19:00:00Z","v":2633,"vw":41.752945},{"c":41.73,"h":41.7827,"l":41.7,"n":140,"o":41.78,"t":"2026-10-09T19:05:00Z","v":4259,"vw":41.74519},{"c":41.73,"h":41.785,"l":41.73,"n":57,"o":41.75,"t":"2026-10-09T19:10:00Z","v":4348,"vw":41.755715},{"c":41.825,"h":41.83,"l":41.725,"n":103,"o":41.725,"t":"2026-10-09T19:15:00Z","v":7990,"vw":41.788088},{"c":41.865,"h":41.89,"l":41.775,"n":71,"o":41.82,"t":"2026-10-09T19:20:00Z","v":6326,"vw":41.849113},{"c":41.83,"h":41.9085,"l":41.83,"n":67,"o":41.87,"t":"2026-10-09T19:25:00Z","v":4089,"vw":41.869844},{"c":41.87,"h":41.87,"l":41.825,"n":15,"o":41.825,"t":"2026-10-09T19:30:00Z","v":393,"vw":41.8475},{"c":41.88,"h":41.9491,"l":41.865,"n":41,"o":41.9,"t":"2026-10-09T19:35:00Z","v":1557,"vw":41.890473},{"c":41.95,"h":41.9605,"l":41.88,"n":46,"o":41.93,"t":"2026-10-09T19:40:00Z","v":1269,"vw":41.923409},{"c":41.85,"h":41.93,"l":41.85,"n":27,"o":41.92,"t":"2026-10-09T19:45:00Z","v":1783,"vw":41.897066},{"c":42,"h":42,"l":41.845,"n":64,"o":41.9164,"t":"2026-10-09T19:50:00Z","v":3991,"vw":41.893764},{"c":42,"h":42.02,"l":41.95,"n":90,"o":41.99,"t":"2026-10-09T19:55:00Z","v":2347,"vw":41.986667},{"c":41.98,"h":41.98,"l":41.98,"n":9,"o":41.98,"t":"2026-10-09T20:00:00Z","v":462,"vw":41.98},{"c":42.264,"h":42.264,"l":42.264,"n":1,"o":42.264,"t":"2026-10-09T22:25:00Z","v":170,"vw":42.264},{"c":42,"h":42,"l":41.99,"n":33,"o":41.99,"t":"2026-10-12T08:00:00Z","v":2765,"vw":41.993758},{"c":41.99,"h":41.99,"l":41.99,"n":6,"o":41.99,"t":"2026-10-12T11:20:00Z","v":223,"vw":41.99},{"c":42,"h":42,"l":42,"n":3,"o":42,"t":"2026-10-12T12:45:00Z","v":503,"vw":42},{"c":41.94,"h":42.26,"l":41.87,"n":194,"o":42.06,"t":"2026-10-12T13:30:00Z","v":10555,"vw":42.04156},{"c":41.89,"h":41.89,"l":41.8,"n":97,"o":41.88,"t":"2026-10-12T13:35:00Z","v":2965,"vw":41.84321},{"c":41.97,"h":41.99,"l":41.875,"n":65,"o":41.94,"t":"2026-10-12T13:40:00Z","v":3142,"vw":41.926676},{"c":41.99,"h":41.99,"l":41.99,"n":11,"o":41.99,"t":"2026-10-12T13:45:00Z","v":110,"vw":41.99},{"c":41.93,"h":42.045,"l":41.93,"n":32,"o":42.04,"t":"2026-10-12T13:50:00Z","v":2345,"vw":42.017801},{"c":41.94,"h":42,"l":41.92,"n":48,"o":42,"t":"2026-10-12T13:55:00Z","v":3465,"vw":41.944098},{"c":41.92,"h":41.965,"l":41.92,"n":27,"o":41.965,"t":"2026-10-12T14:00:00Z","v":919,"vw":41.92617},{"c":41.76,"h":41.88,"l":41.76,"n":59,"o":41.88,"t":"2026-10-12T14:05:00Z","v":1381,"vw":41.808493},{"c":41.84,"h":41.85,"l":41.7753,"n":47,"o":41.7753,"t":"2026-10-12T14:10:00Z","v":3884,"vw":41.831838},{"c":41.78,"h":41.79,"l":41.76,"n":43,"o":41.78,"t":"2026-10-12T14:15:00Z","v":1511,"vw":41.774533},{"c":41.7779,"h":41.7779,"l":41.7779,"n":15,"o":41.7779,"t":"2026-10-12T14:20:00Z","v":242,"vw":41.7779},{"c":41.7155,"h":41.72,"l":41.7155,"n":10,"o":41.72,"t":"2026-10-12T14:25:00Z","v":750,"vw":41.716197},{"c":41.7645,"h":41.8481,"l":41.75,"n":59,"o":41.75,"t":"2026-10-12T14:30:00Z","v":1504,"vw":41.776332},{"c":41.82,"h":41.82,"l":41.82,"n":15,"o":41.82,"t":"2026-10-12T14:35:00Z","v":118,"vw":41.82},{"c":41.845,"h":41.845,"l":41.8101,"n":30,"o":41.84,"t":"2026-10-12T14:40:00Z","v":1029,"vw":41.835086},{"c":41.75,"h":41.82,"l":41.74,"n":20,"o":41.82,"t":"2026-10-12T14:45:00Z","v":1930,"vw":41.762734},{"c":41.76,"h":41.761,"l":41.76,"n":13,"o":41.761,"t":"2026-10-12T14:50:00Z","v":869,"vw":41.760288},{"c":41.845,"h":41.845,"l":41.83,"n":10,"o":41.83,"t":"2026-10-12T14:55:00Z","v":220,"vw":41.8375},{"c":41.81,"h":41.81,"l":41.81,"n":7,"o":41.81,"t":"2026-10-12T15:00:00Z","v":652,"vw":41.81},{"c":41.83,"h":41.845,"l":41.81,"n":51,"o":41.81,"t":"2026-10-12T15:05:00Z","v":3604,"vw":41.82596},{"c":41.82,"h":41.8632,"l":41.81,"n":30,"o":41.81,"t":"2026-10-12T15:10:00Z","v":2391,"vw":41.836948},{"c":41.76,"h":41.82,"l":41.76,"n":38,"o":41.82,"t":"2026-10-12T15:15:00Z","v":1464,"vw":41.792545},{"c":41.79,"h":41.8,"l":41.79,"n":13,"o":41.8,"t":"2026-10-12T15:20:00Z","v":1081,"vw":41.79106},{"c":41.795,"h":41.81,"l":41.77,"n":20,"o":41.7828,"t":"2026-10-12T15:25:00Z","v":2313,"vw":41.785816},{"c":41.74,"h":41.79,"l":41.74,"n":35,"o":41.78,"t":"2026-10-12T15:30:00Z","v":1728,"vw":41.75842},{"c":41.7701,"h":41.78,"l":41.76,"n":20,"o":41.76,"t":"2026-10-12T15:35:00Z","v":815,"vw":41.767186},{"c":41.85,"h":41.85,"l":41.7901,"n":17,"o":41.7901,"t":"2026-10-12T15:40:00Z","v":1113,"vw":41.822204},{"c":41.81,"h":41.82,"l":41.8,"n":27,"o":41.82,"t":"2026-10-12T15:45:00Z","v":1663,"vw":41.806667},{"c":41.79,"h":41.8,"l":41.79,"n":15,"o":41.8,"t":"2026-10-12T15:50:00Z","v":613,"vw":41.796701},{"c":41.765,"h":41.83,"l":41.765,"n":24,"o":41.82,"t":"2026-10-12T15:55:00Z","v":1197,"vw":41.794819},{"c":41.76,"h":41.79,"l":41.76,"n":12,"o":41.77,"t":"2026-10-12T16:00:00Z","v":563,"vw":41.775242},{"c":41.81,"h":41.81,"l":41.77,"n":28,"o":41.81,"t":"2026-10-12T16:05:00Z","v":1449,"vw":41.787063},{"c":41.77,"h":41.79,"l":41.77,"n":19,"o":41.79,"t":"2026-10-12T16:10:00Z","v":1225,"vw":41.779778},{"c":41.79,"h":41.8,"l":41.77,"n":20,"o":41.77,"t":"2026-10-12T16:15:00Z","v":969,"vw":41.787164},{"c":41.78,"h":41.81,"l":41.74,"n":26,"o":41.81,"t":"2026-10-12T16:20:00Z","v":1193,"vw":41.779048},{"c":41.79,"h":41.79,"l":41.78,"n":8,"o":41.78,"t":"2026-10-12T16:30:00Z","v":424,"vw":41.785798},{"c":41.755,"h":41.79,"l":41.71,"n":23,"o":41.79,"t":"2026-10-12T16:35:00Z","v":2227,"vw":41.763232},{"c":41.75,"h":41.78,"l":41.73,"n":32,"o":41.76,"t":"2026-10-12T16:40:00Z","v":1831,"vw":41.753085},{"c":41.75,"h":41.79,"l":41.75,"n":14,"o":41.79,"t":"2026-10-12T16:45:00Z","v":902,"vw":41.769243},{"c":41.72,"h":41.74,"l":41.72,"n":8,"o":41.74,"t":"2026-10-12T16:50:00Z","v":935,"vw":41.725011},{"c":41.71,"h":41.745,"l":41.7,"n":18,"o":41.72,"t":"2026-10-12T16:55:00Z","v":1202,"vw":41.711985},{"c":41.71,"h":41.73,"l":41.71,"n":15,"o":41.72,"t":"2026-10-12T17:00:00Z","v":959,"vw":41.723019},{"c":41.76,"h":41.76,"l":41.75,"n":13,"o":41.76,"t":"2026-10-12T17:05:00Z","v":1224,"vw":41.759007},{"c":41.77,"h":41.78,"l":41.75,"n":20,"o":41.75,"t":"2026-10-12T17:10:00Z","v":1482,"vw":41.763867},{"c":41.75,"h":41.752,"l":41.75,"n":16,"o":41.752,"t":"2026-10-12T17:15:00Z","v":481,"vw":41.751},{"c":41.77,"h":41.77,"l":41.75,"n":26,"o":41.76,"t":"2026-10-12T17:20:00Z","v":985,"vw":41.762225},{"c":41.7405,"h":41.78,"l":41.7405,"n":28,"o":41.77,"t":"2026-10-12T17:25:00Z","v":1730,"vw":41.757019},{"c":41.73,"h":41.79,"l":41.73,"n":40,"o":41.76,"t":"2026-10-12T17:30:00Z","v":2815,"vw":41.764967},{"c":41.75,"h":41.75,"l":41.71,"n":19,"o":41.71,"t":"2026-10-12T17:35:00Z","v":2021,"vw":41.736188},{"c":41.75,"h":41.75,"l":41.71,"n":9,"o":41.7145,"t":"2026-10-12T17:40:00Z","v":532,"vw":41.722273},{"c":41.75,"h":41.75,"l":41.75,"n":3,"o":41.75,"t":"2026-10-12T17:45:00Z","v":102,"vw":41.75},{"c":41.71,"h":41.73,"l":41.71,"n":17,"o":41.73,"t":"2026-10-12T17:50:00Z","v":1398,"vw":41.71177},{"c":41.71,"h":41.71,"l":41.69,"n":36,"o":41.71,"t":"2026-10-12T17:55:00Z","v":2234,"vw":41.705077},{"c":41.7,"h":41.7,"l":41.7,"n":2,"o":41.7,"t":"2026-10-12T18:00:00Z","v":195,"vw":41.7},{"c":41.68,"h":41.71,"l":41.68,"n":22,"o":41.69,"t":"2026-10-12T18:05:00Z","v":1081,"vw":41.6889},{"c":41.61,"h":41.635,"l":41.61,"n":36,"o":41.63,"t":"2026-10-12T18:10:00Z","v":2161,"vw":41.626409},{"c":41.62,"h":41.62,"l":41.61,"n":17,"o":41.61,"t":"2026-10-12T18:15:00Z","v":707,"vw":41.614583},{"c":41.595,"h":41.63,"l":41.595,"n":26,"o":41.62,"t":"2026-10-12T18:20:00Z","v":1172,"vw":41.604728},{"c":41.5809,"h":41.605,"l":41.5809,"n":27,"o":41.59,"t":"2026-10-12T18:25:00Z","v":1214,"vw":41.591298},{"c":41.56,"h":41.575,"l":41.56,"n":33,"o":41.57,"t":"2026-10-12T18:30:00Z","v":1087,"vw":41.566211},{"c":41.57,"h":41.59,"l":41.56,"n":27,"o":41.56,"t":"2026-10-12T18:35:00Z","v":1210,"vw":41.574374},{"c":41.57,"h":41.6,"l":41.57,"n":32,"o":41.59,"t":"2026-10-12T18:40:00Z","v":1370,"vw":41.577407},{"c":41.57,"h":41.58,"l":41.56,"n":16,"o":41.57,"t":"2026-10-12T18:45:00Z","v":1261,"vw":41.570784},{"c":41.54,"h":41.54,"l":41.53,"n":22,"o":41.54,"t":"2026-10-12T18:50:00Z","v":1399,"vw":41.535126},{"c":41.56,"h":41.56,"l":41.53,"n":42,"o":41.53,"t":"2026-10-12T18:55:00Z","v":2349,"vw":41.545132},{"c":41.58,"h":41.59,"l":41.5433,"n":7,"o":41.5433,"t":"2026-10-12T19:00:00Z","v":714,"vw":41.559734},{"c":41.55,"h":41.6,"l":41.54,"n":46,"o":41.57,"t":"2026-10-12T19:05:00Z","v":5301,"vw":41.567686},{"c":41.54,"h":41.555,"l":41.54,"n":12,"o":41.555,"t":"2026-10-12T19:10:00Z","v":1224,"vw":41.54878},{"c":41.54,"h":41.5725,"l":41.52,"n":21,"o":41.57,"t":"2026-10-12T19:15:00Z","v":1322,"vw":41.543096},{"c":41.52,"h":41.53,"l":41.52,"n":13,"o":41.53,"t":"2026-10-12T19:20:00Z","v":488,"vw":41.527268},{"c":41.4781,"h":41.54,"l":41.47,"n":98,"o":41.51,"t":"2026-10-12T19:25:00Z","v":4123,"vw":41.509756},{"c":41.5,"h":41.54,"l":41.5,"n":37,"o":41.51,"t":"2026-10-12T19:30:00Z","v":2547,"vw":41.523518},{"c":41.5208,"h":41.53,"l":41.513,"n":17,"o":41.513,"t":"2026-10-12T19:35:00Z","v":875,"vw":41.520298},{"c":41.525,"h":41.53,"l":41.5,"n":17,"o":41.53,"t":"2026-10-12T19:40:00Z","v":1481,"vw":41.517578},{"c":41.49,"h":41.58,"l":41.47,"n":42,"o":41.58,"t":"2026-10-12T19:45:00Z","v":2430,"vw":41.522629},{"c":41.46,"h":41.5283,"l":41.4545,"n":77,"o":41.4545,"t":"2026-10-12T19:50:00Z","v":5570,"vw":41.476964},{"c":41.46,"h":41.52,"l":41.452,"n":109,"o":41.46,"t":"2026-10-12T19:55:00Z","v":11671,"vw":41.488578},{"c":41.51,"h":41.51,"l":41.51,"n":7,"o":41.51,"t":"2026-10-12T20:00:00Z","v":4410,"vw":41.51},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-10-12T22:25:00Z","v":100,"vw":41.45},{"c":42.4,"h":42.4,"l":42.4,"n":2,"o":42.4,"t":"2026-10-12T22:45:00Z","v":203,"vw":42.4},{"c":41.36,"h":41.36,"l":41.36,"n":11,"o":41.36,"t":"2026-10-13T08:25:00Z","v":459,"vw":41.36},{"c":41.46,"h":41.46,"l":41.46,"n":8,"o":41.46,"t":"2026-10-13T09:55:00Z","v":400,"vw":41.46},{"c":41.45,"h":41.45,"l":41.45,"n":3,"o":41.45,"t":"2026-10-13T11:15:00Z","v":511,"vw":41.45},{"c":41.4301,"h":41.4301,"l":41.4301,"n":1,"o":41.4301,"t":"2026-10-13T11:45:00Z","v":2000,"vw":41.4301},{"c":41.43,"h":41.43,"l":41.43,"n":2,"o":41.43,"t":"2026-10-13T11:55:00Z","v":123,"vw":41.43},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-10-13T13:20:00Z","v":754,"vw":41.15},{"c":40.775,"h":41.17,"l":40.775,"n":271,"o":41.17,"t":"2026-10-13T13:30:00Z","v":23398,"vw":41.044172},{"c":40.87,"h":40.92,"l":40.82,"n":99,"o":40.88,"t":"2026-10-13T13:35:00Z","v":2602,"vw":40.88077},{"c":41.01,"h":41.0466,"l":40.9,"n":172,"o":40.945,"t":"2026-10-13T13:40:00Z","v":12850,"vw":40.949613},{"c":40.99,"h":41.04,"l":40.94,"n":95,"o":41.02,"t":"2026-10-13T13:45:00Z","v":7792,"vw":41.001134},{"c":40.72,"h":40.895,"l":40.71,"n":229,"o":40.895,"t":"2026-10-13T13:50:00Z","v":8482,"vw":40.766815},{"c":40.78,"h":40.78,"l":40.68,"n":100,"o":40.7,"t":"2026-10-13T13:55:00Z","v":1847,"vw":40.706732},{"c":40.755,"h":40.765,"l":40.62,"n":75,"o":40.765,"t":"2026-10-13T14:00:00Z","v":3635,"vw":40.721126},{"c":40.73,"h":40.74,"l":40.73,"n":17,"o":40.74,"t":"2026-10-13T14:05:00Z","v":470,"vw":40.735},{"c":40.69,"h":40.74,"l":40.69,"n":98,"o":40.74,"t":"2026-10-13T14:10:00Z","v":1791,"vw":40.729331},{"c":40.6,"h":40.74,"l":40.6,"n":99,"o":40.6901,"t":"2026-10-13T14:15:00Z","v":3187,"vw":40.63462},{"c":40.63,"h":40.63,"l":40.54,"n":107,"o":40.6,"t":"2026-10-13T14:20:00Z","v":4422,"vw":40.590024},{"c":40.56,"h":40.655,"l":40.56,"n":63,"o":40.62,"t":"2026-10-13T14:25:00Z","v":1136,"vw":40.610215},{"c":40.49,"h":40.595,"l":40.49,"n":155,"o":40.55,"t":"2026-10-13T14:30:00Z","v":7597,"vw":40.531103},{"c":40.47,"h":40.6,"l":40.45,"n":35,"o":40.45,"t":"2026-10-13T14:35:00Z","v":1145,"vw":40.548137},{"c":40.501,"h":40.58,"l":40.46,"n":131,"o":40.5,"t":"2026-10-13T14:40:00Z","v":22913,"vw":40.479083},{"c":40.48,"h":40.49,"l":40.48,"n":54,"o":40.49,"t":"2026-10-13T14:45:00Z","v":1490,"vw":40.480952},{"c":40.43,"h":40.5,"l":40.4,"n":115,"o":40.48,"t":"2026-10-13T14:50:00Z","v":11359,"vw":40.458125},{"c":40.46,"h":40.47,"l":40.42,"n":51,"o":40.42,"t":"2026-10-13T14:55:00Z","v":1859,"vw":40.461547},{"c":40.52,"h":40.52,"l":40.43,"n":72,"o":40.45,"t":"2026-10-13T15:00:00Z","v":2803,"vw":40.477357},{"c":40.5,"h":40.535,"l":40.46,"n":81,"o":40.4916,"t":"2026-10-13T15:05:00Z","v":4244,"vw":40.498109},{"c":40.53,"h":40.53,"l":40.52,"n":28,"o":40.52,"t":"2026-10-13T15:10:00Z","v":1233,"vw":40.528611},{"c":40.57,"h":40.57,"l":40.5201,"n":23,"o":40.5201,"t":"2026-10-13T15:15:00Z","v":1397,"vw":40.538013},{"c":40.52,"h":40.55,"l":40.52,"n":49,"o":40.5301,"t":"2026-10-13T15:20:00Z","v":1742,"vw":40.535585},{"c":40.53,"h":40.57,"l":40.52,"n":55,"o":40.535,"t":"2026-10-13T15:25:00Z","v":2980,"vw":40.54311},{"c":40.52,"h":40.52,"l":40.48,"n":41,"o":40.52,"t":"2026-10-13T15:30:00Z","v":3174,"vw":40.517133},{"c":40.42,"h":40.46,"l":40.42,"n":35,"o":40.46,"t":"2026-10-13T15:40:00Z","v":890,"vw":40.441429},{"c":40.43,"h":40.46,"l":40.4,"n":76,"o":40.43,"t":"2026-10-13T15:45:00Z","v":4375,"vw":40.420788},{"c":40.47,"h":40.47,"l":40.43,"n":34,"o":40.44,"t":"2026-10-13T15:50:00Z","v":2465,"vw":40.443915},{"c":40.53,"h":40.53,"l":40.48,"n":36,"o":40.49,"t":"2026-10-13T15:55:00Z","v":1773,"vw":40.497692},{"c":40.56,"h":40.58,"l":40.52,"n":43,"o":40.52,"t":"2026-10-13T16:00:00Z","v":1513,"vw":40.548055},{"c":40.56,"h":40.56,"l":40.555,"n":36,"o":40.56,"t":"2026-10-13T16:05:00Z","v":1436,"vw":40.559294},{"c":40.56,"h":40.65,"l":40.56,"n":47,"o":40.61,"t":"2026-10-13T16:10:00Z","v":1953,"vw":40.599808},{"c":40.62,"h":40.63,"l":40.605,"n":55,"o":40.605,"t":"2026-10-13T16:15:00Z","v":1618,"vw":40.613631},{"c":40.61,"h":40.65,"l":40.61,"n":30,"o":40.6321,"t":"2026-10-13T16:20:00Z","v":1236,"vw":40.623168},{"c":40.58,"h":40.64,"l":40.57,"n":58,"o":40.61,"t":"2026-10-13T16:25:00Z","v":3815,"vw":40.584413},{"c":40.5884,"h":40.64,"l":40.5884,"n":31,"o":40.64,"t":"2026-10-13T16:30:00Z","v":2862,"vw":40.618262},{"c":40.6451,"h":40.68,"l":40.63,"n":35,"o":40.63,"t":"2026-10-13T16:35:00Z","v":2072,"vw":40.63907},{"c":40.67,"h":40.67,"l":40.67,"n":33,"o":40.67,"t":"2026-10-13T16:40:00Z","v":858,"vw":40.67},{"c":40.6377,"h":40.6377,"l":40.6377,"n":11,"o":40.6377,"t":"2026-10-13T16:45:00Z","v":283,"vw":40.6377},{"c":40.66,"h":40.73,"l":40.645,"n":59,"o":40.68,"t":"2026-10-13T16:50:00Z","v":1851,"vw":40.676001},{"c":40.69,"h":40.69,"l":40.64,"n":84,"o":40.675,"t":"2026-10-13T16:55:00Z","v":3935,"vw":40.667204},{"c":40.635,"h":40.7,"l":40.63,"n":34,"o":40.7,"t":"2026-10-13T17:00:00Z","v":1758,"vw":40.674656},{"c":40.6499,"h":40.6499,"l":40.63,"n":14,"o":40.63,"t":"2026-10-13T17:05:00Z","v":612,"vw":40.643267},{"c":40.6575,"h":40.66,"l":40.61,"n":42,"o":40.61,"t":"2026-10-13T17:10:00Z","v":2088,"vw":40.635065},{"c":40.67,"h":40.67,"l":40.67,"n":7,"o":40.67,"t":"2026-10-13T17:15:00Z","v":388,"vw":40.67},{"c":40.72,"h":40.72,"l":40.64,"n":71,"o":40.65,"t":"2026-10-13T17:20:00Z","v":3929,"vw":40.673562},{"c":40.68,"h":40.73,"l":40.68,"n":35,"o":40.73,"t":"2026-10-13T17:25:00Z","v":2237,"vw":40.688157},{"c":40.695,"h":40.695,"l":40.695,"n":7,"o":40.695,"t":"2026-10-13T17:30:00Z","v":213,"vw":40.695},{"c":40.7151,"h":40.7151,"l":40.671,"n":30,"o":40.671,"t":"2026-10-13T17:35:00Z","v":1752,"vw":40.695089},{"c":40.69,"h":40.7129,"l":40.69,"n":17,"o":40.7129,"t":"2026-10-13T17:40:00Z","v":518,"vw":40.702633},{"c":40.64,"h":40.7053,"l":40.64,"n":31,"o":40.6804,"t":"2026-10-13T17:45:00Z","v":2070,"vw":40.693297},{"c":40.61,"h":40.65,"l":40.61,"n":24,"o":40.64,"t":"2026-10-13T17:50:00Z","v":895,"vw":40.633636},{"c":40.64,"h":40.67,"l":40.64,"n":10,"o":40.67,"t":"2026-10-13T17:55:00Z","v":1910,"vw":40.662378},{"c":40.68,"h":40.68,"l":40.62,"n":68,"o":40.62,"t":"2026-10-13T18:00:00Z","v":2563,"vw":40.635581},{"c":40.86,"h":40.86,"l":40.68,"n":35,"o":40.71,"t":"2026-10-13T18:05:00Z","v":2666,"vw":40.728423},{"c":40.771,"h":40.825,"l":40.771,"n":51,"o":40.825,"t":"2026-10-13T18:10:00Z","v":1600,"vw":40.799504},{"c":40.82,"h":40.82,"l":40.785,"n":28,"o":40.795,"t":"2026-10-13T18:15:00Z","v":1911,"vw":40.790357},{"c":40.7129,"h":40.775,"l":40.71,"n":18,"o":40.775,"t":"2026-10-13T18:20:00Z","v":1456,"vw":40.729296},{"c":40.75,"h":40.75,"l":40.71,"n":33,"o":40.73,"t":"2026-10-13T18:25:00Z","v":1241,"vw":40.736738},{"c":40.76,"h":40.76,"l":40.75,"n":10,"o":40.75,"t":"2026-10-13T18:30:00Z","v":391,"vw":40.755},{"c":40.69,"h":40.71,"l":40.69,"n":20,"o":40.71,"t":"2026-10-13T18:35:00Z","v":688,"vw":40.702},{"c":40.6998,"h":40.715,"l":40.6998,"n":20,"o":40.715,"t":"2026-10-13T18:40:00Z","v":1294,"vw":40.712266},{"c":40.7425,"h":40.75,"l":40.74,"n":34,"o":40.74,"t":"2026-10-13T18:45:00Z","v":864,"vw":40.743125},{"c":40.71,"h":40.71,"l":40.71,"n":9,"o":40.71,"t":"2026-10-13T18:50:00Z","v":454,"vw":40.71},{"c":40.695,"h":40.745,"l":40.695,"n":22,"o":40.745,"t":"2026-10-13T18:55:00Z","v":1458,"vw":40.722171},{"c":40.7,"h":40.72,"l":40.7,"n":15,"o":40.7,"t":"2026-10-13T19:00:00Z","v":810,"vw":40.712126},{"c":40.72,"h":40.74,"l":40.72,"n":38,"o":40.73,"t":"2026-10-13T19:05:00Z","v":1459,"vw":40.730604},{"c":40.77,"h":40.77,"l":40.72,"n":85,"o":40.7392,"t":"2026-10-13T19:10:00Z","v":4283,"vw":40.73829},{"c":40.756,"h":40.756,"l":40.74,"n":43,"o":40.74,"t":"2026-10-13T19:15:00Z","v":1039,"vw":40.743549},{"c":40.73,"h":40.7532,"l":40.72,"n":24,"o":40.72,"t":"2026-10-13T19:20:00Z","v":1524,"vw":40.739207},{"c":40.76,"h":40.76,"l":40.72,"n":63,"o":40.73,"t":"2026-10-13T19:25:00Z","v":3348,"vw":40.742602},{"c":40.7725,"h":40.7725,"l":40.74,"n":54,"o":40.76,"t":"2026-10-13T19:30:00Z","v":2345,"vw":40.751889},{"c":40.75,"h":40.75,"l":40.71,"n":55,"o":40.74,"t":"2026-10-13T19:35:00Z","v":2756,"vw":40.72273},{"c":40.72,"h":40.74,"l":40.72,"n":26,"o":40.74,"t":"2026-10-13T19:40:00Z","v":846,"vw":40.730104},{"c":40.72,"h":40.745,"l":40.72,"n":100,"o":40.72,"t":"2026-10-13T19:45:00Z","v":6023,"vw":40.736617},{"c":40.71,"h":40.711,"l":40.69,"n":64,"o":40.71,"t":"2026-10-13T19:50:00Z","v":2795,"vw":40.706163},{"c":40.7,"h":40.7411,"l":40.7,"n":191,"o":40.71,"t":"2026-10-13T19:55:00Z","v":8821,"vw":40.721812},{"c":40.74,"h":40.74,"l":40.74,"n":9,"o":40.74,"t":"2026-10-13T20:00:00Z","v":3586,"vw":40.74},{"c":40.78,"h":40.78,"l":40.78,"n":2,"o":40.78,"t":"2026-10-13T23:15:00Z","v":130,"vw":40.78},{"c":40.82,"h":40.82,"l":40.82,"n":5,"o":40.82,"t":"2026-10-14T08:35:00Z","v":891,"vw":40.82},{"c":40.85,"h":40.85,"l":40.85,"n":3,"o":40.85,"t":"2026-10-14T12:30:00Z","v":110,"vw":40.85},{"c":40.5,"h":40.5,"l":40.5,"n":3,"o":40.5,"t":"2026-10-14T12:55:00Z","v":102,"vw":40.5},{"c":40.32,"h":40.5,"l":40.32,"n":104,"o":40.41,"t":"2026-10-14T13:30:00Z","v":5037,"vw":40.409397},{"c":40.29,"h":40.29,"l":40.22,"n":98,"o":40.28,"t":"2026-10-14T13:35:00Z","v":3545,"vw":40.247469},{"c":40.46,"h":40.46,"l":40.22,"n":95,"o":40.3,"t":"2026-10-14T13:40:00Z","v":5124,"vw":40.290815},{"c":40.45,"h":40.5,"l":40.43,"n":42,"o":40.4928,"t":"2026-10-14T13:45:00Z","v":1321,"vw":40.467766},{"c":40.3,"h":40.33,"l":40.24,"n":38,"o":40.24,"t":"2026-10-14T13:50:00Z","v":2312,"vw":40.269475},{"c":40.11,"h":40.28,"l":40.1,"n":72,"o":40.26,"t":"2026-10-14T13:55:00Z","v":2381,"vw":40.154456},{"c":40.065,"h":40.1,"l":40.05,"n":93,"o":40.06,"t":"2026-10-14T14:00:00Z","v":29443,"vw":40.080001},{"c":40.11,"h":40.15,"l":40.08,"n":51,"o":40.08,"t":"2026-10-14T14:05:00Z","v":1230,"vw":40.10365},{"c":40.12,"h":40.13,"l":40.0801,"n":57,"o":40.13,"t":"2026-10-14T14:10:00Z","v":2532,"vw":40.114706},{"c":40.1572,"h":40.17,"l":40.1075,"n":25,"o":40.1075,"t":"2026-10-14T14:15:00Z","v":859,"vw":40.151929},{"c":40.165,"h":40.19,"l":40.135,"n":30,"o":40.135,"t":"2026-10-14T14:20:00Z","v":2465,"vw":40.176308},{"c":40.115,"h":40.135,"l":40.06,"n":63,"o":40.06,"t":"2026-10-14T14:25:00Z","v":1423,"vw":40.125414},{"c":40.15,"h":40.18,"l":40.13,"n":38,"o":40.14,"t":"2026-10-14T14:30:00Z","v":2690,"vw":40.144052},{"c":40.115,"h":40.16,"l":40.115,"n":21,"o":40.1501,"t":"2026-10-14T14:35:00Z","v":963,"vw":40.146448},{"c":40.25,"h":40.25,"l":40.08,"n":47,"o":40.15,"t":"2026-10-14T14:40:00Z","v":2409,"vw":40.16332},{"c":40.175,"h":40.27,"l":40.175,"n":27,"o":40.27,"t":"2026-10-14T14:45:00Z","v":1345,"vw":40.234891},{"c":40.14,"h":40.154,"l":40.125,"n":30,"o":40.154,"t":"2026-10-14T14:50:00Z","v":1859,"vw":40.149803},{"c":40.17,"h":40.17,"l":40.17,"n":20,"o":40.17,"t":"2026-10-14T14:55:00Z","v":347,"vw":40.17},{"c":40.07,"h":40.16,"l":40.07,"n":75,"o":40.16,"t":"2026-10-14T15:00:00Z","v":4424,"vw":40.095071},{"c":40.02,"h":40.0896,"l":40.02,"n":56,"o":40.06,"t":"2026-10-14T15:05:00Z","v":7752,"vw":40.073832},{"c":40.0469,"h":40.0469,"l":39.96,"n":279,"o":40.02,"t":"2026-10-14T15:10:00Z","v":13809,"vw":39.993209},{"c":40.11,"h":40.11,"l":40.01,"n":39,"o":40.05,"t":"2026-10-14T15:15:00Z","v":2028,"vw":40.045776},{"c":40.08,"h":40.11,"l":40.0475,"n":36,"o":40.06,"t":"2026-10-14T15:20:00Z","v":2309,"vw":40.068362},{"c":40.11,"h":40.11,"l":40.0417,"n":57,"o":40.07,"t":"2026-10-14T15:25:00Z","v":4309,"vw":40.067688},{"c":40,"h":40.03,"l":40,"n":26,"o":40.03,"t":"2026-10-14T15:30:00Z","v":1546,"vw":40.017056},{"c":39.93,"h":39.98,"l":39.926,"n":82,"o":39.98,"t":"2026-10-14T15:35:00Z","v":3995,"vw":39.947239},{"c":39.895,"h":39.99,"l":39.895,"n":45,"o":39.95,"t":"2026-10-14T15:40:00Z","v":2596,"vw":39.930759},{"c":39.99,"h":39.99,"l":39.91,"n":52,"o":39.91,"t":"2026-10-14T15:45:00Z","v":1370,"vw":39.936641},{"c":39.97,"h":39.97,"l":39.93,"n":19,"o":39.95,"t":"2026-10-14T15:50:00Z","v":696,"vw":39.945},{"c":39.92,"h":39.97,"l":39.9,"n":22,"o":39.96,"t":"2026-10-14T15:55:00Z","v":1736,"vw":39.916126},{"c":39.91,"h":39.94,"l":39.875,"n":120,"o":39.9186,"t":"2026-10-14T16:00:00Z","v":3754,"vw":39.908227},{"c":39.91,"h":39.9384,"l":39.89,"n":32,"o":39.89,"t":"2026-10-14T16:05:00Z","v":640,"vw":39.919849},{"c":39.785,"h":39.88,"l":39.785,"n":52,"o":39.88,"t":"2026-10-14T16:10:00Z","v":1741,"vw":39.84125},{"c":39.76,"h":39.77,"l":39.745,"n":37,"o":39.77,"t":"2026-10-14T16:15:00Z","v":1150,"vw":39.75995},{"c":39.79,"h":39.79,"l":39.79,"n":6,"o":39.79,"t":"2026-10-14T16:20:00Z","v":142,"vw":39.79},{"c":39.77,"h":39.77,"l":39.755,"n":23,"o":39.755,"t":"2026-10-14T16:25:00Z","v":1261,"vw":39.760488},{"c":39.78,"h":39.78,"l":39.77,"n":16,"o":39.77,"t":"2026-10-14T16:30:00Z","v":624,"vw":39.77723},{"c":39.95,"h":39.95,"l":39.815,"n":41,"o":39.815,"t":"2026-10-14T16:35:00Z","v":3176,"vw":39.859332},{"c":39.87,"h":39.87,"l":39.8201,"n":31,"o":39.865,"t":"2026-10-14T16:40:00Z","v":1272,"vw":39.844084},{"c":39.875,"h":39.96,"l":39.875,"n":45,"o":39.895,"t":"2026-10-14T16:45:00Z","v":1260,"vw":39.900157},{"c":39.906,"h":39.906,"l":39.84,"n":42,"o":39.84,"t":"2026-10-14T16:50:00Z","v":1292,"vw":39.8695},{"c":39.846,"h":39.8655,"l":39.841,"n":31,"o":39.8655,"t":"2026-10-14T16:55:00Z","v":1475,"vw":39.852293},{"c":39.84,"h":39.91,"l":39.84,"n":52,"o":39.91,"t":"2026-10-14T17:00:00Z","v":5525,"vw":39.860047},{"c":39.87,"h":39.87,"l":39.81,"n":33,"o":39.82,"t":"2026-10-14T17:05:00Z","v":1597,"vw":39.833931},{"c":39.78,"h":39.79,"l":39.78,"n":7,"o":39.79,"t":"2026-10-14T17:10:00Z","v":605,"vw":39.783633},{"c":39.8,"h":39.8,"l":39.7601,"n":37,"o":39.78,"t":"2026-10-14T17:15:00Z","v":1813,"vw":39.778951},{"c":39.78,"h":39.8091,"l":39.77,"n":20,"o":39.8091,"t":"2026-10-14T17:20:00Z","v":1661,"vw":39.780187},{"c":39.765,"h":39.765,"l":39.765,"n":11,"o":39.765,"t":"2026-10-14T17:25:00Z","v":128,"vw":39.765},{"c":39.73,"h":39.775,"l":39.73,"n":39,"o":39.775,"t":"2026-10-14T17:30:00Z","v":1477,"vw":39.74625},{"c":39.67,"h":39.76,"l":39.67,"n":30,"o":39.745,"t":"2026-10-14T17:35:00Z","v":3896,"vw":39.699271},{"c":39.68,"h":39.68,"l":39.66,"n":35,"o":39.66,"t":"2026-10-14T17:40:00Z","v":724,"vw":39.666667},{"c":39.67,"h":39.7199,"l":39.67,"n":23,"o":39.7199,"t":"2026-10-14T17:45:00Z","v":1318,"vw":39.679397},{"c":39.585,"h":39.64,"l":39.57,"n":143,"o":39.64,"t":"2026-10-14T17:50:00Z","v":1368,"vw":39.60037},{"c":39.52,"h":39.555,"l":39.51,"n":56,"o":39.54,"t":"2026-10-14T17:55:00Z","v":6136,"vw":39.524434},{"c":39.51,"h":39.53,"l":39.5,"n":78,"o":39.52,"t":"2026-10-14T18:00:00Z","v":4998,"vw":39.51583},{"c":39.5001,"h":39.555,"l":39.5001,"n":29,"o":39.555,"t":"2026-10-14T18:05:00Z","v":1347,"vw":39.512203},{"c":39.68,"h":39.68,"l":39.545,"n":91,"o":39.545,"t":"2026-10-14T18:10:00Z","v":3302,"vw":39.596439},{"c":39.575,"h":39.625,"l":39.575,"n":43,"o":39.62,"t":"2026-10-14T18:15:00Z","v":1240,"vw":39.613456},{"c":39.55,"h":39.61,"l":39.55,"n":26,"o":39.57,"t":"2026-10-14T18:20:00Z","v":1571,"vw":39.583477},{"c":39.59,"h":39.605,"l":39.54,"n":51,"o":39.55,"t":"2026-10-14T18:25:00Z","v":4164,"vw":39.57513},{"c":39.57,"h":39.6399,"l":39.57,"n":52,"o":39.59,"t":"2026-10-14T18:30:00Z","v":4403,"vw":39.600012},{"c":39.52,"h":39.555,"l":39.52,"n":40,"o":39.54,"t":"2026-10-14T18:35:00Z","v":3036,"vw":39.547476},{"c":39.54,"h":39.55,"l":39.5113,"n":16,"o":39.5113,"t":"2026-10-14T18:40:00Z","v":5826,"vw":39.515527},{"c":39.52,"h":39.56,"l":39.52,"n":36,"o":39.52,"t":"2026-10-14T18:45:00Z","v":1458,"vw":39.5289},{"c":39.56,"h":39.56,"l":39.56,"n":4,"o":39.56,"t":"2026-10-14T18:50:00Z","v":254,"vw":39.56},{"c":39.56,"h":39.59,"l":39.56,"n":25,"o":39.59,"t":"2026-10-14T18:55:00Z","v":1278,"vw":39.585385},{"c":39.565,"h":39.6,"l":39.53,"n":54,"o":39.55,"t":"2026-10-14T19:00:00Z","v":4704,"vw":39.557163},{"c":39.55,"h":39.55,"l":39.51,"n":20,"o":39.51,"t":"2026-10-14T19:05:00Z","v":405,"vw":39.536667},{"c":39.585,"h":39.62,"l":39.565,"n":12,"o":39.565,"t":"2026-10-14T19:10:00Z","v":787,"vw":39.59},{"c":39.67,"h":39.67,"l":39.59,"n":78,"o":39.59,"t":"2026-10-14T19:15:00Z","v":2462,"vw":39.612674},{"c":39.7,"h":39.755,"l":39.7,"n":129,"o":39.71,"t":"2026-10-14T19:20:00Z","v":4549,"vw":39.71247},{"c":39.68,"h":39.7,"l":39.675,"n":19,"o":39.7,"t":"2026-10-14T19:25:00Z","v":1720,"vw":39.693549},{"c":39.74,"h":39.745,"l":39.6865,"n":52,"o":39.6865,"t":"2026-10-14T19:30:00Z","v":4490,"vw":39.71151},{"c":39.67,"h":39.74,"l":39.665,"n":30,"o":39.74,"t":"2026-10-14T19:35:00Z","v":1391,"vw":39.704134},{"c":39.71,"h":39.76,"l":39.65,"n":100,"o":39.65,"t":"2026-10-14T19:40:00Z","v":6834,"vw":39.717609},{"c":39.645,"h":39.755,"l":39.645,"n":52,"o":39.755,"t":"2026-10-14T19:45:00Z","v":1613,"vw":39.686325},{"c":39.715,"h":39.72,"l":39.66,"n":73,"o":39.67,"t":"2026-10-14T19:50:00Z","v":3207,"vw":39.704651},{"c":39.69,"h":39.735,"l":39.65,"n":122,"o":39.67,"t":"2026-10-14T19:55:00Z","v":6815,"vw":39.689779},{"c":39.73,"h":39.73,"l":39.73,"n":8,"o":39.73,"t":"2026-10-14T20:00:00Z","v":3879,"vw":39.73},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-14T20:25:00Z","v":455,"vw":39.88},{"c":39.3378,"h":39.3378,"l":39.3378,"n":1,"o":39.3378,"t":"2026-10-14T21:25:00Z","v":115,"vw":39.3378},{"c":39.06,"h":39.06,"l":39.06,"n":2,"o":39.06,"t":"2026-10-14T23:50:00Z","v":170,"vw":39.06},{"c":39.01,"h":39.01,"l":39.01,"n":12,"o":39.01,"t":"2026-10-15T08:00:00Z","v":281,"vw":39.01},{"c":38.23,"h":39.02,"l":38.23,"n":11,"o":39.02,"t":"2026-10-15T08:15:00Z","v":5142,"vw":38.46422},{"c":39.06,"h":39.06,"l":39.06,"n":2,"o":39.06,"t":"2026-10-15T09:50:00Z","v":150,"vw":39.06},{"c":38.99,"h":38.99,"l":38.99,"n":2,"o":38.99,"t":"2026-10-15T11:20:00Z","v":149,"vw":38.99},{"c":38.99,"h":38.99,"l":38.99,"n":5,"o":38.99,"t":"2026-10-15T11:55:00Z","v":150,"vw":38.99},{"c":38.9117,"h":38.97,"l":38.9117,"n":2,"o":38.97,"t":"2026-10-15T13:05:00Z","v":500,"vw":38.92336},{"c":38.9,"h":38.9,"l":38.9,"n":2,"o":38.9,"t":"2026-10-15T13:20:00Z","v":157,"vw":38.9},{"c":38.93,"h":38.93,"l":38.93,"n":1,"o":38.93,"t":"2026-10-15T13:25:00Z","v":100,"vw":38.93},{"c":38.75,"h":39.06,"l":38.64,"n":353,"o":38.98,"t":"2026-10-15T13:30:00Z","v":49713,"vw":38.959861},{"c":38.785,"h":38.785,"l":38.5,"n":196,"o":38.71,"t":"2026-10-15T13:35:00Z","v":10993,"vw":38.604516},{"c":38.82,"h":38.85,"l":38.5201,"n":232,"o":38.8,"t":"2026-10-15T13:40:00Z","v":20112,"vw":38.719369},{"c":38.765,"h":38.91,"l":38.65,"n":226,"o":38.78,"t":"2026-10-15T13:45:00Z","v":26988,"vw":38.770714},{"c":38.42,"h":38.85,"l":38.37,"n":414,"o":38.755,"t":"2026-10-15T13:50:00Z","v":43772,"vw":38.512649},{"c":38.5,"h":38.5325,"l":38.31,"n":477,"o":38.4175,"t":"2026-10-15T13:55:00Z","v":56055,"vw":38.399067},{"c":38.79,"h":38.83,"l":38.48,"n":210,"o":38.48,"t":"2026-10-15T14:00:00Z","v":13873,"vw":38.653458},{"c":39.04,"h":39.0525,"l":38.81,"n":133,"o":38.825,"t":"2026-10-15T14:05:00Z","v":7780,"vw":38.891887},{"c":39,"h":39.15,"l":38.97,"n":101,"o":39.08,"t":"2026-10-15T14:10:00Z","v":4065,"vw":39.026787},{"c":39.05,"h":39.05,"l":38.87,"n":99,"o":39,"t":"2026-10-15T14:15:00Z","v":3879,"vw":38.987107},{"c":38.98,"h":39.08,"l":38.94,"n":100,"o":39.02,"t":"2026-10-15T14:20:00Z","v":13943,"vw":39.004584},{"c":38.95,"h":38.99,"l":38.94,"n":76,"o":38.94,"t":"2026-10-15T14:25:00Z","v":10757,"vw":38.981572},{"c":39.16,"h":39.2,"l":38.875,"n":285,"o":38.875,"t":"2026-10-15T14:30:00Z","v":28299,"vw":39.067941},{"c":39.3,"h":39.355,"l":39.13,"n":94,"o":39.13,"t":"2026-10-15T14:35:00Z","v":11237,"vw":39.247475},{"c":39.35,"h":39.35,"l":39.26,"n":46,"o":39.31,"t":"2026-10-15T14:40:00Z","v":3713,"vw":39.289855},{"c":39.33,"h":39.3625,"l":39.33,"n":46,"o":39.35,"t":"2026-10-15T14:45:00Z","v":954,"vw":39.355},{"c":39.26,"h":39.38,"l":39.26,"n":29,"o":39.26,"t":"2026-10-15T14:50:00Z","v":1565,"vw":39.276459},{"c":39.44,"h":39.45,"l":39.35,"n":73,"o":39.35,"t":"2026-10-15T14:55:00Z","v":4578,"vw":39.39386},{"c":39.56,"h":39.58,"l":39.34,"n":132,"o":39.34,"t":"2026-10-15T15:00:00Z","v":5673,"vw":39.506786},{"c":39.525,"h":39.69,"l":39.41,"n":50,"o":39.59,"t":"2026-10-15T15:05:00Z","v":2713,"vw":39.493839},{"c":39.6,"h":39.6,"l":39.4801,"n":34,"o":39.4801,"t":"2026-10-15T15:10:00Z","v":736,"vw":39.53602},{"c":39.72,"h":39.72,"l":39.68,"n":39,"o":39.69,"t":"2026-10-15T15:15:00Z","v":1889,"vw":39.694807},{"c":39.6,"h":39.66,"l":39.6,"n":70,"o":39.615,"t":"2026-10-15T15:20:00Z","v":7128,"vw":39.656263},{"c":39.585,"h":39.6707,"l":39.52,"n":85,"o":39.61,"t":"2026-10-15T15:25:00Z","v":2647,"vw":39.56662},{"c":39.505,"h":39.6,"l":39.45,"n":74,"o":39.53,"t":"2026-10-15T15:30:00Z","v":2452,"vw":39.553848},{"c":39.5,"h":39.5,"l":39.485,"n":16,"o":39.485,"t":"2026-10-15T15:35:00Z","v":1315,"vw":39.49875},{"c":39.44,"h":39.515,"l":39.4,"n":35,"o":39.515,"t":"2026-10-15T15:40:00Z","v":1818,"vw":39.459215},{"c":39.45,"h":39.5,"l":39.45,"n":8,"o":39.5,"t":"2026-10-15T15:45:00Z","v":691,"vw":39.475862},{"c":39.535,"h":39.55,"l":39.4101,"n":32,"o":39.4101,"t":"2026-10-15T15:50:00Z","v":3805,"vw":39.503071},{"c":39.48,"h":39.49,"l":39.41,"n":54,"o":39.475,"t":"2026-10-15T15:55:00Z","v":3185,"vw":39.442529},{"c":39.45,"h":39.485,"l":39.4,"n":54,"o":39.47,"t":"2026-10-15T16:00:00Z","v":3400,"vw":39.437166},{"c":39.345,"h":39.35,"l":39.345,"n":16,"o":39.35,"t":"2026-10-15T16:05:00Z","v":813,"vw":39.345714},{"c":39.33,"h":39.33,"l":39.33,"n":8,"o":39.33,"t":"2026-10-15T16:10:00Z","v":121,"vw":39.33},{"c":39.335,"h":39.35,"l":39.33,"n":37,"o":39.35,"t":"2026-10-15T16:15:00Z","v":1950,"vw":39.339583},{"c":39.315,"h":39.3316,"l":39.3061,"n":17,"o":39.325,"t":"2026-10-15T16:20:00Z","v":630,"vw":39.318641},{"c":39.27,"h":39.33,"l":39.27,"n":23,"o":39.305,"t":"2026-10-15T16:25:00Z","v":1546,"vw":39.302188},{"c":39.26,"h":39.265,"l":39.24,"n":42,"o":39.265,"t":"2026-10-15T16:30:00Z","v":2499,"vw":39.24879},{"c":39.335,"h":39.36,"l":39.29,"n":14,"o":39.29,"t":"2026-10-15T16:35:00Z","v":1157,"vw":39.336961},{"c":39.35,"h":39.35,"l":39.34,"n":12,"o":39.34,"t":"2026-10-15T16:40:00Z","v":690,"vw":39.346667},{"c":39.35,"h":39.39,"l":39.35,"n":14,"o":39.37,"t":"2026-10-15T16:45:00Z","v":968,"vw":39.37},{"c":39.32,"h":39.32,"l":39.29,"n":10,"o":39.32,"t":"2026-10-15T16:50:00Z","v":480,"vw":39.308604},{"c":39.34,"h":39.34,"l":39.31,"n":8,"o":39.31,"t":"2026-10-15T16:55:00Z","v":233,"vw":39.325},{"c":39.36,"h":39.36,"l":39.36,"n":9,"o":39.36,"t":"2026-10-15T17:00:00Z","v":137,"vw":39.36},{"c":39.4,"h":39.4,"l":39.35,"n":36,"o":39.35,"t":"2026-10-15T17:05:00Z","v":2780,"vw":39.386932},{"c":39.38,"h":39.43,"l":39.38,"n":14,"o":39.43,"t":"2026-10-15T17:10:00Z","v":750,"vw":39.410714},{"c":39.46,"h":39.46,"l":39.42,"n":18,"o":39.42,"t":"2026-10-15T17:15:00Z","v":786,"vw":39.442},{"c":39.42,"h":39.47,"l":39.42,"n":9,"o":39.47,"t":"2026-10-15T17:20:00Z","v":343,"vw":39.453333},{"c":39.487,"h":39.487,"l":39.487,"n":3,"o":39.487,"t":"2026-10-15T17:25:00Z","v":256,"vw":39.487},{"c":39.425,"h":39.4875,"l":39.34,"n":20,"o":39.4875,"t":"2026-10-15T17:30:00Z","v":794,"vw":39.417264},{"c":39.44,"h":39.45,"l":39.44,"n":22,"o":39.45,"t":"2026-10-15T17:35:00Z","v":1781,"vw":39.446061},{"c":39.3824,"h":39.5,"l":39.3824,"n":18,"o":39.5,"t":"2026-10-15T17:40:00Z","v":576,"vw":39.4706},{"c":39.46,"h":39.57,"l":39.46,"n":29,"o":39.5,"t":"2026-10-15T17:45:00Z","v":1541,"vw":39.508163},{"c":39.56,"h":39.56,"l":39.51,"n":119,"o":39.51,"t":"2026-10-15T17:50:00Z","v":731,"vw":39.536},{"c":39.5025,"h":39.5025,"l":39.5025,"n":2,"o":39.5025,"t":"2026-10-15T17:55:00Z","v":105,"vw":39.5025},{"c":39.48,"h":39.48,"l":39.48,"n":5,"o":39.48,"t":"2026-10-15T18:00:00Z","v":427,"vw":39.48},{"c":39.43,"h":39.43,"l":39.42,"n":4,"o":39.42,"t":"2026-10-15T18:05:00Z","v":290,"vw":39.425},{"c":39.42,"h":39.42,"l":39.42,"n":6,"o":39.42,"t":"2026-10-15T18:10:00Z","v":135,"vw":39.42},{"c":39.44,"h":39.455,"l":39.41,"n":29,"o":39.445,"t":"2026-10-15T18:15:00Z","v":1378,"vw":39.43625},{"c":39.43,"h":39.44,"l":39.43,"n":29,"o":39.44,"t":"2026-10-15T18:20:00Z","v":523,"vw":39.433333},{"c":39.4451,"h":39.4451,"l":39.4451,"n":2,"o":39.4451,"t":"2026-10-15T18:25:00Z","v":103,"vw":39.4451},{"c":39.51,"h":39.51,"l":39.45,"n":28,"o":39.45,"t":"2026-10-15T18:30:00Z","v":1401,"vw":39.488637},{"c":39.55,"h":39.55,"l":39.55,"n":8,"o":39.55,"t":"2026-10-15T18:35:00Z","v":548,"vw":39.55},{"c":39.545,"h":39.57,"l":39.48,"n":37,"o":39.48,"t":"2026-10-15T18:40:00Z","v":2462,"vw":39.540107},{"c":39.63,"h":39.63,"l":39.59,"n":6,"o":39.59,"t":"2026-10-15T18:45:00Z","v":320,"vw":39.609868},{"c":39.605,"h":39.69,"l":39.6,"n":23,"o":39.620281,"t":"2026-10-15T18:50:00Z","v":26309,"vw":39.687268},{"c":39.61,"h":39.645,"l":39.595,"n":77,"o":39.625,"t":"2026-10-15T18:55:00Z","v":10823,"vw":39.637898},{"c":39.76,"h":39.76,"l":39.65,"n":35,"o":39.65,"t":"2026-10-15T19:00:00Z","v":3641,"vw":39.687959},{"c":39.775,"h":39.84,"l":39.75,"n":262,"o":39.755,"t":"2026-10-15T19:05:00Z","v":31278,"vw":39.809922},{"c":39.855,"h":39.855,"l":39.815,"n":29,"o":39.83,"t":"2026-10-15T19:10:00Z","v":1481,"vw":39.831241},{"c":39.93,"h":39.93,"l":39.77,"n":18,"o":39.875,"t":"2026-10-15T19:15:00Z","v":1147,"vw":39.875655},{"c":39.93,"h":39.94,"l":39.8401,"n":23,"o":39.94,"t":"2026-10-15T19:20:00Z","v":1292,"vw":39.925604},{"c":39.905,"h":39.98,"l":39.905,"n":52,"o":39.93,"t":"2026-10-15T19:25:00Z","v":3318,"vw":39.949019},{"c":39.895,"h":39.9,"l":39.89,"n":11,"o":39.89,"t":"2026-10-15T19:30:00Z","v":934,"vw":39.89173},{"c":39.92,"h":39.94,"l":39.89,"n":20,"o":39.905,"t":"2026-10-15T19:35:00Z","v":1937,"vw":39.906652},{"c":39.91,"h":39.96,"l":39.85,"n":48,"o":39.925,"t":"2026-10-15T19:40:00Z","v":1964,"vw":39.910615},{"c":39.98,"h":40,"l":39.9125,"n":50,"o":39.9125,"t":"2026-10-15T19:45:00Z","v":2958,"vw":39.970313},{"c":40,"h":40,"l":39.9,"n":79,"o":39.93,"t":"2026-10-15T19:50:00Z","v":8034,"vw":39.940927},{"c":39.95,"h":40.02,"l":39.9201,"n":110,"o":39.98,"t":"2026-10-15T19:55:00Z","v":6653,"vw":39.987522},{"c":40.01,"h":40.01,"l":40.01,"n":9,"o":40.01,"t":"2026-10-15T20:00:00Z","v":5055,"vw":40.01},{"c":40.49,"h":40.49,"l":40.49,"n":3,"o":40.49,"t":"2026-10-15T23:35:00Z","v":200,"vw":40.49},{"c":40.35,"h":40.35,"l":40.35,"n":2,"o":40.35,"t":"2026-10-16T10:00:00Z","v":174,"vw":40.35},{"c":40.08,"h":40.08,"l":40.08,"n":7,"o":40.08,"t":"2026-10-16T12:55:00Z","v":230,"vw":40.08},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-16T13:10:00Z","v":1000,"vw":40},{"c":39.91,"h":40.37,"l":39.82,"n":109,"o":40.07,"t":"2026-10-16T13:30:00Z","v":6988,"vw":40.054666},{"c":39.835,"h":39.97,"l":39.835,"n":41,"o":39.94,"t":"2026-10-16T13:35:00Z","v":2689,"vw":39.904},{"c":40.13,"h":40.13,"l":39.87,"n":141,"o":39.885,"t":"2026-10-16T13:40:00Z","v":7667,"vw":40.027722},{"c":39.895,"h":39.97,"l":39.85,"n":29,"o":39.97,"t":"2026-10-16T13:50:00Z","v":1298,"vw":39.88248},{"c":39.96,"h":39.96,"l":39.865,"n":122,"o":39.9025,"t":"2026-10-16T13:55:00Z","v":8619,"vw":39.923603},{"c":40.12,"h":40.13,"l":40,"n":53,"o":40,"t":"2026-10-16T14:00:00Z","v":2711,"vw":40.080573},{"c":40.02,"h":40.125,"l":40.01,"n":42,"o":40.1,"t":"2026-10-16T14:05:00Z","v":2790,"vw":40.06485},{"c":40.13,"h":40.16,"l":39.995,"n":114,"o":40.02,"t":"2026-10-16T14:10:00Z","v":12199,"vw":40.11878},{"c":39.985,"h":40.22,"l":39.985,"n":188,"o":40.11,"t":"2026-10-16T14:15:00Z","v":22187,"vw":40.145361},{"c":40.125,"h":40.13,"l":39.93,"n":62,"o":39.97,"t":"2026-10-16T14:20:00Z","v":5820,"vw":40.086736},{"c":40.11,"h":40.12,"l":40.09,"n":44,"o":40.12,"t":"2026-10-16T14:25:00Z","v":5999,"vw":40.103745},{"c":40.1,"h":40.11,"l":40.025,"n":28,"o":40.11,"t":"2026-10-16T14:30:00Z","v":8843,"vw":40.10675},{"c":40.17,"h":40.2,"l":40.14,"n":28,"o":40.2,"t":"2026-10-16T14:35:00Z","v":1843,"vw":40.157273},{"c":40.105,"h":40.22,"l":40.0504,"n":46,"o":40.22,"t":"2026-10-16T14:40:00Z","v":3559,"vw":40.123547},{"c":40.17,"h":40.2,"l":40.0369,"n":31,"o":40.105,"t":"2026-10-16T14:45:00Z","v":4321,"vw":40.072083},{"c":40.085,"h":40.22,"l":40.06,"n":290,"o":40.17,"t":"2026-10-16T14:50:00Z","v":48449,"vw":40.120855},{"c":40.0151,"h":40.09,"l":40.0151,"n":54,"o":40.07,"t":"2026-10-16T14:55:00Z","v":3583,"vw":40.062619},{"c":40,"h":40.0529,"l":39.975,"n":60,"o":40.04,"t":"2026-10-16T15:00:00Z","v":4587,"vw":40.012256},{"c":39.795,"h":40,"l":39.795,"n":83,"o":40,"t":"2026-10-16T15:05:00Z","v":8451,"vw":39.954065},{"c":39.8499,"h":39.8499,"l":39.755,"n":49,"o":39.82,"t":"2026-10-16T15:10:00Z","v":4121,"vw":39.791677},{"c":39.75,"h":39.85,"l":39.75,"n":66,"o":39.84,"t":"2026-10-16T15:15:00Z","v":4095,"vw":39.809922},{"c":39.56,"h":39.755,"l":39.56,"n":18,"o":39.755,"t":"2026-10-16T15:20:00Z","v":655,"vw":39.661199},{"c":39.685,"h":39.695,"l":39.65,"n":53,"o":39.65,"t":"2026-10-16T15:25:00Z","v":24088,"vw":39.671792},{"c":39.73,"h":39.75,"l":39.685,"n":27,"o":39.685,"t":"2026-10-16T15:30:00Z","v":2742,"vw":39.729015},{"c":39.685,"h":39.6925,"l":39.68,"n":34,"o":39.69,"t":"2026-10-16T15:35:00Z","v":1426,"vw":39.6865},{"c":39.695,"h":39.76,"l":39.695,"n":40,"o":39.74,"t":"2026-10-16T15:40:00Z","v":2143,"vw":39.718269},{"c":39.745,"h":39.8,"l":39.69,"n":75,"o":39.69,"t":"2026-10-16T15:45:00Z","v":5658,"vw":39.757667},{"c":39.71,"h":39.74,"l":39.71,"n":22,"o":39.74,"t":"2026-10-16T15:50:00Z","v":1001,"vw":39.71875},{"c":39.5975,"h":39.64,"l":39.5975,"n":44,"o":39.64,"t":"2026-10-16T15:55:00Z","v":2335,"vw":39.617127},{"c":39.57,"h":39.57,"l":39.53,"n":48,"o":39.53,"t":"2026-10-16T16:00:00Z","v":2937,"vw":39.553158},{"c":39.54,"h":39.62,"l":39.54,"n":48,"o":39.6,"t":"2026-10-16T16:05:00Z","v":2017,"vw":39.597666},{"c":39.65,"h":39.65,"l":39.575,"n":67,"o":39.58,"t":"2026-10-16T16:10:00Z","v":4072,"vw":39.615938},{"c":39.64,"h":39.75,"l":39.64,"n":32,"o":39.69,"t":"2026-10-16T16:15:00Z","v":1399,"vw":39.689},{"c":39.605,"h":39.66,"l":39.58,"n":46,"o":39.62,"t":"2026-10-16T16:20:00Z","v":5687,"vw":39.60898},{"c":39.58,"h":39.65,"l":39.575,"n":38,"o":39.585,"t":"2026-10-16T16:25:00Z","v":2792,"vw":39.607218},{"c":39.56,"h":39.59,"l":39.56,"n":51,"o":39.57,"t":"2026-10-16T16:30:00Z","v":3266,"vw":39.578652},{"c":39.57,"h":39.57,"l":39.535,"n":25,"o":39.535,"t":"2026-10-16T16:35:00Z","v":1503,"vw":39.556946},{"c":39.55,"h":39.55,"l":39.53,"n":37,"o":39.54,"t":"2026-10-16T16:40:00Z","v":1975,"vw":39.536522},{"c":39.5,"h":39.55,"l":39.4675,"n":85,"o":39.55,"t":"2026-10-16T16:45:00Z","v":5739,"vw":39.521024},{"c":39.52,"h":39.52,"l":39.47,"n":41,"o":39.5,"t":"2026-10-16T16:50:00Z","v":2543,"vw":39.499518},{"c":39.52,"h":39.53,"l":39.5,"n":21,"o":39.53,"t":"2026-10-16T16:55:00Z","v":1104,"vw":39.51375},{"c":39.42,"h":39.53,"l":39.42,"n":34,"o":39.53,"t":"2026-10-16T17:00:00Z","v":1700,"vw":39.481636},{"c":39.4,"h":39.4,"l":39.28,"n":61,"o":39.39,"t":"2026-10-16T17:05:00Z","v":5251,"vw":39.359205},{"c":39.42,"h":39.44,"l":39.39,"n":52,"o":39.39,"t":"2026-10-16T17:10:00Z","v":4271,"vw":39.413784},{"c":39.38,"h":39.4325,"l":39.35,"n":20,"o":39.4325,"t":"2026-10-16T17:15:00Z","v":1391,"vw":39.391017},{"c":39.36,"h":39.365,"l":39.325,"n":66,"o":39.345,"t":"2026-10-16T17:20:00Z","v":5937,"vw":39.350236},{"c":39.455,"h":39.455,"l":39.34,"n":91,"o":39.34,"t":"2026-10-16T17:25:00Z","v":5545,"vw":39.395248},{"c":39.435,"h":39.45,"l":39.4133,"n":36,"o":39.42,"t":"2026-10-16T17:30:00Z","v":1932,"vw":39.429156},{"c":39.43,"h":39.48,"l":39.421,"n":33,"o":39.46,"t":"2026-10-16T17:35:00Z","v":2262,"vw":39.4644},{"c":39.49,"h":39.5401,"l":39.465,"n":42,"o":39.49,"t":"2026-10-16T17:40:00Z","v":2569,"vw":39.492895},{"c":39.36,"h":39.36,"l":39.36,"n":14,"o":39.36,"t":"2026-10-16T17:45:00Z","v":420,"vw":39.36},{"c":39.33,"h":39.405,"l":39.33,"n":53,"o":39.405,"t":"2026-10-16T17:50:00Z","v":4739,"vw":39.351801},{"c":39.28,"h":39.345,"l":39.28,"n":155,"o":39.33,"t":"2026-10-16T17:55:00Z","v":2443,"vw":39.315692},{"c":39.18,"h":39.29,"l":39.18,"n":82,"o":39.26,"t":"2026-10-16T18:00:00Z","v":8930,"vw":39.215939},{"c":39.25,"h":39.25,"l":39.23,"n":14,"o":39.23,"t":"2026-10-16T18:05:00Z","v":686,"vw":39.246148},{"c":39.25,"h":39.27,"l":39.18,"n":37,"o":39.18,"t":"2026-10-16T18:10:00Z","v":4775,"vw":39.241708},{"c":39.21,"h":39.29,"l":39.21,"n":44,"o":39.28,"t":"2026-10-16T18:15:00Z","v":2734,"vw":39.250064},{"c":39.21,"h":39.22,"l":39.14,"n":88,"o":39.16,"t":"2026-10-16T18:20:00Z","v":4425,"vw":39.159996},{"c":39.205,"h":39.24,"l":39.18,"n":40,"o":39.21,"t":"2026-10-16T18:25:00Z","v":1776,"vw":39.196026},{"c":39.195,"h":39.21,"l":39.16,"n":59,"o":39.209,"t":"2026-10-16T18:30:00Z","v":3906,"vw":39.18714},{"c":39.18,"h":39.23,"l":39.145,"n":64,"o":39.21,"t":"2026-10-16T18:35:00Z","v":5331,"vw":39.173644},{"c":39.17,"h":39.23,"l":39.16,"n":47,"o":39.22,"t":"2026-10-16T18:40:00Z","v":2391,"vw":39.198833},{"c":39.17,"h":39.21,"l":39.14,"n":31,"o":39.18,"t":"2026-10-16T18:45:00Z","v":2316,"vw":39.171},{"c":39.1,"h":39.17,"l":39.1,"n":112,"o":39.17,"t":"2026-10-16T18:50:00Z","v":11254,"vw":39.142315},{"c":39.13,"h":39.13,"l":39.1,"n":61,"o":39.1,"t":"2026-10-16T18:55:00Z","v":7727,"vw":39.113278},{"c":39.05,"h":39.15,"l":39.04,"n":96,"o":39.13,"t":"2026-10-16T19:00:00Z","v":7847,"vw":39.101525},{"c":39,"h":39.0799,"l":38.94,"n":117,"o":39.03,"t":"2026-10-16T19:05:00Z","v":11667,"vw":39.014583},{"c":39.16,"h":39.16,"l":39.015,"n":124,"o":39.015,"t":"2026-10-16T19:10:00Z","v":14044,"vw":39.080951},{"c":39.125,"h":39.21,"l":39.115,"n":132,"o":39.17,"t":"2026-10-16T19:15:00Z","v":9292,"vw":39.15935},{"c":39.19,"h":39.19,"l":39.125,"n":143,"o":39.125,"t":"2026-10-16T19:20:00Z","v":14843,"vw":39.164372},{"c":39.21,"h":39.23,"l":39.19,"n":160,"o":39.2,"t":"2026-10-16T19:25:00Z","v":13011,"vw":39.200377},{"c":39.155,"h":39.25,"l":39.155,"n":123,"o":39.22,"t":"2026-10-16T19:30:00Z","v":9711,"vw":39.208934},{"c":39.1,"h":39.16,"l":39.1,"n":80,"o":39.16,"t":"2026-10-16T19:35:00Z","v":9840,"vw":39.139649},{"c":39.03,"h":39.1615,"l":39.03,"n":129,"o":39.1615,"t":"2026-10-16T19:40:00Z","v":11266,"vw":39.09064},{"c":39.1,"h":39.11,"l":39.04,"n":236,"o":39.05,"t":"2026-10-16T19:45:00Z","v":14482,"vw":39.068548},{"c":39.19,"h":39.21,"l":39.11,"n":116,"o":39.11,"t":"2026-10-16T19:50:00Z","v":9511,"vw":39.151517},{"c":39.32,"h":39.32,"l":39.21,"n":284,"o":39.21,"t":"2026-10-16T19:55:00Z","v":23471,"vw":39.274482},{"c":39.28,"h":39.28,"l":39.28,"n":8,"o":39.28,"t":"2026-10-16T20:00:00Z","v":4641,"vw":39.28},{"c":39.94,"h":39.94,"l":39.94,"n":1,"o":39.94,"t":"2026-10-16T20:30:00Z","v":250,"vw":39.94}],"history":[{"c":19.27,"h":19.345,"l":19.05,"n":170,"o":19.05,"t":"2024-10-14T04:00:00Z","v":10352,"vw":19.237511},{"c":19.32,"h":19.39,"l":19.181,"n":161,"o":19.27,"t":"2024-10-15T04:00:00Z","v":5038,"vw":19.277594},{"c":19.63,"h":19.63,"l":19.23,"n":157,"o":19.23,"t":"2024-10-16T04:00:00Z","v":4179,"vw":19.461291},{"c":19.73,"h":19.79,"l":19.6001,"n":133,"o":19.64,"t":"2024-10-17T04:00:00Z","v":2973,"vw":19.697675},{"c":19.62,"h":19.84,"l":19.53,"n":193,"o":19.73,"t":"2024-10-18T04:00:00Z","v":9635,"vw":19.631909},{"c":19.42,"h":19.64,"l":19.26,"n":162,"o":19.62,"t":"2024-10-21T04:00:00Z","v":9712,"vw":19.363324},{"c":19.29,"h":19.385,"l":19.27,"n":164,"o":19.385,"t":"2024-10-22T04:00:00Z","v":4094,"vw":19.308515},{"c":18.96,"h":19.29,"l":18.9496,"n":185,"o":19.17,"t":"2024-10-23T04:00:00Z","v":4306,"vw":19.081713},{"c":19.01,"h":19.3499,"l":18.9872,"n":141,"o":19.05,"t":"2024-10-24T04:00:00Z","v":1879,"vw":19.08056},{"c":18.96,"h":19.145,"l":18.9,"n":173,"o":19.13,"t":"2024-10-25T04:00:00Z","v":8781,"vw":19.004507},{"c":19.35,"h":19.4975,"l":19.115,"n":232,"o":19.35,"t":"2024-10-28T04:00:00Z","v":14381,"vw":19.335672},{"c":19.26,"h":19.3789,"l":19.12,"n":187,"o":19.21,"t":"2024-10-29T04:00:00Z","v":5703,"vw":19.242132},{"c":19.25,"h":19.5401,"l":19.25,"n":154,"o":19.3,"t":"2024-10-30T04:00:00Z","v":5613,"vw":19.431653},{"c":18.93,"h":19.09,"l":18.93,"n":148,"o":18.96,"t":"2024-10-31T04:00:00Z","v":3312,"vw":18.990261},{"c":19.5,"h":19.71,"l":19.18,"n":232,"o":19.18,"t":"2024-11-01T04:00:00Z","v":8301,"vw":19.53031},{"c":19.77,"h":19.818,"l":19.55,"n":220,"o":19.55,"t":"2024-11-04T05:00:00Z","v":5879,"vw":19.704496},{"c":19.88,"h":19.96,"l":19.7419,"n":232,"o":19.79,"t":"2024-11-05T05:00:00Z","v":14624,"vw":19.87049},{"c":20.65,"h":20.7,"l":20.14,"n":370,"o":20.26,"t":"2024-11-06T05:00:00Z","v":28096,"vw":20.483008},{"c":20.66,"h":20.95,"l":20.58,"n":300,"o":20.8,"t":"2024-11-07T05:00:00Z","v":12484,"vw":20.75319},{"c":20.73,"h":20.73,"l":20.5205,"n":254,"o":20.55,"t":"2024-11-08T05:00:00Z","v":8412,"vw":20.584933},{"c":21.5,"h":21.5,"l":21.1919,"n":484,"o":21.2,"t":"2024-11-11T05:00:00Z","v":27718,"vw":21.348783},{"c":20.95,"h":21.45,"l":20.92,"n":293,"o":21.29,"t":"2024-11-12T05:00:00Z","v":15028,"vw":21.14812},{"c":21.78,"h":22.57,"l":21.69,"n":1240,"o":21.69,"t":"2024-11-13T05:00:00Z","v":96170,"vw":22.133767},{"c":21.44,"h":22.32,"l":21.36,"n":729,"o":22.18,"t":"2024-11-14T05:00:00Z","v":46164,"vw":21.813364},{"c":21.36,"h":21.5,"l":21.04,"n":421,"o":21.5,"t":"2024-11-15T05:00:00Z","v":22646,"vw":21.103582},{"c":21.41,"h":21.54,"l":21.2738,"n":439,"o":21.38,"t":"2024-11-18T05:00:00Z","v":19837,"vw":21.417057},{"c":21.72,"h":21.89,"l":20.93,"n":583,"o":21.38,"t":"2024-11-19T05:00:00Z","v":66027,"vw":21.402163},{"c":21.55,"h":21.72,"l":21.3901,"n":371,"o":21.72,"t":"2024-11-20T05:00:00Z","v":16286,"vw":21.564003},{"c":22.23,"h":22.3724,"l":21.3766,"n":419,"o":21.51,"t":"2024-11-21T05:00:00Z","v":25086,"vw":22.006024},{"c":22.88,"h":22.9858,"l":22.45,"n":488,"o":22.66,"t":"2024-11-22T05:00:00Z","v":42298,"vw":22.776934},{"c":23.38,"h":23.54,"l":23.018,"n":658,"o":23.17,"t":"2024-11-25T05:00:00Z","v":61343,"vw":23.265955},{"c":23.12,"h":23.555,"l":23.08,"n":377,"o":23.16,"t":"2024-11-26T05:00:00Z","v":16845,"vw":23.335041},{"c":23.35,"h":23.58,"l":23.1655,"n":315,"o":23.3,"t":"2024-11-27T05:00:00Z","v":16788,"vw":23.369817},{"c":24.17,"h":24.259,"l":23.51,"n":480,"o":23.74,"t":"2024-11-29T05:00:00Z","v":31552,"vw":24.023269},{"c":23.66,"h":24.29,"l":23.5001,"n":650,"o":24.29,"t":"2024-12-02T05:00:00Z","v":60173,"vw":23.739606},{"c":23.47,"h":23.75,"l":23.1208,"n":482,"o":23.73,"t":"2024-12-03T05:00:00Z","v":36206,"vw":23.294887},{"c":23.38,"h":23.6162,"l":23.2687,"n":336,"o":23.36,"t":"2024-12-04T05:00:00Z","v":13816,"vw":23.455453},{"c":23.27,"h":23.44,"l":23.09,"n":332,"o":23.38,"t":"2024-12-05T05:00:00Z","v":15738,"vw":23.267775},{"c":23.79,"h":23.79,"l":23.27,"n":285,"o":23.36,"t":"2024-12-06T05:00:00Z","v":16915,"vw":23.559029},{"c":23.385,"h":24.08,"l":23.32,"n":410,"o":24.08,"t":"2024-12-09T05:00:00Z","v":17400,"vw":23.546089},{"c":23.08,"h":23.54,"l":23.06,"n":289,"o":23.36,"t":"2024-12-10T05:00:00Z","v":13210,"vw":23.273029},{"c":23.12,"h":23.3,"l":22.85,"n":414,"o":23.3,"t":"2024-12-11T05:00:00Z","v":21923,"vw":23.039876},{"c":22.74,"h":23.1,"l":22.7,"n":1020,"o":23.06,"t":"2024-12-12T05:00:00Z","v":119892,"vw":22.904658},{"c":22.96,"h":22.96,"l":22.5112,"n":953,"o":22.75,"t":"2024-12-13T05:00:00Z","v":102000,"vw":22.799838},{"c":23.38,"h":23.45,"l":22.64,"n":610,"o":22.96,"t":"2024-12-16T05:00:00Z","v":111472,"vw":23.079907},{"c":23.35,"h":23.42,"l":22.95,"n":414,"o":23.42,"t":"2024-12-17T05:00:00Z","v":33628,"vw":23.168475},{"c":22.23,"h":23.54,"l":22.12,"n":656,"o":23.36,"t":"2024-12-18T05:00:00Z","v":77462,"vw":22.977559},{"c":22.24,"h":22.81,"l":22.05,"n":670,"o":22.48,"t":"2024-12-19T05:00:00Z","v":68286,"vw":22.370821},{"c":22.82,"h":23.0331,"l":21.64,"n":438,"o":21.77,"t":"2024-12-20T05:00:00Z","v":27141,"vw":22.475219},{"c":23,"h":23.09,"l":22.62,"n":358,"o":23.02,"t":"2024-12-23T05:00:00Z","v":20804,"vw":22.873298},{"c":23.48,"h":23.48,"l":22.8195,"n":293,"o":23.09,"t":"2024-12-24T05:00:00Z","v":22075,"vw":23.186404},{"c":24.23,"h":24.25,"l":23.33,"n":573,"o":23.33,"t":"2024-12-26T05:00:00Z","v":35078,"vw":24.019198},{"c":23.87,"h":24.1624,"l":23.62,"n":470,"o":24.14,"t":"2024-12-27T05:00:00Z","v":37512,"vw":23.925589},{"c":23.43,"h":23.53,"l":22.85,"n":433,"o":23.43,"t":"2024-12-30T05:00:00Z","v":25553,"vw":23.173365},{"c":23.22,"h":23.65,"l":23.0548,"n":563,"o":23.65,"t":"2024-12-31T05:00:00Z","v":55529,"vw":23.254437},{"c":23.31,"h":23.7599,"l":23.0801,"n":488,"o":23.25,"t":"2025-01-02T05:00:00Z","v":37433,"vw":23.500186},{"c":24.19,"h":24.2092,"l":23.46,"n":743,"o":23.46,"t":"2025-01-03T05:00:00Z","v":47685,"vw":23.981513},{"c":24.35,"h":24.72,"l":24.2956,"n":894,"o":24.51,"t":"2025-01-06T05:00:00Z","v":55448,"vw":24.535712},{"c":23.73,"h":24.5,"l":23.61,"n":879,"o":24.46,"t":"2025-01-07T05:00:00Z","v":58456,"vw":24.049549},{"c":23.25,"h":23.53,"l":23,"n":1029,"o":23.43,"t":"2025-01-08T05:00:00Z","v":103083,"vw":23.326484},{"c":22.85,"h":23.06,"l":22.515,"n":607,"o":22.96,"t":"2025-01-10T05:00:00Z","v":30479,"vw":22.794669},{"c":22.09,"h":22.37,"l":21.8301,"n":797,"o":22.35,"t":"2025-01-13T05:00:00Z","v":93183,"vw":22.065596},{"c":22.07,"h":22.47,"l":21.92,"n":480,"o":22.38,"t":"2025-01-14T05:00:00Z","v":29771,"vw":22.111505},{"c":22.62,"h":22.7699,"l":22.341,"n":356,"o":22.49,"t":"2025-01-15T05:00:00Z","v":18782,"vw":22.548239},{"c":22.73,"h":22.7577,"l":22.4665,"n":445,"o":22.62,"t":"2025-01-16T05:00:00Z","v":27219,"vw":22.632943},{"c":22.93,"h":23.06,"l":22.86,"n":341,"o":22.9,"t":"2025-01-17T05:00:00Z","v":28187,"vw":22.928524},{"c":25,"h":25.042,"l":23.43,"n":1230,"o":23.43,"t":"2025-01-21T05:00:00Z","v":103676,"vw":24.586324},{"c":24.77,"h":25.09,"l":24.58,"n":1076,"o":25.04,"t":"2025-01-22T05:00:00Z","v":97779,"vw":24.809905},{"c":24.95,"h":25.01,"l":24.3,"n":941,"o":24.56,"t":"2025-01-23T05:00:00Z","v":87296,"vw":24.549831},{"c":25.39,"h":25.65,"l":25.14,"n":840,"o":25.26,"t":"2025-01-24T05:00:00Z","v":48956,"vw":25.489627},{"c":24.52,"h":25.055,"l":24.4,"n":790,"o":24.91,"t":"2025-01-27T05:00:00Z","v":39336,"vw":24.700361},{"c":24.69,"h":24.9927,"l":24.1701,"n":655,"o":24.96,"t":"2025-01-28T05:00:00Z","v":46227,"vw":24.60935},{"c":23.92,"h":24.7,"l":23.75,"n":785,"o":24.7,"t":"2025-01-29T05:00:00Z","v":71483,"vw":23.970628},{"c":24.3,"h":24.51,"l":24.05,"n":439,"o":24.29,"t":"2025-01-30T05:00:00Z","v":22853,"vw":24.314738},{"c":24.58,"h":25.1793,"l":24.31,"n":658,"o":24.44,"t":"2025-01-31T05:00:00Z","v":59469,"vw":24.739966},{"c":24.34,"h":24.4896,"l":23.55,"n":698,"o":23.74,"t":"2025-02-03T05:00:00Z","v":53159,"vw":24.062621},{"c":24.86,"h":24.9,"l":24.45,"n":431,"o":24.45,"t":"2025-02-04T05:00:00Z","v":16020,"vw":24.745076},{"c":24.82,"h":25,"l":24.635,"n":843,"o":24.8,"t":"2025-02-05T05:00:00Z","v":89446,"vw":24.773379},{"c":25.13,"h":25.36,"l":24.95,"n":530,"o":25.14,"t":"2025-02-06T05:00:00Z","v":30493,"vw":25.228771},{"c":25.04,"h":25.665,"l":24.9823,"n":409,"o":25.29,"t":"2025-02-07T05:00:00Z","v":22309,"vw":25.254175},{"c":26.06,"h":26.28,"l":25.21,"n":987,"o":25.21,"t":"2025-02-10T05:00:00Z","v":124641,"vw":26.000942},{"c":25.22,"h":26.06,"l":25.21,"n":974,"o":26.03,"t":"2025-02-11T05:00:00Z","v":78423,"vw":25.495977},{"c":24.96,"h":25.21,"l":24.53,"n":734,"o":24.86,"t":"2025-02-12T05:00:00Z","v":65925,"vw":24.921027},{"c":25.59,"h":25.6299,"l":25.1668,"n":560,"o":25.28,"t":"2025-02-13T05:00:00Z","v":39425,"vw":25.410897},{"c":25.53,"h":25.85,"l":25.335,"n":805,"o":25.82,"t":"2025-02-14T05:00:00Z","v":67438,"vw":25.58965},{"c":25.77,"h":26.365,"l":25.6,"n":944,"o":25.83,"t":"2025-02-18T05:00:00Z","v":68768,"vw":26.066732},{"c":25.47,"h":26.11,"l":25.4,"n":921,"o":25.89,"t":"2025-02-19T05:00:00Z","v":83965,"vw":25.744302},{"c":25.14,"h":25.43,"l":24.62,"n":1760,"o":25.43,"t":"2025-02-20T05:00:00Z","v":174034,"vw":24.875352},{"c":24.12,"h":25.3,"l":24.08,"n":3110,"o":25.27,"t":"2025-02-21T05:00:00Z","v":366682,"vw":24.385246},{"c":23.86,"h":24.32,"l":23.6001,"n":1213,"o":24.32,"t":"2025-02-24T05:00:00Z","v":117629,"vw":23.923961},{"c":23.2,"h":23.75,"l":22.9676,"n":1055,"o":23.63,"t":"2025-02-25T05:00:00Z","v":170876,"vw":23.260023},{"c":23.54,"h":23.99,"l":23.47,"n":1133,"o":23.6,"t":"2025-02-26T05:00:00Z","v":137206,"vw":23.809869},{"c":23.38,"h":24.18,"l":23.32,"n":888,"o":23.91,"t":"2025-02-27T05:00:00Z","v":93863,"vw":23.709278},{"c":23.53,"h":23.58,"l":22.77,"n":1269,"o":22.81,"t":"2025-02-28T05:00:00Z","v":123523,"vw":23.277597},{"c":22.97,"h":24.005,"l":22.735,"n":1256,"o":23.91,"t":"2025-03-03T05:00:00Z","v":153881,"vw":23.336444},{"c":23.15,"h":23.66,"l":22.495,"n":2326,"o":22.7,"t":"2025-03-04T05:00:00Z","v":363591,"vw":22.881861},{"c":24.15,"h":24.1531,"l":23.22,"n":1276,"o":23.38,"t":"2025-03-05T05:00:00Z","v":148378,"vw":23.759518},{"c":23.41,"h":24.31,"l":23.195,"n":1128,"o":23.85,"t":"2025-03-06T05:00:00Z","v":116618,"vw":23.894945},{"c":23.49,"h":23.61,"l":22.645,"n":828,"o":22.82,"t":"2025-03-07T05:00:00Z","v":90660,"vw":23.085977},{"c":22.51,"h":23.06,"l":22.25,"n":708,"o":23.06,"t":"2025-03-10T04:00:00Z","v":67556,"vw":22.660171},{"c":22.55,"h":22.7125,"l":22.08,"n":382,"o":22.33,"t":"2025-03-11T04:00:00Z","v":34803,"vw":22.335749},{"c":22.57,"h":23.12,"l":22.3,"n":281,"o":23.035,"t":"2025-03-12T04:00:00Z","v":16169,"vw":22.633003},{"c":22.24,"h":22.57,"l":22.04,"n":327,"o":22.51,"t":"2025-03-13T04:00:00Z","v":17699,"vw":22.291292},{"c":22.84,"h":22.9,"l":22.46,"n":253,"o":22.46,"t":"2025-03-14T04:00:00Z","v":18370,"vw":22.677684},{"c":23.28,"h":23.3964,"l":22.95,"n":469,"o":22.95,"t":"2025-03-17T04:00:00Z","v":22016,"vw":23.190947},{"c":22.64,"h":23.01,"l":22.535,"n":358,"o":23.01,"t":"2025-03-18T04:00:00Z","v":26639,"vw":22.624598},{"c":22.94,"h":23.0799,"l":22.61,"n":265,"o":22.72,"t":"2025-03-19T04:00:00Z","v":12107,"vw":22.780038},{"c":22.75,"h":22.97,"l":22.61,"n":365,"o":22.97,"t":"2025-03-20T04:00:00Z","v":7778,"vw":22.811834},{"c":22.59,"h":22.6,"l":22.1501,"n":368,"o":22.39,"t":"2025-03-21T04:00:00Z","v":14760,"vw":22.360357},{"c":23.61,"h":23.61,"l":22.92,"n":416,"o":22.92,"t":"2025-03-24T04:00:00Z","v":21093,"vw":23.329767},{"c":23.79,"h":23.79,"l":23.5299,"n":233,"o":23.77,"t":"2025-03-25T04:00:00Z","v":15433,"vw":23.707658},{"c":23.34,"h":23.84,"l":23.304,"n":223,"o":23.83,"t":"2025-03-26T04:00:00Z","v":11367,"vw":23.681083},{"c":23,"h":23.3356,"l":22.94,"n":223,"o":23.24,"t":"2025-03-27T04:00:00Z","v":7092,"vw":23.1722},{"c":22.24,"h":23.025,"l":22.2,"n":318,"o":22.99,"t":"2025-03-28T04:00:00Z","v":16661,"vw":22.429714},{"c":22.07,"h":22.15,"l":21.702,"n":373,"o":21.95,"t":"2025-03-31T04:00:00Z","v":27736,"vw":21.955807},{"c":21.77,"h":22.05,"l":21.52,"n":421,"o":21.59,"t":"2025-04-01T04:00:00Z","v":23804,"vw":21.736717},{"c":22.31,"h":22.45,"l":21.41,"n":496,"o":21.41,"t":"2025-04-02T04:00:00Z","v":37184,"vw":22.076662},{"c":21.07,"h":21.53,"l":21.07,"n":455,"o":21.53,"t":"2025-04-03T04:00:00Z","v":32348,"vw":21.246513},{"c":19.61,"h":20.48,"l":19.32,"n":708,"o":20.48,"t":"2025-04-04T04:00:00Z","v":33519,"vw":19.916581},{"c":19.56,"h":20.325,"l":18.4,"n":711,"o":18.55,"t":"2025-04-07T04:00:00Z","v":58611,"vw":19.310203},{"c":19.41,"h":20.68,"l":19.11,"n":492,"o":20.46,"t":"2025-04-08T04:00:00Z","v":35732,"vw":19.958072},{"c":21.61,"h":21.68,"l":19.21,"n":606,"o":19.21,"t":"2025-04-09T04:00:00Z","v":67481,"vw":20.52672},{"c":20.75,"h":21.1509,"l":20.365,"n":463,"o":20.96,"t":"2025-04-10T04:00:00Z","v":36977,"vw":20.825287},{"c":21.19,"h":21.19,"l":20.5603,"n":213,"o":20.87,"t":"2025-04-11T04:00:00Z","v":10439,"vw":20.812606},{"c":21.26,"h":21.63,"l":21.05,"n":263,"o":21.63,"t":"2025-04-14T04:00:00Z","v":11225,"vw":21.360209},{"c":21.45,"h":21.72,"l":21.26,"n":176,"o":21.26,"t":"2025-04-15T04:00:00Z","v":13199,"vw":21.510365},{"c":21.12,"h":21.3479,"l":20.69,"n":208,"o":21.17,"t":"2025-04-16T04:00:00Z","v":17912,"vw":21.054633},{"c":21.26,"h":21.405,"l":21.0859,"n":129,"o":21.32,"t":"2025-04-17T04:00:00Z","v":4545,"vw":21.262771},{"c":20.8,"h":21.08,"l":20.3709,"n":263,"o":21.05,"t":"2025-04-21T04:00:00Z","v":32874,"vw":20.674908},{"c":20.72,"h":21.28,"l":20.52,"n":267,"o":21.28,"t":"2025-04-22T04:00:00Z","v":23206,"vw":20.7553},{"c":21.2,"h":21.82,"l":21.1671,"n":307,"o":21.2,"t":"2025-04-23T04:00:00Z","v":31610,"vw":21.575149},{"c":21.96,"h":21.96,"l":20.98,"n":222,"o":20.98,"t":"2025-04-24T04:00:00Z","v":13413,"vw":21.644445},{"c":22.31,"h":22.31,"l":21.89,"n":203,"o":21.89,"t":"2025-04-25T04:00:00Z","v":6946,"vw":22.127556},{"c":22.51,"h":22.76,"l":22.265,"n":244,"o":22.32,"t":"2025-04-28T04:00:00Z","v":8211,"vw":22.437239},{"c":22.49,"h":22.58,"l":22.325,"n":379,"o":22.39,"t":"2025-04-29T04:00:00Z","v":113384,"vw":22.414504},{"c":22.34,"h":22.34,"l":21.61,"n":205,"o":22.15,"t":"2025-04-30T04:00:00Z","v":7875,"vw":21.9941},{"c":22.35,"h":22.58,"l":22.27,"n":216,"o":22.365,"t":"2025-05-01T04:00:00Z","v":8933,"vw":22.353735},{"c":22.73,"h":23.15,"l":22.5,"n":292,"o":22.5,"t":"2025-05-02T04:00:00Z","v":24642,"vw":22.990359},{"c":22.8,"h":22.9151,"l":22.6,"n":193,"o":22.62,"t":"2025-05-05T04:00:00Z","v":6870,"vw":22.746127},{"c":22.61,"h":22.885,"l":22.31,"n":285,"o":22.34,"t":"2025-05-06T04:00:00Z","v":33637,"vw":22.533592},{"c":22.87,"h":22.8957,"l":22.646,"n":230,"o":22.79,"t":"2025-05-07T04:00:00Z","v":10530,"vw":22.789734},{"c":23.17,"h":23.37,"l":22.95,"n":547,"o":23.23,"t":"2025-05-08T04:00:00Z","v":66905,"vw":23.138856},{"c":23,"h":23.36,"l":22.8,"n":277,"o":23.36,"t":"2025-05-09T04:00:00Z","v":23072,"vw":23.025043},{"c":23.35,"h":23.97,"l":23.26,"n":411,"o":23.96,"t":"2025-05-12T04:00:00Z","v":18948,"vw":23.503469},{"c":23.77,"h":23.906,"l":23.55,"n":321,"o":23.67,"t":"2025-05-13T04:00:00Z","v":17542,"vw":23.752363},{"c":24.02,"h":24.09,"l":23.74,"n":267,"o":23.82,"t":"2025-05-14T04:00:00Z","v":17684,"vw":23.912046},{"c":24.47,"h":24.505,"l":23.83,"n":299,"o":23.83,"t":"2025-05-15T04:00:00Z","v":21814,"vw":24.350522},{"c":24.78,"h":24.9299,"l":24.5101,"n":442,"o":24.74,"t":"2025-05-16T04:00:00Z","v":31869,"vw":24.663674},{"c":24.51,"h":24.57,"l":24.22,"n":343,"o":24.46,"t":"2025-05-19T04:00:00Z","v":20751,"vw":24.429987},{"c":24.48,"h":24.7399,"l":24.33,"n":248,"o":24.33,"t":"2025-05-20T04:00:00Z","v":9574,"vw":24.486555},{"c":24.17,"h":24.73,"l":24,"n":328,"o":24.73,"t":"2025-05-21T04:00:00Z","v":18740,"vw":24.365921},{"c":24.35,"h":24.58,"l":23.695,"n":683,"o":23.79,"t":"2025-05-22T04:00:00Z","v":153822,"vw":24.216209},{"c":24.21,"h":24.3496,"l":24,"n":897,"o":24.1,"t":"2025-05-23T04:00:00Z","v":162562,"vw":24.212547},{"c":25.11,"h":25.21,"l":24.4476,"n":690,"o":24.58,"t":"2025-05-27T04:00:00Z","v":69609,"vw":24.9634},{"c":25.09,"h":25.45,"l":24.9712,"n":825,"o":25.17,"t":"2025-05-28T04:00:00Z","v":48011,"vw":25.11613},{"c":24.76,"h":25.4799,"l":24.6,"n":783,"o":25.37,"t":"2025-05-29T04:00:00Z","v":119117,"vw":24.828928},{"c":24.39,"h":24.59,"l":24.1,"n":1823,"o":24.59,"t":"2025-05-30T04:00:00Z","v":237596,"vw":24.371414},{"c":24.37,"h":24.485,"l":23.897,"n":647,"o":24.32,"t":"2025-06-02T04:00:00Z","v":86933,"vw":24.226146},{"c":24.6,"h":24.75,"l":24.4104,"n":498,"o":24.5,"t":"2025-06-03T04:00:00Z","v":43937,"vw":24.581955},{"c":25,"h":25.0678,"l":24.42,"n":841,"o":24.42,"t":"2025-06-04T04:00:00Z","v":90601,"vw":24.895184},{"c":25.66,"h":25.66,"l":25.13,"n":921,"o":25.15,"t":"2025-06-05T04:00:00Z","v":86691,"vw":25.396116},{"c":25.7,"h":25.74,"l":25.375,"n":732,"o":25.58,"t":"2025-06-06T04:00:00Z","v":64835,"vw":25.609895},{"c":26.15,"h":26.34,"l":25.62,"n":1177,"o":25.8,"t":"2025-06-09T04:00:00Z","v":82699,"vw":26.192276},{"c":25.93,"h":26.245,"l":25.6277,"n":712,"o":26.22,"t":"2025-06-10T04:00:00Z","v":51460,"vw":25.934329},{"c":26.0225,"h":26.19,"l":25.84,"n":620,"o":25.94,"t":"2025-06-11T04:00:00Z","v":50757,"vw":26.02496},{"c":26.02,"h":26.11,"l":25.85,"n":540,"o":26.11,"t":"2025-06-12T04:00:00Z","v":39421,"vw":25.95707},{"c":25.87,"h":26.23,"l":25.5586,"n":480,"o":25.68,"t":"2025-06-13T04:00:00Z","v":28637,"vw":25.968441},{"c":26.82,"h":26.97,"l":26.3268,"n":725,"o":26.34,"t":"2025-06-16T04:00:00Z","v":62069,"vw":26.654084},{"c":26.1,"h":26.42,"l":25.941,"n":951,"o":26.35,"t":"2025-06-17T04:00:00Z","v":65557,"vw":26.168167},{"c":26.59,"h":26.7177,"l":26.35,"n":600,"o":26.35,"t":"2025-06-18T04:00:00Z","v":42788,"vw":26.530204},{"c":26.84,"h":27.24,"l":26.7437,"n":766,"o":26.92,"t":"2025-06-20T04:00:00Z","v":57280,"vw":27.011313},{"c":27.43,"h":27.43,"l":26.48,"n":889,"o":26.93,"t":"2025-06-23T04:00:00Z","v":71606,"vw":27.121862},{"c":27.73,"h":27.8182,"l":27.42,"n":1120,"o":27.69,"t":"2025-06-24T04:00:00Z","v":54970,"vw":27.665477},{"c":27.62,"h":27.82,"l":27.51,"n":668,"o":27.82,"t":"2025-06-25T04:00:00Z","v":39497,"vw":27.634773},{"c":28.54,"h":28.61,"l":27.81,"n":1216,"o":27.89,"t":"2025-06-26T04:00:00Z","v":158737,"vw":28.392252},{"c":28.74,"h":29.2893,"l":28.47,"n":1248,"o":28.64,"t":"2025-06-27T04:00:00Z","v":238728,"vw":28.893034},{"c":28.74,"h":28.96,"l":28.625,"n":1303,"o":28.96,"t":"2025-06-30T04:00:00Z","v":63425,"vw":28.782375},{"c":28.59,"h":28.878,"l":28.36,"n":1404,"o":28.57,"t":"2025-07-01T04:00:00Z","v":95877,"vw":28.611678},{"c":29.09,"h":29.09,"l":28.5,"n":1305,"o":28.62,"t":"2025-07-02T04:00:00Z","v":73766,"vw":28.82103},{"c":29.47,"h":29.47,"l":29.13,"n":757,"o":29.13,"t":"2025-07-03T04:00:00Z","v":64143,"vw":29.338596},{"c":29.62,"h":29.64,"l":29.2597,"n":854,"o":29.64,"t":"2025-07-07T04:00:00Z","v":69362,"vw":29.44735},{"c":29.97,"h":30.06,"l":29.6105,"n":1124,"o":29.78,"t":"2025-07-08T04:00:00Z","v":78572,"vw":29.867432},{"c":29.93,"h":30.21,"l":29.5901,"n":805,"o":30.17,"t":"2025-07-09T04:00:00Z","v":78473,"vw":29.846078},{"c":30.14,"h":30.26,"l":29.8,"n":824,"o":29.94,"t":"2025-07-10T04:00:00Z","v":47037,"vw":30.0749},{"c":29.73,"h":30.0363,"l":29.632,"n":1215,"o":29.99,"t":"2025-07-11T04:00:00Z","v":245943,"vw":29.740026},{"c":30.07,"h":30.179,"l":29.53,"n":835,"o":29.66,"t":"2025-07-14T04:00:00Z","v":73558,"vw":30.012262},{"c":30.12,"h":30.3479,"l":30.0001,"n":677,"o":30.15,"t":"2025-07-15T04:00:00Z","v":38831,"vw":30.202207},{"c":30.47,"h":30.49,"l":29.7,"n":736,"o":30.35,"t":"2025-07-16T04:00:00Z","v":47856,"vw":30.161595},{"c":31.47,"h":31.52,"l":30.53,"n":1767,"o":30.645,"t":"2025-07-17T04:00:00Z","v":107685,"vw":31.27447},{"c":31.4027,"h":31.56,"l":31.09,"n":1024,"o":31.56,"t":"2025-07-18T04:00:00Z","v":77373,"vw":31.322813},{"c":30.88,"h":31.74,"l":30.71,"n":1337,"o":31.445,"t":"2025-07-21T04:00:00Z","v":136295,"vw":31.094212},{"c":30.6734,"h":30.7531,"l":30.04,"n":1241,"o":30.71,"t":"2025-07-22T04:00:00Z","v":185926,"vw":30.456536},{"c":31.6,"h":31.6,"l":30.72,"n":816,"o":30.72,"t":"2025-07-23T04:00:00Z","v":63355,"vw":31.202853},{"c":30.9891,"h":31.58,"l":30.9,"n":2222,"o":31.58,"t":"2025-07-24T04:00:00Z","v":297187,"vw":31.075809},{"c":30.71,"h":30.87,"l":30.35,"n":1503,"o":30.87,"t":"2025-07-25T04:00:00Z","v":143869,"vw":30.541153},{"c":30.2,"h":30.53,"l":30.1307,"n":1383,"o":30.53,"t":"2025-07-28T04:00:00Z","v":121235,"vw":30.254128},{"c":29.735,"h":30.31,"l":29.5,"n":3741,"o":30.31,"t":"2025-07-29T04:00:00Z","v":464703,"vw":29.775537},{"c":29.95,"h":30.21,"l":29.65,"n":1811,"o":29.88,"t":"2025-07-30T04:00:00Z","v":256246,"vw":29.966636},{"c":29.66,"h":30.05,"l":29.47,"n":2511,"o":29.95,"t":"2025-07-31T04:00:00Z","v":317412,"vw":29.82298},{"c":29.4575,"h":29.7,"l":28.71,"n":1470,"o":29.1,"t":"2025-08-01T04:00:00Z","v":128884,"vw":29.263865},{"c":30.1271,"h":30.18,"l":29.73,"n":1068,"o":29.73,"t":"2025-08-04T04:00:00Z","v":85559,"vw":30.001427},{"c":30.2953,"h":30.59,"l":30.07,"n":973,"o":30.36,"t":"2025-08-05T04:00:00Z","v":82514,"vw":30.25118},{"c":31.0016,"h":31.15,"l":30.4853,"n":1166,"o":30.51,"t":"2025-08-06T04:00:00Z","v":115677,"vw":30.801849},{"c":30.23,"h":30.8806,"l":30.08,"n":1191,"o":30.87,"t":"2025-08-07T04:00:00Z","v":120945,"vw":30.321658},{"c":30.1378,"h":30.66,"l":30.0509,"n":834,"o":30.65,"t":"2025-08-08T04:00:00Z","v":57388,"vw":30.289296},{"c":30.09,"h":30.3199,"l":29.9993,"n":995,"o":30.21,"t":"2025-08-11T04:00:00Z","v":96750,"vw":30.115762},{"c":30.5528,"h":30.7791,"l":30.4389,"n":870,"o":30.49,"t":"2025-08-12T04:00:00Z","v":76218,"vw":30.5439},{"c":30.9514,"h":30.98,"l":30.53,"n":1040,"o":30.83,"t":"2025-08-13T04:00:00Z","v":134148,"vw":30.772224},{"c":30.6761,"h":30.9786,"l":30.39,"n":672,"o":30.73,"t":"2025-08-14T04:00:00Z","v":40295,"vw":30.677007},{"c":30.68,"h":30.85,"l":30.459,"n":422,"o":30.69,"t":"2025-08-15T04:00:00Z","v":23186,"vw":30.649883},{"c":30.8296,"h":31.0791,"l":30.54,"n":752,"o":30.67,"t":"2025-08-18T04:00:00Z","v":53272,"vw":30.897697},{"c":29.7852,"h":30.83,"l":29.74,"n":1022,"o":30.83,"t":"2025-08-19T04:00:00Z","v":69113,"vw":30.140672},{"c":29.7067,"h":29.79,"l":29.2401,"n":865,"o":29.67,"t":"2025-08-20T04:00:00Z","v":79430,"vw":29.402268},{"c":29.8249,"h":29.8907,"l":29.5,"n":407,"o":29.5,"t":"2025-08-21T04:00:00Z","v":21273,"vw":29.725783},{"c":30.7793,"h":30.8594,"l":29.9132,"n":1105,"o":29.99,"t":"2025-08-22T04:00:00Z","v":64684,"vw":30.638864},{"c":30.9632,"h":31.33,"l":30.75,"n":831,"o":30.79,"t":"2025-08-25T04:00:00Z","v":53578,"vw":31.07268},{"c":33,"h":33.5,"l":32.65,"n":2622,"o":32.65,"t":"2025-08-26T04:00:00Z","v":187218,"vw":33.097592},{"c":33.6563,"h":33.85,"l":33.12,"n":1711,"o":33.33,"t":"2025-08-27T04:00:00Z","v":94526,"vw":33.585956},{"c":33.6688,"h":33.8,"l":33.26,"n":1028,"o":33.8,"t":"2025-08-28T04:00:00Z","v":82720,"vw":33.598491},{"c":33.89,"h":33.95,"l":33.21,"n":1193,"o":33.49,"t":"2025-08-29T04:00:00Z","v":105873,"vw":33.680715},{"c":33.75,"h":33.7894,"l":33.2066,"n":1465,"o":33.38,"t":"2025-09-02T04:00:00Z","v":99054,"vw":33.544004},{"c":32.9693,"h":33.85,"l":32.7995,"n":1923,"o":33.85,"t":"2025-09-03T04:00:00Z","v":138530,"vw":33.145333},{"c":33.1934,"h":33.2,"l":32.77,"n":1097,"o":33.11,"t":"2025-09-04T04:00:00Z","v":77695,"vw":33.015579},{"c":33.4727,"h":33.6682,"l":33.25,"n":1150,"o":33.49,"t":"2025-09-05T04:00:00Z","v":76494,"vw":33.474776},{"c":34.82,"h":34.8637,"l":34.07,"n":1959,"o":34.07,"t":"2025-09-08T04:00:00Z","v":119480,"vw":34.536525},{"c":34.5838,"h":34.85,"l":34.14,"n":1382,"o":34.85,"t":"2025-09-09T04:00:00Z","v":105058,"vw":34.470255},{"c":33.75,"h":34.9,"l":33.65,"n":1539,"o":34.81,"t":"2025-09-10T04:00:00Z","v":75753,"vw":34.12104},{"c":34.3575,"h":34.55,"l":33.78,"n":857,"o":33.78,"t":"2025-09-11T04:00:00Z","v":35642,"vw":34.193872},{"c":34.3067,"h":34.44,"l":34.08,"n":970,"o":34.44,"t":"2025-09-12T04:00:00Z","v":61827,"vw":34.221978},{"c":34.92,"h":34.93,"l":34.41,"n":1625,"o":34.41,"t":"2025-09-15T04:00:00Z","v":88196,"vw":34.69742},{"c":34.38,"h":34.81,"l":34.375,"n":1377,"o":34.81,"t":"2025-09-16T04:00:00Z","v":98153,"vw":34.474758},{"c":34.73,"h":35.05,"l":34.1601,"n":1161,"o":34.3,"t":"2025-09-17T04:00:00Z","v":62965,"vw":34.665178},{"c":34.45,"h":35.01,"l":34.26,"n":1383,"o":35.01,"t":"2025-09-18T04:00:00Z","v":85731,"vw":34.542385},{"c":34.92,"h":35.107,"l":34.57,"n":1039,"o":34.79,"t":"2025-09-19T04:00:00Z","v":50137,"vw":34.837361},{"c":35.74,"h":35.74,"l":34.76,"n":1483,"o":35,"t":"2025-09-22T04:00:00Z","v":80411,"vw":35.359818},{"c":36.0627,"h":36.4,"l":35.5,"n":1850,"o":35.61,"t":"2025-09-23T04:00:00Z","v":94737,"vw":36.081827},{"c":35.45,"h":36.3,"l":35.44,"n":1402,"o":36.23,"t":"2025-09-24T04:00:00Z","v":70365,"vw":35.713214},{"c":34.81,"h":35.1982,"l":34.4,"n":1318,"o":34.83,"t":"2025-09-25T04:00:00Z","v":80144,"vw":34.833904},{"c":35.07,"h":35.25,"l":34.8,"n":918,"o":35.14,"t":"2025-09-26T04:00:00Z","v":42623,"vw":35.050632},{"c":35.55,"h":35.5899,"l":35.34,"n":1118,"o":35.51,"t":"2025-09-29T04:00:00Z","v":55251,"vw":35.504797},{"c":35.6748,"h":35.72,"l":35.01,"n":1060,"o":35.45,"t":"2025-09-30T04:00:00Z","v":46345,"vw":35.35753},{"c":36.2213,"h":36.2731,"l":35.3635,"n":1228,"o":35.55,"t":"2025-10-01T04:00:00Z","v":87811,"vw":35.876564},{"c":37.58,"h":37.73,"l":36.49,"n":2791,"o":36.66,"t":"2025-10-02T04:00:00Z","v":393843,"vw":37.270015},{"c":38.26,"h":38.3696,"l":37.637,"n":2404,"o":37.79,"t":"2025-10-03T04:00:00Z","v":162666,"vw":38.097146},{"c":39.2154,"h":39.46,"l":38.62,"n":2553,"o":39.01,"t":"2025-10-06T04:00:00Z","v":198408,"vw":39.167963},{"c":39.02,"h":39.26,"l":38.21,"n":2477,"o":39.17,"t":"2025-10-07T04:00:00Z","v":169241,"vw":38.806862},{"c":40.2,"h":40.549,"l":39.69,"n":3670,"o":39.69,"t":"2025-10-08T04:00:00Z","v":247716,"vw":40.202025},{"c":40.29,"h":40.62,"l":40.0437,"n":1975,"o":40.48,"t":"2025-10-09T04:00:00Z","v":108860,"vw":40.339345},{"c":38.29,"h":40.6677,"l":38.16,"n":3128,"o":40.51,"t":"2025-10-10T04:00:00Z","v":189128,"vw":39.273529},{"c":39.4,"h":39.5599,"l":38.91,"n":2247,"o":39.12,"t":"2025-10-13T04:00:00Z","v":127833,"vw":39.279832},{"c":40.18,"h":40.67,"l":38.1629,"n":3112,"o":38.86,"t":"2025-10-14T04:00:00Z","v":200217,"vw":39.874958},{"c":40.28,"h":41.19,"l":39.7,"n":1928,"o":41.06,"t":"2025-10-15T04:00:00Z","v":115163,"vw":40.506877},{"c":38.84,"h":40.528,"l":38.67,"n":3070,"o":40.36,"t":"2025-10-16T04:00:00Z","v":229783,"vw":39.584822},{"c":38.03,"h":38.51,"l":37.46,"n":2805,"o":38.03,"t":"2025-10-17T04:00:00Z","v":234814,"vw":37.988867},{"c":38.81,"h":39.3215,"l":38.66,"n":2482,"o":38.92,"t":"2025-10-20T04:00:00Z","v":147080,"vw":39.014828},{"c":38.39,"h":39.03,"l":38.25,"n":1304,"o":38.67,"t":"2025-10-21T04:00:00Z","v":63996,"vw":38.59141},{"c":37.01,"h":37.85,"l":36.41,"n":3375,"o":37.85,"t":"2025-10-22T04:00:00Z","v":261065,"vw":37.040562},{"c":37.84,"h":38.1099,"l":37.04,"n":1279,"o":37.04,"t":"2025-10-23T04:00:00Z","v":86419,"vw":37.77375},{"c":38.42,"h":38.54,"l":38.06,"n":1385,"o":38.45,"t":"2025-10-24T04:00:00Z","v":93333,"vw":38.365863},{"c":38.65,"h":39.02,"l":38.21,"n":1601,"o":39.02,"t":"2025-10-27T04:00:00Z","v":114872,"vw":38.59741},{"c":38.02,"h":38.66,"l":37.77,"n":1600,"o":38.66,"t":"2025-10-28T04:00:00Z","v":122714,"vw":38.177288},{"c":37.75,"h":38.21,"l":37.4501,"n":1839,"o":38.08,"t":"2025-10-29T04:00:00Z","v":184104,"vw":37.942342},{"c":37.24,"h":37.719,"l":37.14,"n":1957,"o":37.37,"t":"2025-10-30T04:00:00Z","v":141819,"vw":37.482679},{"c":37.69,"h":37.75,"l":36.965,"n":1265,"o":37.27,"t":"2025-10-31T04:00:00Z","v":92545,"vw":37.436467},{"c":36.81,"h":37.69,"l":36.61,"n":2255,"o":37.69,"t":"2025-11-03T05:00:00Z","v":151555,"vw":36.972637},{"c":35.63,"h":36.25,"l":35.58,"n":2007,"o":35.92,"t":"2025-11-04T05:00:00Z","v":208948,"vw":35.813883},{"c":35.8895,"h":35.98,"l":35.3557,"n":1246,"o":35.6,"t":"2025-11-05T05:00:00Z","v":83114,"vw":35.757456},{"c":34.07,"h":35.45,"l":34.02,"n":2185,"o":35.45,"t":"2025-11-06T05:00:00Z","v":139729,"vw":34.66722},{"c":34.42,"h":34.555,"l":33.2501,"n":1934,"o":33.56,"t":"2025-11-07T05:00:00Z","v":132419,"vw":33.691835},{"c":34.86,"h":35.5877,"l":34.63,"n":1297,"o":35.36,"t":"2025-11-10T05:00:00Z","v":62611,"vw":35.109209},{"c":34.68,"h":35.09,"l":34.5513,"n":967,"o":35.09,"t":"2025-11-11T05:00:00Z","v":64446,"vw":34.748758},{"c":34.4771,"h":35.19,"l":34.44,"n":1158,"o":34.67,"t":"2025-11-12T05:00:00Z","v":108346,"vw":34.654363},{"c":33.4236,"h":34.62,"l":33.24,"n":1669,"o":34.45,"t":"2025-11-13T05:00:00Z","v":138360,"vw":33.665901},{"c":33.4679,"h":34.0672,"l":32.67,"n":4257,"o":32.81,"t":"2025-11-14T05:00:00Z","v":790259,"vw":33.579357},{"c":32.4636,"h":33.54,"l":32.165,"n":2724,"o":33.34,"t":"2025-11-17T05:00:00Z","v":327145,"vw":32.722064},{"c":32.68,"h":32.97,"l":31.9001,"n":2295,"o":32.02,"t":"2025-11-18T05:00:00Z","v":308911,"vw":32.369066},{"c":32.67,"h":33.405,"l":32.485,"n":1068,"o":32.74,"t":"2025-11-19T05:00:00Z","v":71348,"vw":32.819199},{"c":31.4448,"h":33.6796,"l":31.37,"n":1736,"o":33.55,"t":"2025-11-20T05:00:00Z","v":129350,"vw":32.284055},{"c":31.7431,"h":31.9467,"l":30.89,"n":1843,"o":31.56,"t":"2025-11-21T05:00:00Z","v":169298,"vw":31.558155},{"c":32.404,"h":32.404,"l":31.595,"n":1478,"o":31.79,"t":"2025-11-24T05:00:00Z","v":93568,"vw":32.128739},{"c":32.68,"h":32.7599,"l":31.86,"n":900,"o":32.39,"t":"2025-11-25T05:00:00Z","v":66732,"vw":32.418735},{"c":32.8154,"h":33.099,"l":32.66,"n":1017,"o":32.84,"t":"2025-11-26T05:00:00Z","v":51147,"vw":32.864704},{"c":33.3543,"h":33.44,"l":33.04,"n":917,"o":33.19,"t":"2025-11-28T05:00:00Z","v":60299,"vw":33.285435},{"c":32.4766,"h":33,"l":32.45,"n":1348,"o":33,"t":"2025-12-01T05:00:00Z","v":135885,"vw":32.677663},{"c":32.9342,"h":33.07,"l":32.57,"n":1063,"o":32.57,"t":"2025-12-02T05:00:00Z","v":66918,"vw":32.842221},{"c":33.8316,"h":33.85,"l":32.97,"n":1039,"o":33.13,"t":"2025-12-03T05:00:00Z","v":118148,"vw":33.239824},{"c":35.38,"h":35.52,"l":33.96,"n":1819,"o":33.99,"t":"2025-12-04T05:00:00Z","v":165474,"vw":35.032625},{"c":35.74,"h":35.9699,"l":35.3,"n":1733,"o":35.51,"t":"2025-12-05T05:00:00Z","v":161717,"vw":35.674909},{"c":36.0373,"h":36.23,"l":35.475,"n":1263,"o":36.15,"t":"2025-12-08T05:00:00Z","v":86447,"vw":35.870493},{"c":36.31,"h":36.53,"l":35.88,"n":956,"o":36.01,"t":"2025-12-09T05:00:00Z","v":51143,"vw":36.189415},{"c":37.65,"h":37.9,"l":36.13,"n":2196,"o":36.32,"t":"2025-12-10T05:00:00Z","v":130305,"vw":37.168039},{"c":39.33,"h":39.44,"l":37.985,"n":2463,"o":38.22,"t":"2025-12-11T05:00:00Z","v":161192,"vw":38.768172},{"c":38.527,"h":39.5,"l":38.1,"n":2822,"o":39.49,"t":"2025-12-12T05:00:00Z","v":202060,"vw":38.819887},{"c":37.38,"h":39.18,"l":37.28,"n":2955,"o":38.81,"t":"2025-12-15T05:00:00Z","v":156599,"vw":37.920896},{"c":36.8838,"h":37.3399,"l":36.48,"n":3691,"o":37.01,"t":"2025-12-16T05:00:00Z","v":422751,"vw":36.828812},{"c":35.48,"h":37.09,"l":35.32,"n":2472,"o":37.09,"t":"2025-12-17T05:00:00Z","v":172570,"vw":36.178725},{"c":36.26,"h":36.475,"l":35.93,"n":1447,"o":36.16,"t":"2025-12-18T05:00:00Z","v":113987,"vw":36.276442},{"c":38.55,"h":38.64,"l":36.675,"n":3970,"o":36.75,"t":"2025-12-19T05:00:00Z","v":288136,"vw":38.106344},{"c":40.52,"h":40.599,"l":39.165,"n":6813,"o":39.65,"t":"2025-12-22T05:00:00Z","v":571933,"vw":40.139711},{"c":40.15,"h":40.48,"l":39.68,"n":5530,"o":39.92,"t":"2025-12-23T05:00:00Z","v":450168,"vw":40.120552},{"c":40.07,"h":40.6784,"l":39.75,"n":3208,"o":40.375,"t":"2025-12-24T05:00:00Z","v":232255,"vw":40.08073},{"c":38.91,"h":40,"l":38.84,"n":5765,"o":40,"t":"2025-12-26T05:00:00Z","v":422488,"vw":39.080795},{"c":38.87,"h":39.23,"l":38.28,"n":4585,"o":38.4,"t":"2025-12-29T05:00:00Z","v":378875,"vw":38.924098},{"c":38.97,"h":39.43,"l":38.77,"n":3253,"o":39.14,"t":"2025-12-30T05:00:00Z","v":242782,"vw":39.135139},{"c":38.65,"h":39.06,"l":38.595,"n":2839,"o":39.06,"t":"2025-12-31T05:00:00Z","v":179309,"vw":38.810461},{"c":40.32,"h":40.32,"l":38.52,"n":4715,"o":39.19,"t":"2026-01-02T05:00:00Z","v":357247,"vw":39.602728},{"c":41.52,"h":41.6599,"l":40.35,"n":7185,"o":40.6,"t":"2026-01-05T05:00:00Z","v":601135,"vw":41.057691},{"c":42.87,"h":42.91,"l":41.31,"n":5794,"o":41.71,"t":"2026-01-06T05:00:00Z","v":414207,"vw":42.150346},{"c":41.98,"h":43.02,"l":41.875,"n":5330,"o":42.7,"t":"2026-01-07T05:00:00Z","v":530256,"vw":42.351794},{"c":43.02,"h":43.9299,"l":42.6,"n":6836,"o":43.01,"t":"2026-01-08T05:00:00Z","v":530577,"vw":43.26085},{"c":43.88,"h":44.24,"l":42.71,"n":7596,"o":43.2,"t":"2026-01-09T05:00:00Z","v":588082,"vw":43.715305},{"c":45.08,"h":45.08,"l":43.93,"n":7768,"o":44.32,"t":"2026-01-12T05:00:00Z","v":524046,"vw":44.533236},{"c":44.51,"h":45.86,"l":44.42,"n":7351,"o":45.84,"t":"2026-01-13T05:00:00Z","v":470570,"vw":44.979032},{"c":45.76,"h":45.76,"l":44,"n":5077,"o":44.25,"t":"2026-01-14T05:00:00Z","v":337908,"vw":44.876177},{"c":45.99,"h":46.59,"l":45.2948,"n":7978,"o":46,"t":"2026-01-15T05:00:00Z","v":529122,"vw":46.023818},{"c":47.36,"h":47.8199,"l":46.31,"n":9068,"o":46.67,"t":"2026-01-16T05:00:00Z","v":670722,"vw":47.410469},{"c":46.24,"h":47.59,"l":46.01,"n":11826,"o":46.56,"t":"2026-01-20T05:00:00Z","v":746764,"vw":46.79958},{"c":45.74,"h":46.98,"l":44.28,"n":10831,"o":46.74,"t":"2026-01-21T05:00:00Z","v":749303,"vw":45.627471},{"c":46.85,"h":47.1,"l":45.46,"n":10000,"o":46.25,"t":"2026-01-22T05:00:00Z","v":829287,"vw":46.393335},{"c":46.95,"h":47.7194,"l":46.18,"n":9192,"o":47.01,"t":"2026-01-23T05:00:00Z","v":737880,"vw":47.08951},{"c":45.28,"h":46.92,"l":45.13,"n":9726,"o":46.92,"t":"2026-01-26T05:00:00Z","v":544438,"vw":45.645},{"c":47.27,"h":47.42,"l":45.475,"n":7813,"o":45.68,"t":"2026-01-27T05:00:00Z","v":707621,"vw":46.712418},{"c":48.15,"h":48.57,"l":47.18,"n":9221,"o":47.75,"t":"2026-01-28T05:00:00Z","v":800057,"vw":47.96035},{"c":47.12,"h":48.6599,"l":46.49,"n":9438,"o":48.59,"t":"2026-01-29T05:00:00Z","v":760768,"vw":47.394355},{"c":45.44,"h":47.73,"l":45,"n":9517,"o":46.73,"t":"2026-01-30T05:00:00Z","v":836038,"vw":45.785357},{"c":44.52,"h":45.5,"l":44.25,"n":8701,"o":45.12,"t":"2026-02-02T05:00:00Z","v":763370,"vw":44.710954},{"c":45.61,"h":45.6499,"l":44.2,"n":7105,"o":45.31,"t":"2026-02-03T05:00:00Z","v":515513,"vw":45.053018},{"c":43.48,"h":45.88,"l":42.61,"n":12589,"o":45.86,"t":"2026-02-04T05:00:00Z","v":1136678,"vw":43.643933},{"c":42.11,"h":43.7045,"l":41.86,"n":7143,"o":42.9,"t":"2026-02-05T05:00:00Z","v":535305,"vw":42.618421},{"c":43.97,"h":44.11,"l":42.61,"n":5302,"o":43.05,"t":"2026-02-06T05:00:00Z","v":388656,"vw":43.401992},{"c":45.53,"h":45.74,"l":44.255,"n":6060,"o":44.32,"t":"2026-02-09T05:00:00Z","v":521383,"vw":45.277455},{"c":44.54,"h":45.4,"l":44.3501,"n":6211,"o":45.2,"t":"2026-02-10T05:00:00Z","v":475392,"vw":44.756331},{"c":43.52,"h":45.12,"l":42.89,"n":5841,"o":45.12,"t":"2026-02-11T05:00:00Z","v":492821,"vw":43.659212},{"c":42.64,"h":43.5499,"l":41.94,"n":11048,"o":43.54,"t":"2026-02-12T05:00:00Z","v":1033965,"vw":42.519345},{"c":43.54,"h":44.04,"l":42.57,"n":4351,"o":42.88,"t":"2026-02-13T05:00:00Z","v":374011,"vw":43.547279},{"c":43.72,"h":44.18,"l":42.72,"n":3332,"o":43.05,"t":"2026-02-17T05:00:00Z","v":323024,"vw":43.340496},{"c":44.805,"h":45.26,"l":43.99,"n":4925,"o":44.35,"t":"2026-02-18T05:00:00Z","v":644439,"vw":45.007632},{"c":45.25,"h":45.25,"l":43.951,"n":3493,"o":44.27,"t":"2026-02-19T05:00:00Z","v":222148,"vw":44.79351},{"c":44.65,"h":45.6799,"l":44.33,"n":3854,"o":45.015,"t":"2026-02-20T05:00:00Z","v":224264,"vw":44.927232},{"c":44.14,"h":44.59,"l":43.815,"n":3668,"o":44.11,"t":"2026-02-23T05:00:00Z","v":348794,"vw":44.119207},{"c":44.84,"h":44.8916,"l":43.41,"n":3284,"o":43.84,"t":"2026-02-24T05:00:00Z","v":223741,"vw":44.382334},{"c":44.39,"h":45.17,"l":44.18,"n":3478,"o":45,"t":"2026-02-25T05:00:00Z","v":204022,"vw":44.580601},{"c":44.96,"h":45.0399,"l":44.07,"n":3458,"o":44.36,"t":"2026-02-26T05:00:00Z","v":251239,"vw":44.596064},{"c":44.47,"h":44.51,"l":43.58,"n":4041,"o":44.03,"t":"2026-02-27T05:00:00Z","v":368265,"vw":43.964472},{"c":46.18,"h":46.2499,"l":44.19,"n":8308,"o":44.19,"t":"2026-03-02T05:00:00Z","v":875425,"vw":45.668522},{"c":45.39,"h":46.06,"l":44.07,"n":4822,"o":44.89,"t":"2026-03-03T05:00:00Z","v":389997,"vw":45.006717},{"c":46.44,"h":46.59,"l":45.17,"n":5329,"o":45.79,"t":"2026-03-04T05:00:00Z","v":591570,"vw":46.179264},{"c":44.9,"h":46.32,"l":44.12,"n":6778,"o":46.2,"t":"2026-03-05T05:00:00Z","v":634221,"vw":44.984117},{"c":44.51,"h":45.86,"l":43.88,"n":4817,"o":44.05,"t":"2026-03-06T05:00:00Z","v":464850,"vw":45.1052},{"c":45.23,"h":45.42,"l":43.54,"n":4984,"o":44.08,"t":"2026-03-09T04:00:00Z","v":453105,"vw":44.352643},{"c":45.36,"h":46.04,"l":45.01,"n":3541,"o":45.41,"t":"2026-03-10T04:00:00Z","v":223416,"vw":45.610638},{"c":45.41,"h":46.14,"l":44.9,"n":3371,"o":45.01,"t":"2026-03-11T04:00:00Z","v":277040,"vw":45.545637},{"c":44.75,"h":45.5,"l":44.34,"n":3791,"o":45.29,"t":"2026-03-12T04:00:00Z","v":339968,"vw":45.02349},{"c":44.64,"h":45.81,"l":44.38,"n":3706,"o":45.06,"t":"2026-03-13T04:00:00Z","v":252132,"vw":44.878055},{"c":45.69,"h":45.96,"l":44.71,"n":3304,"o":45.25,"t":"2026-03-16T04:00:00Z","v":258402,"vw":45.491051},{"c":46.78,"h":46.8,"l":45.48,"n":7395,"o":45.53,"t":"2026-03-17T04:00:00Z","v":796224,"vw":46.419607},{"c":45.5,"h":46.6,"l":45.37,"n":6504,"o":46.48,"t":"2026-03-18T04:00:00Z","v":573644,"vw":46.060295},{"c":46.11,"h":46.475,"l":44.22,"n":5255,"o":44.62,"t":"2026-03-19T04:00:00Z","v":383862,"vw":45.20805},{"c":45.36,"h":47.9003,"l":44.78,"n":7284,"o":46.89,"t":"2026-03-20T04:00:00Z","v":783519,"vw":46.41843},{"c":46.6,"h":46.945,"l":45.49,"n":5541,"o":45.88,"t":"2026-03-23T04:00:00Z","v":470767,"vw":46.413103},{"c":45.7,"h":46.76,"l":45.3,"n":4915,"o":46.04,"t":"2026-03-24T04:00:00Z","v":400951,"vw":45.990585},{"c":47.92,"h":48.9199,"l":46.62,"n":11407,"o":46.7,"t":"2026-03-25T04:00:00Z","v":1138009,"vw":48.082747},{"c":45.81,"h":47.4595,"l":45.73,"n":9685,"o":47.31,"t":"2026-03-26T04:00:00Z","v":789179,"vw":46.435794},{"c":44.16,"h":45.7175,"l":44.0201,"n":7330,"o":45.715,"t":"2026-03-27T04:00:00Z","v":529038,"vw":44.683123},{"c":42.5,"h":44.6,"l":42.13,"n":7946,"o":44.58,"t":"2026-03-30T04:00:00Z","v":720077,"vw":43.019432},{"c":44.81,"h":45.04,"l":43.21,"n":4773,"o":43.43,"t":"2026-03-31T04:00:00Z","v":471154,"vw":44.236131},{"c":46.26,"h":47.15,"l":45.55,"n":7545,"o":45.55,"t":"2026-04-01T04:00:00Z","v":637956,"vw":46.529293},{"c":49.17,"h":49.3099,"l":45.11,"n":8165,"o":45.15,"t":"2026-04-02T04:00:00Z","v":959703,"vw":48.088937},{"c":49.43,"h":49.945,"l":49.01,"n":13127,"o":49.435,"t":"2026-04-06T04:00:00Z","v":954712,"vw":49.524186},{"c":49.41,"h":49.4899,"l":47.88,"n":6238,"o":48.95,"t":"2026-04-07T04:00:00Z","v":617589,"vw":48.859373},{"c":50.98,"h":52,"l":50.33,"n":11117,"o":51.93,"t":"2026-04-08T04:00:00Z","v":847300,"vw":51.064025},{"c":50.165,"h":51.19,"l":50.09,"n":7149,"o":50.51,"t":"2026-04-09T04:00:00Z","v":609918,"vw":50.697694},{"c":50.67,"h":51.14,"l":49.86,"n":7243,"o":50.21,"t":"2026-04-10T04:00:00Z","v":809873,"vw":50.567334},{"c":51.49,"h":51.8899,"l":50.05,"n":8651,"o":50.25,"t":"2026-04-13T04:00:00Z","v":903135,"vw":51.247765},{"c":51.67,"h":52.95,"l":51.05,"n":13142,"o":52.67,"t":"2026-04-14T04:00:00Z","v":883561,"vw":51.667997},{"c":52.2,"h":52.3,"l":51.2,"n":8433,"o":51.89,"t":"2026-04-15T04:00:00Z","v":1373531,"vw":51.995317},{"c":54.7,"h":54.81,"l":52.65,"n":14263,"o":52.74,"t":"2026-04-16T04:00:00Z","v":1446209,"vw":53.776166},{"c":54.69,"h":55.905,"l":54.5007,"n":12972,"o":55.42,"t":"2026-04-17T04:00:00Z","v":1182366,"vw":55.288747},{"c":54.56,"h":55.215,"l":54.04,"n":10054,"o":54.33,"t":"2026-04-20T04:00:00Z","v":625436,"vw":54.549883},{"c":53.6,"h":55.36,"l":53.34,"n":11004,"o":54.95,"t":"2026-04-21T04:00:00Z","v":1104559,"vw":54.41122},{"c":54.31,"h":55.62,"l":53.68,"n":11159,"o":54.81,"t":"2026-04-22T04:00:00Z","v":953336,"vw":54.558289},{"c":52.9,"h":53.92,"l":51.71,"n":16335,"o":53.89,"t":"2026-04-23T04:00:00Z","v":1579271,"vw":52.992608},{"c":51.03,"h":53.2,"l":50.91,"n":13212,"o":53.2,"t":"2026-04-24T04:00:00Z","v":1107084,"vw":51.534692},{"c":50.64,"h":51.156,"l":49.83,"n":12308,"o":51.156,"t":"2026-04-27T04:00:00Z","v":1054704,"vw":50.367133},{"c":50.01,"h":50.64,"l":49.68,"n":9507,"o":50.44,"t":"2026-04-28T04:00:00Z","v":712902,"vw":50.083015},{"c":49.61,"h":49.9684,"l":48.86,"n":8368,"o":49.89,"t":"2026-04-29T04:00:00Z","v":626764,"vw":49.211003},{"c":51.65,"h":51.785,"l":50.05,"n":9076,"o":50.07,"t":"2026-04-30T04:00:00Z","v":946162,"vw":51.237154},{"c":51.36,"h":52.17,"l":50.89,"n":6926,"o":52,"t":"2026-05-01T04:00:00Z","v":566369,"vw":51.406357},{"c":51.31,"h":51.9,"l":50.68,"n":8003,"o":51.335,"t":"2026-05-04T04:00:00Z","v":795591,"vw":51.351308},{"c":50.76,"h":52.31,"l":50.34,"n":8083,"o":52.31,"t":"2026-05-05T04:00:00Z","v":605561,"vw":50.860584},{"c":52.7,"h":52.78,"l":51.15,"n":15628,"o":51.415,"t":"2026-05-06T04:00:00Z","v":1602991,"vw":52.25866},{"c":51.04,"h":52.74,"l":50.78,"n":9278,"o":52.62,"t":"2026-05-07T04:00:00Z","v":634969,"vw":51.497165},{"c":54.5,"h":54.56,"l":51.99,"n":18264,"o":52.25,"t":"2026-05-08T04:00:00Z","v":1528199,"vw":53.578094},{"c":56.3,"h":57.1145,"l":54.56,"n":27350,"o":54.8,"t":"2026-05-11T04:00:00Z","v":1937919,"vw":56.220987},{"c":55.59,"h":56.28,"l":54.1001,"n":15633,"o":55.42,"t":"2026-05-12T04:00:00Z","v":989239,"vw":54.985894},{"c":56.36,"h":56.68,"l":55.06,"n":12524,"o":56.07,"t":"2026-05-13T04:00:00Z","v":777607,"vw":56.189194},{"c":57.97,"h":58.33,"l":55.83,"n":17513,"o":56.435,"t":"2026-05-14T04:00:00Z","v":1596187,"vw":57.688387},{"c":56.25,"h":57.12,"l":55.7,"n":14419,"o":56.41,"t":"2026-05-15T04:00:00Z","v":986658,"vw":56.343132},{"c":57.59,"h":58.96,"l":56.25,"n":21708,"o":57.735,"t":"2026-05-18T04:00:00Z","v":1988141,"vw":57.183842},{"c":57.07,"h":57.46,"l":55.02,"n":13302,"o":56.97,"t":"2026-05-19T04:00:00Z","v":1001672,"vw":56.163362},{"c":58.92,"h":59.0988,"l":56.75,"n":14868,"o":57.59,"t":"2026-05-20T04:00:00Z","v":1187546,"vw":58.065304},{"c":58.96,"h":59.55,"l":57.87,"n":17021,"o":58.49,"t":"2026-05-21T04:00:00Z","v":1166964,"vw":58.864942},{"c":61.9,"h":62.11,"l":60.04,"n":24423,"o":60.055,"t":"2026-05-22T04:00:00Z","v":2062170,"vw":61.431978},{"c":65.44,"h":66.99,"l":64.405,"n":42337,"o":65.43,"t":"2026-05-26T04:00:00Z","v":2904431,"vw":66.039163},{"c":66.65,"h":67.2384,"l":64.5,"n":39519,"o":66.73,"t":"2026-05-27T04:00:00Z","v":3032705,"vw":66.217594},{"c":67.805,"h":68.2121,"l":65.54,"n":26828,"o":66.385,"t":"2026-05-28T04:00:00Z","v":1605781,"vw":67.165783},{"c":65.31,"h":65.35,"l":62.25,"n":47114,"o":65.06,"t":"2026-05-29T04:00:00Z","v":4068751,"vw":63.925738},{"c":61.08,"h":63.505,"l":60.29,"n":46586,"o":63.16,"t":"2026-06-01T04:00:00Z","v":3351868,"vw":61.305124},{"c":61.22,"h":62.2,"l":60.64,"n":19082,"o":60.932,"t":"2026-06-02T04:00:00Z","v":1274860,"vw":61.422961},{"c":57.74,"h":60.48,"l":57.64,"n":25809,"o":60.285,"t":"2026-06-03T04:00:00Z","v":1766560,"vw":58.603414},{"c":59.34,"h":59.99,"l":56.645,"n":18515,"o":57.435,"t":"2026-06-04T04:00:00Z","v":1616491,"vw":58.944789},{"c":54.71,"h":58.18,"l":54.05,"n":27180,"o":58.02,"t":"2026-06-05T04:00:00Z","v":1869791,"vw":55.432204},{"c":54.85,"h":56.265,"l":54.36,"n":19668,"o":56.135,"t":"2026-06-08T04:00:00Z","v":1488752,"vw":54.981665},{"c":53.11,"h":55.98,"l":51.01,"n":25101,"o":55.73,"t":"2026-06-09T04:00:00Z","v":2115958,"vw":53.154736},{"c":52.25,"h":53.7799,"l":52.065,"n":14411,"o":52.81,"t":"2026-06-10T04:00:00Z","v":1071473,"vw":52.604509},{"c":56.9,"h":56.989,"l":52.935,"n":33010,"o":53.09,"t":"2026-06-11T04:00:00Z","v":2601191,"vw":55.5625},{"c":52.92,"h":57.15,"l":52.42,"n":43225,"o":57.14,"t":"2026-06-12T04:00:00Z","v":3401842,"vw":53.820861},{"c":52.59,"h":54.2,"l":52.06,"n":24477,"o":54.1,"t":"2026-06-15T04:00:00Z","v":2132008,"vw":52.691775},{"c":51.28,"h":52.5,"l":50.52,"n":23584,"o":51.99,"t":"2026-06-16T04:00:00Z","v":2199065,"vw":51.375956},{"c":51.06,"h":52.2,"l":50.91,"n":13502,"o":51.41,"t":"2026-06-17T04:00:00Z","v":1094764,"vw":51.601609},{"c":50.27,"h":51.356,"l":49.13,"n":21437,"o":51.3,"t":"2026-06-18T04:00:00Z","v":1796914,"vw":49.751931},{"c":48.72,"h":49.75,"l":48.135,"n":21874,"o":49.45,"t":"2026-06-22T04:00:00Z","v":1664393,"vw":48.754264},{"c":48.13,"h":48.79,"l":47.4,"n":13969,"o":47.445,"t":"2026-06-23T04:00:00Z","v":1143839,"vw":48.24002},{"c":46.48,"h":47.9,"l":46.4101,"n":9478,"o":47.8,"t":"2026-06-24T04:00:00Z","v":683551,"vw":46.905147},{"c":45.56,"h":46.739,"l":45.25,"n":14252,"o":46.739,"t":"2026-06-25T04:00:00Z","v":1241821,"vw":45.634011},{"c":46.19,"h":46.755,"l":45.06,"n":10689,"o":45.135,"t":"2026-06-26T04:00:00Z","v":905048,"vw":46.210778},{"c":49.19,"h":49.25,"l":47.655,"n":10593,"o":47.655,"t":"2026-06-29T04:00:00Z","v":880620,"vw":48.48134},{"c":50.67,"h":50.735,"l":49.075,"n":10283,"o":49.12,"t":"2026-06-30T04:00:00Z","v":767217,"vw":50.072914},{"c":50.18,"h":51.66,"l":50.145,"n":16149,"o":50.7,"t":"2026-07-01T04:00:00Z","v":1858449,"vw":51.086009},{"c":50.67,"h":52.0694,"l":50.08,"n":8265,"o":50.59,"t":"2026-07-02T04:00:00Z","v":793211,"vw":50.77657},{"c":50.31,"h":51.57,"l":50.11,"n":7487,"o":51.28,"t":"2026-07-06T04:00:00Z","v":419606,"vw":50.675196},{"c":48.49,"h":50.17,"l":48.4,"n":10008,"o":50.03,"t":"2026-07-07T04:00:00Z","v":801816,"vw":48.940987},{"c":47.67,"h":48.72,"l":47.37,"n":7710,"o":47.985,"t":"2026-07-08T04:00:00Z","v":544668,"vw":47.927718},{"c":47.4,"h":48.02,"l":47.045,"n":5898,"o":48.02,"t":"2026-07-09T04:00:00Z","v":364004,"vw":47.549561},{"c":46.93,"h":47.38,"l":46.555,"n":6522,"o":47.3,"t":"2026-07-10T04:00:00Z","v":392602,"vw":46.943842},{"c":45.51,"h":46.74,"l":45.2924,"n":10004,"o":46.62,"t":"2026-07-13T04:00:00Z","v":775392,"vw":45.848253},{"c":45.76,"h":46.5901,"l":45.72,"n":6421,"o":45.93,"t":"2026-07-14T04:00:00Z","v":478351,"vw":46.117271},{"c":45.37,"h":46.2849,"l":44.825,"n":7937,"o":45.86,"t":"2026-07-15T04:00:00Z","v":556126,"vw":45.394244},{"c":43.68,"h":44.87,"l":43.44,"n":10181,"o":44.75,"t":"2026-07-16T04:00:00Z","v":959884,"vw":43.83243},{"c":43.63,"h":44.405,"l":42.84,"n":7757,"o":42.93,"t":"2026-07-17T04:00:00Z","v":775352,"vw":43.797506},{"c":43.04,"h":43.89,"l":42.94,"n":5927,"o":43.72,"t":"2026-07-20T04:00:00Z","v":387492,"vw":43.246828},{"c":44,"h":44.36,"l":42.985,"n":6830,"o":43.18,"t":"2026-07-21T04:00:00Z","v":976518,"vw":44.016576},{"c":43.75,"h":44.46,"l":43.64,"n":6231,"o":44.16,"t":"2026-07-22T04:00:00Z","v":471375,"vw":44.035973},{"c":43.72,"h":44.23,"l":43.165,"n":5552,"o":43.32,"t":"2026-07-23T04:00:00Z","v":386439,"vw":43.628182},{"c":42.96,"h":43.79,"l":42.73,"n":7352,"o":43.74,"t":"2026-07-24T04:00:00Z","v":599672,"vw":43.020745},{"c":43.89,"h":44.3,"l":43.25,"n":4873,"o":43.43,"t":"2026-07-27T04:00:00Z","v":318926,"vw":43.655111},{"c":43.83,"h":43.97,"l":42.77,"n":7138,"o":43.51,"t":"2026-07-28T04:00:00Z","v":725383,"vw":43.448717},{"c":42.86,"h":44.2,"l":42.74,"n":8320,"o":43.8,"t":"2026-07-29T04:00:00Z","v":635659,"vw":43.473299},{"c":43.82,"h":43.89,"l":42.6501,"n":4797,"o":42.87,"t":"2026-07-30T04:00:00Z","v":297890,"vw":43.422042},{"c":43.79,"h":44.45,"l":43.055,"n":4776,"o":44.335,"t":"2026-07-31T04:00:00Z","v":317951,"vw":43.647445},{"c":45.45,"h":45.5,"l":43.6351,"n":10552,"o":43.69,"t":"2026-08-03T04:00:00Z","v":1209343,"vw":45.04908},{"c":47.57,"h":47.75,"l":46.29,"n":7505,"o":46.32,"t":"2026-08-04T04:00:00Z","v":639575,"vw":47.182162},{"c":46.59,"h":47.31,"l":46.45,"n":6615,"o":47.09,"t":"2026-08-05T04:00:00Z","v":351219,"vw":46.748039},{"c":46.6,"h":47.7999,"l":46.11,"n":4801,"o":46.17,"t":"2026-08-06T04:00:00Z","v":419750,"vw":46.82854},{"c":48.13,"h":48.1507,"l":46.9,"n":4295,"o":47.32,"t":"2026-08-07T04:00:00Z","v":239245,"vw":47.696654},{"c":47.88,"h":48.51,"l":47.62,"n":4728,"o":48.26,"t":"2026-08-10T04:00:00Z","v":279757,"vw":47.922459},{"c":47.95,"h":48.16,"l":47.29,"n":3714,"o":47.92,"t":"2026-08-11T04:00:00Z","v":294330,"vw":47.770586},{"c":48.86,"h":49.06,"l":48.15,"n":4112,"o":48.46,"t":"2026-08-12T04:00:00Z","v":222951,"vw":48.665433},{"c":48.47,"h":49.02,"l":48.2007,"n":3179,"o":48.42,"t":"2026-08-13T04:00:00Z","v":139249,"vw":48.581306},{"c":48.48,"h":49.09,"l":47.98,"n":3546,"o":48.53,"t":"2026-08-14T04:00:00Z","v":199459,"vw":48.433215},{"c":48.46,"h":49.29,"l":48.31,"n":4599,"o":48.45,"t":"2026-08-17T04:00:00Z","v":356457,"vw":48.651199},{"c":47.16,"h":47.8699,"l":47.08,"n":4274,"o":47.45,"t":"2026-08-18T04:00:00Z","v":447579,"vw":47.40014},{"c":46.67,"h":47.45,"l":46.3501,"n":4960,"o":47.24,"t":"2026-08-19T04:00:00Z","v":271171,"vw":46.84909},{"c":45.69,"h":46.61,"l":45.245,"n":4258,"o":46.61,"t":"2026-08-20T04:00:00Z","v":294286,"vw":45.693835},{"c":45.92,"h":46.33,"l":45.5,"n":3611,"o":46.08,"t":"2026-08-21T04:00:00Z","v":178972,"vw":45.966913},{"c":44.67,"h":45.3775,"l":44.61,"n":6099,"o":45.34,"t":"2026-08-24T04:00:00Z","v":233655,"vw":44.972378},{"c":44.59,"h":45.255,"l":44.4101,"n":3183,"o":45.22,"t":"2026-08-25T04:00:00Z","v":136484,"vw":44.668731},{"c":44.51,"h":44.98,"l":44.21,"n":2818,"o":44.41,"t":"2026-08-26T04:00:00Z","v":135318,"vw":44.444014},{"c":44.84,"h":44.9,"l":44.44,"n":3069,"o":44.67,"t":"2026-08-27T04:00:00Z","v":154748,"vw":44.672578},{"c":43.98,"h":44.88,"l":43.7522,"n":4390,"o":44.88,"t":"2026-08-28T04:00:00Z","v":249969,"vw":44.066323},{"c":43.62,"h":43.81,"l":43.42,"n":5455,"o":43.65,"t":"2026-08-31T04:00:00Z","v":302631,"vw":43.595727},{"c":42.75,"h":43.46,"l":42.59,"n":4424,"o":43,"t":"2026-09-01T04:00:00Z","v":215165,"vw":42.824589},{"c":43.14,"h":43.37,"l":42.6894,"n":3277,"o":42.95,"t":"2026-09-02T04:00:00Z","v":234079,"vw":43.040788},{"c":43.53,"h":43.82,"l":43.16,"n":3121,"o":43.61,"t":"2026-09-03T04:00:00Z","v":187114,"vw":43.439207},{"c":43.7,"h":43.8496,"l":43.33,"n":2536,"o":43.79,"t":"2026-09-04T04:00:00Z","v":99347,"vw":43.615376},{"c":44.34,"h":44.6,"l":43.5,"n":4129,"o":43.91,"t":"2026-09-08T04:00:00Z","v":192783,"vw":44.180652},{"c":43.06,"h":44.32,"l":43.0135,"n":3982,"o":44.13,"t":"2026-09-09T04:00:00Z","v":205861,"vw":43.326692},{"c":42.79,"h":43.64,"l":42.42,"n":4627,"o":42.56,"t":"2026-09-10T04:00:00Z","v":153926,"vw":43.076273},{"c":43.28,"h":43.51,"l":42.96,"n":3914,"o":43.32,"t":"2026-09-11T04:00:00Z","v":131443,"vw":43.259473},{"c":42.96,"h":43.46,"l":42.54,"n":3722,"o":42.54,"t":"2026-09-14T04:00:00Z","v":140390,"vw":43.077783},{"c":42.89,"h":43.3,"l":42.43,"n":3870,"o":43.03,"t":"2026-09-15T04:00:00Z","v":116062,"vw":42.855497},{"c":42.96,"h":43.3899,"l":42.43,"n":4097,"o":43.02,"t":"2026-09-16T04:00:00Z","v":120973,"vw":42.993945},{"c":43.66,"h":44.0189,"l":43.4,"n":5018,"o":43.6,"t":"2026-09-17T04:00:00Z","v":256104,"vw":43.713215},{"c":43.21,"h":43.8,"l":42.63,"n":7135,"o":43.7,"t":"2026-09-18T04:00:00Z","v":322270,"vw":42.982516},{"c":44.17,"h":44.44,"l":43.46,"n":5396,"o":43.48,"t":"2026-09-21T04:00:00Z","v":243622,"vw":44.143771},{"c":44.24,"h":44.41,"l":43.8114,"n":4453,"o":44.26,"t":"2026-09-22T04:00:00Z","v":166237,"vw":44.135812},{"c":43.27,"h":44.145,"l":43.2,"n":4498,"o":44.01,"t":"2026-09-23T04:00:00Z","v":159093,"vw":43.560179},{"c":43.42,"h":43.875,"l":42.65,"n":4023,"o":42.96,"t":"2026-09-24T04:00:00Z","v":256284,"vw":43.25534},{"c":43.55,"h":44.12,"l":43.22,"n":3656,"o":43.58,"t":"2026-09-25T04:00:00Z","v":270909,"vw":43.572724},{"c":42.91,"h":43.44,"l":42.81,"n":4071,"o":43.12,"t":"2026-09-28T04:00:00Z","v":124713,"vw":43.076081},{"c":42.42,"h":43.41,"l":42.21,"n":4253,"o":43.25,"t":"2026-09-29T04:00:00Z","v":192904,"vw":42.492613},{"c":42.315,"h":43.1999,"l":42.25,"n":4641,"o":42.49,"t":"2026-09-30T04:00:00Z","v":272867,"vw":42.645477},{"c":41.95,"h":42.59,"l":41.88,"n":5286,"o":42.32,"t":"2026-10-01T04:00:00Z","v":205516,"vw":42.138075},{"c":43.13,"h":43.375,"l":42.3193,"n":4014,"o":42.4,"t":"2026-10-02T04:00:00Z","v":157078,"vw":43.057275},{"c":43.56,"h":43.56,"l":42.71,"n":3824,"o":43.05,"t":"2026-10-05T04:00:00Z","v":222486,"vw":43.328988},{"c":44.33,"h":44.75,"l":43.85,"n":5976,"o":43.85,"t":"2026-10-06T04:00:00Z","v":270773,"vw":44.287218},{"c":43.04,"h":43.58,"l":42.64,"n":8730,"o":43.56,"t":"2026-10-07T04:00:00Z","v":890322,"vw":42.954022},{"c":42.01,"h":42.63,"l":41.7,"n":6508,"o":42.63,"t":"2026-10-08T04:00:00Z","v":557772,"vw":41.979284},{"c":41.98,"h":42.5056,"l":41.6201,"n":3819,"o":42.42,"t":"2026-10-09T04:00:00Z","v":169306,"vw":41.87306},{"c":41.51,"h":42.26,"l":41.452,"n":3580,"o":42.06,"t":"2026-10-12T04:00:00Z","v":153776,"vw":41.712068},{"c":40.74,"h":41.17,"l":40.4,"n":5834,"o":41.17,"t":"2026-10-13T04:00:00Z","v":266827,"vw":40.69112},{"c":39.73,"h":40.5,"l":39.5,"n":5016,"o":40.41,"t":"2026-10-14T04:00:00Z","v":247175,"vw":39.89407},{"c":40.01,"h":40.02,"l":38.31,"n":6290,"o":38.98,"t":"2026-10-15T04:00:00Z","v":500388,"vw":39.094559},{"c":39.28,"h":40.37,"l":38.94,"n":6038,"o":40.07,"t":"2026-10-16T04:00:00Z","v":499187,"vw":39.573329}],"volatilityBars":[{"c":43.5,"h":44.2499,"l":43.5,"n":75,"o":43.71,"t":"2026-09-08T08:00:00Z","v":3489,"vw":43.891186},{"c":43.78,"h":43.78,"l":43.78,"n":1,"o":43.78,"t":"2026-09-08T08:15:00Z","v":101,"vw":43.78},{"c":43.6589,"h":43.6589,"l":43.6589,"n":1,"o":43.6589,"t":"2026-09-08T10:15:00Z","v":100,"vw":43.6589},{"c":43.82,"h":43.82,"l":43.82,"n":1,"o":43.82,"t":"2026-09-08T10:45:00Z","v":100,"vw":43.82},{"c":43.82,"h":43.82,"l":43.82,"n":1,"o":43.82,"t":"2026-09-08T12:30:00Z","v":120,"vw":43.82},{"c":43.58,"h":44,"l":43.5,"n":419,"o":43.91,"t":"2026-09-08T13:30:00Z","v":29512,"vw":43.671634},{"c":44.19,"h":44.2,"l":43.58,"n":175,"o":43.58,"t":"2026-09-08T13:45:00Z","v":6169,"vw":43.90115},{"c":43.85,"h":44.1799,"l":43.85,"n":144,"o":44.105,"t":"2026-09-08T14:00:00Z","v":7037,"vw":44.064953},{"c":44.03,"h":44.2,"l":43.85,"n":121,"o":43.9319,"t":"2026-09-08T14:15:00Z","v":5861,"vw":44.014886},{"c":44.02,"h":44.11,"l":43.92,"n":131,"o":44.075,"t":"2026-09-08T14:30:00Z","v":4286,"vw":44.01231},{"c":44.25,"h":44.26,"l":44.05,"n":140,"o":44.06,"t":"2026-09-08T14:45:00Z","v":7664,"vw":44.168493},{"c":44.33,"h":44.34,"l":44.21,"n":123,"o":44.25,"t":"2026-09-08T15:00:00Z","v":5915,"vw":44.281556},{"c":44.465,"h":44.5,"l":44.33,"n":136,"o":44.33,"t":"2026-09-08T15:15:00Z","v":7334,"vw":44.380125},{"c":44.49,"h":44.6,"l":44.46,"n":145,"o":44.47,"t":"2026-09-08T15:30:00Z","v":9067,"vw":44.514295},{"c":44.44,"h":44.53,"l":44.44,"n":120,"o":44.53,"t":"2026-09-08T15:45:00Z","v":4534,"vw":44.494594},{"c":44.2838,"h":44.515,"l":44.28,"n":94,"o":44.445,"t":"2026-09-08T16:00:00Z","v":4582,"vw":44.4194},{"c":44.2,"h":44.33,"l":44.2,"n":179,"o":44.325,"t":"2026-09-08T16:15:00Z","v":9584,"vw":44.294874},{"c":44.32,"h":44.37,"l":44.17,"n":102,"o":44.225,"t":"2026-09-08T16:30:00Z","v":8566,"vw":44.291031},{"c":44.45,"h":44.45,"l":44.29,"n":103,"o":44.315,"t":"2026-09-08T16:45:00Z","v":8332,"vw":44.384454},{"c":44.5,"h":44.51,"l":44.45,"n":53,"o":44.45,"t":"2026-09-08T17:00:00Z","v":2565,"vw":44.479486},{"c":44.41,"h":44.4737,"l":44.37,"n":82,"o":44.43,"t":"2026-09-08T17:15:00Z","v":4540,"vw":44.433607},{"c":44.35,"h":44.46,"l":44.33,"n":84,"o":44.38,"t":"2026-09-08T17:30:00Z","v":3278,"vw":44.390467},{"c":44.3,"h":44.37,"l":44.3,"n":62,"o":44.33,"t":"2026-09-08T17:45:00Z","v":3116,"vw":44.332887},{"c":44.34,"h":44.34,"l":44.27,"n":350,"o":44.3,"t":"2026-09-08T18:00:00Z","v":6797,"vw":44.297939},{"c":44.405,"h":44.4581,"l":44.345,"n":101,"o":44.345,"t":"2026-09-08T18:15:00Z","v":4388,"vw":44.389466},{"c":44.375,"h":44.375,"l":44.34,"n":28,"o":44.37,"t":"2026-09-08T18:30:00Z","v":2826,"vw":44.367148},{"c":44.27,"h":44.375,"l":44.21,"n":90,"o":44.375,"t":"2026-09-08T18:45:00Z","v":5816,"vw":44.285727},{"c":44.38,"h":44.46,"l":44.32,"n":72,"o":44.325,"t":"2026-09-08T19:00:00Z","v":3870,"vw":44.391133},{"c":44.42,"h":44.45,"l":44.29,"n":94,"o":44.38,"t":"2026-09-08T19:15:00Z","v":6922,"vw":44.370683},{"c":44.3125,"h":44.33,"l":44.24,"n":100,"o":44.33,"t":"2026-09-08T19:30:00Z","v":7006,"vw":44.290207},{"c":44.25,"h":44.33,"l":44.21,"n":146,"o":44.23,"t":"2026-09-08T19:45:00Z","v":8145,"vw":44.271996},{"c":44.34,"h":44.34,"l":44.34,"n":8,"o":44.34,"t":"2026-09-08T20:00:00Z","v":3472,"vw":44.34},{"c":44.3955,"h":44.3955,"l":44.3955,"n":1,"o":44.3955,"t":"2026-09-08T20:45:00Z","v":100,"vw":44.3955},{"c":44.56,"h":44.6,"l":44.55,"n":12,"o":44.6,"t":"2026-09-09T08:00:00Z","v":987,"vw":44.557881},{"c":44.58,"h":44.58,"l":44.58,"n":19,"o":44.58,"t":"2026-09-09T08:45:00Z","v":1001,"vw":44.58},{"c":44.17,"h":44.17,"l":44.17,"n":1,"o":44.17,"t":"2026-09-09T12:30:00Z","v":100,"vw":44.17},{"c":44.041,"h":44.041,"l":44.02,"n":2,"o":44.02,"t":"2026-09-09T13:00:00Z","v":314,"vw":44.033376},{"c":43.89,"h":44.32,"l":43.89,"n":204,"o":44.13,"t":"2026-09-09T13:30:00Z","v":9564,"vw":44.136708},{"c":43.78,"h":44.01,"l":43.71,"n":120,"o":43.88,"t":"2026-09-09T13:45:00Z","v":8065,"vw":43.852463},{"c":43.7287,"h":43.81,"l":43.69,"n":70,"o":43.775,"t":"2026-09-09T14:00:00Z","v":4078,"vw":43.737602},{"c":43.5375,"h":43.63,"l":43.51,"n":225,"o":43.63,"t":"2026-09-09T14:15:00Z","v":11422,"vw":43.534379},{"c":43.4531,"h":43.51,"l":43.35,"n":271,"o":43.51,"t":"2026-09-09T14:30:00Z","v":12930,"vw":43.425424},{"c":43.365,"h":43.5,"l":43.36,"n":115,"o":43.44,"t":"2026-09-09T14:45:00Z","v":4449,"vw":43.435589},{"c":43.29,"h":43.4,"l":43.15,"n":153,"o":43.35,"t":"2026-09-09T15:00:00Z","v":6943,"vw":43.276071},{"c":43.22,"h":43.315,"l":43.15,"n":110,"o":43.315,"t":"2026-09-09T15:15:00Z","v":6105,"vw":43.20616},{"c":43.3,"h":43.3,"l":43.12,"n":89,"o":43.215,"t":"2026-09-09T15:30:00Z","v":5369,"vw":43.221169},{"c":43.1884,"h":43.2595,"l":43.1884,"n":48,"o":43.25,"t":"2026-09-09T15:45:00Z","v":2651,"vw":43.236878},{"c":43.18,"h":43.27,"l":43.18,"n":75,"o":43.2283,"t":"2026-09-09T16:00:00Z","v":4058,"vw":43.242678},{"c":43.2,"h":43.2451,"l":43.115,"n":101,"o":43.195,"t":"2026-09-09T16:15:00Z","v":9752,"vw":43.177968},{"c":43.39,"h":43.39,"l":43.195,"n":110,"o":43.2,"t":"2026-09-09T16:30:00Z","v":9637,"vw":43.274937},{"c":43.29,"h":43.38,"l":43.28,"n":95,"o":43.37,"t":"2026-09-09T16:45:00Z","v":4219,"vw":43.321872},{"c":43.2,"h":43.28,"l":43.19,"n":123,"o":43.28,"t":"2026-09-09T17:00:00Z","v":9263,"vw":43.23525},{"c":43.2,"h":43.21,"l":43.16,"n":93,"o":43.2,"t":"2026-09-09T17:15:00Z","v":7187,"vw":43.186648},{"c":43.23,"h":43.23,"l":43.16,"n":112,"o":43.2,"t":"2026-09-09T17:30:00Z","v":8370,"vw":43.194597},{"c":43.33,"h":43.33,"l":43.26,"n":168,"o":43.26,"t":"2026-09-09T17:45:00Z","v":3583,"vw":43.286512},{"c":43.275,"h":43.32,"l":43.26,"n":74,"o":43.28,"t":"2026-09-09T18:00:00Z","v":4908,"vw":43.291749},{"c":43.29,"h":43.31,"l":43.24,"n":62,"o":43.28,"t":"2026-09-09T18:15:00Z","v":3769,"vw":43.283499},{"c":43.29,"h":43.3,"l":43.25,"n":69,"o":43.27,"t":"2026-09-09T18:30:00Z","v":4759,"vw":43.280879},{"c":43.23,"h":43.28,"l":43.22,"n":92,"o":43.265,"t":"2026-09-09T18:45:00Z","v":6054,"vw":43.24438},{"c":43.24,"h":43.26,"l":43.2,"n":119,"o":43.24,"t":"2026-09-09T19:00:00Z","v":7443,"vw":43.229915},{"c":43.19,"h":43.25,"l":43.19,"n":81,"o":43.24,"t":"2026-09-09T19:15:00Z","v":6396,"vw":43.229799},{"c":43.1,"h":43.19,"l":43.07,"n":152,"o":43.19,"t":"2026-09-09T19:30:00Z","v":10220,"vw":43.127064},{"c":43.07,"h":43.16,"l":43.0135,"n":334,"o":43.09,"t":"2026-09-09T19:45:00Z","v":18685,"vw":43.062463},{"c":43.06,"h":43.06,"l":43.06,"n":8,"o":43.06,"t":"2026-09-09T20:00:00Z","v":4722,"vw":43.06},{"c":43.01,"h":43.01,"l":43.01,"n":7,"o":43.01,"t":"2026-09-10T11:00:00Z","v":230,"vw":43.01},{"c":42.82,"h":42.82,"l":42.81,"n":74,"o":42.82,"t":"2026-09-10T11:45:00Z","v":1739,"vw":42.812},{"c":42.79,"h":42.79,"l":42.79,"n":3,"o":42.79,"t":"2026-09-10T12:00:00Z","v":274,"vw":42.79},{"c":42.4687,"h":42.4687,"l":42.4687,"n":10,"o":42.4687,"t":"2026-09-10T12:45:00Z","v":258,"vw":42.4687},{"c":43.285,"h":43.35,"l":42.42,"n":405,"o":42.56,"t":"2026-09-10T13:30:00Z","v":13101,"vw":42.769141},{"c":43.33,"h":43.375,"l":43.15,"n":171,"o":43.15,"t":"2026-09-10T13:45:00Z","v":4044,"vw":43.261863},{"c":43.28,"h":43.41,"l":43.13,"n":165,"o":43.41,"t":"2026-09-10T14:00:00Z","v":13500,"vw":43.261374},{"c":43.55,"h":43.55,"l":43.06,"n":69,"o":43.21,"t":"2026-09-10T14:15:00Z","v":3120,"vw":43.332736},{"c":43.5,"h":43.61,"l":43.4,"n":78,"o":43.56,"t":"2026-09-10T14:30:00Z","v":5009,"vw":43.55938},{"c":43.46,"h":43.64,"l":43.45,"n":92,"o":43.5,"t":"2026-09-10T14:45:00Z","v":5487,"vw":43.515294},{"c":43.3986,"h":43.58,"l":43.3,"n":149,"o":43.58,"t":"2026-09-10T15:00:00Z","v":5844,"vw":43.431478},{"c":43.27,"h":43.355,"l":43.2139,"n":101,"o":43.355,"t":"2026-09-10T15:15:00Z","v":4454,"vw":43.276264},{"c":43.3,"h":43.3,"l":43.2,"n":91,"o":43.27,"t":"2026-09-10T15:30:00Z","v":5676,"vw":43.262911},{"c":43.28,"h":43.3,"l":43.23,"n":53,"o":43.3,"t":"2026-09-10T15:45:00Z","v":4241,"vw":43.263559},{"c":43.27,"h":43.27,"l":43.1807,"n":41,"o":43.2001,"t":"2026-09-10T16:00:00Z","v":6317,"vw":43.210864},{"c":43.25,"h":43.2936,"l":43.22,"n":37,"o":43.27,"t":"2026-09-10T16:15:00Z","v":2511,"vw":43.271271},{"c":43.1818,"h":43.25,"l":43.1818,"n":53,"o":43.19,"t":"2026-09-10T16:30:00Z","v":2101,"vw":43.204042},{"c":43.205,"h":43.26,"l":43.195,"n":74,"o":43.195,"t":"2026-09-10T16:45:00Z","v":2392,"vw":43.240617},{"c":43.165,"h":43.205,"l":43.165,"n":32,"o":43.205,"t":"2026-09-10T17:00:00Z","v":914,"vw":43.170413},{"c":43.13,"h":43.19,"l":43.13,"n":89,"o":43.145,"t":"2026-09-10T17:15:00Z","v":3117,"vw":43.169278},{"c":43.13,"h":43.18,"l":43.1,"n":68,"o":43.165,"t":"2026-09-10T17:30:00Z","v":2916,"vw":43.147661},{"c":43.04,"h":43.16,"l":43.04,"n":39,"o":43.1352,"t":"2026-09-10T17:45:00Z","v":945,"vw":43.11041},{"c":42.96,"h":43.11,"l":42.92,"n":130,"o":43.05,"t":"2026-09-10T18:00:00Z","v":4486,"vw":43.020787},{"c":42.94,"h":43,"l":42.94,"n":39,"o":43,"t":"2026-09-10T18:15:00Z","v":1220,"vw":42.989975},{"c":42.9,"h":42.96,"l":42.895,"n":92,"o":42.93,"t":"2026-09-10T18:30:00Z","v":5531,"vw":42.920548},{"c":42.87,"h":42.88,"l":42.815,"n":100,"o":42.88,"t":"2026-09-10T18:45:00Z","v":3269,"vw":42.845338},{"c":42.795,"h":42.91,"l":42.72,"n":94,"o":42.87,"t":"2026-09-10T19:00:00Z","v":3363,"vw":42.803574},{"c":42.76,"h":42.76,"l":42.69,"n":69,"o":42.74,"t":"2026-09-10T19:15:00Z","v":2529,"vw":42.751006},{"c":42.74,"h":42.775,"l":42.7096,"n":105,"o":42.7096,"t":"2026-09-10T19:30:00Z","v":4688,"vw":42.742124},{"c":42.82,"h":42.865,"l":42.71,"n":167,"o":42.81,"t":"2026-09-10T19:45:00Z","v":15440,"vw":42.77158},{"c":42.79,"h":42.79,"l":42.7,"n":9,"o":42.7,"t":"2026-09-10T20:00:00Z","v":10726,"vw":42.781604},{"c":42.8685,"h":42.8685,"l":42.8685,"n":1,"o":42.8685,"t":"2026-09-10T20:45:00Z","v":250,"vw":42.8685},{"c":42.79,"h":42.79,"l":42.79,"n":6,"o":42.79,"t":"2026-09-11T08:00:00Z","v":243,"vw":42.79},{"c":43.3358,"h":43.3358,"l":43.3358,"n":1,"o":43.3358,"t":"2026-09-11T11:00:00Z","v":200,"vw":43.3358},{"c":43.0846,"h":43.34,"l":42.96,"n":147,"o":43.32,"t":"2026-09-11T13:30:00Z","v":12036,"vw":43.244323},{"c":43.3,"h":43.3,"l":43.3,"n":11,"o":43.3,"t":"2026-09-11T13:45:00Z","v":440,"vw":43.3},{"c":43.43,"h":43.43,"l":43.285,"n":70,"o":43.34,"t":"2026-09-11T14:00:00Z","v":2297,"vw":43.333295},{"c":43.27,"h":43.435,"l":43.27,"n":76,"o":43.435,"t":"2026-09-11T14:15:00Z","v":1635,"vw":43.367954},{"c":43.12,"h":43.2,"l":43.01,"n":123,"o":43.2,"t":"2026-09-11T14:30:00Z","v":4099,"vw":43.107939},{"c":43.115,"h":43.18,"l":43.071,"n":80,"o":43.125,"t":"2026-09-11T14:45:00Z","v":3176,"vw":43.133321},{"c":43.1025,"h":43.16,"l":43.1,"n":93,"o":43.12,"t":"2026-09-11T15:00:00Z","v":3046,"vw":43.138089},{"c":43.2,"h":43.23,"l":43.13,"n":143,"o":43.13,"t":"2026-09-11T15:15:00Z","v":7485,"vw":43.180002},{"c":43.24,"h":43.285,"l":43.13,"n":117,"o":43.21,"t":"2026-09-11T15:30:00Z","v":5430,"vw":43.223176},{"c":43.23,"h":43.255,"l":43.19,"n":113,"o":43.255,"t":"2026-09-11T15:45:00Z","v":4635,"vw":43.220756},{"c":43.24,"h":43.29,"l":43.23,"n":84,"o":43.29,"t":"2026-09-11T16:00:00Z","v":2109,"vw":43.262631},{"c":43.22,"h":43.32,"l":43.21,"n":93,"o":43.235,"t":"2026-09-11T16:15:00Z","v":5147,"vw":43.264593},{"c":43.265,"h":43.325,"l":43.2309,"n":97,"o":43.2309,"t":"2026-09-11T16:30:00Z","v":7626,"vw":43.267345},{"c":43.23,"h":43.265,"l":43.18,"n":123,"o":43.255,"t":"2026-09-11T16:45:00Z","v":6919,"vw":43.225012},{"c":43.3,"h":43.3,"l":43.19,"n":41,"o":43.19,"t":"2026-09-11T17:00:00Z","v":1813,"vw":43.276},{"c":43.5,"h":43.51,"l":43.315,"n":86,"o":43.315,"t":"2026-09-11T17:15:00Z","v":3802,"vw":43.397326},{"c":43.38,"h":43.505,"l":43.35,"n":92,"o":43.48,"t":"2026-09-11T17:30:00Z","v":5578,"vw":43.443234},{"c":43.42,"h":43.46,"l":43.4001,"n":167,"o":43.41,"t":"2026-09-11T17:45:00Z","v":2355,"vw":43.421546},{"c":43.38,"h":43.415,"l":43.38,"n":31,"o":43.39,"t":"2026-09-11T18:00:00Z","v":3579,"vw":43.393433},{"c":43.38,"h":43.4,"l":43.3,"n":76,"o":43.36,"t":"2026-09-11T18:15:00Z","v":4027,"vw":43.343808},{"c":43.225,"h":43.31,"l":43.21,"n":35,"o":43.31,"t":"2026-09-11T18:30:00Z","v":1616,"vw":43.239808},{"c":43.22,"h":43.2563,"l":43.17,"n":71,"o":43.2,"t":"2026-09-11T18:45:00Z","v":3675,"vw":43.20181},{"c":43.2925,"h":43.295,"l":43.205,"n":59,"o":43.205,"t":"2026-09-11T19:00:00Z","v":5089,"vw":43.248381},{"c":43.245,"h":43.3199,"l":43.17,"n":88,"o":43.265,"t":"2026-09-11T19:15:00Z","v":6457,"vw":43.246328},{"c":43.265,"h":43.32,"l":43.22,"n":156,"o":43.24,"t":"2026-09-11T19:30:00Z","v":6102,"vw":43.258584},{"c":43.28,"h":43.28,"l":43.22,"n":102,"o":43.27,"t":"2026-09-11T19:45:00Z","v":7144,"vw":43.259294},{"c":43.28,"h":43.28,"l":43.28,"n":6,"o":43.28,"t":"2026-09-11T20:00:00Z","v":3502,"vw":43.28},{"c":43.7,"h":43.7,"l":43.501,"n":6,"o":43.501,"t":"2026-09-11T20:15:00Z","v":304,"vw":43.633667},{"c":43.1,"h":43.1,"l":43.1,"n":4,"o":43.1,"t":"2026-09-11T21:15:00Z","v":225,"vw":43.1},{"c":42.6315,"h":42.6315,"l":42.6315,"n":4,"o":42.6315,"t":"2026-09-14T11:30:00Z","v":105,"vw":42.6315},{"c":42.62,"h":42.62,"l":42.6128,"n":2,"o":42.6128,"t":"2026-09-14T12:15:00Z","v":275,"vw":42.616073},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-09-14T12:45:00Z","v":119,"vw":42.63},{"c":43.03,"h":43.03,"l":42.54,"n":397,"o":42.54,"t":"2026-09-14T13:30:00Z","v":10411,"vw":42.73809},{"c":42.905,"h":43.1,"l":42.8701,"n":70,"o":42.91,"t":"2026-09-14T13:45:00Z","v":2112,"vw":42.907572},{"c":43.03,"h":43.06,"l":42.92,"n":121,"o":42.92,"t":"2026-09-14T14:00:00Z","v":3825,"vw":42.969165},{"c":43.09,"h":43.1,"l":43.03,"n":125,"o":43.05,"t":"2026-09-14T14:15:00Z","v":7654,"vw":43.049194},{"c":43.1,"h":43.14,"l":43.04,"n":67,"o":43.081,"t":"2026-09-14T14:30:00Z","v":2361,"vw":43.091407},{"c":42.98,"h":43.105,"l":42.94,"n":91,"o":43.1,"t":"2026-09-14T14:45:00Z","v":3970,"vw":43.026775},{"c":43.16,"h":43.22,"l":42.94,"n":169,"o":42.94,"t":"2026-09-14T15:00:00Z","v":6524,"vw":43.022417},{"c":43.255,"h":43.255,"l":43.16,"n":48,"o":43.16,"t":"2026-09-14T15:15:00Z","v":1811,"vw":43.199595},{"c":43.27,"h":43.4,"l":43.22,"n":128,"o":43.22,"t":"2026-09-14T15:30:00Z","v":8651,"vw":43.32647},{"c":43.305,"h":43.36,"l":43.305,"n":35,"o":43.36,"t":"2026-09-14T15:45:00Z","v":2703,"vw":43.34877},{"c":43.35,"h":43.39,"l":43.31,"n":20,"o":43.31,"t":"2026-09-14T16:00:00Z","v":1089,"vw":43.332403},{"c":43.27,"h":43.42,"l":43.2501,"n":29,"o":43.2501,"t":"2026-09-14T16:15:00Z","v":3928,"vw":43.339353},{"c":43.3,"h":43.34,"l":43.29,"n":48,"o":43.31,"t":"2026-09-14T16:30:00Z","v":3009,"vw":43.33},{"c":43.41,"h":43.46,"l":43.3,"n":94,"o":43.3,"t":"2026-09-14T16:45:00Z","v":4670,"vw":43.412758},{"c":43.405,"h":43.405,"l":43.36,"n":62,"o":43.36,"t":"2026-09-14T17:00:00Z","v":5777,"vw":43.395377},{"c":43.345,"h":43.39,"l":43.345,"n":21,"o":43.39,"t":"2026-09-14T17:15:00Z","v":349,"vw":43.36},{"c":43.335,"h":43.3743,"l":43.335,"n":17,"o":43.3743,"t":"2026-09-14T17:30:00Z","v":684,"vw":43.350482},{"c":43.325,"h":43.34,"l":43.25,"n":160,"o":43.34,"t":"2026-09-14T17:45:00Z","v":1083,"vw":43.311321},{"c":43.23,"h":43.3,"l":43.2,"n":44,"o":43.3,"t":"2026-09-14T18:00:00Z","v":1272,"vw":43.238955},{"c":43.18,"h":43.275,"l":43.16,"n":23,"o":43.275,"t":"2026-09-14T18:15:00Z","v":1772,"vw":43.192299},{"c":43.12,"h":43.14,"l":43.09,"n":46,"o":43.09,"t":"2026-09-14T18:30:00Z","v":2962,"vw":43.111771},{"c":43.11,"h":43.11,"l":43.0501,"n":27,"o":43.07,"t":"2026-09-14T18:45:00Z","v":1732,"vw":43.074342},{"c":43.09,"h":43.09,"l":43.075,"n":23,"o":43.075,"t":"2026-09-14T19:00:00Z","v":1482,"vw":43.079182},{"c":43.14,"h":43.14,"l":43.06,"n":41,"o":43.065,"t":"2026-09-14T19:15:00Z","v":1505,"vw":43.081111},{"c":43.05,"h":43.1,"l":43.02,"n":92,"o":43.1,"t":"2026-09-14T19:30:00Z","v":6272,"vw":43.072253},{"c":42.96,"h":43.055,"l":42.93,"n":358,"o":43.055,"t":"2026-09-14T19:45:00Z","v":32707,"vw":42.972542},{"c":42.96,"h":42.96,"l":42.96,"n":6,"o":42.96,"t":"2026-09-14T20:00:00Z","v":10405,"vw":42.96},{"c":42.9179,"h":42.9179,"l":42.9179,"n":1,"o":42.9179,"t":"2026-09-14T22:15:00Z","v":150,"vw":42.9179},{"c":43.26,"h":43.3,"l":43.03,"n":198,"o":43.03,"t":"2026-09-15T13:30:00Z","v":6587,"vw":43.119617},{"c":43.01,"h":43.145,"l":42.9,"n":75,"o":43.145,"t":"2026-09-15T13:45:00Z","v":1472,"vw":42.965417},{"c":42.71,"h":42.965,"l":42.71,"n":162,"o":42.965,"t":"2026-09-15T14:00:00Z","v":5072,"vw":42.767772},{"c":42.6613,"h":42.91,"l":42.66,"n":64,"o":42.66,"t":"2026-09-15T14:15:00Z","v":4621,"vw":42.789159},{"c":42.57,"h":42.71,"l":42.531,"n":89,"o":42.71,"t":"2026-09-15T14:30:00Z","v":3677,"vw":42.636814},{"c":42.52,"h":42.59,"l":42.46,"n":126,"o":42.59,"t":"2026-09-15T14:45:00Z","v":5918,"vw":42.503152},{"c":42.55,"h":42.585,"l":42.55,"n":26,"o":42.55,"t":"2026-09-15T15:00:00Z","v":584,"vw":42.563},{"c":42.51,"h":42.5599,"l":42.43,"n":35,"o":42.43,"t":"2026-09-15T15:15:00Z","v":2807,"vw":42.523204},{"c":42.54,"h":42.57,"l":42.43,"n":67,"o":42.45,"t":"2026-09-15T15:30:00Z","v":2771,"vw":42.505985},{"c":42.55,"h":42.6,"l":42.51,"n":52,"o":42.51,"t":"2026-09-15T15:45:00Z","v":1644,"vw":42.556608},{"c":42.61,"h":42.635,"l":42.56,"n":30,"o":42.56,"t":"2026-09-15T16:00:00Z","v":2322,"vw":42.610729},{"c":42.92,"h":42.92,"l":42.5736,"n":95,"o":42.5736,"t":"2026-09-15T16:15:00Z","v":21633,"vw":42.858902},{"c":42.92,"h":43.01,"l":42.9,"n":53,"o":42.9,"t":"2026-09-15T16:30:00Z","v":4462,"vw":42.964065},{"c":43.15,"h":43.17,"l":42.95,"n":92,"o":43.06,"t":"2026-09-15T16:45:00Z","v":2974,"vw":43.091163},{"c":43.075,"h":43.1,"l":43.07,"n":9,"o":43.1,"t":"2026-09-15T17:00:00Z","v":800,"vw":43.07973},{"c":42.985,"h":43.06,"l":42.985,"n":18,"o":43.03,"t":"2026-09-15T17:15:00Z","v":2107,"vw":43.036815},{"c":42.94,"h":43.0239,"l":42.94,"n":42,"o":42.985,"t":"2026-09-15T17:30:00Z","v":1667,"vw":42.97295},{"c":42.99,"h":42.99,"l":42.895,"n":61,"o":42.93,"t":"2026-09-15T17:45:00Z","v":1603,"vw":42.936838},{"c":43.125,"h":43.125,"l":42.975,"n":71,"o":42.975,"t":"2026-09-15T18:00:00Z","v":1254,"vw":43.062564},{"c":43.145,"h":43.155,"l":43.06,"n":63,"o":43.06,"t":"2026-09-15T18:15:00Z","v":1436,"vw":43.114542},{"c":43.085,"h":43.145,"l":43.07,"n":50,"o":43.09,"t":"2026-09-15T18:30:00Z","v":2868,"vw":43.120251},{"c":43.015,"h":43.065,"l":42.96,"n":63,"o":43.065,"t":"2026-09-15T18:45:00Z","v":3736,"vw":43.000919},{"c":43,"h":43.03,"l":43,"n":33,"o":43.03,"t":"2026-09-15T19:00:00Z","v":1033,"vw":43.021994},{"c":42.925,"h":42.97,"l":42.891,"n":71,"o":42.945,"t":"2026-09-15T19:15:00Z","v":3343,"vw":42.923279},{"c":42.97,"h":42.975,"l":42.9,"n":50,"o":42.925,"t":"2026-09-15T19:30:00Z","v":2673,"vw":42.916529},{"c":42.85,"h":43,"l":42.83,"n":261,"o":42.94,"t":"2026-09-15T19:45:00Z","v":13007,"vw":42.888015},{"c":42.89,"h":42.89,"l":42.89,"n":6,"o":42.89,"t":"2026-09-15T20:00:00Z","v":3237,"vw":42.89},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-09-15T23:15:00Z","v":546,"vw":42.4},{"c":43.205,"h":43.205,"l":43.09,"n":2,"o":43.09,"t":"2026-09-16T11:45:00Z","v":225,"vw":43.149289},{"c":43.0625,"h":43.0625,"l":42.88,"n":267,"o":43.02,"t":"2026-09-16T13:30:00Z","v":15071,"vw":43.011999},{"c":43.2,"h":43.33,"l":43.1794,"n":162,"o":43.18,"t":"2026-09-16T13:45:00Z","v":5995,"vw":43.239401},{"c":43.095,"h":43.19,"l":43.07,"n":31,"o":43.0775,"t":"2026-09-16T14:00:00Z","v":618,"vw":43.10552},{"c":43.085,"h":43.15,"l":43.085,"n":14,"o":43.15,"t":"2026-09-16T14:15:00Z","v":674,"vw":43.115},{"c":43.16,"h":43.16,"l":43.075,"n":49,"o":43.1433,"t":"2026-09-16T14:30:00Z","v":1183,"vw":43.104906},{"c":43.0701,"h":43.135,"l":43.0701,"n":60,"o":43.13,"t":"2026-09-16T14:45:00Z","v":2907,"vw":43.097932},{"c":43.31,"h":43.335,"l":43.181,"n":145,"o":43.2,"t":"2026-09-16T15:00:00Z","v":6558,"vw":43.273275},{"c":43.3599,"h":43.3899,"l":43.315,"n":57,"o":43.3899,"t":"2026-09-16T15:15:00Z","v":1245,"vw":43.350932},{"c":43.285,"h":43.29,"l":43.22,"n":15,"o":43.26,"t":"2026-09-16T15:30:00Z","v":497,"vw":43.26375},{"c":43.21,"h":43.37,"l":43.185,"n":118,"o":43.27,"t":"2026-09-16T15:45:00Z","v":4472,"vw":43.270518},{"c":43.185,"h":43.2656,"l":43.18,"n":74,"o":43.19,"t":"2026-09-16T16:00:00Z","v":3735,"vw":43.206427},{"c":43.24,"h":43.24,"l":43.14,"n":58,"o":43.185,"t":"2026-09-16T16:15:00Z","v":2236,"vw":43.183657},{"c":43.1,"h":43.29,"l":43.1,"n":70,"o":43.17,"t":"2026-09-16T16:30:00Z","v":2227,"vw":43.200465},{"c":43.22,"h":43.25,"l":43.16,"n":67,"o":43.185,"t":"2026-09-16T16:45:00Z","v":2259,"vw":43.203346},{"c":43.21,"h":43.23,"l":43.17,"n":66,"o":43.2,"t":"2026-09-16T17:00:00Z","v":3597,"vw":43.206778},{"c":43.19,"h":43.19,"l":43.17,"n":44,"o":43.18,"t":"2026-09-16T17:15:00Z","v":912,"vw":43.182},{"c":43.17,"h":43.22,"l":43.15,"n":49,"o":43.19,"t":"2026-09-16T17:30:00Z","v":1851,"vw":43.171285},{"c":43.15,"h":43.1625,"l":43.07,"n":192,"o":43.15,"t":"2026-09-16T17:45:00Z","v":3704,"vw":43.123318},{"c":43.16,"h":43.23,"l":42.89,"n":136,"o":43.17,"t":"2026-09-16T18:00:00Z","v":5034,"vw":43.028719},{"c":43.16,"h":43.16,"l":42.98,"n":31,"o":43.08,"t":"2026-09-16T18:15:00Z","v":1687,"vw":43.085698},{"c":43.165,"h":43.19,"l":42.8,"n":55,"o":43.035,"t":"2026-09-16T18:30:00Z","v":3737,"vw":43.067719},{"c":42.7,"h":42.75,"l":42.7,"n":34,"o":42.75,"t":"2026-09-16T18:45:00Z","v":1449,"vw":42.722688},{"c":42.66,"h":42.78,"l":42.64,"n":121,"o":42.71,"t":"2026-09-16T19:00:00Z","v":3893,"vw":42.711613},{"c":42.495,"h":42.585,"l":42.43,"n":127,"o":42.585,"t":"2026-09-16T19:15:00Z","v":9668,"vw":42.478881},{"c":42.72,"h":42.735,"l":42.52,"n":217,"o":42.53,"t":"2026-09-16T19:30:00Z","v":9615,"vw":42.626051},{"c":42.9,"h":43.005,"l":42.73,"n":216,"o":42.73,"t":"2026-09-16T19:45:00Z","v":12853,"vw":42.89511},{"c":42.96,"h":42.96,"l":42.96,"n":6,"o":42.96,"t":"2026-09-16T20:00:00Z","v":2056,"vw":42.96},{"c":42.2542,"h":42.2542,"l":42.2542,"n":1,"o":42.2542,"t":"2026-09-16T20:15:00Z","v":917,"vw":42.2542},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-16T20:45:00Z","v":1147,"vw":43},{"c":43.19,"h":43.19,"l":42.3741,"n":2,"o":42.3741,"t":"2026-09-16T21:15:00Z","v":350,"vw":42.723771},{"c":43.89,"h":43.89,"l":43.3,"n":9,"o":43.89,"t":"2026-09-17T08:00:00Z","v":946,"vw":43.803642},{"c":43.32,"h":43.32,"l":43.32,"n":2,"o":43.32,"t":"2026-09-17T11:30:00Z","v":103,"vw":43.32},{"c":43.81,"h":43.81,"l":43.81,"n":3,"o":43.81,"t":"2026-09-17T12:45:00Z","v":1025,"vw":43.81},{"c":43.905,"h":43.905,"l":43.5401,"n":215,"o":43.6,"t":"2026-09-17T13:30:00Z","v":11512,"vw":43.682856},{"c":43.79,"h":44.0189,"l":43.79,"n":175,"o":43.895,"t":"2026-09-17T13:45:00Z","v":13334,"vw":43.930384},{"c":43.92,"h":43.92,"l":43.77,"n":107,"o":43.9,"t":"2026-09-17T14:00:00Z","v":4006,"vw":43.86258},{"c":43.8422,"h":44.01,"l":43.8422,"n":47,"o":43.98,"t":"2026-09-17T14:15:00Z","v":2219,"vw":43.973734},{"c":43.9,"h":43.9,"l":43.711,"n":113,"o":43.85,"t":"2026-09-17T14:30:00Z","v":5985,"vw":43.848675},{"c":43.8225,"h":43.97,"l":43.76,"n":162,"o":43.88,"t":"2026-09-17T14:45:00Z","v":8972,"vw":43.883619},{"c":43.7999,"h":43.7999,"l":43.71,"n":14,"o":43.76,"t":"2026-09-17T15:00:00Z","v":629,"vw":43.76932},{"c":43.48,"h":43.5801,"l":43.4,"n":90,"o":43.58,"t":"2026-09-17T15:15:00Z","v":6277,"vw":43.460125},{"c":43.521,"h":43.64,"l":43.48,"n":165,"o":43.48,"t":"2026-09-17T15:30:00Z","v":17476,"vw":43.553904},{"c":43.6,"h":43.61,"l":43.5001,"n":429,"o":43.5291,"t":"2026-09-17T15:45:00Z","v":37463,"vw":43.545848},{"c":43.655,"h":43.655,"l":43.554,"n":83,"o":43.61,"t":"2026-09-17T16:00:00Z","v":3937,"vw":43.597984},{"c":43.79,"h":43.84,"l":43.66,"n":85,"o":43.675,"t":"2026-09-17T16:15:00Z","v":7645,"vw":43.738258},{"c":43.745,"h":43.7575,"l":43.68,"n":73,"o":43.73,"t":"2026-09-17T16:30:00Z","v":3902,"vw":43.725351},{"c":43.795,"h":43.795,"l":43.67,"n":70,"o":43.7,"t":"2026-09-17T16:45:00Z","v":2908,"vw":43.713438},{"c":43.77,"h":43.77,"l":43.69,"n":32,"o":43.745,"t":"2026-09-17T17:00:00Z","v":1329,"vw":43.738364},{"c":43.74,"h":43.755,"l":43.7246,"n":25,"o":43.755,"t":"2026-09-17T17:15:00Z","v":2103,"vw":43.732917},{"c":43.725,"h":43.725,"l":43.66,"n":17,"o":43.69,"t":"2026-09-17T17:30:00Z","v":466,"vw":43.691667},{"c":43.75,"h":43.75,"l":43.68,"n":60,"o":43.68,"t":"2026-09-17T17:45:00Z","v":1741,"vw":43.711385},{"c":43.825,"h":43.875,"l":43.81,"n":54,"o":43.81,"t":"2026-09-17T18:00:00Z","v":4064,"vw":43.821058},{"c":43.79,"h":43.8416,"l":43.75,"n":88,"o":43.825,"t":"2026-09-17T18:15:00Z","v":2491,"vw":43.801334},{"c":43.735,"h":43.8,"l":43.72,"n":63,"o":43.78,"t":"2026-09-17T18:30:00Z","v":2117,"vw":43.748645},{"c":43.76,"h":43.78,"l":43.66,"n":263,"o":43.67,"t":"2026-09-17T18:45:00Z","v":23755,"vw":43.707794},{"c":43.84,"h":43.89,"l":43.83,"n":136,"o":43.83,"t":"2026-09-17T19:00:00Z","v":8920,"vw":43.844116},{"c":43.8,"h":43.9,"l":43.8,"n":105,"o":43.9,"t":"2026-09-17T19:15:00Z","v":7786,"vw":43.842823},{"c":43.79,"h":43.89,"l":43.73,"n":268,"o":43.84,"t":"2026-09-17T19:30:00Z","v":27519,"vw":43.811726},{"c":43.61,"h":43.82,"l":43.57,"n":314,"o":43.79,"t":"2026-09-17T19:45:00Z","v":31870,"vw":43.665783},{"c":43.66,"h":43.66,"l":43.66,"n":8,"o":43.66,"t":"2026-09-17T20:00:00Z","v":1896,"vw":43.66},{"c":43.66,"h":43.66,"l":43.66,"n":2,"o":43.66,"t":"2026-09-18T12:45:00Z","v":213,"vw":43.66},{"c":43.16,"h":43.8,"l":43.07,"n":274,"o":43.7,"t":"2026-09-18T13:30:00Z","v":13222,"vw":43.385893},{"c":43.04,"h":43.33,"l":42.995,"n":272,"o":43.16,"t":"2026-09-18T13:45:00Z","v":14364,"vw":43.144278},{"c":42.845,"h":43.12,"l":42.78,"n":303,"o":43.12,"t":"2026-09-18T14:00:00Z","v":12845,"vw":42.883198},{"c":42.92,"h":42.96,"l":42.83,"n":309,"o":42.9,"t":"2026-09-18T14:15:00Z","v":12417,"vw":42.892734},{"c":42.82,"h":42.975,"l":42.82,"n":300,"o":42.83,"t":"2026-09-18T14:30:00Z","v":9582,"vw":42.897942},{"c":42.875,"h":43.02,"l":42.82,"n":291,"o":42.93,"t":"2026-09-18T14:45:00Z","v":14000,"vw":42.902125},{"c":42.77,"h":42.87,"l":42.76,"n":271,"o":42.8388,"t":"2026-09-18T15:00:00Z","v":12895,"vw":42.814025},{"c":42.8,"h":42.88,"l":42.7286,"n":213,"o":42.76,"t":"2026-09-18T15:15:00Z","v":8556,"vw":42.814176},{"c":42.8,"h":42.8,"l":42.73,"n":55,"o":42.735,"t":"2026-09-18T15:30:00Z","v":2006,"vw":42.759813},{"c":42.87,"h":42.92,"l":42.74,"n":175,"o":42.775,"t":"2026-09-18T15:45:00Z","v":7287,"vw":42.843403},{"c":42.74,"h":42.92,"l":42.725,"n":168,"o":42.92,"t":"2026-09-18T16:00:00Z","v":14873,"vw":42.789181},{"c":42.68,"h":42.77,"l":42.63,"n":196,"o":42.77,"t":"2026-09-18T16:15:00Z","v":11181,"vw":42.683907},{"c":42.85,"h":42.92,"l":42.7272,"n":210,"o":42.755,"t":"2026-09-18T16:30:00Z","v":5814,"vw":42.828396},{"c":42.92,"h":43,"l":42.85,"n":383,"o":42.92,"t":"2026-09-18T16:45:00Z","v":30778,"vw":42.897053},{"c":42.875,"h":42.92,"l":42.85,"n":240,"o":42.9,"t":"2026-09-18T17:00:00Z","v":11461,"vw":42.872242},{"c":42.94,"h":42.94,"l":42.86,"n":135,"o":42.88,"t":"2026-09-18T17:15:00Z","v":3985,"vw":42.901285},{"c":42.88,"h":43.0181,"l":42.85,"n":206,"o":42.86,"t":"2026-09-18T17:30:00Z","v":12765,"vw":42.880463},{"c":42.88,"h":42.9375,"l":42.85,"n":336,"o":42.9,"t":"2026-09-18T17:45:00Z","v":10846,"vw":42.88045},{"c":42.915,"h":43.01,"l":42.88,"n":146,"o":42.88,"t":"2026-09-18T18:00:00Z","v":6755,"vw":42.918093},{"c":42.925,"h":42.97,"l":42.88,"n":84,"o":42.92,"t":"2026-09-18T18:15:00Z","v":4589,"vw":42.926827},{"c":42.94,"h":42.98,"l":42.89,"n":137,"o":42.96,"t":"2026-09-18T18:30:00Z","v":5604,"vw":42.94502},{"c":42.945,"h":43.02,"l":42.9,"n":148,"o":42.98,"t":"2026-09-18T18:45:00Z","v":6295,"vw":42.98056},{"c":43.15,"h":43.16,"l":42.92,"n":233,"o":42.92,"t":"2026-09-18T19:00:00Z","v":9128,"vw":43.066429},{"c":43.145,"h":43.2,"l":43.08,"n":269,"o":43.14,"t":"2026-09-18T19:15:00Z","v":9683,"vw":43.14381},{"c":43.09,"h":43.27,"l":43.04,"n":192,"o":43.09,"t":"2026-09-18T19:30:00Z","v":6513,"vw":43.14098},{"c":43.2,"h":43.34,"l":43,"n":551,"o":43.24,"t":"2026-09-18T19:45:00Z","v":44843,"vw":43.191112},{"c":43.21,"h":43.21,"l":43.21,"n":8,"o":43.21,"t":"2026-09-18T20:00:00Z","v":6267,"vw":43.21},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-09-18T22:30:00Z","v":100,"vw":43.98},{"c":43.21,"h":43.21,"l":43.21,"n":21,"o":43.21,"t":"2026-09-21T08:00:00Z","v":393,"vw":43.21},{"c":43.59,"h":43.59,"l":43.59,"n":5,"o":43.59,"t":"2026-09-21T11:30:00Z","v":180,"vw":43.59},{"c":43.6,"h":43.6,"l":43.6,"n":15,"o":43.6,"t":"2026-09-21T12:30:00Z","v":1000,"vw":43.6},{"c":43.46,"h":43.46,"l":43.46,"n":7,"o":43.46,"t":"2026-09-21T12:45:00Z","v":303,"vw":43.46},{"c":43.44,"h":43.44,"l":43.44,"n":1,"o":43.44,"t":"2026-09-21T13:00:00Z","v":100,"vw":43.44},{"c":44.025,"h":44.13,"l":43.46,"n":420,"o":43.48,"t":"2026-09-21T13:30:00Z","v":26973,"vw":43.905178},{"c":43.92,"h":44.065,"l":43.66,"n":359,"o":43.875,"t":"2026-09-21T13:45:00Z","v":16408,"vw":43.891555},{"c":43.96,"h":44.015,"l":43.76,"n":193,"o":43.865,"t":"2026-09-21T14:00:00Z","v":5616,"vw":43.92122},{"c":44.18,"h":44.24,"l":43.92,"n":285,"o":43.97,"t":"2026-09-21T14:15:00Z","v":16807,"vw":44.01181},{"c":44.17,"h":44.23,"l":44.05,"n":203,"o":44.22,"t":"2026-09-21T14:30:00Z","v":6312,"vw":44.152385},{"c":44.1075,"h":44.23,"l":44.1075,"n":124,"o":44.15,"t":"2026-09-21T14:45:00Z","v":4253,"vw":44.158179},{"c":44.24,"h":44.33,"l":44.12,"n":159,"o":44.16,"t":"2026-09-21T15:00:00Z","v":7230,"vw":44.216232},{"c":44.21,"h":44.2995,"l":44.21,"n":65,"o":44.22,"t":"2026-09-21T15:15:00Z","v":2237,"vw":44.256821},{"c":44.26,"h":44.3144,"l":44.2,"n":210,"o":44.235,"t":"2026-09-21T15:30:00Z","v":7017,"vw":44.244568},{"c":44.22,"h":44.34,"l":44.22,"n":131,"o":44.28,"t":"2026-09-21T15:45:00Z","v":7648,"vw":44.302641},{"c":44.37,"h":44.44,"l":44.24,"n":126,"o":44.24,"t":"2026-09-21T16:00:00Z","v":6447,"vw":44.326907},{"c":44.2875,"h":44.37,"l":44.23,"n":107,"o":44.37,"t":"2026-09-21T16:15:00Z","v":7684,"vw":44.306761},{"c":44.3,"h":44.4289,"l":44.235,"n":66,"o":44.235,"t":"2026-09-21T16:30:00Z","v":3388,"vw":44.360475},{"c":44.25,"h":44.34,"l":44.24,"n":53,"o":44.285,"t":"2026-09-21T16:45:00Z","v":2669,"vw":44.277206},{"c":44.27,"h":44.3,"l":44.26,"n":141,"o":44.26,"t":"2026-09-21T17:00:00Z","v":27985,"vw":44.264801},{"c":44.23,"h":44.315,"l":44.2098,"n":132,"o":44.315,"t":"2026-09-21T17:15:00Z","v":16744,"vw":44.274093},{"c":44.195,"h":44.245,"l":44.15,"n":157,"o":44.18,"t":"2026-09-21T17:30:00Z","v":19190,"vw":44.200001},{"c":44.23,"h":44.23,"l":44.17,"n":52,"o":44.17,"t":"2026-09-21T17:45:00Z","v":2167,"vw":44.185482},{"c":44.24,"h":44.3399,"l":44.17,"n":252,"o":44.235,"t":"2026-09-21T18:00:00Z","v":3854,"vw":44.241358},{"c":44.3,"h":44.31,"l":44.18,"n":51,"o":44.23,"t":"2026-09-21T18:15:00Z","v":2512,"vw":44.250803},{"c":44.2,"h":44.2407,"l":44.12,"n":112,"o":44.2407,"t":"2026-09-21T18:30:00Z","v":8338,"vw":44.174415},{"c":44.19,"h":44.32,"l":44.16,"n":81,"o":44.245,"t":"2026-09-21T18:45:00Z","v":3370,"vw":44.225192},{"c":44.1,"h":44.2,"l":44.1,"n":88,"o":44.18,"t":"2026-09-21T19:00:00Z","v":3907,"vw":44.14416},{"c":44.16,"h":44.175,"l":44.08,"n":55,"o":44.1051,"t":"2026-09-21T19:15:00Z","v":2342,"vw":44.142105},{"c":44.13,"h":44.26,"l":44.13,"n":96,"o":44.16,"t":"2026-09-21T19:30:00Z","v":4894,"vw":44.172696},{"c":44.09,"h":44.19,"l":44.03,"n":237,"o":44.18,"t":"2026-09-21T19:45:00Z","v":12279,"vw":44.080817},{"c":44.17,"h":44.17,"l":44.17,"n":8,"o":44.17,"t":"2026-09-21T20:00:00Z","v":834,"vw":44.17},{"c":44.01,"h":44.01,"l":43.84,"n":17,"o":43.84,"t":"2026-09-21T20:15:00Z","v":704,"vw":43.875349},{"c":43.7626,"h":43.7626,"l":43.7626,"n":1,"o":43.7626,"t":"2026-09-21T20:30:00Z","v":100,"vw":43.7626},{"c":44.016,"h":44.016,"l":44.016,"n":3,"o":44.016,"t":"2026-09-21T22:30:00Z","v":206,"vw":44.016},{"c":44.3,"h":44.3,"l":44.3,"n":2,"o":44.3,"t":"2026-09-22T10:00:00Z","v":127,"vw":44.3},{"c":44.21,"h":44.21,"l":44.21,"n":5,"o":44.21,"t":"2026-09-22T10:15:00Z","v":196,"vw":44.21},{"c":44.3,"h":44.3,"l":44.3,"n":10,"o":44.3,"t":"2026-09-22T12:45:00Z","v":169,"vw":44.3},{"c":44.1618,"h":44.365,"l":44.14,"n":216,"o":44.26,"t":"2026-09-22T13:30:00Z","v":7537,"vw":44.280038},{"c":44.3,"h":44.3657,"l":44.09,"n":123,"o":44.1383,"t":"2026-09-22T13:45:00Z","v":5252,"vw":44.234969},{"c":44.16,"h":44.41,"l":44.07,"n":205,"o":44.32,"t":"2026-09-22T14:00:00Z","v":9080,"vw":44.244457},{"c":44.0529,"h":44.2776,"l":44.03,"n":170,"o":44.165,"t":"2026-09-22T14:15:00Z","v":5670,"vw":44.119248},{"c":43.91,"h":44.09,"l":43.85,"n":132,"o":44.09,"t":"2026-09-22T14:30:00Z","v":10760,"vw":43.97123},{"c":43.95,"h":43.95,"l":43.8114,"n":111,"o":43.88,"t":"2026-09-22T14:45:00Z","v":9224,"vw":43.860734},{"c":43.957,"h":44.15,"l":43.86,"n":70,"o":43.86,"t":"2026-09-22T15:00:00Z","v":2092,"vw":43.956186},{"c":44.16,"h":44.2199,"l":44.02,"n":59,"o":44.06,"t":"2026-09-22T15:15:00Z","v":2557,"vw":44.120733},{"c":44.05,"h":44.06,"l":43.915,"n":55,"o":44,"t":"2026-09-22T15:30:00Z","v":4114,"vw":43.978368},{"c":44.045,"h":44.11,"l":44.01,"n":67,"o":44.01,"t":"2026-09-22T15:45:00Z","v":4728,"vw":44.081093},{"c":44.085,"h":44.085,"l":43.97,"n":95,"o":44.0702,"t":"2026-09-22T16:00:00Z","v":4155,"vw":44.03586},{"c":44.02,"h":44.16,"l":43.99,"n":96,"o":44.16,"t":"2026-09-22T16:15:00Z","v":5780,"vw":44.079285},{"c":44.08,"h":44.13,"l":43.9971,"n":70,"o":43.9971,"t":"2026-09-22T16:30:00Z","v":4204,"vw":44.043741},{"c":44.13,"h":44.21,"l":44.1,"n":134,"o":44.17,"t":"2026-09-22T16:45:00Z","v":9236,"vw":44.182468},{"c":44.1104,"h":44.16,"l":44.1104,"n":57,"o":44.13,"t":"2026-09-22T17:00:00Z","v":1742,"vw":44.125728},{"c":44.05,"h":44.2,"l":44.01,"n":48,"o":44.15,"t":"2026-09-22T17:15:00Z","v":3864,"vw":44.128579},{"c":44.09,"h":44.09,"l":44.011,"n":78,"o":44.0814,"t":"2026-09-22T17:30:00Z","v":3735,"vw":44.061632},{"c":44.22,"h":44.25,"l":44.05,"n":170,"o":44.05,"t":"2026-09-22T17:45:00Z","v":19759,"vw":44.15778},{"c":44.2401,"h":44.305,"l":44.1512,"n":192,"o":44.22,"t":"2026-09-22T18:00:00Z","v":4646,"vw":44.236109},{"c":44.26,"h":44.295,"l":44.21,"n":83,"o":44.24,"t":"2026-09-22T18:15:00Z","v":2108,"vw":44.257642},{"c":44.25,"h":44.275,"l":44.2,"n":95,"o":44.24,"t":"2026-09-22T18:30:00Z","v":8514,"vw":44.22487},{"c":44.295,"h":44.295,"l":44.2201,"n":37,"o":44.23,"t":"2026-09-22T18:45:00Z","v":1961,"vw":44.246401},{"c":44.255,"h":44.32,"l":44.1582,"n":150,"o":44.25,"t":"2026-09-22T19:00:00Z","v":4294,"vw":44.264729},{"c":44.23,"h":44.27,"l":44.18,"n":78,"o":44.2,"t":"2026-09-22T19:15:00Z","v":5619,"vw":44.207457},{"c":44.285,"h":44.31,"l":44.216,"n":95,"o":44.25,"t":"2026-09-22T19:30:00Z","v":7675,"vw":44.25028},{"c":44.22,"h":44.29,"l":44.185,"n":143,"o":44.29,"t":"2026-09-22T19:45:00Z","v":6315,"vw":44.224972},{"c":44.24,"h":44.24,"l":44.24,"n":9,"o":44.24,"t":"2026-09-22T20:00:00Z","v":1035,"vw":44.24},{"c":44.4832,"h":44.4832,"l":44.4832,"n":1,"o":44.4832,"t":"2026-09-22T21:30:00Z","v":100,"vw":44.4832},{"c":44.24,"h":44.24,"l":44.24,"n":4,"o":44.24,"t":"2026-09-22T23:45:00Z","v":300,"vw":44.24},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-09-23T09:00:00Z","v":500,"vw":44.31},{"c":44.24,"h":44.24,"l":44.24,"n":9,"o":44.24,"t":"2026-09-23T09:30:00Z","v":404,"vw":44.24},{"c":44.24,"h":44.24,"l":44.24,"n":4,"o":44.24,"t":"2026-09-23T11:00:00Z","v":548,"vw":44.24},{"c":44.12,"h":44.2,"l":44.12,"n":11,"o":44.2,"t":"2026-09-23T11:15:00Z","v":374,"vw":44.169231},{"c":44.05,"h":44.05,"l":44.05,"n":1,"o":44.05,"t":"2026-09-23T13:00:00Z","v":100,"vw":44.05},{"c":43.89,"h":44.01,"l":43.75,"n":290,"o":44.01,"t":"2026-09-23T13:30:00Z","v":13052,"vw":43.92154},{"c":43.97,"h":43.99,"l":43.97,"n":18,"o":43.99,"t":"2026-09-23T13:45:00Z","v":1066,"vw":43.982929},{"c":43.87,"h":44.145,"l":43.87,"n":230,"o":44.09,"t":"2026-09-23T14:00:00Z","v":12958,"vw":44.029371},{"c":43.705,"h":43.94,"l":43.63,"n":204,"o":43.94,"t":"2026-09-23T14:15:00Z","v":8389,"vw":43.728971},{"c":43.855,"h":43.89,"l":43.67,"n":180,"o":43.67,"t":"2026-09-23T14:30:00Z","v":5728,"vw":43.774411},{"c":43.88,"h":43.935,"l":43.85,"n":80,"o":43.865,"t":"2026-09-23T14:45:00Z","v":10498,"vw":43.921075},{"c":43.9,"h":43.94,"l":43.86,"n":53,"o":43.885,"t":"2026-09-23T15:00:00Z","v":2252,"vw":43.915854},{"c":43.88,"h":43.95,"l":43.88,"n":35,"o":43.9,"t":"2026-09-23T15:15:00Z","v":947,"vw":43.910357},{"c":43.82,"h":43.82,"l":43.77,"n":41,"o":43.7871,"t":"2026-09-23T15:30:00Z","v":622,"vw":43.789481},{"c":43.83,"h":43.83,"l":43.77,"n":15,"o":43.78,"t":"2026-09-23T15:45:00Z","v":1108,"vw":43.779045},{"c":43.6939,"h":43.7,"l":43.62,"n":46,"o":43.68,"t":"2026-09-23T16:00:00Z","v":3001,"vw":43.682424},{"c":43.6,"h":43.68,"l":43.55,"n":109,"o":43.68,"t":"2026-09-23T16:15:00Z","v":5421,"vw":43.637958},{"c":43.58,"h":43.59,"l":43.5793,"n":29,"o":43.58,"t":"2026-09-23T16:30:00Z","v":1539,"vw":43.581258},{"c":43.47,"h":43.555,"l":43.47,"n":83,"o":43.555,"t":"2026-09-23T16:45:00Z","v":2582,"vw":43.504419},{"c":43.39,"h":43.495,"l":43.37,"n":136,"o":43.495,"t":"2026-09-23T17:00:00Z","v":4964,"vw":43.414103},{"c":43.44,"h":43.52,"l":43.4164,"n":59,"o":43.4164,"t":"2026-09-23T17:15:00Z","v":1730,"vw":43.481036},{"c":43.4,"h":43.415,"l":43.3,"n":135,"o":43.3901,"t":"2026-09-23T17:30:00Z","v":6980,"vw":43.349137},{"c":43.36,"h":43.455,"l":43.32,"n":63,"o":43.4,"t":"2026-09-23T17:45:00Z","v":3656,"vw":43.373202},{"c":43.375,"h":43.4,"l":43.3,"n":64,"o":43.39,"t":"2026-09-23T18:00:00Z","v":3741,"vw":43.371208},{"c":43.3525,"h":43.36,"l":43.32,"n":81,"o":43.36,"t":"2026-09-23T18:15:00Z","v":2896,"vw":43.337188},{"c":43.32,"h":43.35,"l":43.289,"n":61,"o":43.35,"t":"2026-09-23T18:30:00Z","v":1193,"vw":43.31975},{"c":43.34,"h":43.38,"l":43.34,"n":53,"o":43.34,"t":"2026-09-23T18:45:00Z","v":2088,"vw":43.35},{"c":43.295,"h":43.385,"l":43.295,"n":72,"o":43.385,"t":"2026-09-23T19:00:00Z","v":5480,"vw":43.354868},{"c":43.2843,"h":43.32,"l":43.25,"n":150,"o":43.315,"t":"2026-09-23T19:15:00Z","v":23244,"vw":43.27427},{"c":43.27,"h":43.35,"l":43.27,"n":80,"o":43.3,"t":"2026-09-23T19:30:00Z","v":4776,"vw":43.316698},{"c":43.25,"h":43.33,"l":43.2,"n":234,"o":43.28,"t":"2026-09-23T19:45:00Z","v":13568,"vw":43.257003},{"c":43.27,"h":43.27,"l":43.27,"n":7,"o":43.27,"t":"2026-09-23T20:00:00Z","v":4222,"vw":43.27},{"c":43.33,"h":43.33,"l":43.33,"n":3,"o":43.33,"t":"2026-09-24T08:00:00Z","v":202,"vw":43.33},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-09-24T08:30:00Z","v":344,"vw":43},{"c":43,"h":43,"l":43,"n":8,"o":43,"t":"2026-09-24T08:45:00Z","v":2252,"vw":43},{"c":43.035,"h":43.035,"l":43.035,"n":1,"o":43.035,"t":"2026-09-24T11:00:00Z","v":100,"vw":43.035},{"c":43,"h":43,"l":43,"n":5,"o":43,"t":"2026-09-24T12:45:00Z","v":1019,"vw":43},{"c":42.925,"h":43.17,"l":42.81,"n":354,"o":42.96,"t":"2026-09-24T13:30:00Z","v":25424,"vw":42.954404},{"c":42.77,"h":42.925,"l":42.65,"n":290,"o":42.925,"t":"2026-09-24T13:45:00Z","v":17602,"vw":42.787315},{"c":43.02,"h":43.1,"l":42.81,"n":214,"o":42.81,"t":"2026-09-24T14:00:00Z","v":10283,"vw":43.018977},{"c":43.045,"h":43.0899,"l":42.96,"n":194,"o":43.01,"t":"2026-09-24T14:15:00Z","v":15485,"vw":43.043452},{"c":43.1599,"h":43.165,"l":42.98,"n":174,"o":43.045,"t":"2026-09-24T14:30:00Z","v":10688,"vw":43.083327},{"c":42.99,"h":43.13,"l":42.99,"n":104,"o":43.13,"t":"2026-09-24T14:45:00Z","v":3953,"vw":43.06905},{"c":42.99,"h":43.08,"l":42.99,"n":159,"o":43,"t":"2026-09-24T15:00:00Z","v":11515,"vw":43.024304},{"c":42.97,"h":43.07,"l":42.91,"n":263,"o":42.99,"t":"2026-09-24T15:15:00Z","v":21517,"vw":42.979829},{"c":43.045,"h":43.045,"l":42.95,"n":56,"o":42.95,"t":"2026-09-24T15:30:00Z","v":2411,"vw":43.000921},{"c":43.1107,"h":43.15,"l":43.035,"n":56,"o":43.05,"t":"2026-09-24T15:45:00Z","v":5474,"vw":43.100102},{"c":43.13,"h":43.13,"l":43.08,"n":59,"o":43.13,"t":"2026-09-24T16:00:00Z","v":2924,"vw":43.108778},{"c":43.68,"h":43.73,"l":43.18,"n":235,"o":43.23,"t":"2026-09-24T16:15:00Z","v":34621,"vw":43.511346},{"c":43.7,"h":43.705,"l":43.59,"n":81,"o":43.68,"t":"2026-09-24T16:30:00Z","v":7911,"vw":43.662952},{"c":43.6393,"h":43.65,"l":43.52,"n":22,"o":43.57,"t":"2026-09-24T16:45:00Z","v":1470,"vw":43.609289},{"c":43.72,"h":43.72,"l":43.5902,"n":56,"o":43.63,"t":"2026-09-24T17:00:00Z","v":1898,"vw":43.655999},{"c":43.7,"h":43.875,"l":43.7,"n":95,"o":43.7738,"t":"2026-09-24T17:15:00Z","v":7400,"vw":43.778677},{"c":43.59,"h":43.815,"l":43.59,"n":174,"o":43.788,"t":"2026-09-24T17:30:00Z","v":17221,"vw":43.708165},{"c":43.65,"h":43.7282,"l":43.65,"n":37,"o":43.7282,"t":"2026-09-24T17:45:00Z","v":2485,"vw":43.689822},{"c":43.5801,"h":43.69,"l":43.54,"n":38,"o":43.69,"t":"2026-09-24T18:00:00Z","v":2371,"vw":43.598387},{"c":43.5914,"h":43.67,"l":43.58,"n":34,"o":43.6,"t":"2026-09-24T18:15:00Z","v":2485,"vw":43.625281},{"c":43.57,"h":43.65,"l":43.57,"n":25,"o":43.65,"t":"2026-09-24T18:30:00Z","v":1221,"vw":43.59973},{"c":43.49,"h":43.55,"l":43.49,"n":52,"o":43.55,"t":"2026-09-24T18:45:00Z","v":4264,"vw":43.517663},{"c":43.425,"h":43.4707,"l":43.32,"n":54,"o":43.465,"t":"2026-09-24T19:00:00Z","v":5780,"vw":43.385062},{"c":43.36,"h":43.425,"l":43.36,"n":58,"o":43.42,"t":"2026-09-24T19:15:00Z","v":4301,"vw":43.412222},{"c":43.435,"h":43.45,"l":43.36,"n":102,"o":43.36,"t":"2026-09-24T19:30:00Z","v":7304,"vw":43.404164},{"c":43.43,"h":43.46,"l":43.36,"n":270,"o":43.435,"t":"2026-09-24T19:45:00Z","v":17113,"vw":43.429658},{"c":43.42,"h":43.47,"l":43.42,"n":9,"o":43.47,"t":"2026-09-24T20:00:00Z","v":1353,"vw":43.423715},{"c":43.44,"h":43.44,"l":43.44,"n":5,"o":43.44,"t":"2026-09-25T08:00:00Z","v":610,"vw":43.44},{"c":43.98,"h":43.98,"l":43.9,"n":4,"o":43.9,"t":"2026-09-25T09:15:00Z","v":2160,"vw":43.965185},{"c":43.82,"h":43.82,"l":43.82,"n":2,"o":43.82,"t":"2026-09-25T13:00:00Z","v":372,"vw":43.82},{"c":43.5725,"h":43.8284,"l":43.5725,"n":78,"o":43.58,"t":"2026-09-25T13:30:00Z","v":7740,"vw":43.602645},{"c":43.8,"h":43.9099,"l":43.6725,"n":86,"o":43.7,"t":"2026-09-25T13:45:00Z","v":9260,"vw":43.867091},{"c":43.47,"h":43.73,"l":43.435,"n":57,"o":43.73,"t":"2026-09-25T14:00:00Z","v":1584,"vw":43.551455},{"c":43.49,"h":43.58,"l":43.325,"n":237,"o":43.48,"t":"2026-09-25T14:15:00Z","v":83366,"vw":43.529146},{"c":43.41,"h":43.48,"l":43.31,"n":295,"o":43.4116,"t":"2026-09-25T14:30:00Z","v":16396,"vw":43.42148},{"c":43.31,"h":43.4799,"l":43.22,"n":184,"o":43.44,"t":"2026-09-25T14:45:00Z","v":10130,"vw":43.355425},{"c":43.371,"h":43.4307,"l":43.34,"n":78,"o":43.38,"t":"2026-09-25T15:00:00Z","v":7039,"vw":43.382939},{"c":43.5525,"h":43.5525,"l":43.36,"n":63,"o":43.36,"t":"2026-09-25T15:15:00Z","v":3553,"vw":43.427829},{"c":43.455,"h":43.64,"l":43.44,"n":133,"o":43.63,"t":"2026-09-25T15:30:00Z","v":7606,"vw":43.596219},{"c":43.725,"h":43.725,"l":43.44,"n":52,"o":43.5,"t":"2026-09-25T15:45:00Z","v":2788,"vw":43.53129},{"c":44.02,"h":44.12,"l":43.705,"n":83,"o":43.705,"t":"2026-09-25T16:00:00Z","v":3844,"vw":43.936371},{"c":43.92,"h":44.035,"l":43.85,"n":60,"o":44.0251,"t":"2026-09-25T16:15:00Z","v":2787,"vw":43.945912},{"c":43.815,"h":43.96,"l":43.68,"n":17,"o":43.96,"t":"2026-09-25T16:30:00Z","v":858,"vw":43.874987},{"c":43.63,"h":43.82,"l":43.63,"n":43,"o":43.71,"t":"2026-09-25T16:45:00Z","v":2011,"vw":43.747084},{"c":43.6,"h":43.72,"l":43.56,"n":74,"o":43.675,"t":"2026-09-25T17:00:00Z","v":4492,"vw":43.659581},{"c":43.68,"h":43.715,"l":43.5804,"n":56,"o":43.715,"t":"2026-09-25T17:15:00Z","v":3969,"vw":43.636724},{"c":43.625,"h":43.725,"l":43.58,"n":127,"o":43.66,"t":"2026-09-25T17:30:00Z","v":24636,"vw":43.693729},{"c":43.61,"h":43.6499,"l":43.58,"n":170,"o":43.6499,"t":"2026-09-25T17:45:00Z","v":32411,"vw":43.626669},{"c":43.595,"h":43.65,"l":43.57,"n":79,"o":43.61,"t":"2026-09-25T18:00:00Z","v":4309,"vw":43.601327},{"c":43.5,"h":43.59,"l":43.5,"n":48,"o":43.59,"t":"2026-09-25T18:15:00Z","v":4268,"vw":43.553371},{"c":43.5,"h":43.51,"l":43.42,"n":66,"o":43.505,"t":"2026-09-25T18:30:00Z","v":2216,"vw":43.475672},{"c":43.53,"h":43.53,"l":43.44,"n":44,"o":43.44,"t":"2026-09-25T18:45:00Z","v":1910,"vw":43.509304},{"c":43.535,"h":43.58,"l":43.485,"n":68,"o":43.485,"t":"2026-09-25T19:00:00Z","v":3996,"vw":43.529814},{"c":43.49,"h":43.5699,"l":43.485,"n":47,"o":43.5699,"t":"2026-09-25T19:15:00Z","v":2266,"vw":43.52152},{"c":43.5,"h":43.535,"l":43.44,"n":28,"o":43.44,"t":"2026-09-25T19:30:00Z","v":2671,"vw":43.48929},{"c":43.49,"h":43.62,"l":43.4818,"n":122,"o":43.62,"t":"2026-09-25T19:45:00Z","v":8382,"vw":43.555872},{"c":43.55,"h":43.55,"l":43.55,"n":6,"o":43.55,"t":"2026-09-25T20:00:00Z","v":4191,"vw":43.55},{"c":43.43,"h":43.43,"l":43.43,"n":8,"o":43.43,"t":"2026-09-28T08:00:00Z","v":285,"vw":43.43},{"c":42.88,"h":42.88,"l":42.88,"n":1,"o":42.88,"t":"2026-09-28T09:00:00Z","v":199,"vw":42.88},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-09-28T09:15:00Z","v":107,"vw":43.1},{"c":43.39,"h":43.39,"l":43.39,"n":1,"o":43.39,"t":"2026-09-28T11:00:00Z","v":360,"vw":43.39},{"c":43.39,"h":43.39,"l":43.39,"n":1,"o":43.39,"t":"2026-09-28T11:30:00Z","v":125,"vw":43.39},{"c":43.285,"h":43.3609,"l":42.95,"n":289,"o":43.12,"t":"2026-09-28T13:30:00Z","v":11129,"vw":43.099677},{"c":43.38,"h":43.41,"l":43.18,"n":235,"o":43.255,"t":"2026-09-28T13:45:00Z","v":10316,"vw":43.346525},{"c":43.19,"h":43.38,"l":43.19,"n":205,"o":43.38,"t":"2026-09-28T14:00:00Z","v":3516,"vw":43.30323},{"c":43.28,"h":43.44,"l":43.19,"n":98,"o":43.22,"t":"2026-09-28T14:15:00Z","v":3100,"vw":43.302652},{"c":43.08,"h":43.4199,"l":43.08,"n":136,"o":43.345,"t":"2026-09-28T14:30:00Z","v":2543,"vw":43.278518},{"c":43.03,"h":43.03,"l":42.95,"n":56,"o":43.01,"t":"2026-09-28T14:45:00Z","v":3106,"vw":42.982148},{"c":43.085,"h":43.09,"l":42.9801,"n":63,"o":43.03,"t":"2026-09-28T15:00:00Z","v":2290,"vw":43.037942},{"c":43.03,"h":43.04,"l":42.9044,"n":122,"o":43.01,"t":"2026-09-28T15:15:00Z","v":11989,"vw":42.970731},{"c":42.995,"h":43.0403,"l":42.92,"n":48,"o":42.98,"t":"2026-09-28T15:30:00Z","v":2712,"vw":42.972509},{"c":43.07,"h":43.07,"l":43.01,"n":66,"o":43.05,"t":"2026-09-28T15:45:00Z","v":3497,"vw":43.052163},{"c":43.015,"h":43.06,"l":42.965,"n":62,"o":43.06,"t":"2026-09-28T16:00:00Z","v":2491,"vw":43.019072},{"c":43.33,"h":43.36,"l":42.94,"n":126,"o":42.94,"t":"2026-09-28T16:15:00Z","v":6130,"vw":43.127199},{"c":43.02,"h":43.26,"l":43.02,"n":79,"o":43.25,"t":"2026-09-28T16:30:00Z","v":5710,"vw":43.080227},{"c":42.935,"h":43.06,"l":42.915,"n":90,"o":43.02,"t":"2026-09-28T16:45:00Z","v":3329,"vw":42.987632},{"c":43.14,"h":43.14,"l":42.85,"n":125,"o":42.91,"t":"2026-09-28T17:00:00Z","v":4815,"vw":42.927431},{"c":43.0318,"h":43.17,"l":43.0318,"n":41,"o":43.15,"t":"2026-09-28T17:15:00Z","v":1147,"vw":43.120189},{"c":43.085,"h":43.1,"l":43.03,"n":74,"o":43.03,"t":"2026-09-28T17:30:00Z","v":1237,"vw":43.05778},{"c":43.26,"h":43.26,"l":43.14,"n":194,"o":43.17,"t":"2026-09-28T17:45:00Z","v":2263,"vw":43.169993},{"c":43.085,"h":43.185,"l":43.085,"n":24,"o":43.185,"t":"2026-09-28T18:00:00Z","v":987,"vw":43.118408},{"c":43.2,"h":43.2,"l":43.09,"n":29,"o":43.19,"t":"2026-09-28T18:15:00Z","v":845,"vw":43.152593},{"c":43.2,"h":43.2,"l":43.1,"n":25,"o":43.15,"t":"2026-09-28T18:30:00Z","v":2762,"vw":43.168338},{"c":43.2,"h":43.2,"l":43.155,"n":26,"o":43.16,"t":"2026-09-28T18:45:00Z","v":1942,"vw":43.15839},{"c":43.05,"h":43.1184,"l":43.05,"n":113,"o":43.11,"t":"2026-09-28T19:00:00Z","v":3206,"vw":43.084406},{"c":43.02,"h":43.03,"l":42.955,"n":59,"o":42.99,"t":"2026-09-28T19:15:00Z","v":3993,"vw":43.001955},{"c":43.005,"h":43.035,"l":42.914,"n":70,"o":43.025,"t":"2026-09-28T19:30:00Z","v":4980,"vw":42.959382},{"c":42.89,"h":42.965,"l":42.81,"n":130,"o":42.92,"t":"2026-09-28T19:45:00Z","v":8628,"vw":42.872163},{"c":42.91,"h":42.91,"l":42.91,"n":9,"o":42.91,"t":"2026-09-28T20:00:00Z","v":4879,"vw":42.91},{"c":43.01,"h":43.01,"l":43.01,"n":5,"o":43.01,"t":"2026-09-29T11:00:00Z","v":123,"vw":43.01},{"c":43.04,"h":43.04,"l":43.04,"n":1,"o":43.04,"t":"2026-09-29T12:30:00Z","v":200,"vw":43.04},{"c":42.92,"h":43.41,"l":42.8,"n":252,"o":43.25,"t":"2026-09-29T13:30:00Z","v":10797,"vw":43.12709},{"c":42.83,"h":42.98,"l":42.83,"n":80,"o":42.98,"t":"2026-09-29T13:45:00Z","v":4002,"vw":42.867692},{"c":42.7301,"h":42.8,"l":42.67,"n":210,"o":42.76,"t":"2026-09-29T14:00:00Z","v":8853,"vw":42.73197},{"c":42.69,"h":42.84,"l":42.66,"n":141,"o":42.67,"t":"2026-09-29T14:15:00Z","v":6661,"vw":42.729489},{"c":42.691,"h":42.795,"l":42.67,"n":107,"o":42.71,"t":"2026-09-29T14:30:00Z","v":4729,"vw":42.723996},{"c":42.66,"h":42.87,"l":42.66,"n":105,"o":42.7588,"t":"2026-09-29T14:45:00Z","v":3763,"vw":42.760669},{"c":42.555,"h":42.63,"l":42.51,"n":120,"o":42.63,"t":"2026-09-29T15:00:00Z","v":5387,"vw":42.565407},{"c":42.44,"h":42.58,"l":42.42,"n":205,"o":42.555,"t":"2026-09-29T15:15:00Z","v":11924,"vw":42.492482},{"c":42.605,"h":42.6599,"l":42.4564,"n":71,"o":42.47,"t":"2026-09-29T15:30:00Z","v":5961,"vw":42.575977},{"c":42.54,"h":42.6277,"l":42.4501,"n":46,"o":42.56,"t":"2026-09-29T15:45:00Z","v":2109,"vw":42.518865},{"c":42.46,"h":42.54,"l":42.46,"n":50,"o":42.52,"t":"2026-09-29T16:00:00Z","v":2025,"vw":42.495792},{"c":42.515,"h":42.515,"l":42.44,"n":34,"o":42.45,"t":"2026-09-29T16:15:00Z","v":1747,"vw":42.478697},{"c":42.45,"h":42.535,"l":42.45,"n":74,"o":42.53,"t":"2026-09-29T16:30:00Z","v":6341,"vw":42.492443},{"c":42.38,"h":42.49,"l":42.355,"n":121,"o":42.44,"t":"2026-09-29T16:45:00Z","v":6998,"vw":42.402306},{"c":42.36,"h":42.4075,"l":42.32,"n":90,"o":42.4075,"t":"2026-09-29T17:00:00Z","v":9102,"vw":42.361084},{"c":42.355,"h":42.3807,"l":42.31,"n":157,"o":42.351,"t":"2026-09-29T17:15:00Z","v":7313,"vw":42.343615},{"c":42.35,"h":42.35,"l":42.325,"n":90,"o":42.344,"t":"2026-09-29T17:30:00Z","v":3636,"vw":42.338412},{"c":42.33,"h":42.42,"l":42.33,"n":81,"o":42.4,"t":"2026-09-29T17:45:00Z","v":4566,"vw":42.382883},{"c":42.345,"h":42.43,"l":42.33,"n":118,"o":42.33,"t":"2026-09-29T18:00:00Z","v":5725,"vw":42.372587},{"c":42.32,"h":42.32,"l":42.26,"n":101,"o":42.32,"t":"2026-09-29T18:15:00Z","v":4402,"vw":42.300738},{"c":42.4,"h":42.425,"l":42.21,"n":181,"o":42.27,"t":"2026-09-29T18:30:00Z","v":18906,"vw":42.311107},{"c":42.33,"h":42.39,"l":42.3168,"n":52,"o":42.36,"t":"2026-09-29T18:45:00Z","v":3014,"vw":42.356995},{"c":42.355,"h":42.395,"l":42.32,"n":139,"o":42.34,"t":"2026-09-29T19:00:00Z","v":7386,"vw":42.349683},{"c":42.315,"h":42.37,"l":42.31,"n":82,"o":42.34,"t":"2026-09-29T19:15:00Z","v":4579,"vw":42.342634},{"c":42.33,"h":42.36,"l":42.3,"n":230,"o":42.31,"t":"2026-09-29T19:30:00Z","v":13602,"vw":42.331889},{"c":42.38,"h":42.4413,"l":42.31,"n":297,"o":42.31,"t":"2026-09-29T19:45:00Z","v":17668,"vw":42.367189},{"c":42.42,"h":42.42,"l":42.42,"n":8,"o":42.42,"t":"2026-09-29T20:00:00Z","v":3203,"vw":42.42},{"c":42.76,"h":42.76,"l":42.39,"n":7,"o":42.39,"t":"2026-09-30T08:00:00Z","v":545,"vw":42.519219},{"c":42.57,"h":42.8,"l":42.49,"n":171,"o":42.49,"t":"2026-09-30T13:30:00Z","v":12771,"vw":42.523812},{"c":42.96,"h":43.075,"l":42.6601,"n":157,"o":42.7175,"t":"2026-09-30T13:45:00Z","v":6921,"vw":42.864604},{"c":42.99,"h":43.1999,"l":42.82,"n":203,"o":43.0677,"t":"2026-09-30T14:00:00Z","v":8688,"vw":42.965845},{"c":43.01,"h":43.185,"l":42.94,"n":127,"o":42.97,"t":"2026-09-30T14:15:00Z","v":5457,"vw":43.003333},{"c":43.025,"h":43.0899,"l":42.96,"n":132,"o":42.96,"t":"2026-09-30T14:30:00Z","v":5232,"vw":42.990508},{"c":42.96,"h":42.97,"l":42.88,"n":160,"o":42.96,"t":"2026-09-30T14:45:00Z","v":4748,"vw":42.923452},{"c":42.9,"h":42.96,"l":42.85,"n":131,"o":42.89,"t":"2026-09-30T15:00:00Z","v":6619,"vw":42.924132},{"c":42.75,"h":42.93,"l":42.71,"n":179,"o":42.91,"t":"2026-09-30T15:15:00Z","v":7235,"vw":42.792372},{"c":42.7704,"h":42.81,"l":42.7,"n":88,"o":42.7,"t":"2026-09-30T15:30:00Z","v":6842,"vw":42.771232},{"c":42.72,"h":42.8298,"l":42.71,"n":118,"o":42.73,"t":"2026-09-30T15:45:00Z","v":10350,"vw":42.741411},{"c":42.87,"h":42.87,"l":42.73,"n":91,"o":42.73,"t":"2026-09-30T16:00:00Z","v":9095,"vw":42.79036},{"c":42.9,"h":42.91,"l":42.81,"n":70,"o":42.88,"t":"2026-09-30T16:15:00Z","v":6259,"vw":42.846503},{"c":42.905,"h":42.93,"l":42.845,"n":115,"o":42.8475,"t":"2026-09-30T16:30:00Z","v":5585,"vw":42.872438},{"c":42.9,"h":42.9999,"l":42.88,"n":92,"o":42.89,"t":"2026-09-30T16:45:00Z","v":8299,"vw":42.918316},{"c":42.8,"h":42.93,"l":42.79,"n":116,"o":42.88,"t":"2026-09-30T17:00:00Z","v":8420,"vw":42.860542},{"c":42.71,"h":42.81,"l":42.66,"n":149,"o":42.81,"t":"2026-09-30T17:15:00Z","v":10988,"vw":42.723561},{"c":42.74,"h":42.8,"l":42.69,"n":67,"o":42.695,"t":"2026-09-30T17:30:00Z","v":5643,"vw":42.75025},{"c":42.73,"h":42.879,"l":42.71,"n":272,"o":42.84,"t":"2026-09-30T17:45:00Z","v":10571,"vw":42.774593},{"c":42.56,"h":42.815,"l":42.56,"n":108,"o":42.815,"t":"2026-09-30T18:00:00Z","v":10523,"vw":42.673215},{"c":42.49,"h":42.655,"l":42.49,"n":106,"o":42.57,"t":"2026-09-30T18:15:00Z","v":8199,"vw":42.544219},{"c":42.56,"h":42.56,"l":42.4,"n":135,"o":42.49,"t":"2026-09-30T18:30:00Z","v":12189,"vw":42.481477},{"c":42.53,"h":42.59,"l":42.49,"n":154,"o":42.5898,"t":"2026-09-30T18:45:00Z","v":12607,"vw":42.50896},{"c":42.51,"h":42.604,"l":42.51,"n":107,"o":42.59,"t":"2026-09-30T19:00:00Z","v":8050,"vw":42.549245},{"c":42.47,"h":42.545,"l":42.44,"n":205,"o":42.529,"t":"2026-09-30T19:15:00Z","v":17486,"vw":42.492806},{"c":42.45,"h":42.5499,"l":42.4,"n":234,"o":42.44,"t":"2026-09-30T19:30:00Z","v":23468,"vw":42.442475},{"c":42.29,"h":42.4791,"l":42.25,"n":294,"o":42.4791,"t":"2026-09-30T19:45:00Z","v":28013,"vw":42.339773},{"c":42.315,"h":42.315,"l":42.315,"n":8,"o":42.315,"t":"2026-09-30T20:00:00Z","v":6131,"vw":42.315},{"c":42.31,"h":42.31,"l":42.31,"n":2,"o":42.31,"t":"2026-09-30T21:00:00Z","v":200,"vw":42.31},{"c":42.4,"h":42.55,"l":42.4,"n":15,"o":42.47,"t":"2026-10-01T12:45:00Z","v":674,"vw":42.474},{"c":42.125,"h":42.495,"l":42.06,"n":326,"o":42.32,"t":"2026-10-01T13:30:00Z","v":8634,"vw":42.261094},{"c":42.44,"h":42.46,"l":42.08,"n":132,"o":42.08,"t":"2026-10-01T13:45:00Z","v":3802,"vw":42.144832},{"c":42.39,"h":42.44,"l":42.245,"n":160,"o":42.33,"t":"2026-10-01T14:00:00Z","v":6094,"vw":42.327042},{"c":42.43,"h":42.48,"l":42.34,"n":107,"o":42.41,"t":"2026-10-01T14:15:00Z","v":3032,"vw":42.40045},{"c":42.47,"h":42.56,"l":42.42,"n":200,"o":42.445,"t":"2026-10-01T14:30:00Z","v":9833,"vw":42.491192},{"c":42.5,"h":42.51,"l":42.22,"n":234,"o":42.51,"t":"2026-10-01T14:45:00Z","v":8024,"vw":42.376022},{"c":42.195,"h":42.51,"l":42.1464,"n":211,"o":42.51,"t":"2026-10-01T15:00:00Z","v":8684,"vw":42.20231},{"c":42.13,"h":42.23,"l":42.13,"n":154,"o":42.15,"t":"2026-10-01T15:15:00Z","v":4914,"vw":42.164966},{"c":42.105,"h":42.145,"l":41.96,"n":359,"o":42.11,"t":"2026-10-01T15:30:00Z","v":19155,"vw":42.014715},{"c":42.1,"h":42.12,"l":41.99,"n":95,"o":42.05,"t":"2026-10-01T15:45:00Z","v":10186,"vw":42.067295},{"c":42.13,"h":42.26,"l":42.095,"n":85,"o":42.095,"t":"2026-10-01T16:00:00Z","v":4643,"vw":42.171214},{"c":42.2,"h":42.22,"l":42.148,"n":72,"o":42.148,"t":"2026-10-01T16:15:00Z","v":1439,"vw":42.188554},{"c":42.0916,"h":42.22,"l":42.09,"n":111,"o":42.14,"t":"2026-10-01T16:30:00Z","v":4792,"vw":42.152226},{"c":42.0101,"h":42.165,"l":42.0101,"n":90,"o":42.125,"t":"2026-10-01T16:45:00Z","v":4414,"vw":42.111917},{"c":42.13,"h":42.17,"l":42.02,"n":122,"o":42.02,"t":"2026-10-01T17:00:00Z","v":9724,"vw":42.071638},{"c":42.415,"h":42.415,"l":42.17,"n":70,"o":42.17,"t":"2026-10-01T17:15:00Z","v":5851,"vw":42.238521},{"c":42.37,"h":42.59,"l":42.34,"n":105,"o":42.39,"t":"2026-10-01T17:30:00Z","v":5971,"vw":42.465101},{"c":42.2,"h":42.405,"l":42.2,"n":241,"o":42.375,"t":"2026-10-01T17:45:00Z","v":5555,"vw":42.320996},{"c":42.15,"h":42.2,"l":42.03,"n":77,"o":42.2,"t":"2026-10-01T18:00:00Z","v":4801,"vw":42.075844},{"c":42.019,"h":42.185,"l":42.01,"n":95,"o":42.12,"t":"2026-10-01T18:15:00Z","v":6788,"vw":42.103721},{"c":42.02,"h":42.165,"l":42,"n":113,"o":42.02,"t":"2026-10-01T18:30:00Z","v":7531,"vw":42.051406},{"c":41.995,"h":42.0525,"l":41.97,"n":97,"o":42.045,"t":"2026-10-01T18:45:00Z","v":6403,"vw":42.011208},{"c":41.97,"h":41.99,"l":41.925,"n":177,"o":41.99,"t":"2026-10-01T19:00:00Z","v":8214,"vw":41.961429},{"c":42.0281,"h":42.03,"l":41.9601,"n":71,"o":41.9601,"t":"2026-10-01T19:15:00Z","v":4149,"vw":42.006457},{"c":42.015,"h":42.1,"l":42,"n":156,"o":42.03,"t":"2026-10-01T19:30:00Z","v":8697,"vw":42.049112},{"c":41.93,"h":42.09,"l":41.88,"n":428,"o":42,"t":"2026-10-01T19:45:00Z","v":20421,"vw":41.940376},{"c":41.95,"h":41.95,"l":41.95,"n":7,"o":41.95,"t":"2026-10-01T20:00:00Z","v":3493,"vw":41.95},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-01T23:15:00Z","v":110,"vw":41.6},{"c":41.95,"h":41.95,"l":41.95,"n":5,"o":41.95,"t":"2026-10-02T08:00:00Z","v":301,"vw":41.95},{"c":42.35,"h":42.35,"l":42.35,"n":26,"o":42.35,"t":"2026-10-02T12:30:00Z","v":408,"vw":42.35},{"c":42.73,"h":42.73,"l":42.73,"n":1,"o":42.73,"t":"2026-10-02T13:00:00Z","v":100,"vw":42.73},{"c":42.3193,"h":42.57,"l":42.3193,"n":155,"o":42.4,"t":"2026-10-02T13:30:00Z","v":7931,"vw":42.425311},{"c":43.0351,"h":43.15,"l":42.5,"n":266,"o":42.5,"t":"2026-10-02T13:45:00Z","v":14186,"vw":42.961012},{"c":43.17,"h":43.2,"l":42.95,"n":204,"o":43.07,"t":"2026-10-02T14:00:00Z","v":8135,"vw":43.069808},{"c":43.165,"h":43.27,"l":43.1074,"n":84,"o":43.115,"t":"2026-10-02T14:15:00Z","v":2421,"vw":43.202033},{"c":43.31,"h":43.32,"l":43.13,"n":122,"o":43.18,"t":"2026-10-02T14:30:00Z","v":3183,"vw":43.232798},{"c":43.285,"h":43.375,"l":43.2701,"n":80,"o":43.3401,"t":"2026-10-02T14:45:00Z","v":7296,"vw":43.356286},{"c":42.88,"h":43.35,"l":42.8185,"n":188,"o":43.35,"t":"2026-10-02T15:00:00Z","v":7423,"vw":43.099994},{"c":42.855,"h":42.94,"l":42.78,"n":95,"o":42.94,"t":"2026-10-02T15:15:00Z","v":3941,"vw":42.847362},{"c":42.995,"h":43.1,"l":42.85,"n":21,"o":42.8501,"t":"2026-10-02T15:30:00Z","v":2455,"vw":42.945237},{"c":42.95,"h":43.0165,"l":42.95,"n":13,"o":43.0165,"t":"2026-10-02T15:45:00Z","v":856,"vw":42.980836},{"c":43.055,"h":43.09,"l":42.97,"n":85,"o":43.02,"t":"2026-10-02T16:00:00Z","v":3090,"vw":43.030473},{"c":42.9501,"h":43.0101,"l":42.9501,"n":31,"o":43.0101,"t":"2026-10-02T16:15:00Z","v":1484,"vw":42.995491},{"c":42.98,"h":43.0371,"l":42.91,"n":48,"o":42.99,"t":"2026-10-02T16:30:00Z","v":2904,"vw":42.975365},{"c":43.11,"h":43.11,"l":42.97,"n":62,"o":42.97,"t":"2026-10-02T16:45:00Z","v":6999,"vw":43.003354},{"c":43.06,"h":43.1325,"l":43.06,"n":32,"o":43.115,"t":"2026-10-02T17:00:00Z","v":2884,"vw":43.09799},{"c":43.055,"h":43.105,"l":43.055,"n":63,"o":43.09,"t":"2026-10-02T17:15:00Z","v":2761,"vw":43.076234},{"c":43.13,"h":43.14,"l":43.05,"n":43,"o":43.05,"t":"2026-10-02T17:30:00Z","v":2806,"vw":43.071384},{"c":43.275,"h":43.275,"l":43.14,"n":201,"o":43.14,"t":"2026-10-02T17:45:00Z","v":2506,"vw":43.219003},{"c":43.24,"h":43.32,"l":43.24,"n":16,"o":43.245,"t":"2026-10-02T18:00:00Z","v":1016,"vw":43.263071},{"c":43.12,"h":43.15,"l":43.12,"n":26,"o":43.15,"t":"2026-10-02T18:15:00Z","v":791,"vw":43.138571},{"c":43.22,"h":43.22,"l":43.06,"n":56,"o":43.065,"t":"2026-10-02T18:30:00Z","v":2478,"vw":43.113842},{"c":43.135,"h":43.135,"l":43.09,"n":33,"o":43.09,"t":"2026-10-02T18:45:00Z","v":932,"vw":43.122931},{"c":43.12,"h":43.2,"l":43.12,"n":37,"o":43.1751,"t":"2026-10-02T19:00:00Z","v":1293,"vw":43.148305},{"c":43.23,"h":43.24,"l":43.1,"n":28,"o":43.1,"t":"2026-10-02T19:15:00Z","v":1279,"vw":43.201451},{"c":43.145,"h":43.26,"l":43.145,"n":49,"o":43.25,"t":"2026-10-02T19:30:00Z","v":1698,"vw":43.221107},{"c":43.195,"h":43.225,"l":43.09,"n":352,"o":43.18,"t":"2026-10-02T19:45:00Z","v":22433,"vw":43.134125},{"c":43.05,"h":43.13,"l":43.05,"n":13,"o":43.13,"t":"2026-10-02T20:00:00Z","v":29007,"vw":43.121968},{"c":43.37,"h":43.37,"l":43.37,"n":1,"o":43.37,"t":"2026-10-05T08:00:00Z","v":329,"vw":43.37},{"c":43.22,"h":43.22,"l":43.22,"n":1,"o":43.22,"t":"2026-10-05T09:45:00Z","v":140,"vw":43.22},{"c":43,"h":43.13,"l":43,"n":12,"o":43.13,"t":"2026-10-05T10:30:00Z","v":838,"vw":43.097446},{"c":43.2,"h":43.2,"l":43.2,"n":2,"o":43.2,"t":"2026-10-05T11:15:00Z","v":110,"vw":43.2},{"c":43.04,"h":43.16,"l":42.71,"n":459,"o":43.05,"t":"2026-10-05T13:30:00Z","v":26165,"vw":42.951873},{"c":43.08,"h":43.16,"l":43.0182,"n":131,"o":43.04,"t":"2026-10-05T13:45:00Z","v":2210,"vw":43.054947},{"c":43.32,"h":43.32,"l":43.005,"n":223,"o":43.005,"t":"2026-10-05T14:00:00Z","v":9139,"vw":43.214254},{"c":43.465,"h":43.4898,"l":43.385,"n":117,"o":43.385,"t":"2026-10-05T14:15:00Z","v":2456,"vw":43.452658},{"c":43.445,"h":43.46,"l":43.3643,"n":138,"o":43.44,"t":"2026-10-05T14:30:00Z","v":5062,"vw":43.422729},{"c":43.4101,"h":43.4799,"l":43.38,"n":81,"o":43.43,"t":"2026-10-05T14:45:00Z","v":3459,"vw":43.422126},{"c":43.31,"h":43.48,"l":43.31,"n":77,"o":43.4784,"t":"2026-10-05T15:00:00Z","v":2638,"vw":43.411406},{"c":43.255,"h":43.305,"l":43.255,"n":94,"o":43.295,"t":"2026-10-05T15:15:00Z","v":11205,"vw":43.279931},{"c":43.32,"h":43.33,"l":43.23,"n":85,"o":43.27,"t":"2026-10-05T15:30:00Z","v":6363,"vw":43.264059},{"c":43.38,"h":43.4001,"l":43.29,"n":75,"o":43.31,"t":"2026-10-05T15:45:00Z","v":9226,"vw":43.320367},{"c":43.35,"h":43.4697,"l":43.3,"n":138,"o":43.4697,"t":"2026-10-05T16:00:00Z","v":11486,"vw":43.325925},{"c":43.405,"h":43.4129,"l":43.32,"n":41,"o":43.3599,"t":"2026-10-05T16:15:00Z","v":2387,"vw":43.37776},{"c":43.41,"h":43.43,"l":43.39,"n":73,"o":43.43,"t":"2026-10-05T16:30:00Z","v":4642,"vw":43.412054},{"c":43.42,"h":43.46,"l":43.41,"n":60,"o":43.43,"t":"2026-10-05T16:45:00Z","v":3235,"vw":43.433929},{"c":43.355,"h":43.41,"l":43.33,"n":212,"o":43.39,"t":"2026-10-05T17:00:00Z","v":55049,"vw":43.365206},{"c":43.33,"h":43.33,"l":43.3,"n":40,"o":43.32,"t":"2026-10-05T17:15:00Z","v":3029,"vw":43.315833},{"c":43.465,"h":43.5,"l":43.335,"n":75,"o":43.335,"t":"2026-10-05T17:30:00Z","v":6026,"vw":43.435473},{"c":43.56,"h":43.56,"l":43.46,"n":101,"o":43.48,"t":"2026-10-05T17:45:00Z","v":10704,"vw":43.498752},{"c":43.44,"h":43.5,"l":43.44,"n":68,"o":43.48,"t":"2026-10-05T18:00:00Z","v":4469,"vw":43.451018},{"c":43.41,"h":43.46,"l":43.405,"n":66,"o":43.45,"t":"2026-10-05T18:15:00Z","v":5880,"vw":43.430501},{"c":43.36,"h":43.38,"l":43.355,"n":34,"o":43.37,"t":"2026-10-05T18:30:00Z","v":2277,"vw":43.373211},{"c":43.42,"h":43.46,"l":43.385,"n":31,"o":43.385,"t":"2026-10-05T18:45:00Z","v":1812,"vw":43.415243},{"c":43.48,"h":43.48,"l":43.46,"n":20,"o":43.46,"t":"2026-10-05T19:00:00Z","v":805,"vw":43.468651},{"c":43.495,"h":43.5299,"l":43.46,"n":31,"o":43.47,"t":"2026-10-05T19:15:00Z","v":1779,"vw":43.492965},{"c":43.48,"h":43.504,"l":43.44,"n":82,"o":43.499,"t":"2026-10-05T19:30:00Z","v":4243,"vw":43.467475},{"c":43.55,"h":43.55,"l":43.434,"n":147,"o":43.5199,"t":"2026-10-05T19:45:00Z","v":10514,"vw":43.519476},{"c":43.56,"h":43.56,"l":43.56,"n":7,"o":43.56,"t":"2026-10-05T20:00:00Z","v":5670,"vw":43.56},{"c":43.8139,"h":43.8139,"l":43.47,"n":4,"o":43.47,"t":"2026-10-05T20:45:00Z","v":305,"vw":43.684126},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-10-05T21:30:00Z","v":165,"vw":43.45},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-05T23:00:00Z","v":100,"vw":44},{"c":43.77,"h":43.77,"l":43.77,"n":2,"o":43.77,"t":"2026-10-05T23:30:00Z","v":400,"vw":43.77},{"c":43.77,"h":43.77,"l":43.77,"n":3,"o":43.77,"t":"2026-10-06T11:45:00Z","v":370,"vw":43.77},{"c":43.91,"h":44.1,"l":43.91,"n":16,"o":44,"t":"2026-10-06T12:45:00Z","v":1895,"vw":44.074286},{"c":44.375,"h":44.47,"l":43.85,"n":387,"o":43.85,"t":"2026-10-06T13:30:00Z","v":13802,"vw":44.129225},{"c":44.6069,"h":44.75,"l":44.3851,"n":383,"o":44.3851,"t":"2026-10-06T13:45:00Z","v":14497,"vw":44.589286},{"c":44.52,"h":44.7279,"l":44.52,"n":239,"o":44.7279,"t":"2026-10-06T14:00:00Z","v":13661,"vw":44.614911},{"c":44.34,"h":44.545,"l":44.32,"n":183,"o":44.545,"t":"2026-10-06T14:15:00Z","v":5542,"vw":44.413824},{"c":44.18,"h":44.37,"l":44.18,"n":102,"o":44.35,"t":"2026-10-06T14:30:00Z","v":4512,"vw":44.283687},{"c":44.4,"h":44.4399,"l":44.16,"n":88,"o":44.2641,"t":"2026-10-06T14:45:00Z","v":3383,"vw":44.293063},{"c":44.29,"h":44.43,"l":44.25,"n":172,"o":44.32,"t":"2026-10-06T15:00:00Z","v":13934,"vw":44.289228},{"c":44.3,"h":44.34,"l":44.21,"n":163,"o":44.3,"t":"2026-10-06T15:15:00Z","v":7202,"vw":44.274079},{"c":44.21,"h":44.37,"l":44.19,"n":102,"o":44.37,"t":"2026-10-06T15:30:00Z","v":3372,"vw":44.27724},{"c":44.24,"h":44.32,"l":44.22,"n":115,"o":44.22,"t":"2026-10-06T15:45:00Z","v":26875,"vw":44.292179},{"c":44.11,"h":44.28,"l":44.025,"n":189,"o":44.27,"t":"2026-10-06T16:00:00Z","v":14673,"vw":44.126665},{"c":43.9671,"h":44.1451,"l":43.9671,"n":129,"o":44.1451,"t":"2026-10-06T16:15:00Z","v":6191,"vw":44.010892},{"c":44.07,"h":44.09,"l":44.0111,"n":100,"o":44.0111,"t":"2026-10-06T16:30:00Z","v":2848,"vw":44.056167},{"c":44.07,"h":44.1093,"l":44.03,"n":136,"o":44.1,"t":"2026-10-06T16:45:00Z","v":9137,"vw":44.072739},{"c":44.1999,"h":44.22,"l":44.11,"n":144,"o":44.11,"t":"2026-10-06T17:00:00Z","v":4508,"vw":44.153209},{"c":44.2495,"h":44.2495,"l":44.0732,"n":91,"o":44.15,"t":"2026-10-06T17:15:00Z","v":4826,"vw":44.160127},{"c":44.3,"h":44.36,"l":44.15,"n":165,"o":44.2387,"t":"2026-10-06T17:30:00Z","v":10995,"vw":44.274402},{"c":44.29,"h":44.34,"l":44.28,"n":290,"o":44.29,"t":"2026-10-06T17:45:00Z","v":15904,"vw":44.302154},{"c":44.36,"h":44.37,"l":44.27,"n":121,"o":44.3,"t":"2026-10-06T18:00:00Z","v":5514,"vw":44.330266},{"c":44.305,"h":44.3625,"l":44.245,"n":157,"o":44.35,"t":"2026-10-06T18:15:00Z","v":6233,"vw":44.296297},{"c":44.29,"h":44.37,"l":44.14,"n":204,"o":44.2975,"t":"2026-10-06T18:30:00Z","v":8235,"vw":44.235489},{"c":44.3,"h":44.33,"l":44.2,"n":184,"o":44.26,"t":"2026-10-06T18:45:00Z","v":10149,"vw":44.267278},{"c":44.265,"h":44.32,"l":44.23,"n":188,"o":44.32,"t":"2026-10-06T19:00:00Z","v":9648,"vw":44.289583},{"c":44.245,"h":44.34,"l":44.22,"n":169,"o":44.28,"t":"2026-10-06T19:15:00Z","v":8731,"vw":44.268779},{"c":44.365,"h":44.385,"l":44.23,"n":155,"o":44.27,"t":"2026-10-06T19:30:00Z","v":12389,"vw":44.342532},{"c":44.26,"h":44.355,"l":44.24,"n":348,"o":44.34,"t":"2026-10-06T19:45:00Z","v":18479,"vw":44.282996},{"c":44.33,"h":44.33,"l":44.33,"n":8,"o":44.33,"t":"2026-10-06T20:00:00Z","v":2623,"vw":44.33},{"c":43.94,"h":43.94,"l":43.91,"n":3,"o":43.91,"t":"2026-10-07T09:30:00Z","v":682,"vw":43.916266},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-10-07T10:15:00Z","v":113,"vw":43.92},{"c":43.6604,"h":43.6604,"l":43.6604,"n":1,"o":43.6604,"t":"2026-10-07T11:00:00Z","v":20000,"vw":43.6604},{"c":43.6,"h":43.6,"l":43.6,"n":6,"o":43.6,"t":"2026-10-07T11:45:00Z","v":350,"vw":43.6},{"c":43.61,"h":43.63,"l":43.61,"n":12,"o":43.63,"t":"2026-10-07T12:00:00Z","v":5000,"vw":43.620555},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-07T12:15:00Z","v":100,"vw":43.62},{"c":43.23,"h":43.58,"l":43.05,"n":693,"o":43.56,"t":"2026-10-07T13:30:00Z","v":56003,"vw":43.295175},{"c":43.16,"h":43.25,"l":43.15,"n":149,"o":43.16,"t":"2026-10-07T13:45:00Z","v":3213,"vw":43.184043},{"c":42.92,"h":43.2305,"l":42.92,"n":287,"o":43.165,"t":"2026-10-07T14:00:00Z","v":8748,"vw":42.988872},{"c":43.115,"h":43.115,"l":42.92,"n":401,"o":42.98,"t":"2026-10-07T14:15:00Z","v":37512,"vw":42.966917},{"c":42.91,"h":43.1125,"l":42.885,"n":382,"o":43.1125,"t":"2026-10-07T14:30:00Z","v":23326,"vw":42.990711},{"c":42.93,"h":42.95,"l":42.89,"n":163,"o":42.905,"t":"2026-10-07T14:45:00Z","v":18359,"vw":42.914901},{"c":42.9,"h":42.93,"l":42.825,"n":220,"o":42.925,"t":"2026-10-07T15:00:00Z","v":15889,"vw":42.881197},{"c":42.84,"h":42.9,"l":42.82,"n":112,"o":42.9,"t":"2026-10-07T15:15:00Z","v":6234,"vw":42.86216},{"c":42.905,"h":42.92,"l":42.84,"n":134,"o":42.86,"t":"2026-10-07T15:30:00Z","v":10394,"vw":42.876259},{"c":42.92,"h":42.975,"l":42.895,"n":134,"o":42.92,"t":"2026-10-07T15:45:00Z","v":11237,"vw":42.926541},{"c":42.885,"h":42.94,"l":42.88,"n":198,"o":42.905,"t":"2026-10-07T16:00:00Z","v":9678,"vw":42.904076},{"c":42.89,"h":42.92,"l":42.87,"n":358,"o":42.915,"t":"2026-10-07T16:15:00Z","v":37139,"vw":42.888542},{"c":42.83,"h":42.895,"l":42.81,"n":191,"o":42.89,"t":"2026-10-07T16:30:00Z","v":18505,"vw":42.849207},{"c":42.81,"h":42.87,"l":42.805,"n":117,"o":42.835,"t":"2026-10-07T16:45:00Z","v":9687,"vw":42.826246},{"c":42.895,"h":42.945,"l":42.76,"n":400,"o":42.81,"t":"2026-10-07T17:00:00Z","v":45897,"vw":42.851567},{"c":42.74,"h":42.895,"l":42.74,"n":308,"o":42.895,"t":"2026-10-07T17:15:00Z","v":32745,"vw":42.843643},{"c":42.725,"h":42.775,"l":42.7,"n":447,"o":42.77,"t":"2026-10-07T17:30:00Z","v":39830,"vw":42.748392},{"c":42.665,"h":42.72,"l":42.64,"n":371,"o":42.71,"t":"2026-10-07T17:45:00Z","v":26590,"vw":42.673669},{"c":42.82,"h":42.85,"l":42.67,"n":209,"o":42.67,"t":"2026-10-07T18:00:00Z","v":26701,"vw":42.769116},{"c":42.935,"h":42.98,"l":42.77,"n":407,"o":42.8,"t":"2026-10-07T18:15:00Z","v":36748,"vw":42.870886},{"c":42.955,"h":43.095,"l":42.91,"n":300,"o":42.93,"t":"2026-10-07T18:30:00Z","v":27091,"vw":42.966838},{"c":42.96,"h":43.02,"l":42.93,"n":359,"o":42.98,"t":"2026-10-07T18:45:00Z","v":46827,"vw":42.969629},{"c":42.99,"h":43.04,"l":42.94,"n":324,"o":42.97,"t":"2026-10-07T19:00:00Z","v":83482,"vw":42.975939},{"c":43.035,"h":43.06,"l":42.98,"n":269,"o":42.9801,"t":"2026-10-07T19:15:00Z","v":40759,"vw":43.014387},{"c":43.11,"h":43.11,"l":43.01,"n":506,"o":43.035,"t":"2026-10-07T19:30:00Z","v":57507,"vw":43.041852},{"c":43.045,"h":43.11,"l":42.87,"n":929,"o":43.1,"t":"2026-10-07T19:45:00Z","v":122627,"vw":43.037882},{"c":43.04,"h":43.04,"l":43.04,"n":8,"o":43.04,"t":"2026-10-07T20:00:00Z","v":8312,"vw":43.04},{"c":43.16,"h":43.16,"l":43.16,"n":1,"o":43.16,"t":"2026-10-07T20:30:00Z","v":1100,"vw":43.16},{"c":43.01,"h":43.01,"l":43.01,"n":1,"o":43.01,"t":"2026-10-07T22:00:00Z","v":193,"vw":43.01},{"c":43.01,"h":43.01,"l":43.01,"n":19,"o":43.01,"t":"2026-10-08T08:00:00Z","v":214,"vw":43.01},{"c":42.8,"h":42.82,"l":42.8,"n":2,"o":42.82,"t":"2026-10-08T09:00:00Z","v":709,"vw":42.807419},{"c":42.58,"h":42.58,"l":42.58,"n":2,"o":42.58,"t":"2026-10-08T11:30:00Z","v":101,"vw":42.58},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-08T11:45:00Z","v":100,"vw":42.7},{"c":42.52,"h":42.56,"l":42.52,"n":6,"o":42.56,"t":"2026-10-08T12:00:00Z","v":1000,"vw":42.532807},{"c":42.83,"h":42.83,"l":42.83,"n":1,"o":42.83,"t":"2026-10-08T13:15:00Z","v":300,"vw":42.83},{"c":42.35,"h":42.63,"l":42.32,"n":263,"o":42.63,"t":"2026-10-08T13:30:00Z","v":8391,"vw":42.485476},{"c":42.29,"h":42.42,"l":42.1801,"n":189,"o":42.35,"t":"2026-10-08T13:45:00Z","v":9087,"vw":42.272776},{"c":42.3459,"h":42.3699,"l":42.26,"n":121,"o":42.26,"t":"2026-10-08T14:00:00Z","v":6929,"vw":42.324757},{"c":42.4,"h":42.4,"l":42.24,"n":79,"o":42.27,"t":"2026-10-08T14:15:00Z","v":4014,"vw":42.273167},{"c":42.32,"h":42.43,"l":42.25,"n":189,"o":42.43,"t":"2026-10-08T14:30:00Z","v":11478,"vw":42.355271},{"c":42.19,"h":42.27,"l":42.1407,"n":186,"o":42.25,"t":"2026-10-08T14:45:00Z","v":8063,"vw":42.209082},{"c":42,"h":42.2253,"l":42,"n":282,"o":42.2253,"t":"2026-10-08T15:00:00Z","v":13743,"vw":42.064328},{"c":41.9,"h":42,"l":41.89,"n":163,"o":41.98,"t":"2026-10-08T15:15:00Z","v":6408,"vw":41.949674},{"c":41.81,"h":41.935,"l":41.7599,"n":294,"o":41.895,"t":"2026-10-08T15:30:00Z","v":30526,"vw":41.842742},{"c":41.8,"h":41.88,"l":41.77,"n":86,"o":41.805,"t":"2026-10-08T15:45:00Z","v":5419,"vw":41.818431},{"c":41.82,"h":41.82,"l":41.74,"n":91,"o":41.815,"t":"2026-10-08T16:00:00Z","v":7729,"vw":41.794169},{"c":41.98,"h":42.08,"l":41.73,"n":110,"o":41.81,"t":"2026-10-08T16:15:00Z","v":3688,"vw":41.893226},{"c":41.955,"h":42.0399,"l":41.91,"n":227,"o":41.98,"t":"2026-10-08T16:30:00Z","v":18621,"vw":41.962833},{"c":41.82,"h":41.96,"l":41.77,"n":153,"o":41.94,"t":"2026-10-08T16:45:00Z","v":11717,"vw":41.824463},{"c":41.97,"h":41.97,"l":41.73,"n":124,"o":41.76,"t":"2026-10-08T17:00:00Z","v":11015,"vw":41.789725},{"c":41.77,"h":42.03,"l":41.7,"n":83,"o":42.03,"t":"2026-10-08T17:15:00Z","v":9841,"vw":41.78871},{"c":41.95,"h":41.95,"l":41.75,"n":87,"o":41.7575,"t":"2026-10-08T17:30:00Z","v":6876,"vw":41.824706},{"c":41.88,"h":41.94,"l":41.75,"n":172,"o":41.93,"t":"2026-10-08T17:45:00Z","v":3957,"vw":41.876833},{"c":41.95,"h":41.9799,"l":41.82,"n":72,"o":41.82,"t":"2026-10-08T18:00:00Z","v":15291,"vw":41.932251},{"c":42.015,"h":42.06,"l":41.9137,"n":82,"o":41.97,"t":"2026-10-08T18:15:00Z","v":8223,"vw":41.999251},{"c":41.92,"h":42.06,"l":41.88,"n":307,"o":42.06,"t":"2026-10-08T18:30:00Z","v":39963,"vw":41.944345},{"c":41.88,"h":41.92,"l":41.8406,"n":344,"o":41.91,"t":"2026-10-08T18:45:00Z","v":37438,"vw":41.887696},{"c":41.81,"h":41.91,"l":41.81,"n":342,"o":41.87,"t":"2026-10-08T19:00:00Z","v":42336,"vw":41.862277},{"c":42,"h":42.06,"l":41.8,"n":372,"o":41.86,"t":"2026-10-08T19:15:00Z","v":48646,"vw":41.942906},{"c":42.03,"h":42.05,"l":41.9725,"n":478,"o":42,"t":"2026-10-08T19:30:00Z","v":55941,"vw":42.011216},{"c":42.01,"h":42.18,"l":41.95,"n":897,"o":42.03,"t":"2026-10-08T19:45:00Z","v":116673,"vw":42.042402},{"c":42.01,"h":42.01,"l":42.01,"n":9,"o":42.01,"t":"2026-10-08T20:00:00Z","v":5754,"vw":42.01},{"c":42.01,"h":42.06,"l":42.01,"n":30,"o":42.06,"t":"2026-10-08T20:15:00Z","v":1160,"vw":42.037834},{"c":41.99,"h":41.99,"l":41.97,"n":4,"o":41.99,"t":"2026-10-08T20:30:00Z","v":1429,"vw":41.987145},{"c":42.45,"h":42.45,"l":42.45,"n":6,"o":42.45,"t":"2026-10-09T13:00:00Z","v":371,"vw":42.45},{"c":42.67,"h":42.67,"l":42.5404,"n":10,"o":42.5404,"t":"2026-10-09T13:15:00Z","v":1513,"vw":42.5836},{"c":42.03,"h":42.5056,"l":42.03,"n":261,"o":42.42,"t":"2026-10-09T13:30:00Z","v":12934,"vw":42.239584},{"c":42.1,"h":42.1,"l":41.8312,"n":142,"o":42.01,"t":"2026-10-09T13:45:00Z","v":5864,"vw":41.972425},{"c":41.94,"h":42.1296,"l":41.94,"n":37,"o":42.1296,"t":"2026-10-09T14:00:00Z","v":1681,"vw":42.025899},{"c":42.025,"h":42.16,"l":41.91,"n":85,"o":42.16,"t":"2026-10-09T14:15:00Z","v":3950,"vw":42.010514},{"c":42.025,"h":42.11,"l":42.02,"n":23,"o":42.02,"t":"2026-10-09T14:30:00Z","v":708,"vw":42.066177},{"c":42.22,"h":42.2699,"l":41.9604,"n":98,"o":42.1,"t":"2026-10-09T14:45:00Z","v":6836,"vw":42.084363},{"c":41.99,"h":42.05,"l":41.99,"n":30,"o":42.045,"t":"2026-10-09T15:00:00Z","v":1362,"vw":42.028607},{"c":42.02,"h":42.075,"l":42.02,"n":70,"o":42.075,"t":"2026-10-09T15:15:00Z","v":3615,"vw":42.059534},{"c":41.875,"h":42,"l":41.85,"n":86,"o":41.93,"t":"2026-10-09T15:30:00Z","v":3916,"vw":41.903931},{"c":41.86,"h":41.9,"l":41.83,"n":45,"o":41.83,"t":"2026-10-09T15:45:00Z","v":2185,"vw":41.863084},{"c":41.79,"h":41.9368,"l":41.79,"n":83,"o":41.9368,"t":"2026-10-09T16:00:00Z","v":3144,"vw":41.824029},{"c":41.855,"h":41.9,"l":41.81,"n":44,"o":41.83,"t":"2026-10-09T16:15:00Z","v":2903,"vw":41.852804},{"c":41.79,"h":41.91,"l":41.74,"n":103,"o":41.91,"t":"2026-10-09T16:30:00Z","v":6792,"vw":41.783194},{"c":41.79,"h":41.81,"l":41.78,"n":18,"o":41.81,"t":"2026-10-09T16:45:00Z","v":1027,"vw":41.79625},{"c":41.73,"h":41.79,"l":41.7113,"n":57,"o":41.78,"t":"2026-10-09T17:00:00Z","v":4951,"vw":41.764403},{"c":41.72,"h":41.76,"l":41.63,"n":58,"o":41.76,"t":"2026-10-09T17:15:00Z","v":3772,"vw":41.732666},{"c":41.75,"h":41.75,"l":41.6201,"n":75,"o":41.7,"t":"2026-10-09T17:30:00Z","v":5988,"vw":41.689538},{"c":41.86,"h":41.86,"l":41.71,"n":72,"o":41.76,"t":"2026-10-09T17:45:00Z","v":2963,"vw":41.790901},{"c":41.93,"h":41.96,"l":41.835,"n":171,"o":41.86,"t":"2026-10-09T18:00:00Z","v":13692,"vw":41.871092},{"c":41.815,"h":41.9101,"l":41.78,"n":81,"o":41.9,"t":"2026-10-09T18:15:00Z","v":6423,"vw":41.83366},{"c":41.72,"h":41.76,"l":41.69,"n":106,"o":41.75,"t":"2026-10-09T18:30:00Z","v":6501,"vw":41.723234},{"c":41.72,"h":41.81,"l":41.68,"n":145,"o":41.715,"t":"2026-10-09T18:45:00Z","v":16901,"vw":41.739545},{"c":41.73,"h":41.7902,"l":41.7,"n":261,"o":41.745,"t":"2026-10-09T19:00:00Z","v":11240,"vw":41.751476},{"c":41.83,"h":41.9085,"l":41.725,"n":241,"o":41.725,"t":"2026-10-09T19:15:00Z","v":18405,"vw":41.827165},{"c":41.95,"h":41.9605,"l":41.825,"n":102,"o":41.825,"t":"2026-10-09T19:30:00Z","v":3219,"vw":41.899872},{"c":42,"h":42.02,"l":41.845,"n":181,"o":41.92,"t":"2026-10-09T19:45:00Z","v":8121,"vw":41.908882},{"c":41.98,"h":41.98,"l":41.98,"n":9,"o":41.98,"t":"2026-10-09T20:00:00Z","v":462,"vw":41.98},{"c":42.264,"h":42.264,"l":42.264,"n":1,"o":42.264,"t":"2026-10-09T22:15:00Z","v":170,"vw":42.264},{"c":42,"h":42,"l":41.99,"n":33,"o":41.99,"t":"2026-10-12T08:00:00Z","v":2765,"vw":41.993758},{"c":41.99,"h":41.99,"l":41.99,"n":6,"o":41.99,"t":"2026-10-12T11:15:00Z","v":223,"vw":41.99},{"c":42,"h":42,"l":42,"n":3,"o":42,"t":"2026-10-12T12:45:00Z","v":503,"vw":42},{"c":41.97,"h":42.26,"l":41.8,"n":356,"o":42.06,"t":"2026-10-12T13:30:00Z","v":16662,"vw":41.991586},{"c":41.94,"h":42.045,"l":41.92,"n":91,"o":41.99,"t":"2026-10-12T13:45:00Z","v":5920,"vw":41.974429},{"c":41.84,"h":41.965,"l":41.76,"n":133,"o":41.965,"t":"2026-10-12T14:00:00Z","v":6184,"vw":41.839827},{"c":41.7155,"h":41.79,"l":41.7155,"n":68,"o":41.78,"t":"2026-10-12T14:15:00Z","v":2503,"vw":41.752321},{"c":41.845,"h":41.8481,"l":41.75,"n":104,"o":41.75,"t":"2026-10-12T14:30:00Z","v":2651,"vw":41.792279},{"c":41.845,"h":41.845,"l":41.74,"n":43,"o":41.82,"t":"2026-10-12T14:45:00Z","v":3019,"vw":41.767547},{"c":41.82,"h":41.8632,"l":41.81,"n":88,"o":41.81,"t":"2026-10-12T15:00:00Z","v":6647,"vw":41.828411},{"c":41.795,"h":41.82,"l":41.76,"n":71,"o":41.82,"t":"2026-10-12T15:15:00Z","v":4858,"vw":41.788832},{"c":41.85,"h":41.85,"l":41.74,"n":72,"o":41.78,"t":"2026-10-12T15:30:00Z","v":3656,"vw":41.779843},{"c":41.765,"h":41.83,"l":41.765,"n":66,"o":41.82,"t":"2026-10-12T15:45:00Z","v":3473,"vw":41.80117},{"c":41.77,"h":41.81,"l":41.76,"n":59,"o":41.77,"t":"2026-10-12T16:00:00Z","v":3237,"vw":41.781605},{"c":41.78,"h":41.81,"l":41.74,"n":46,"o":41.77,"t":"2026-10-12T16:15:00Z","v":2162,"vw":41.782098},{"c":41.75,"h":41.79,"l":41.71,"n":63,"o":41.78,"t":"2026-10-12T16:30:00Z","v":4482,"vw":41.760501},{"c":41.71,"h":41.79,"l":41.7,"n":40,"o":41.79,"t":"2026-10-12T16:45:00Z","v":3039,"vw":41.733178},{"c":41.77,"h":41.78,"l":41.71,"n":48,"o":41.72,"t":"2026-10-12T17:00:00Z","v":3665,"vw":41.751826},{"c":41.7405,"h":41.78,"l":41.7405,"n":70,"o":41.752,"t":"2026-10-12T17:15:00Z","v":3196,"vw":41.758151},{"c":41.75,"h":41.79,"l":41.71,"n":68,"o":41.76,"t":"2026-10-12T17:30:00Z","v":5368,"vw":41.748551},{"c":41.71,"h":41.75,"l":41.69,"n":56,"o":41.75,"t":"2026-10-12T17:45:00Z","v":3734,"vw":41.708871},{"c":41.61,"h":41.71,"l":41.61,"n":60,"o":41.7,"t":"2026-10-12T18:00:00Z","v":3437,"vw":41.649292},{"c":41.5809,"h":41.63,"l":41.5809,"n":70,"o":41.61,"t":"2026-10-12T18:15:00Z","v":3093,"vw":41.602615},{"c":41.57,"h":41.6,"l":41.56,"n":92,"o":41.57,"t":"2026-10-12T18:30:00Z","v":3667,"vw":41.573095},{"c":41.56,"h":41.58,"l":41.53,"n":80,"o":41.57,"t":"2026-10-12T18:45:00Z","v":5009,"vw":41.549734},{"c":41.54,"h":41.6,"l":41.54,"n":65,"o":41.5433,"t":"2026-10-12T19:00:00Z","v":7239,"vw":41.563754},{"c":41.4781,"h":41.5725,"l":41.47,"n":132,"o":41.57,"t":"2026-10-12T19:15:00Z","v":5933,"vw":41.519271},{"c":41.525,"h":41.54,"l":41.5,"n":71,"o":41.51,"t":"2026-10-12T19:30:00Z","v":4903,"vw":41.520992},{"c":41.46,"h":41.58,"l":41.452,"n":228,"o":41.58,"t":"2026-10-12T19:45:00Z","v":19671,"vw":41.489153},{"c":41.51,"h":41.51,"l":41.51,"n":7,"o":41.51,"t":"2026-10-12T20:00:00Z","v":4410,"vw":41.51},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-10-12T22:15:00Z","v":100,"vw":41.45},{"c":42.4,"h":42.4,"l":42.4,"n":2,"o":42.4,"t":"2026-10-12T22:45:00Z","v":203,"vw":42.4},{"c":41.36,"h":41.36,"l":41.36,"n":11,"o":41.36,"t":"2026-10-13T08:15:00Z","v":459,"vw":41.36},{"c":41.46,"h":41.46,"l":41.46,"n":8,"o":41.46,"t":"2026-10-13T09:45:00Z","v":400,"vw":41.46},{"c":41.45,"h":41.45,"l":41.45,"n":3,"o":41.45,"t":"2026-10-13T11:15:00Z","v":511,"vw":41.45},{"c":41.43,"h":41.4301,"l":41.43,"n":3,"o":41.4301,"t":"2026-10-13T11:45:00Z","v":2123,"vw":41.430094},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-10-13T13:15:00Z","v":754,"vw":41.15},{"c":41.01,"h":41.17,"l":40.775,"n":542,"o":41.17,"t":"2026-10-13T13:30:00Z","v":38850,"vw":41.004742},{"c":40.78,"h":41.04,"l":40.68,"n":424,"o":41.02,"t":"2026-10-13T13:45:00Z","v":18121,"vw":40.87534},{"c":40.69,"h":40.765,"l":40.62,"n":190,"o":40.765,"t":"2026-10-13T14:00:00Z","v":5896,"vw":40.724265},{"c":40.56,"h":40.74,"l":40.54,"n":269,"o":40.6901,"t":"2026-10-13T14:15:00Z","v":8745,"vw":40.606647},{"c":40.501,"h":40.6,"l":40.45,"n":321,"o":40.55,"t":"2026-10-13T14:30:00Z","v":31655,"vw":40.491788},{"c":40.46,"h":40.5,"l":40.4,"n":220,"o":40.49,"t":"2026-10-13T14:45:00Z","v":14708,"vw":40.460332},{"c":40.53,"h":40.535,"l":40.43,"n":181,"o":40.45,"t":"2026-10-13T15:00:00Z","v":8280,"vw":40.494458},{"c":40.53,"h":40.57,"l":40.52,"n":127,"o":40.5201,"t":"2026-10-13T15:15:00Z","v":6119,"vw":40.540157},{"c":40.42,"h":40.52,"l":40.42,"n":76,"o":40.52,"t":"2026-10-13T15:30:00Z","v":4064,"vw":40.501948},{"c":40.53,"h":40.53,"l":40.4,"n":146,"o":40.43,"t":"2026-10-13T15:45:00Z","v":8613,"vw":40.442266},{"c":40.56,"h":40.65,"l":40.52,"n":126,"o":40.52,"t":"2026-10-13T16:00:00Z","v":4902,"vw":40.572033},{"c":40.58,"h":40.65,"l":40.57,"n":143,"o":40.605,"t":"2026-10-13T16:15:00Z","v":6669,"vw":40.596305},{"c":40.67,"h":40.68,"l":40.5884,"n":99,"o":40.64,"t":"2026-10-13T16:30:00Z","v":5792,"vw":40.630831},{"c":40.69,"h":40.73,"l":40.6377,"n":154,"o":40.6377,"t":"2026-10-13T16:45:00Z","v":6069,"vw":40.668328},{"c":40.6575,"h":40.7,"l":40.61,"n":90,"o":40.7,"t":"2026-10-13T17:00:00Z","v":4458,"vw":40.650675},{"c":40.68,"h":40.73,"l":40.64,"n":113,"o":40.67,"t":"2026-10-13T17:15:00Z","v":6554,"vw":40.677758},{"c":40.69,"h":40.7151,"l":40.671,"n":54,"o":40.695,"t":"2026-10-13T17:30:00Z","v":2483,"vw":40.696628},{"c":40.64,"h":40.7053,"l":40.61,"n":65,"o":40.6804,"t":"2026-10-13T17:45:00Z","v":4875,"vw":40.66886},{"c":40.771,"h":40.86,"l":40.62,"n":154,"o":40.62,"t":"2026-10-13T18:00:00Z","v":6829,"vw":40.708682},{"c":40.75,"h":40.82,"l":40.71,"n":79,"o":40.795,"t":"2026-10-13T18:15:00Z","v":4608,"vw":40.757275},{"c":40.6998,"h":40.76,"l":40.69,"n":50,"o":40.75,"t":"2026-10-13T18:30:00Z","v":2373,"vw":40.714492},{"c":40.695,"h":40.75,"l":40.695,"n":65,"o":40.74,"t":"2026-10-13T18:45:00Z","v":2776,"vw":40.725516},{"c":40.77,"h":40.77,"l":40.7,"n":138,"o":40.7,"t":"2026-10-13T19:00:00Z","v":6552,"vw":40.733803},{"c":40.76,"h":40.76,"l":40.72,"n":130,"o":40.74,"t":"2026-10-13T19:15:00Z","v":5911,"vw":40.741925},{"c":40.72,"h":40.7725,"l":40.71,"n":135,"o":40.76,"t":"2026-10-13T19:30:00Z","v":5947,"vw":40.734203},{"c":40.7,"h":40.745,"l":40.69,"n":355,"o":40.72,"t":"2026-10-13T19:45:00Z","v":17639,"vw":40.724059},{"c":40.74,"h":40.74,"l":40.74,"n":9,"o":40.74,"t":"2026-10-13T20:00:00Z","v":3586,"vw":40.74},{"c":40.78,"h":40.78,"l":40.78,"n":2,"o":40.78,"t":"2026-10-13T23:15:00Z","v":130,"vw":40.78},{"c":40.82,"h":40.82,"l":40.82,"n":5,"o":40.82,"t":"2026-10-14T08:30:00Z","v":891,"vw":40.82},{"c":40.85,"h":40.85,"l":40.85,"n":3,"o":40.85,"t":"2026-10-14T12:30:00Z","v":110,"vw":40.85},{"c":40.5,"h":40.5,"l":40.5,"n":3,"o":40.5,"t":"2026-10-14T12:45:00Z","v":102,"vw":40.5},{"c":40.46,"h":40.5,"l":40.22,"n":297,"o":40.41,"t":"2026-10-14T13:30:00Z","v":13706,"vw":40.328341},{"c":40.11,"h":40.5,"l":40.1,"n":152,"o":40.4928,"t":"2026-10-14T13:45:00Z","v":6014,"vw":40.268321},{"c":40.12,"h":40.15,"l":40.05,"n":201,"o":40.06,"t":"2026-10-14T14:00:00Z","v":33205,"vw":40.082875},{"c":40.115,"h":40.19,"l":40.06,"n":118,"o":40.1075,"t":"2026-10-14T14:15:00Z","v":4747,"vw":40.157448},{"c":40.25,"h":40.25,"l":40.08,"n":106,"o":40.14,"t":"2026-10-14T14:30:00Z","v":6062,"vw":40.151925},{"c":40.17,"h":40.27,"l":40.125,"n":77,"o":40.27,"t":"2026-10-14T14:45:00Z","v":3551,"vw":40.183023},{"c":40.0469,"h":40.16,"l":39.96,"n":410,"o":40.16,"t":"2026-10-14T15:00:00Z","v":25985,"vw":40.035978},{"c":40.11,"h":40.11,"l":40.01,"n":132,"o":40.05,"t":"2026-10-14T15:15:00Z","v":8646,"vw":40.062834},{"c":39.895,"h":40.03,"l":39.895,"n":153,"o":40.03,"t":"2026-10-14T15:30:00Z","v":8137,"vw":39.954569},{"c":39.92,"h":39.99,"l":39.9,"n":93,"o":39.91,"t":"2026-10-14T15:45:00Z","v":3802,"vw":39.927571},{"c":39.785,"h":39.94,"l":39.785,"n":204,"o":39.9186,"t":"2026-10-14T16:00:00Z","v":6135,"vw":39.89323},{"c":39.77,"h":39.79,"l":39.745,"n":66,"o":39.77,"t":"2026-10-14T16:15:00Z","v":2553,"vw":39.761958},{"c":39.87,"h":39.95,"l":39.77,"n":88,"o":39.77,"t":"2026-10-14T16:30:00Z","v":5072,"vw":39.846677},{"c":39.846,"h":39.96,"l":39.84,"n":118,"o":39.895,"t":"2026-10-14T16:45:00Z","v":4027,"vw":39.870237},{"c":39.78,"h":39.91,"l":39.78,"n":92,"o":39.91,"t":"2026-10-14T17:00:00Z","v":7727,"vw":39.848878},{"c":39.765,"h":39.8091,"l":39.7601,"n":68,"o":39.78,"t":"2026-10-14T17:15:00Z","v":3602,"vw":39.779113},{"c":39.68,"h":39.775,"l":39.66,"n":104,"o":39.775,"t":"2026-10-14T17:30:00Z","v":6097,"vw":39.705001},{"c":39.52,"h":39.7199,"l":39.51,"n":222,"o":39.7199,"t":"2026-10-14T17:45:00Z","v":8822,"vw":39.553791},{"c":39.68,"h":39.68,"l":39.5,"n":198,"o":39.52,"t":"2026-10-14T18:00:00Z","v":9647,"vw":39.539925},{"c":39.59,"h":39.625,"l":39.54,"n":120,"o":39.62,"t":"2026-10-14T18:15:00Z","v":6975,"vw":39.582158},{"c":39.54,"h":39.6399,"l":39.5113,"n":108,"o":39.59,"t":"2026-10-14T18:30:00Z","v":13265,"vw":39.546914},{"c":39.56,"h":39.59,"l":39.52,"n":65,"o":39.52,"t":"2026-10-14T18:45:00Z","v":2990,"vw":39.551843},{"c":39.585,"h":39.62,"l":39.51,"n":86,"o":39.55,"t":"2026-10-14T19:00:00Z","v":5896,"vw":39.558764},{"c":39.68,"h":39.755,"l":39.59,"n":226,"o":39.59,"t":"2026-10-14T19:15:00Z","v":8731,"vw":39.684961},{"c":39.71,"h":39.76,"l":39.65,"n":182,"o":39.6865,"t":"2026-10-14T19:30:00Z","v":12715,"vw":39.714099},{"c":39.69,"h":39.755,"l":39.645,"n":247,"o":39.755,"t":"2026-10-14T19:45:00Z","v":11635,"vw":39.69311},{"c":39.73,"h":39.73,"l":39.73,"n":8,"o":39.73,"t":"2026-10-14T20:00:00Z","v":3879,"vw":39.73},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-14T20:15:00Z","v":455,"vw":39.88},{"c":39.3378,"h":39.3378,"l":39.3378,"n":1,"o":39.3378,"t":"2026-10-14T21:15:00Z","v":115,"vw":39.3378},{"c":39.06,"h":39.06,"l":39.06,"n":2,"o":39.06,"t":"2026-10-14T23:45:00Z","v":170,"vw":39.06},{"c":39.01,"h":39.01,"l":39.01,"n":12,"o":39.01,"t":"2026-10-15T08:00:00Z","v":281,"vw":39.01},{"c":38.23,"h":39.02,"l":38.23,"n":11,"o":39.02,"t":"2026-10-15T08:15:00Z","v":5142,"vw":38.46422},{"c":39.06,"h":39.06,"l":39.06,"n":2,"o":39.06,"t":"2026-10-15T09:45:00Z","v":150,"vw":39.06},{"c":38.99,"h":38.99,"l":38.99,"n":2,"o":38.99,"t":"2026-10-15T11:15:00Z","v":149,"vw":38.99},{"c":38.99,"h":38.99,"l":38.99,"n":5,"o":38.99,"t":"2026-10-15T11:45:00Z","v":150,"vw":38.99},{"c":38.9117,"h":38.97,"l":38.9117,"n":2,"o":38.97,"t":"2026-10-15T13:00:00Z","v":500,"vw":38.92336},{"c":38.93,"h":38.93,"l":38.9,"n":3,"o":38.9,"t":"2026-10-15T13:15:00Z","v":257,"vw":38.913514},{"c":38.82,"h":39.06,"l":38.5,"n":781,"o":38.98,"t":"2026-10-15T13:30:00Z","v":80818,"vw":38.85359},{"c":38.5,"h":38.91,"l":38.31,"n":1117,"o":38.78,"t":"2026-10-15T13:45:00Z","v":126815,"vw":38.518626},{"c":39,"h":39.15,"l":38.48,"n":444,"o":38.48,"t":"2026-10-15T14:00:00Z","v":25718,"vw":38.781592},{"c":38.95,"h":39.08,"l":38.87,"n":275,"o":39,"t":"2026-10-15T14:15:00Z","v":28579,"vw":38.993707},{"c":39.35,"h":39.355,"l":38.875,"n":425,"o":38.875,"t":"2026-10-15T14:30:00Z","v":43249,"vw":39.138009},{"c":39.44,"h":39.45,"l":39.26,"n":148,"o":39.35,"t":"2026-10-15T14:45:00Z","v":7097,"vw":39.363141},{"c":39.6,"h":39.69,"l":39.34,"n":216,"o":39.34,"t":"2026-10-15T15:00:00Z","v":9122,"vw":39.504756},{"c":39.585,"h":39.72,"l":39.52,"n":194,"o":39.69,"t":"2026-10-15T15:15:00Z","v":11664,"vw":39.64527},{"c":39.44,"h":39.6,"l":39.4,"n":125,"o":39.53,"t":"2026-10-15T15:30:00Z","v":5585,"vw":39.509507},{"c":39.48,"h":39.55,"l":39.41,"n":94,"o":39.5,"t":"2026-10-15T15:45:00Z","v":7681,"vw":39.476596},{"c":39.33,"h":39.485,"l":39.33,"n":78,"o":39.47,"t":"2026-10-15T16:00:00Z","v":4334,"vw":39.417979},{"c":39.27,"h":39.35,"l":39.27,"n":77,"o":39.35,"t":"2026-10-15T16:15:00Z","v":4126,"vw":39.320185},{"c":39.35,"h":39.36,"l":39.24,"n":68,"o":39.265,"t":"2026-10-15T16:30:00Z","v":4346,"vw":39.292156},{"c":39.34,"h":39.39,"l":39.29,"n":32,"o":39.37,"t":"2026-10-15T16:45:00Z","v":1681,"vw":39.345245},{"c":39.38,"h":39.43,"l":39.35,"n":59,"o":39.36,"t":"2026-10-15T17:00:00Z","v":3667,"vw":39.391161},{"c":39.487,"h":39.487,"l":39.42,"n":30,"o":39.42,"t":"2026-10-15T17:15:00Z","v":1385,"vw":39.456041},{"c":39.3824,"h":39.5,"l":39.34,"n":60,"o":39.4875,"t":"2026-10-15T17:30:00Z","v":3151,"vw":39.443314},{"c":39.5025,"h":39.57,"l":39.46,"n":150,"o":39.5,"t":"2026-10-15T17:45:00Z","v":2377,"vw":39.516614},{"c":39.42,"h":39.48,"l":39.42,"n":15,"o":39.48,"t":"2026-10-15T18:00:00Z","v":852,"vw":39.455714},{"c":39.4451,"h":39.455,"l":39.41,"n":60,"o":39.445,"t":"2026-10-15T18:15:00Z","v":2004,"vw":39.436256},{"c":39.545,"h":39.57,"l":39.45,"n":73,"o":39.45,"t":"2026-10-15T18:30:00Z","v":4411,"vw":39.525993},{"c":39.61,"h":39.69,"l":39.59,"n":106,"o":39.59,"t":"2026-10-15T18:45:00Z","v":37452,"vw":39.673602},{"c":39.855,"h":39.855,"l":39.65,"n":326,"o":39.65,"t":"2026-10-15T19:00:00Z","v":36400,"vw":39.798801},{"c":39.905,"h":39.98,"l":39.77,"n":93,"o":39.875,"t":"2026-10-15T19:15:00Z","v":5757,"vw":39.929592},{"c":39.91,"h":39.96,"l":39.85,"n":79,"o":39.89,"t":"2026-10-15T19:30:00Z","v":4835,"vw":39.905045},{"c":39.95,"h":40.02,"l":39.9,"n":239,"o":39.9125,"t":"2026-10-15T19:45:00Z","v":17645,"vw":39.96163},{"c":40.01,"h":40.01,"l":40.01,"n":9,"o":40.01,"t":"2026-10-15T20:00:00Z","v":5055,"vw":40.01},{"c":40.49,"h":40.49,"l":40.49,"n":3,"o":40.49,"t":"2026-10-15T23:30:00Z","v":200,"vw":40.49},{"c":40.35,"h":40.35,"l":40.35,"n":2,"o":40.35,"t":"2026-10-16T10:00:00Z","v":174,"vw":40.35},{"c":40.08,"h":40.08,"l":40.08,"n":7,"o":40.08,"t":"2026-10-16T12:45:00Z","v":230,"vw":40.08},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-16T13:00:00Z","v":1000,"vw":40},{"c":40.13,"h":40.37,"l":39.82,"n":291,"o":40.07,"t":"2026-10-16T13:30:00Z","v":17344,"vw":40.020383},{"c":39.96,"h":39.97,"l":39.85,"n":151,"o":39.97,"t":"2026-10-16T13:45:00Z","v":9917,"vw":39.918258},{"c":40.13,"h":40.16,"l":39.995,"n":209,"o":40,"t":"2026-10-16T14:00:00Z","v":17700,"vw":40.104709},{"c":40.11,"h":40.22,"l":39.93,"n":294,"o":40.11,"t":"2026-10-16T14:15:00Z","v":34006,"vw":40.12746},{"c":40.105,"h":40.22,"l":40.025,"n":102,"o":40.11,"t":"2026-10-16T14:30:00Z","v":14245,"vw":40.116942},{"c":40.0151,"h":40.22,"l":40.0151,"n":375,"o":40.105,"t":"2026-10-16T14:45:00Z","v":56353,"vw":40.113883},{"c":39.8499,"h":40.0529,"l":39.755,"n":192,"o":40.04,"t":"2026-10-16T15:00:00Z","v":17159,"vw":39.931298},{"c":39.685,"h":39.85,"l":39.56,"n":137,"o":39.84,"t":"2026-10-16T15:15:00Z","v":28838,"vw":39.687721},{"c":39.695,"h":39.76,"l":39.68,"n":101,"o":39.685,"t":"2026-10-16T15:30:00Z","v":6311,"vw":39.717345},{"c":39.5975,"h":39.8,"l":39.5975,"n":141,"o":39.69,"t":"2026-10-16T15:45:00Z","v":8994,"vw":39.713958},{"c":39.65,"h":39.65,"l":39.53,"n":163,"o":39.53,"t":"2026-10-16T16:00:00Z","v":9026,"vw":39.592443},{"c":39.58,"h":39.75,"l":39.575,"n":116,"o":39.69,"t":"2026-10-16T16:15:00Z","v":9878,"vw":39.617865},{"c":39.55,"h":39.59,"l":39.53,"n":113,"o":39.57,"t":"2026-10-16T16:30:00Z","v":6744,"vw":39.560184},{"c":39.52,"h":39.55,"l":39.4675,"n":147,"o":39.55,"t":"2026-10-16T16:45:00Z","v":9386,"vw":39.514722},{"c":39.42,"h":39.53,"l":39.28,"n":147,"o":39.53,"t":"2026-10-16T17:00:00Z","v":11222,"vw":39.39796},{"c":39.455,"h":39.455,"l":39.325,"n":177,"o":39.4325,"t":"2026-10-16T17:15:00Z","v":12873,"vw":39.373294},{"c":39.49,"h":39.5401,"l":39.4133,"n":111,"o":39.42,"t":"2026-10-16T17:30:00Z","v":6763,"vw":39.467108},{"c":39.28,"h":39.405,"l":39.28,"n":222,"o":39.36,"t":"2026-10-16T17:45:00Z","v":7602,"vw":39.34029},{"c":39.25,"h":39.29,"l":39.18,"n":133,"o":39.26,"t":"2026-10-16T18:00:00Z","v":14391,"vw":39.226508},{"c":39.205,"h":39.29,"l":39.14,"n":172,"o":39.28,"t":"2026-10-16T18:15:00Z","v":8935,"vw":39.200295},{"c":39.17,"h":39.23,"l":39.145,"n":170,"o":39.209,"t":"2026-10-16T18:30:00Z","v":11628,"vw":39.183265},{"c":39.13,"h":39.21,"l":39.1,"n":204,"o":39.18,"t":"2026-10-16T18:45:00Z","v":21297,"vw":39.134166},{"c":39.16,"h":39.16,"l":38.94,"n":337,"o":39.13,"t":"2026-10-16T19:00:00Z","v":33558,"vw":39.062463},{"c":39.21,"h":39.23,"l":39.115,"n":435,"o":39.17,"t":"2026-10-16T19:15:00Z","v":37146,"vw":39.175389},{"c":39.03,"h":39.25,"l":39.03,"n":332,"o":39.22,"t":"2026-10-16T19:30:00Z","v":30817,"vw":39.141804},{"c":39.32,"h":39.32,"l":39.04,"n":636,"o":39.05,"t":"2026-10-16T19:45:00Z","v":47464,"vw":39.189607},{"c":39.28,"h":39.28,"l":39.28,"n":8,"o":39.28,"t":"2026-10-16T20:00:00Z","v":4641,"vw":39.28},{"c":39.94,"h":39.94,"l":39.94,"n":1,"o":39.94,"t":"2026-10-16T20:30:00Z","v":250,"vw":39.94}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.29043489086490293,"strike":50.19130218270194,"iv":0.5299582837409945,"gamma":0.026763805007424087,"theta":-0.016864345273676237,"vega":0.021663056570065703,"rho":0.0033843599175309544,"breakevenPct":26.393933584293553},{"delta":0.15,"premium":0.48804407751707457,"strike":48.42029385011383,"iv":0.5434688538204026,"gamma":0.034799692925995614,"theta":-0.023134765601724908,"vega":0.028801627592464334,"rho":0.0050612888609776014,"breakevenPct":22.454526608990754},{"delta":0.2,"premium":0.48278625754659726,"strike":44.44809161635602,"iv":0.36779667281311396,"gamma":0.061353012044180394,"theta":-0.019003289376392757,"vega":0.034480676423834095,"rho":0.006830804053987992,"breakevenPct":12.495938592645507},{"delta":0.25,"premium":0.6297368421052635,"strike":43.67368421052632,"iv":0.3677557894736844,"gamma":0.07434421052631576,"theta":-0.021474736842105272,"vega":0.03927894736842105,"rho":0.008560868619396691,"breakevenPct":10.92494004164143},{"delta":0.3,"premium":0.5999448123620309,"strike":42.00220750551876,"iv":0.26591788079470197,"gamma":0.1057459161147903,"theta":-0.017603311258278145,"vega":0.042992715231788076,"rho":0.010329856365102504,"breakevenPct":6.66537886299649},{"delta":0.35,"premium":0.7572007200720072,"strike":41.55085508550855,"iv":0.2684050405040504,"gamma":0.1102914491449145,"theta":-0.01881269126912691,"vega":0.04529063906390639,"rho":0.012070012973092594,"breakevenPct":5.9290330635467265},{"delta":0.4,"premium":0.9147164716471649,"strike":41.1008100810081,"iv":0.271015301530153,"gamma":0.114791899189919,"theta":-0.020027812781278128,"vega":0.04758586858685868,"rho":0.013810174108857058,"breakevenPct":5.196611298586055},{"delta":0.45,"premium":1.156558773424191,"strike":40.66950596252129,"iv":0.2844231686541738,"gamma":0.11176797274275979,"theta":-0.02148977853492334,"vega":0.048463543441226574,"rho":0.015513690633204673,"breakevenPct":4.72224520767524},{"delta":0.5,"premium":1.422742759795571,"strike":40.243611584327084,"iv":0.30094787052810906,"gamma":0.10657206132879046,"theta":-0.02302299829642249,"vega":0.048932027257240204,"rho":0.01720662933157629,"breakevenPct":4.322369414428299},{"delta":0.55,"premium":1.719444444444445,"strike":39.77777777777778,"iv":0.31562222222222225,"gamma":0.10097777777777776,"theta":-0.0241,"vega":0.048688888888888886,"rho":0.018873496888410314,"breakevenPct":3.898903911422701},{"delta":0.6,"premium":2.056931464174455,"strike":39.258566978193144,"iv":0.32782367601246104,"gamma":0.09485109034267913,"theta":-0.024567289719626167,"vega":0.04749470404984424,"rho":0.02050552170468474,"breakevenPct":3.4439119738798336},{"delta":0.65,"premium":2.4692117414248025,"strike":38.6688654353562,"iv":0.3395955145118733,"gamma":0.08746213720316623,"theta":-0.02440263852242744,"vega":0.045244327176781,"rho":0.022072126598154104,"breakevenPct":2.999692480673527},{"delta":0.7,"premium":2.955689313984169,"strike":38.00923482849604,"iv":0.35094116094986805,"gamma":0.07882097625329816,"theta":-0.02361108179419525,"vega":0.04194617414248021,"rho":0.023573832843103694,"breakevenPct":2.56615959559393},{"delta":0.75,"premium":3.4421668865435358,"strike":37.349604221635886,"iv":0.3622868073878628,"gamma":0.07017981530343008,"theta":-0.02281952506596306,"vega":0.03864802110817942,"rho":0.025075539088053284,"breakevenPct":2.1326267105143324},{"delta":0.8,"premium":2.5594322344322302,"strike":37.86080586080586,"iv":0.23220659340659291,"gamma":0.10072087912087924,"theta":-0.014738827838827812,"vega":0.034575824175824166,"rho":0.02765870509261505,"breakevenPct":1.2023988363497673},{"delta":0.85,"premium":4.674426229508196,"strike":35.781967213114754,"iv":0.37335131147540984,"gamma":0.05006557377049181,"theta":-0.018453442622950823,"vega":0.02866852459016394,"rho":0.027846823779418876,"breakevenPct":1.2929229910439475},{"delta":0.9,"premium":5.335416666666666,"strike":34.958333333333336,"iv":0.36029166666666673,"gamma":0.03924583333333334,"theta":-0.01446666666666667,"vega":0.021687500000000005,"rho":0.029190467901928207,"breakevenPct":0.8857035553329986}],"put":[{"delta":0.15,"premium":0.484019336411675,"strike":34.721546912934,"iv":0.47885117405806427,"gamma":0.04035370574601915,"theta":-0.018690796510776948,"vega":0.02871534578800573,"rho":-0.006473901988918859,"breakevenPct":14.2775974548765},{"delta":0.2,"premium":0.5977136431784108,"strike":36.35532233883058,"iv":0.40364917541229384,"gamma":0.05571109445277361,"theta":-0.01892128935532234,"vega":0.03438065967016492,"rho":-0.008568633426368216,"breakevenPct":10.47168578955389},{"delta":0.25,"premium":0.8177872860635697,"strike":37.085574572127136,"iv":0.41247432762836184,"gamma":0.06213960880195599,"theta":-0.021979217603911978,"vega":0.03919633251833741,"rho":-0.010735072027662258,"breakevenPct":9.194323269745686},{"delta":0.3,"premium":1.1234107579462103,"strike":37.696821515892424,"iv":0.4372909535452323,"gamma":0.06385110024449878,"theta":-0.025402200488997554,"vega":0.042741564792176036,"rho":-0.01295857116957072,"breakevenPct":8.429116780304922},{"delta":0.35,"premium":1.3880044843049326,"strike":38.37668161434978,"iv":0.44082331838565025,"gamma":0.06778878923766816,"theta":-0.0271,"vega":0.045630044843049326,"rho":-0.015154997164277437,"breakevenPct":7.389391261780558},{"delta":0.4,"premium":1.613073394495413,"strike":39.10878112712975,"iv":0.4234281782437746,"gamma":0.07371585845347314,"theta":-0.0269694626474443,"vega":0.04768492791612058,"rho":-0.017324830218299284,"breakevenPct":6.119910534215477},{"delta":0.45,"premium":1.8424311926605503,"strike":39.76408912188729,"iv":0.4061280471821756,"gamma":0.07863066841415466,"theta":-0.026183093053735253,"vega":0.04879895150720839,"rho":-0.019494916858670656,"breakevenPct":5.053435329928042},{"delta":0.5,"premium":2.2176829268292684,"strike":40.43360433604336,"iv":0.4105233062330623,"gamma":0.07831869918699187,"theta":-0.02642032520325203,"vega":0.04915663956639566,"rho":-0.021773275243812312,"breakevenPct":4.316671484191048},{"delta":0.55,"premium":2.7112959719789855,"strike":41.14360770577934,"iv":0.42811225919439583,"gamma":0.07465936952714534,"theta":-0.0271430823117338,"vega":0.048841506129597194,"rho":-0.024145243189064042,"breakevenPct":3.7748829899840968},{"delta":0.6,"premium":3.3899299474605957,"strike":42.01926444833625,"iv":0.4507479859894921,"gamma":0.06892381786339755,"theta":-0.027405779334500873,"vega":0.04726532399299475,"rho":-0.026683935550619355,"breakevenPct":3.2815861270013547},{"delta":0.65,"premium":4.068563922942207,"strike":42.89492119089317,"iv":0.47338371278458846,"gamma":0.06318826619964973,"theta":-0.02766847635726795,"vega":0.04568914185639229,"rho":-0.02922262791217467,"breakevenPct":2.788289264018611},{"delta":0.7,"premium":5.3920118343195265,"strike":44.30670611439842,"iv":0.5375489151873768,"gamma":0.05191341222879684,"theta":-0.02936617357001973,"vega":0.042561045364891525,"rho":-0.03235081598487126,"breakevenPct":2.567114972261145},{"delta":0.75,"premium":5.539940828402367,"strike":44.799802761341226,"iv":0.482322090729783,"gamma":0.05289960552268245,"theta":-0.023202465483234715,"vega":0.038961439842209074,"rho":-0.03441876895709754,"breakevenPct":1.7028995169282481},{"delta":0.8,"premium":7.506976744186047,"strike":46.93023255813954,"iv":0.5453674418604652,"gamma":0.04178139534883721,"theta":-0.022565116279069767,"vega":0.034558139534883715,"rho":-0.03816279820794991,"breakevenPct":1.2938011668665719},{"delta":0.85,"premium":9.723076923076919,"strike":49.32307692307692,"iv":0.5926615384615382,"gamma":0.031830769230769246,"theta":-0.01972615384615384,"vega":0.028841538461538467,"rho":-0.04215776936083225,"breakevenPct":0.8512769153730504},{"delta":0.9,"premium":14.536029411764709,"strike":54.29831932773109,"iv":0.7010773109243696,"gamma":0.019994537815126046,"theta":-0.016227731092436963,"vega":0.02149621848739495,"rho":-0.048631889331463715,"breakevenPct":0.4449426240200538}]},"raw":{"call":[{"delta":0.1,"premium":0.29043489086490293,"strike":50.19130218270194,"iv":0.5299582837409945,"gamma":0.026763805007424087,"theta":-0.016864345273676237,"vega":0.021663056570065703,"rho":0.0033843599175309544,"breakevenPct":26.393933584293553},{"delta":0.15,"premium":0.48804407751707457,"strike":48.42029385011383,"iv":0.5434688538204026,"gamma":0.034799692925995614,"theta":-0.023134765601724908,"vega":0.028801627592464334,"rho":0.0050612888609776014,"breakevenPct":22.454526608990754},{"delta":0.2,"premium":0.48278625754659726,"strike":44.44809161635602,"iv":0.36779667281311396,"gamma":0.061353012044180394,"theta":-0.019003289376392757,"vega":0.034480676423834095,"rho":0.006830804053987992,"breakevenPct":12.495938592645507},{"delta":0.25,"premium":0.6297368421052635,"strike":43.67368421052632,"iv":0.3677557894736844,"gamma":0.07434421052631576,"theta":-0.021474736842105272,"vega":0.03927894736842105,"rho":0.008560868619396691,"breakevenPct":10.92494004164143},{"delta":0.3,"premium":0.5999448123620309,"strike":42.00220750551876,"iv":0.26591788079470197,"gamma":0.1057459161147903,"theta":-0.017603311258278145,"vega":0.042992715231788076,"rho":0.010329856365102504,"breakevenPct":6.66537886299649},{"delta":0.35,"premium":0.7572007200720072,"strike":41.55085508550855,"iv":0.2684050405040504,"gamma":0.1102914491449145,"theta":-0.01881269126912691,"vega":0.04529063906390639,"rho":0.012070012973092594,"breakevenPct":5.9290330635467265},{"delta":0.4,"premium":0.9147164716471649,"strike":41.1008100810081,"iv":0.271015301530153,"gamma":0.114791899189919,"theta":-0.020027812781278128,"vega":0.04758586858685868,"rho":0.013810174108857058,"breakevenPct":5.196611298586055},{"delta":0.45,"premium":1.156558773424191,"strike":40.66950596252129,"iv":0.2844231686541738,"gamma":0.11176797274275979,"theta":-0.02148977853492334,"vega":0.048463543441226574,"rho":0.015513690633204673,"breakevenPct":4.72224520767524},{"delta":0.5,"premium":1.422742759795571,"strike":40.243611584327084,"iv":0.30094787052810906,"gamma":0.10657206132879046,"theta":-0.02302299829642249,"vega":0.048932027257240204,"rho":0.01720662933157629,"breakevenPct":4.322369414428299},{"delta":0.55,"premium":1.719444444444445,"strike":39.77777777777778,"iv":0.31562222222222225,"gamma":0.10097777777777776,"theta":-0.0241,"vega":0.048688888888888886,"rho":0.018873496888410314,"breakevenPct":3.898903911422701},{"delta":0.6,"premium":2.056931464174455,"strike":39.258566978193144,"iv":0.32782367601246104,"gamma":0.09485109034267913,"theta":-0.024567289719626167,"vega":0.04749470404984424,"rho":0.02050552170468474,"breakevenPct":3.4439119738798336},{"delta":0.65,"premium":2.4692117414248025,"strike":38.6688654353562,"iv":0.3395955145118733,"gamma":0.08746213720316623,"theta":-0.02440263852242744,"vega":0.045244327176781,"rho":0.022072126598154104,"breakevenPct":2.999692480673527},{"delta":0.7,"premium":2.955689313984169,"strike":38.00923482849604,"iv":0.35094116094986805,"gamma":0.07882097625329816,"theta":-0.02361108179419525,"vega":0.04194617414248021,"rho":0.023573832843103694,"breakevenPct":2.56615959559393},{"delta":0.75,"premium":3.4421668865435358,"strike":37.349604221635886,"iv":0.3622868073878628,"gamma":0.07017981530343008,"theta":-0.02281952506596306,"vega":0.03864802110817942,"rho":0.025075539088053284,"breakevenPct":2.1326267105143324},{"delta":0.8,"premium":2.5594322344322302,"strike":37.86080586080586,"iv":0.23220659340659291,"gamma":0.10072087912087924,"theta":-0.014738827838827812,"vega":0.034575824175824166,"rho":0.02765870509261505,"breakevenPct":1.2023988363497673},{"delta":0.85,"premium":4.674426229508196,"strike":35.781967213114754,"iv":0.37335131147540984,"gamma":0.05006557377049181,"theta":-0.018453442622950823,"vega":0.02866852459016394,"rho":0.027846823779418876,"breakevenPct":1.2929229910439475},{"delta":0.9,"premium":5.335416666666666,"strike":34.958333333333336,"iv":0.36029166666666673,"gamma":0.03924583333333334,"theta":-0.01446666666666667,"vega":0.021687500000000005,"rho":0.029190467901928207,"breakevenPct":0.8857035553329986}],"put":[{"delta":0.15,"premium":0.484019336411675,"strike":34.721546912934,"iv":0.47885117405806427,"gamma":0.04035370574601915,"theta":-0.018690796510776948,"vega":0.02871534578800573,"rho":-0.006473901988918859,"breakevenPct":14.2775974548765},{"delta":0.2,"premium":0.5977136431784108,"strike":36.35532233883058,"iv":0.40364917541229384,"gamma":0.05571109445277361,"theta":-0.01892128935532234,"vega":0.03438065967016492,"rho":-0.008568633426368216,"breakevenPct":10.47168578955389},{"delta":0.25,"premium":0.8177872860635697,"strike":37.085574572127136,"iv":0.41247432762836184,"gamma":0.06213960880195599,"theta":-0.021979217603911978,"vega":0.03919633251833741,"rho":-0.010735072027662258,"breakevenPct":9.194323269745686},{"delta":0.3,"premium":1.1234107579462103,"strike":37.696821515892424,"iv":0.4372909535452323,"gamma":0.06385110024449878,"theta":-0.025402200488997554,"vega":0.042741564792176036,"rho":-0.01295857116957072,"breakevenPct":8.429116780304922},{"delta":0.35,"premium":1.3880044843049326,"strike":38.37668161434978,"iv":0.44082331838565025,"gamma":0.06778878923766816,"theta":-0.0271,"vega":0.045630044843049326,"rho":-0.015154997164277437,"breakevenPct":7.389391261780558},{"delta":0.4,"premium":1.613073394495413,"strike":39.10878112712975,"iv":0.4234281782437746,"gamma":0.07371585845347314,"theta":-0.0269694626474443,"vega":0.04768492791612058,"rho":-0.017324830218299284,"breakevenPct":6.119910534215477},{"delta":0.45,"premium":1.8424311926605503,"strike":39.76408912188729,"iv":0.4061280471821756,"gamma":0.07863066841415466,"theta":-0.026183093053735253,"vega":0.04879895150720839,"rho":-0.019494916858670656,"breakevenPct":5.053435329928042},{"delta":0.5,"premium":2.2176829268292684,"strike":40.43360433604336,"iv":0.4105233062330623,"gamma":0.07831869918699187,"theta":-0.02642032520325203,"vega":0.04915663956639566,"rho":-0.021773275243812312,"breakevenPct":4.316671484191048},{"delta":0.55,"premium":2.7112959719789855,"strike":41.14360770577934,"iv":0.42811225919439583,"gamma":0.07465936952714534,"theta":-0.0271430823117338,"vega":0.048841506129597194,"rho":-0.024145243189064042,"breakevenPct":3.7748829899840968},{"delta":0.6,"premium":3.3899299474605957,"strike":42.01926444833625,"iv":0.4507479859894921,"gamma":0.06892381786339755,"theta":-0.027405779334500873,"vega":0.04726532399299475,"rho":-0.026683935550619355,"breakevenPct":3.2815861270013547},{"delta":0.65,"premium":4.068563922942207,"strike":42.89492119089317,"iv":0.47338371278458846,"gamma":0.06318826619964973,"theta":-0.02766847635726795,"vega":0.04568914185639229,"rho":-0.02922262791217467,"breakevenPct":2.788289264018611},{"delta":0.7,"premium":5.3920118343195265,"strike":44.30670611439842,"iv":0.5375489151873768,"gamma":0.05191341222879684,"theta":-0.02936617357001973,"vega":0.042561045364891525,"rho":-0.03235081598487126,"breakevenPct":2.567114972261145},{"delta":0.75,"premium":5.539940828402367,"strike":44.799802761341226,"iv":0.482322090729783,"gamma":0.05289960552268245,"theta":-0.023202465483234715,"vega":0.038961439842209074,"rho":-0.03441876895709754,"breakevenPct":1.7028995169282481},{"delta":0.8,"premium":7.506976744186047,"strike":46.93023255813954,"iv":0.5453674418604652,"gamma":0.04178139534883721,"theta":-0.022565116279069767,"vega":0.034558139534883715,"rho":-0.03816279820794991,"breakevenPct":1.2938011668665719},{"delta":0.85,"premium":9.723076923076919,"strike":49.32307692307692,"iv":0.5926615384615382,"gamma":0.031830769230769246,"theta":-0.01972615384615384,"vega":0.028841538461538467,"rho":-0.04215776936083225,"breakevenPct":0.8512769153730504},{"delta":0.9,"premium":14.536029411764709,"strike":54.29831932773109,"iv":0.7010773109243696,"gamma":0.019994537815126046,"theta":-0.016227731092436963,"vega":0.02149621848739495,"rho":-0.048631889331463715,"breakevenPct":0.4449426240200538}]}},"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"}}