{"symbol":"UVSP","url":"https://intraalpha.com/companies/UVSP","capturedAt":"2026-10-23T01:36:58.701Z","state":"partial","quote":{"symbol":"UVSP","last_price":42.28,"prev_close":41.73,"regular_close":42.28,"change":0.55,"change_pct":1.318,"regular_change":0.55,"regular_change_pct":1.318,"extended_change":0,"extended_change_pct":0,"bid":31.65,"ask":46.33,"bid_size":100,"ask_size":100,"volume":280446,"vwap":42.277969,"open":41.78,"high":42.58,"low":41.78,"close":42.28,"trade_count":6284,"last_trade_at":"2026-10-22T20:00:07.968542167Z","last_quote_at":"2026-10-22T23:55:12.911936894Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:55.994542122-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.788Z","bars":[{"c":41.26,"h":41.4,"l":40.79,"n":60,"o":41.08,"t":"2026-10-16T13:30:00Z","v":5285,"vw":41.126459},{"c":41.49,"h":41.5,"l":41.27,"n":58,"o":41.27,"t":"2026-10-16T13:35:00Z","v":1913,"vw":41.460385},{"c":41.49,"h":41.51,"l":41.42,"n":39,"o":41.5,"t":"2026-10-16T13:40:00Z","v":1961,"vw":41.475077},{"c":41.54,"h":41.58,"l":41.54,"n":15,"o":41.57,"t":"2026-10-16T13:45:00Z","v":787,"vw":41.566},{"c":41.575,"h":41.6,"l":41.51,"n":39,"o":41.54,"t":"2026-10-16T13:50:00Z","v":2282,"vw":41.573081},{"c":41.51,"h":41.51,"l":41.5,"n":13,"o":41.5,"t":"2026-10-16T13:55:00Z","v":386,"vw":41.506667},{"c":41.41,"h":41.51,"l":41.41,"n":27,"o":41.51,"t":"2026-10-16T14:00:00Z","v":1014,"vw":41.467143},{"c":41.555,"h":41.555,"l":41.51,"n":19,"o":41.51,"t":"2026-10-16T14:05:00Z","v":289,"vw":41.5325},{"c":41.43,"h":41.52,"l":41.43,"n":10,"o":41.52,"t":"2026-10-16T14:10:00Z","v":431,"vw":41.48},{"c":41.6,"h":41.6,"l":41.48,"n":57,"o":41.535,"t":"2026-10-16T14:15:00Z","v":1184,"vw":41.53375},{"c":41.6,"h":41.62,"l":41.6,"n":37,"o":41.62,"t":"2026-10-16T14:20:00Z","v":696,"vw":41.606667},{"c":41.63,"h":41.63,"l":41.59,"n":21,"o":41.6,"t":"2026-10-16T14:25:00Z","v":1008,"vw":41.604},{"c":41.585,"h":41.62,"l":41.56,"n":26,"o":41.59,"t":"2026-10-16T14:30:00Z","v":1008,"vw":41.593571},{"c":41.5,"h":41.52,"l":41.5,"n":18,"o":41.52,"t":"2026-10-16T14:35:00Z","v":505,"vw":41.505},{"c":41.49,"h":41.54,"l":41.49,"n":45,"o":41.53,"t":"2026-10-16T14:40:00Z","v":1210,"vw":41.517539},{"c":41.47,"h":41.55,"l":41.47,"n":49,"o":41.55,"t":"2026-10-16T14:45:00Z","v":751,"vw":41.505},{"c":41.5,"h":41.5,"l":41.47,"n":46,"o":41.47,"t":"2026-10-16T14:50:00Z","v":5213,"vw":41.48196},{"c":41.46,"h":41.53,"l":41.46,"n":47,"o":41.49,"t":"2026-10-16T14:55:00Z","v":1176,"vw":41.495},{"c":41.525,"h":41.55,"l":41.49,"n":46,"o":41.49,"t":"2026-10-16T15:00:00Z","v":821,"vw":41.52375},{"c":41.57,"h":41.6,"l":41.56,"n":44,"o":41.56,"t":"2026-10-16T15:05:00Z","v":1273,"vw":41.577143},{"c":41.57,"h":41.595,"l":41.57,"n":21,"o":41.595,"t":"2026-10-16T15:10:00Z","v":598,"vw":41.584881},{"c":41.51,"h":41.56,"l":41.51,"n":45,"o":41.55,"t":"2026-10-16T15:15:00Z","v":1682,"vw":41.544545},{"c":41.49,"h":41.52,"l":41.45,"n":101,"o":41.52,"t":"2026-10-16T15:20:00Z","v":2941,"vw":41.480625},{"c":41.4,"h":41.48,"l":41.4,"n":28,"o":41.48,"t":"2026-10-16T15:25:00Z","v":799,"vw":41.427242},{"c":41.46,"h":41.46,"l":41.46,"n":27,"o":41.46,"t":"2026-10-16T15:30:00Z","v":710,"vw":41.46},{"c":41.48,"h":41.48,"l":41.48,"n":8,"o":41.48,"t":"2026-10-16T15:35:00Z","v":388,"vw":41.48},{"c":41.435,"h":41.435,"l":41.435,"n":2,"o":41.435,"t":"2026-10-16T15:40:00Z","v":127,"vw":41.435},{"c":41.4,"h":41.435,"l":41.4,"n":42,"o":41.435,"t":"2026-10-16T15:45:00Z","v":1211,"vw":41.41125},{"c":41.37,"h":41.37,"l":41.36,"n":22,"o":41.36,"t":"2026-10-16T15:50:00Z","v":897,"vw":41.365833},{"c":41.35,"h":41.35,"l":41.33,"n":11,"o":41.33,"t":"2026-10-16T15:55:00Z","v":362,"vw":41.34},{"c":41.29,"h":41.29,"l":41.29,"n":20,"o":41.29,"t":"2026-10-16T16:00:00Z","v":635,"vw":41.29},{"c":41.27,"h":41.27,"l":41.27,"n":13,"o":41.27,"t":"2026-10-16T16:05:00Z","v":258,"vw":41.27},{"c":41.25,"h":41.25,"l":41.25,"n":7,"o":41.25,"t":"2026-10-16T16:10:00Z","v":252,"vw":41.25},{"c":41.16,"h":41.16,"l":41.16,"n":7,"o":41.16,"t":"2026-10-16T16:15:00Z","v":298,"vw":41.16},{"c":41.21,"h":41.21,"l":41.21,"n":15,"o":41.21,"t":"2026-10-16T16:25:00Z","v":474,"vw":41.21},{"c":41.17,"h":41.19,"l":41.17,"n":17,"o":41.19,"t":"2026-10-16T16:35:00Z","v":980,"vw":41.185},{"c":41.18,"h":41.18,"l":41.18,"n":17,"o":41.18,"t":"2026-10-16T16:40:00Z","v":412,"vw":41.18},{"c":41.05,"h":41.13,"l":41.04,"n":40,"o":41.13,"t":"2026-10-16T16:45:00Z","v":907,"vw":41.073333},{"c":41.09,"h":41.09,"l":41.09,"n":18,"o":41.09,"t":"2026-10-16T16:50:00Z","v":218,"vw":41.09},{"c":41.07,"h":41.1,"l":41.07,"n":18,"o":41.1,"t":"2026-10-16T17:00:00Z","v":867,"vw":41.077143},{"c":41.09,"h":41.09,"l":41.09,"n":8,"o":41.09,"t":"2026-10-16T17:05:00Z","v":283,"vw":41.09},{"c":41.22,"h":41.22,"l":41.17,"n":51,"o":41.17,"t":"2026-10-16T17:25:00Z","v":806,"vw":41.2},{"c":41.1759,"h":41.215,"l":41.15,"n":22,"o":41.215,"t":"2026-10-16T17:30:00Z","v":1531,"vw":41.174613},{"c":41.22,"h":41.238,"l":41.22,"n":27,"o":41.238,"t":"2026-10-16T17:35:00Z","v":721,"vw":41.229855},{"c":41.19,"h":41.19,"l":41.19,"n":9,"o":41.19,"t":"2026-10-16T17:45:00Z","v":330,"vw":41.19},{"c":41.185,"h":41.22,"l":41.185,"n":31,"o":41.2,"t":"2026-10-16T17:50:00Z","v":726,"vw":41.198762},{"c":41.15,"h":41.18,"l":41.15,"n":32,"o":41.18,"t":"2026-10-16T17:55:00Z","v":864,"vw":41.166},{"c":41.14,"h":41.15,"l":41.14,"n":30,"o":41.15,"t":"2026-10-16T18:00:00Z","v":552,"vw":41.146667},{"c":41.18,"h":41.18,"l":41.14,"n":37,"o":41.14,"t":"2026-10-16T18:05:00Z","v":1034,"vw":41.15423},{"c":41.21,"h":41.21,"l":41.21,"n":11,"o":41.21,"t":"2026-10-16T18:10:00Z","v":193,"vw":41.21},{"c":41.195,"h":41.21,"l":41.195,"n":12,"o":41.21,"t":"2026-10-16T18:15:00Z","v":432,"vw":41.20375},{"c":41.22,"h":41.22,"l":41.21,"n":24,"o":41.21,"t":"2026-10-16T18:25:00Z","v":472,"vw":41.215},{"c":41.19,"h":41.2,"l":41.175,"n":57,"o":41.2,"t":"2026-10-16T18:30:00Z","v":1335,"vw":41.186667},{"c":41.21,"h":41.21,"l":41.21,"n":25,"o":41.21,"t":"2026-10-16T18:35:00Z","v":373,"vw":41.21},{"c":41.23,"h":41.23,"l":41.23,"n":37,"o":41.23,"t":"2026-10-16T18:40:00Z","v":593,"vw":41.23},{"c":41.25,"h":41.26,"l":41.25,"n":53,"o":41.26,"t":"2026-10-16T18:45:00Z","v":2267,"vw":41.251579},{"c":41.23,"h":41.25,"l":41.23,"n":12,"o":41.25,"t":"2026-10-16T18:50:00Z","v":503,"vw":41.243333},{"c":41.235,"h":41.235,"l":41.21,"n":43,"o":41.21,"t":"2026-10-16T18:55:00Z","v":1048,"vw":41.225},{"c":41.22,"h":41.22,"l":41.22,"n":19,"o":41.22,"t":"2026-10-16T19:00:00Z","v":637,"vw":41.22},{"c":41.22,"h":41.22,"l":41.22,"n":16,"o":41.22,"t":"2026-10-16T19:05:00Z","v":774,"vw":41.22},{"c":41.19,"h":41.22,"l":41.19,"n":81,"o":41.22,"t":"2026-10-16T19:10:00Z","v":2836,"vw":41.211111},{"c":41.22,"h":41.22,"l":41.19,"n":79,"o":41.2,"t":"2026-10-16T19:15:00Z","v":2905,"vw":41.202222},{"c":41.22,"h":41.23,"l":41.21,"n":31,"o":41.21,"t":"2026-10-16T19:20:00Z","v":705,"vw":41.22},{"c":41.2,"h":41.2,"l":41.195,"n":32,"o":41.195,"t":"2026-10-16T19:25:00Z","v":713,"vw":41.1975},{"c":41.19,"h":41.195,"l":41.19,"n":40,"o":41.19,"t":"2026-10-16T19:30:00Z","v":1507,"vw":41.190833},{"c":41.14,"h":41.21,"l":41.14,"n":94,"o":41.21,"t":"2026-10-16T19:35:00Z","v":3792,"vw":41.188},{"c":41.13,"h":41.15,"l":41.08,"n":109,"o":41.15,"t":"2026-10-16T19:40:00Z","v":4128,"vw":41.117728},{"c":41.2,"h":41.2,"l":41.15,"n":51,"o":41.15,"t":"2026-10-16T19:45:00Z","v":1645,"vw":41.175714},{"c":41.26,"h":41.26,"l":41.205,"n":172,"o":41.21,"t":"2026-10-16T19:50:00Z","v":5268,"vw":41.231837},{"c":41.24,"h":41.27,"l":41.19,"n":634,"o":41.27,"t":"2026-10-16T19:55:00Z","v":23844,"vw":41.236158},{"c":41.25,"h":41.25,"l":41.25,"n":20,"o":41.25,"t":"2026-10-16T20:00:00Z","v":34879,"vw":41.25},{"c":41.155,"h":41.22,"l":41.11,"n":63,"o":41.15,"t":"2026-10-19T13:30:00Z","v":2033,"vw":41.153644},{"c":41.09,"h":41.095,"l":41.09,"n":3,"o":41.095,"t":"2026-10-19T13:40:00Z","v":222,"vw":41.092738},{"c":41.12,"h":41.12,"l":40.99,"n":38,"o":41.0101,"t":"2026-10-19T13:55:00Z","v":1997,"vw":41.035946},{"c":41.1296,"h":41.1296,"l":41.1296,"n":3,"o":41.1296,"t":"2026-10-19T14:00:00Z","v":248,"vw":41.1296},{"c":41.19,"h":41.24,"l":41.19,"n":32,"o":41.19,"t":"2026-10-19T14:05:00Z","v":834,"vw":41.209108},{"c":41.2,"h":41.205,"l":41.18,"n":100,"o":41.18,"t":"2026-10-19T14:10:00Z","v":4326,"vw":41.191628},{"c":41.22,"h":41.22,"l":41.22,"n":19,"o":41.22,"t":"2026-10-19T14:15:00Z","v":657,"vw":41.22},{"c":41.2,"h":41.205,"l":41.18,"n":40,"o":41.205,"t":"2026-10-19T14:20:00Z","v":820,"vw":41.197908},{"c":41.26,"h":41.295,"l":41.26,"n":25,"o":41.265,"t":"2026-10-19T14:30:00Z","v":615,"vw":41.27},{"c":41.24,"h":41.24,"l":41.24,"n":14,"o":41.24,"t":"2026-10-19T14:35:00Z","v":521,"vw":41.24},{"c":41.27,"h":41.27,"l":41.23,"n":37,"o":41.23,"t":"2026-10-19T14:40:00Z","v":1327,"vw":41.258125},{"c":41.29,"h":41.29,"l":41.29,"n":9,"o":41.29,"t":"2026-10-19T14:45:00Z","v":171,"vw":41.29},{"c":41.23,"h":41.23,"l":41.22,"n":52,"o":41.23,"t":"2026-10-19T14:50:00Z","v":1315,"vw":41.223333},{"c":41.22,"h":41.22,"l":41.2,"n":54,"o":41.2,"t":"2026-10-19T14:55:00Z","v":1102,"vw":41.21},{"c":41.24,"h":41.25,"l":41.21,"n":79,"o":41.21,"t":"2026-10-19T15:00:00Z","v":1967,"vw":41.239377},{"c":41.225,"h":41.28,"l":41.225,"n":68,"o":41.255,"t":"2026-10-19T15:05:00Z","v":1459,"vw":41.252143},{"c":41.26,"h":41.26,"l":41.26,"n":37,"o":41.26,"t":"2026-10-19T15:10:00Z","v":1446,"vw":41.26},{"c":41.31,"h":41.355,"l":41.31,"n":86,"o":41.355,"t":"2026-10-19T15:15:00Z","v":3099,"vw":41.343652},{"c":41.31,"h":41.31,"l":41.31,"n":11,"o":41.31,"t":"2026-10-19T15:20:00Z","v":262,"vw":41.31},{"c":41.25,"h":41.25,"l":41.23,"n":27,"o":41.23,"t":"2026-10-19T15:25:00Z","v":730,"vw":41.24},{"c":41.28,"h":41.28,"l":41.27,"n":41,"o":41.27,"t":"2026-10-19T15:30:00Z","v":907,"vw":41.275},{"c":41.29,"h":41.31,"l":41.27,"n":68,"o":41.27,"t":"2026-10-19T15:35:00Z","v":1040,"vw":41.295507},{"c":41.3,"h":41.3,"l":41.3,"n":10,"o":41.3,"t":"2026-10-19T15:45:00Z","v":387,"vw":41.3},{"c":41.27,"h":41.27,"l":41.27,"n":18,"o":41.27,"t":"2026-10-19T15:50:00Z","v":483,"vw":41.27},{"c":41.17,"h":41.23,"l":41.17,"n":19,"o":41.23,"t":"2026-10-19T16:00:00Z","v":825,"vw":41.185},{"c":41.2,"h":41.2,"l":41.15,"n":50,"o":41.15,"t":"2026-10-19T16:15:00Z","v":1555,"vw":41.171111},{"c":41.2,"h":41.2,"l":41.2,"n":9,"o":41.2,"t":"2026-10-19T16:20:00Z","v":308,"vw":41.2},{"c":41.17,"h":41.17,"l":41.16,"n":23,"o":41.16,"t":"2026-10-19T16:35:00Z","v":549,"vw":41.163333},{"c":41.18,"h":41.18,"l":41.18,"n":3,"o":41.18,"t":"2026-10-19T16:40:00Z","v":119,"vw":41.18},{"c":41.18,"h":41.18,"l":41.18,"n":30,"o":41.18,"t":"2026-10-19T16:45:00Z","v":592,"vw":41.18},{"c":41.18,"h":41.18,"l":41.18,"n":13,"o":41.18,"t":"2026-10-19T16:50:00Z","v":190,"vw":41.18},{"c":41.14,"h":41.16,"l":41.14,"n":26,"o":41.16,"t":"2026-10-19T17:00:00Z","v":779,"vw":41.153072},{"c":41.125,"h":41.13,"l":41.125,"n":15,"o":41.13,"t":"2026-10-19T17:05:00Z","v":616,"vw":41.128333},{"c":41.08,"h":41.08,"l":41.06,"n":55,"o":41.06,"t":"2026-10-19T17:10:00Z","v":1316,"vw":41.073333},{"c":41.095,"h":41.1,"l":41.095,"n":43,"o":41.1,"t":"2026-10-19T17:15:00Z","v":961,"vw":41.096667},{"c":41.13,"h":41.13,"l":41.13,"n":10,"o":41.13,"t":"2026-10-19T17:25:00Z","v":225,"vw":41.13},{"c":41.14,"h":41.145,"l":41.14,"n":37,"o":41.14,"t":"2026-10-19T17:30:00Z","v":990,"vw":41.142254},{"c":41.12,"h":41.12,"l":41.12,"n":12,"o":41.12,"t":"2026-10-19T17:35:00Z","v":352,"vw":41.12},{"c":41.175,"h":41.175,"l":41.175,"n":43,"o":41.175,"t":"2026-10-19T17:40:00Z","v":698,"vw":41.175},{"c":41.15,"h":41.15,"l":41.14,"n":17,"o":41.14,"t":"2026-10-19T17:45:00Z","v":645,"vw":41.141972},{"c":41.19,"h":41.19,"l":41.16,"n":70,"o":41.16,"t":"2026-10-19T17:50:00Z","v":1812,"vw":41.175714},{"c":41.16,"h":41.19,"l":41.16,"n":56,"o":41.19,"t":"2026-10-19T17:55:00Z","v":1736,"vw":41.166667},{"c":41.16,"h":41.165,"l":41.15,"n":33,"o":41.16,"t":"2026-10-19T18:00:00Z","v":1019,"vw":41.157905},{"c":41.16,"h":41.16,"l":41.15,"n":38,"o":41.15,"t":"2026-10-19T18:15:00Z","v":1312,"vw":41.151075},{"c":41.12,"h":41.155,"l":41.12,"n":46,"o":41.155,"t":"2026-10-19T18:20:00Z","v":1712,"vw":41.130716},{"c":41.09,"h":41.09,"l":41.09,"n":31,"o":41.09,"t":"2026-10-19T18:25:00Z","v":977,"vw":41.09},{"c":41.09,"h":41.09,"l":41.075,"n":59,"o":41.08,"t":"2026-10-19T18:30:00Z","v":1505,"vw":41.084052},{"c":41.09,"h":41.09,"l":41.075,"n":23,"o":41.075,"t":"2026-10-19T18:35:00Z","v":638,"vw":41.085},{"c":41.08,"h":41.1,"l":41.08,"n":29,"o":41.1,"t":"2026-10-19T18:40:00Z","v":706,"vw":41.09},{"c":41.075,"h":41.075,"l":41.075,"n":4,"o":41.075,"t":"2026-10-19T18:45:00Z","v":161,"vw":41.075},{"c":41.05,"h":41.07,"l":41.05,"n":58,"o":41.07,"t":"2026-10-19T18:50:00Z","v":1935,"vw":41.058728},{"c":41.05,"h":41.06,"l":41.05,"n":36,"o":41.06,"t":"2026-10-19T18:55:00Z","v":916,"vw":41.055},{"c":41.06,"h":41.07,"l":41.05,"n":44,"o":41.07,"t":"2026-10-19T19:05:00Z","v":2119,"vw":41.053604},{"c":41.05,"h":41.06,"l":41.05,"n":38,"o":41.06,"t":"2026-10-19T19:10:00Z","v":946,"vw":41.054094},{"c":41.07,"h":41.07,"l":41.05,"n":56,"o":41.05,"t":"2026-10-19T19:15:00Z","v":2038,"vw":41.06043},{"c":41.06,"h":41.07,"l":41.06,"n":44,"o":41.07,"t":"2026-10-19T19:20:00Z","v":2113,"vw":41.062169},{"c":41.05,"h":41.07,"l":41.05,"n":64,"o":41.06,"t":"2026-10-19T19:25:00Z","v":1777,"vw":41.06186},{"c":41.04,"h":41.04,"l":41.015,"n":125,"o":41.03,"t":"2026-10-19T19:30:00Z","v":3812,"vw":41.032521},{"c":40.99,"h":41.02,"l":40.99,"n":78,"o":41.02,"t":"2026-10-19T19:35:00Z","v":2461,"vw":40.998065},{"c":41.01,"h":41.01,"l":41.01,"n":31,"o":41.01,"t":"2026-10-19T19:40:00Z","v":757,"vw":41.01},{"c":40.96,"h":41.01,"l":40.95,"n":174,"o":41,"t":"2026-10-19T19:45:00Z","v":7358,"vw":40.96763},{"c":40.95,"h":40.97,"l":40.93,"n":185,"o":40.94,"t":"2026-10-19T19:50:00Z","v":5765,"vw":40.942325},{"c":41.05,"h":41.05,"l":40.96,"n":585,"o":40.97,"t":"2026-10-19T19:55:00Z","v":16835,"vw":40.997306},{"c":41.02,"h":41.02,"l":41.02,"n":20,"o":41.02,"t":"2026-10-19T20:00:00Z","v":69528,"vw":41.02},{"c":41.38,"h":41.42,"l":41.15,"n":64,"o":41.15,"t":"2026-10-20T13:30:00Z","v":2706,"vw":41.291138},{"c":41.85,"h":41.85,"l":41.67,"n":37,"o":41.67,"t":"2026-10-20T13:35:00Z","v":991,"vw":41.765833},{"c":41.84,"h":41.84,"l":41.84,"n":4,"o":41.84,"t":"2026-10-20T13:40:00Z","v":146,"vw":41.84},{"c":41.875,"h":41.875,"l":41.875,"n":12,"o":41.875,"t":"2026-10-20T13:45:00Z","v":676,"vw":41.875},{"c":41.95,"h":41.98,"l":41.94,"n":48,"o":41.94,"t":"2026-10-20T13:50:00Z","v":1725,"vw":41.952857},{"c":41.92,"h":41.95,"l":41.92,"n":23,"o":41.93,"t":"2026-10-20T13:55:00Z","v":1052,"vw":41.93625},{"c":41.895,"h":41.895,"l":41.895,"n":27,"o":41.895,"t":"2026-10-20T14:00:00Z","v":364,"vw":41.895},{"c":41.79,"h":41.79,"l":41.71,"n":47,"o":41.78,"t":"2026-10-20T14:05:00Z","v":1361,"vw":41.745909},{"c":41.755,"h":41.76,"l":41.755,"n":16,"o":41.76,"t":"2026-10-20T14:15:00Z","v":282,"vw":41.7575},{"c":41.96,"h":41.96,"l":41.915,"n":32,"o":41.915,"t":"2026-10-20T14:20:00Z","v":957,"vw":41.932708},{"c":42.05,"h":42.07,"l":42.05,"n":44,"o":42.05,"t":"2026-10-20T14:25:00Z","v":1673,"vw":42.058921},{"c":42.04,"h":42.04,"l":42.04,"n":11,"o":42.04,"t":"2026-10-20T14:30:00Z","v":306,"vw":42.04},{"c":41.89,"h":41.89,"l":41.89,"n":4,"o":41.89,"t":"2026-10-20T14:35:00Z","v":174,"vw":41.89},{"c":41.98,"h":41.99,"l":41.93,"n":66,"o":41.93,"t":"2026-10-20T14:40:00Z","v":2223,"vw":41.975024},{"c":42.03,"h":42.07,"l":42.03,"n":46,"o":42.04,"t":"2026-10-20T14:50:00Z","v":1501,"vw":42.049424},{"c":41.97,"h":42.025,"l":41.97,"n":32,"o":42.025,"t":"2026-10-20T14:55:00Z","v":590,"vw":41.9975},{"c":41.9,"h":41.98,"l":41.9,"n":41,"o":41.98,"t":"2026-10-20T15:00:00Z","v":846,"vw":41.937435},{"c":41.82,"h":41.84,"l":41.82,"n":12,"o":41.84,"t":"2026-10-20T15:10:00Z","v":482,"vw":41.832739},{"c":41.81,"h":41.82,"l":41.81,"n":27,"o":41.82,"t":"2026-10-20T15:15:00Z","v":700,"vw":41.815},{"c":41.83,"h":41.83,"l":41.83,"n":31,"o":41.83,"t":"2026-10-20T15:20:00Z","v":747,"vw":41.83},{"c":41.72,"h":41.72,"l":41.72,"n":20,"o":41.72,"t":"2026-10-20T15:25:00Z","v":371,"vw":41.72},{"c":41.69,"h":41.72,"l":41.69,"n":36,"o":41.72,"t":"2026-10-20T15:30:00Z","v":932,"vw":41.6975},{"c":41.775,"h":41.775,"l":41.68,"n":43,"o":41.68,"t":"2026-10-20T15:35:00Z","v":796,"vw":41.748011},{"c":41.82,"h":41.82,"l":41.79,"n":71,"o":41.79,"t":"2026-10-20T15:40:00Z","v":1649,"vw":41.796053},{"c":41.79,"h":41.83,"l":41.79,"n":31,"o":41.83,"t":"2026-10-20T15:45:00Z","v":1081,"vw":41.798},{"c":41.76,"h":41.76,"l":41.76,"n":7,"o":41.76,"t":"2026-10-20T16:05:00Z","v":111,"vw":41.76},{"c":41.67,"h":41.72,"l":41.67,"n":29,"o":41.72,"t":"2026-10-20T16:10:00Z","v":619,"vw":41.7},{"c":41.67,"h":41.67,"l":41.67,"n":6,"o":41.67,"t":"2026-10-20T16:15:00Z","v":205,"vw":41.67},{"c":41.62,"h":41.62,"l":41.62,"n":8,"o":41.62,"t":"2026-10-20T16:20:00Z","v":221,"vw":41.62},{"c":41.63,"h":41.655,"l":41.63,"n":13,"o":41.655,"t":"2026-10-20T16:30:00Z","v":449,"vw":41.6425},{"c":41.64,"h":41.64,"l":41.64,"n":8,"o":41.64,"t":"2026-10-20T16:35:00Z","v":244,"vw":41.64},{"c":41.7,"h":41.71,"l":41.645,"n":73,"o":41.645,"t":"2026-10-20T16:45:00Z","v":1327,"vw":41.686832},{"c":41.67,"h":41.71,"l":41.67,"n":59,"o":41.7,"t":"2026-10-20T16:50:00Z","v":2433,"vw":41.694326},{"c":41.63,"h":41.63,"l":41.63,"n":10,"o":41.63,"t":"2026-10-20T17:00:00Z","v":392,"vw":41.63},{"c":41.63,"h":41.64,"l":41.63,"n":14,"o":41.64,"t":"2026-10-20T17:25:00Z","v":590,"vw":41.633056},{"c":41.65,"h":41.65,"l":41.65,"n":51,"o":41.65,"t":"2026-10-20T17:30:00Z","v":1356,"vw":41.65},{"c":41.66,"h":41.66,"l":41.66,"n":27,"o":41.66,"t":"2026-10-20T17:40:00Z","v":995,"vw":41.66},{"c":41.66,"h":41.67,"l":41.66,"n":23,"o":41.67,"t":"2026-10-20T17:50:00Z","v":632,"vw":41.667613},{"c":41.65,"h":41.66,"l":41.65,"n":8,"o":41.66,"t":"2026-10-20T17:55:00Z","v":320,"vw":41.655},{"c":41.64,"h":41.64,"l":41.64,"n":9,"o":41.64,"t":"2026-10-20T18:00:00Z","v":205,"vw":41.64},{"c":41.64,"h":41.65,"l":41.64,"n":24,"o":41.65,"t":"2026-10-20T18:15:00Z","v":649,"vw":41.643333},{"c":41.62,"h":41.62,"l":41.62,"n":12,"o":41.62,"t":"2026-10-20T18:20:00Z","v":153,"vw":41.62},{"c":41.62,"h":41.62,"l":41.62,"n":9,"o":41.62,"t":"2026-10-20T18:25:00Z","v":423,"vw":41.62},{"c":41.63,"h":41.63,"l":41.62,"n":44,"o":41.62,"t":"2026-10-20T18:30:00Z","v":1017,"vw":41.626667},{"c":41.63,"h":41.63,"l":41.63,"n":17,"o":41.63,"t":"2026-10-20T18:35:00Z","v":469,"vw":41.63},{"c":41.64,"h":41.64,"l":41.63,"n":69,"o":41.64,"t":"2026-10-20T18:55:00Z","v":1440,"vw":41.634444},{"c":41.6534,"h":41.69,"l":41.65,"n":128,"o":41.66,"t":"2026-10-20T19:00:00Z","v":4440,"vw":41.667626},{"c":41.67,"h":41.67,"l":41.65,"n":63,"o":41.65,"t":"2026-10-20T19:10:00Z","v":1418,"vw":41.658333},{"c":41.71,"h":41.71,"l":41.68,"n":47,"o":41.68,"t":"2026-10-20T19:15:00Z","v":1426,"vw":41.698991},{"c":41.71,"h":41.72,"l":41.71,"n":52,"o":41.72,"t":"2026-10-20T19:20:00Z","v":1680,"vw":41.718333},{"c":41.75,"h":41.75,"l":41.725,"n":49,"o":41.725,"t":"2026-10-20T19:25:00Z","v":1470,"vw":41.741041},{"c":41.72,"h":41.75,"l":41.72,"n":26,"o":41.75,"t":"2026-10-20T19:30:00Z","v":787,"vw":41.733333},{"c":41.71,"h":41.74,"l":41.71,"n":35,"o":41.74,"t":"2026-10-20T19:35:00Z","v":998,"vw":41.720969},{"c":41.8,"h":41.8,"l":41.73,"n":112,"o":41.73,"t":"2026-10-20T19:40:00Z","v":3003,"vw":41.762857},{"c":41.8,"h":41.81,"l":41.785,"n":58,"o":41.81,"t":"2026-10-20T19:45:00Z","v":1261,"vw":41.799},{"c":41.79,"h":41.82,"l":41.79,"n":122,"o":41.79,"t":"2026-10-20T19:50:00Z","v":3952,"vw":41.80705},{"c":41.83,"h":41.86,"l":41.795,"n":565,"o":41.84,"t":"2026-10-20T19:55:00Z","v":22955,"vw":41.827491},{"c":41.76,"h":41.83,"l":41.76,"n":35,"o":41.83,"t":"2026-10-20T20:00:00Z","v":37559,"vw":41.829087},{"c":41.9,"h":41.9,"l":41.9,"n":4,"o":41.9,"t":"2026-10-20T20:20:00Z","v":259,"vw":41.9},{"c":41.81,"h":41.81,"l":41.81,"n":10,"o":41.81,"t":"2026-10-21T13:30:00Z","v":761,"vw":41.81},{"c":41.795,"h":41.795,"l":41.57,"n":130,"o":41.77,"t":"2026-10-21T13:40:00Z","v":10950,"vw":41.629008},{"c":41.855,"h":41.855,"l":41.84,"n":29,"o":41.84,"t":"2026-10-21T13:45:00Z","v":609,"vw":41.8475},{"c":41.84,"h":41.84,"l":41.695,"n":27,"o":41.75,"t":"2026-10-21T13:50:00Z","v":2312,"vw":41.757289},{"c":41.85,"h":41.85,"l":41.71,"n":5,"o":41.71,"t":"2026-10-21T13:55:00Z","v":298,"vw":41.78},{"c":41.65,"h":41.738,"l":41.65,"n":50,"o":41.738,"t":"2026-10-21T14:00:00Z","v":1389,"vw":41.692571},{"c":41.525,"h":41.65,"l":41.525,"n":16,"o":41.65,"t":"2026-10-21T14:05:00Z","v":338,"vw":41.5875},{"c":41.538,"h":41.585,"l":41.538,"n":23,"o":41.541,"t":"2026-10-21T14:10:00Z","v":734,"vw":41.550276},{"c":41.6499,"h":41.6499,"l":41.6499,"n":10,"o":41.6499,"t":"2026-10-21T14:15:00Z","v":212,"vw":41.6499},{"c":41.54,"h":41.59,"l":41.52,"n":29,"o":41.52,"t":"2026-10-21T14:20:00Z","v":874,"vw":41.55},{"c":41.62,"h":41.62,"l":41.61,"n":19,"o":41.61,"t":"2026-10-21T14:25:00Z","v":516,"vw":41.615},{"c":41.59,"h":41.62,"l":41.59,"n":17,"o":41.62,"t":"2026-10-21T14:30:00Z","v":555,"vw":41.6125},{"c":41.67,"h":41.67,"l":41.565,"n":46,"o":41.565,"t":"2026-10-21T14:35:00Z","v":921,"vw":41.615},{"c":41.68,"h":41.68,"l":41.68,"n":6,"o":41.68,"t":"2026-10-21T14:40:00Z","v":178,"vw":41.68},{"c":41.65,"h":41.65,"l":41.65,"n":10,"o":41.65,"t":"2026-10-21T14:45:00Z","v":186,"vw":41.65},{"c":41.63,"h":41.64,"l":41.62,"n":19,"o":41.64,"t":"2026-10-21T14:50:00Z","v":753,"vw":41.63},{"c":41.6,"h":41.62,"l":41.6,"n":24,"o":41.62,"t":"2026-10-21T14:55:00Z","v":932,"vw":41.611475},{"c":41.6,"h":41.6,"l":41.55,"n":47,"o":41.55,"t":"2026-10-21T15:00:00Z","v":1357,"vw":41.57875},{"c":41.58,"h":41.59,"l":41.58,"n":41,"o":41.59,"t":"2026-10-21T15:10:00Z","v":1423,"vw":41.58103},{"c":41.58,"h":41.58,"l":41.58,"n":21,"o":41.58,"t":"2026-10-21T15:15:00Z","v":373,"vw":41.58},{"c":41.61,"h":41.61,"l":41.61,"n":20,"o":41.61,"t":"2026-10-21T15:25:00Z","v":360,"vw":41.61},{"c":41.63,"h":41.63,"l":41.63,"n":39,"o":41.63,"t":"2026-10-21T15:30:00Z","v":1008,"vw":41.63},{"c":41.625,"h":41.625,"l":41.62,"n":23,"o":41.62,"t":"2026-10-21T15:45:00Z","v":643,"vw":41.6225},{"c":41.65,"h":41.65,"l":41.65,"n":12,"o":41.65,"t":"2026-10-21T15:50:00Z","v":270,"vw":41.65},{"c":41.62,"h":41.62,"l":41.62,"n":26,"o":41.62,"t":"2026-10-21T15:55:00Z","v":675,"vw":41.62},{"c":41.62,"h":41.62,"l":41.6,"n":53,"o":41.6,"t":"2026-10-21T16:00:00Z","v":1508,"vw":41.615},{"c":41.56,"h":41.56,"l":41.56,"n":40,"o":41.56,"t":"2026-10-21T16:05:00Z","v":883,"vw":41.56},{"c":41.6,"h":41.6,"l":41.6,"n":9,"o":41.6,"t":"2026-10-21T16:15:00Z","v":200,"vw":41.6},{"c":41.615,"h":41.615,"l":41.615,"n":12,"o":41.615,"t":"2026-10-21T16:20:00Z","v":213,"vw":41.615},{"c":41.64,"h":41.64,"l":41.61,"n":23,"o":41.61,"t":"2026-10-21T16:25:00Z","v":619,"vw":41.625},{"c":41.655,"h":41.655,"l":41.655,"n":17,"o":41.655,"t":"2026-10-21T16:30:00Z","v":332,"vw":41.655},{"c":41.68,"h":41.68,"l":41.66,"n":110,"o":41.66,"t":"2026-10-21T16:35:00Z","v":2097,"vw":41.671687},{"c":41.69,"h":41.735,"l":41.69,"n":29,"o":41.735,"t":"2026-10-21T16:40:00Z","v":986,"vw":41.704006},{"c":41.74,"h":41.75,"l":41.69,"n":66,"o":41.69,"t":"2026-10-21T16:55:00Z","v":1941,"vw":41.729222},{"c":41.76,"h":41.76,"l":41.74,"n":46,"o":41.74,"t":"2026-10-21T17:00:00Z","v":1159,"vw":41.752},{"c":41.7,"h":41.71,"l":41.7,"n":24,"o":41.71,"t":"2026-10-21T17:10:00Z","v":622,"vw":41.705},{"c":41.71,"h":41.71,"l":41.71,"n":8,"o":41.71,"t":"2026-10-21T17:15:00Z","v":175,"vw":41.71},{"c":41.71,"h":41.73,"l":41.71,"n":31,"o":41.73,"t":"2026-10-21T17:20:00Z","v":783,"vw":41.725},{"c":41.72,"h":41.74,"l":41.72,"n":17,"o":41.74,"t":"2026-10-21T17:25:00Z","v":583,"vw":41.729281},{"c":41.73,"h":41.73,"l":41.73,"n":11,"o":41.73,"t":"2026-10-21T17:30:00Z","v":364,"vw":41.73},{"c":41.71,"h":41.715,"l":41.71,"n":29,"o":41.715,"t":"2026-10-21T17:35:00Z","v":960,"vw":41.7125},{"c":41.655,"h":41.7,"l":41.65,"n":34,"o":41.7,"t":"2026-10-21T17:40:00Z","v":1359,"vw":41.673571},{"c":41.64,"h":41.64,"l":41.64,"n":14,"o":41.64,"t":"2026-10-21T17:45:00Z","v":561,"vw":41.64},{"c":41.65,"h":41.65,"l":41.65,"n":35,"o":41.65,"t":"2026-10-21T17:50:00Z","v":382,"vw":41.65},{"c":41.61,"h":41.61,"l":41.59,"n":43,"o":41.59,"t":"2026-10-21T18:00:00Z","v":617,"vw":41.603333},{"c":41.6,"h":41.62,"l":41.6,"n":26,"o":41.62,"t":"2026-10-21T18:05:00Z","v":609,"vw":41.612683},{"c":41.58,"h":41.58,"l":41.58,"n":9,"o":41.58,"t":"2026-10-21T18:10:00Z","v":192,"vw":41.58},{"c":41.61,"h":41.61,"l":41.61,"n":43,"o":41.61,"t":"2026-10-21T18:15:00Z","v":1019,"vw":41.61},{"c":41.61,"h":41.61,"l":41.61,"n":9,"o":41.61,"t":"2026-10-21T18:20:00Z","v":162,"vw":41.61},{"c":41.64,"h":41.655,"l":41.61,"n":36,"o":41.61,"t":"2026-10-21T18:35:00Z","v":827,"vw":41.63625},{"c":41.58,"h":41.67,"l":41.58,"n":74,"o":41.67,"t":"2026-10-21T18:45:00Z","v":1829,"vw":41.62702},{"c":41.565,"h":41.57,"l":41.565,"n":36,"o":41.57,"t":"2026-10-21T18:50:00Z","v":1020,"vw":41.567195},{"c":41.49,"h":41.5,"l":41.49,"n":17,"o":41.5,"t":"2026-10-21T18:55:00Z","v":454,"vw":41.493333},{"c":41.46,"h":41.47,"l":41.43,"n":48,"o":41.47,"t":"2026-10-21T19:00:00Z","v":1280,"vw":41.452857},{"c":41.53,"h":41.555,"l":41.435,"n":109,"o":41.435,"t":"2026-10-21T19:05:00Z","v":3761,"vw":41.499036},{"c":41.57,"h":41.57,"l":41.55,"n":68,"o":41.55,"t":"2026-10-21T19:10:00Z","v":1840,"vw":41.559687},{"c":41.59,"h":41.6,"l":41.59,"n":43,"o":41.6,"t":"2026-10-21T19:15:00Z","v":1114,"vw":41.595},{"c":41.63,"h":41.63,"l":41.62,"n":41,"o":41.63,"t":"2026-10-21T19:20:00Z","v":934,"vw":41.626667},{"c":41.71,"h":41.75,"l":41.67,"n":129,"o":41.67,"t":"2026-10-21T19:25:00Z","v":4402,"vw":41.716311},{"c":41.705,"h":41.78,"l":41.67,"n":70,"o":41.78,"t":"2026-10-21T19:30:00Z","v":1697,"vw":41.736486},{"c":41.69,"h":41.69,"l":41.66,"n":45,"o":41.67,"t":"2026-10-21T19:35:00Z","v":1106,"vw":41.673333},{"c":41.72,"h":41.72,"l":41.66,"n":41,"o":41.7,"t":"2026-10-21T19:40:00Z","v":1180,"vw":41.697},{"c":41.705,"h":41.735,"l":41.69,"n":64,"o":41.735,"t":"2026-10-21T19:45:00Z","v":1229,"vw":41.714167},{"c":41.76,"h":41.78,"l":41.75,"n":144,"o":41.76,"t":"2026-10-21T19:50:00Z","v":3234,"vw":41.770212},{"c":41.74,"h":41.77,"l":41.71,"n":507,"o":41.72,"t":"2026-10-21T19:55:00Z","v":20995,"vw":41.728252},{"c":41.73,"h":41.73,"l":41.73,"n":21,"o":41.73,"t":"2026-10-21T20:00:00Z","v":36111,"vw":41.73},{"c":41.78,"h":41.78,"l":41.78,"n":10,"o":41.78,"t":"2026-10-22T13:30:00Z","v":744,"vw":41.78},{"c":42.065,"h":42.065,"l":41.93,"n":49,"o":41.98,"t":"2026-10-22T13:35:00Z","v":1959,"vw":41.9875},{"c":42.05,"h":42.05,"l":42.05,"n":2,"o":42.05,"t":"2026-10-22T13:40:00Z","v":113,"vw":42.05},{"c":42.38,"h":42.38,"l":42.29,"n":67,"o":42.33,"t":"2026-10-22T13:45:00Z","v":2175,"vw":42.3175},{"c":42.225,"h":42.28,"l":42.22,"n":71,"o":42.28,"t":"2026-10-22T13:50:00Z","v":5980,"vw":42.244468},{"c":42.38,"h":42.38,"l":42.38,"n":8,"o":42.38,"t":"2026-10-22T13:55:00Z","v":619,"vw":42.38},{"c":42.58,"h":42.58,"l":42.58,"n":6,"o":42.58,"t":"2026-10-22T14:05:00Z","v":130,"vw":42.58},{"c":42.54,"h":42.54,"l":42.54,"n":4,"o":42.54,"t":"2026-10-22T14:10:00Z","v":203,"vw":42.54},{"c":42.53,"h":42.565,"l":42.5,"n":76,"o":42.55,"t":"2026-10-22T14:25:00Z","v":3712,"vw":42.528562},{"c":42.51,"h":42.51,"l":42.48,"n":38,"o":42.48,"t":"2026-10-22T14:30:00Z","v":511,"vw":42.5},{"c":42.44,"h":42.48,"l":42.4,"n":83,"o":42.48,"t":"2026-10-22T14:35:00Z","v":2292,"vw":42.442308},{"c":42.48,"h":42.48,"l":42.36,"n":50,"o":42.36,"t":"2026-10-22T14:40:00Z","v":1716,"vw":42.442},{"c":42.445,"h":42.46,"l":42.42,"n":52,"o":42.46,"t":"2026-10-22T14:45:00Z","v":1949,"vw":42.450628},{"c":42.37,"h":42.39,"l":42.36,"n":65,"o":42.36,"t":"2026-10-22T14:50:00Z","v":3932,"vw":42.370873},{"c":42.35,"h":42.39,"l":42.32,"n":114,"o":42.32,"t":"2026-10-22T14:55:00Z","v":7625,"vw":42.345468},{"c":42.285,"h":42.36,"l":42.285,"n":69,"o":42.36,"t":"2026-10-22T15:00:00Z","v":5954,"vw":42.299263},{"c":42.21,"h":42.29,"l":42.21,"n":93,"o":42.29,"t":"2026-10-22T15:05:00Z","v":2694,"vw":42.231379},{"c":42.26,"h":42.27,"l":42.23,"n":160,"o":42.25,"t":"2026-10-22T15:10:00Z","v":9765,"vw":42.259488},{"c":42.35,"h":42.36,"l":42.285,"n":102,"o":42.285,"t":"2026-10-22T15:15:00Z","v":5059,"vw":42.318097},{"c":42.33,"h":42.38,"l":42.33,"n":93,"o":42.355,"t":"2026-10-22T15:20:00Z","v":5976,"vw":42.353056},{"c":42.27,"h":42.34,"l":42.27,"n":54,"o":42.34,"t":"2026-10-22T15:25:00Z","v":4078,"vw":42.285699},{"c":42.22,"h":42.295,"l":42.22,"n":48,"o":42.281,"t":"2026-10-22T15:30:00Z","v":1222,"vw":42.271},{"c":42.26,"h":42.295,"l":42.26,"n":52,"o":42.27,"t":"2026-10-22T15:35:00Z","v":2599,"vw":42.277612},{"c":42.25,"h":42.25,"l":42.22,"n":50,"o":42.22,"t":"2026-10-22T15:40:00Z","v":1064,"vw":42.233333},{"c":42.26,"h":42.26,"l":42.24,"n":29,"o":42.255,"t":"2026-10-22T15:45:00Z","v":714,"vw":42.25375},{"c":42.21,"h":42.27,"l":42.21,"n":78,"o":42.27,"t":"2026-10-22T15:50:00Z","v":4120,"vw":42.245249},{"c":42.225,"h":42.225,"l":42.225,"n":14,"o":42.225,"t":"2026-10-22T15:55:00Z","v":387,"vw":42.225},{"c":42.22,"h":42.22,"l":42.19,"n":48,"o":42.22,"t":"2026-10-22T16:00:00Z","v":1417,"vw":42.21},{"c":42.23,"h":42.2375,"l":42.2,"n":99,"o":42.2,"t":"2026-10-22T16:05:00Z","v":5061,"vw":42.22231},{"c":42.245,"h":42.265,"l":42.245,"n":25,"o":42.26,"t":"2026-10-22T16:10:00Z","v":1305,"vw":42.252063},{"c":42.26,"h":42.29,"l":42.25,"n":30,"o":42.25,"t":"2026-10-22T16:15:00Z","v":4608,"vw":42.256008},{"c":42.3,"h":42.3,"l":42.255,"n":74,"o":42.27,"t":"2026-10-22T16:20:00Z","v":6995,"vw":42.265635},{"c":42.32,"h":42.34,"l":42.315,"n":47,"o":42.315,"t":"2026-10-22T16:25:00Z","v":2368,"vw":42.326765},{"c":42.29,"h":42.31,"l":42.29,"n":43,"o":42.305,"t":"2026-10-22T16:35:00Z","v":2888,"vw":42.296838},{"c":42.32,"h":42.32,"l":42.32,"n":15,"o":42.32,"t":"2026-10-22T16:40:00Z","v":241,"vw":42.32},{"c":42.32,"h":42.32,"l":42.28,"n":63,"o":42.3,"t":"2026-10-22T16:45:00Z","v":2443,"vw":42.297143},{"c":42.32,"h":42.36,"l":42.32,"n":119,"o":42.345,"t":"2026-10-22T16:50:00Z","v":3757,"vw":42.343656},{"c":42.38,"h":42.38,"l":42.35,"n":37,"o":42.37,"t":"2026-10-22T16:55:00Z","v":1742,"vw":42.368333},{"c":42.39,"h":42.39,"l":42.36,"n":56,"o":42.38,"t":"2026-10-22T17:00:00Z","v":1301,"vw":42.374},{"c":42.34,"h":42.385,"l":42.34,"n":48,"o":42.385,"t":"2026-10-22T17:05:00Z","v":1796,"vw":42.352333},{"c":42.35,"h":42.36,"l":42.33,"n":54,"o":42.33,"t":"2026-10-22T17:10:00Z","v":2572,"vw":42.34272},{"c":42.41,"h":42.42,"l":42.355,"n":162,"o":42.355,"t":"2026-10-22T17:20:00Z","v":7767,"vw":42.379411},{"c":42.44,"h":42.44,"l":42.42,"n":35,"o":42.42,"t":"2026-10-22T17:25:00Z","v":1354,"vw":42.432},{"c":42.43,"h":42.435,"l":42.43,"n":24,"o":42.435,"t":"2026-10-22T17:30:00Z","v":2886,"vw":42.434038},{"c":42.41,"h":42.42,"l":42.41,"n":21,"o":42.42,"t":"2026-10-22T17:35:00Z","v":687,"vw":42.416667},{"c":42.39,"h":42.39,"l":42.37,"n":25,"o":42.37,"t":"2026-10-22T17:40:00Z","v":1093,"vw":42.3825},{"c":42.38,"h":42.38,"l":42.36,"n":40,"o":42.365,"t":"2026-10-22T17:45:00Z","v":2115,"vw":42.367977},{"c":42.355,"h":42.355,"l":42.33,"n":66,"o":42.35,"t":"2026-10-22T17:50:00Z","v":1265,"vw":42.343333},{"c":42.35,"h":42.35,"l":42.33,"n":17,"o":42.33,"t":"2026-10-22T17:55:00Z","v":475,"vw":42.34},{"c":42.33,"h":42.36,"l":42.33,"n":69,"o":42.35,"t":"2026-10-22T18:00:00Z","v":1357,"vw":42.347143},{"c":42.31,"h":42.32,"l":42.31,"n":14,"o":42.32,"t":"2026-10-22T18:05:00Z","v":393,"vw":42.315},{"c":42.33,"h":42.34,"l":42.31,"n":90,"o":42.34,"t":"2026-10-22T18:10:00Z","v":2668,"vw":42.32623},{"c":42.32,"h":42.325,"l":42.32,"n":35,"o":42.325,"t":"2026-10-22T18:15:00Z","v":1312,"vw":42.320556},{"c":42.33,"h":42.34,"l":42.33,"n":50,"o":42.34,"t":"2026-10-22T18:20:00Z","v":1071,"vw":42.335},{"c":42.3,"h":42.335,"l":42.3,"n":70,"o":42.32,"t":"2026-10-22T18:25:00Z","v":1244,"vw":42.31375},{"c":42.27,"h":42.31,"l":42.27,"n":72,"o":42.31,"t":"2026-10-22T18:30:00Z","v":1780,"vw":42.299},{"c":42.255,"h":42.26,"l":42.255,"n":18,"o":42.26,"t":"2026-10-22T18:35:00Z","v":982,"vw":42.255625},{"c":42.255,"h":42.26,"l":42.255,"n":23,"o":42.255,"t":"2026-10-22T18:40:00Z","v":597,"vw":42.256667},{"c":42.26,"h":42.26,"l":42.26,"n":12,"o":42.26,"t":"2026-10-22T18:45:00Z","v":169,"vw":42.26},{"c":42.25,"h":42.26,"l":42.25,"n":72,"o":42.26,"t":"2026-10-22T18:50:00Z","v":1463,"vw":42.255787},{"c":42.26,"h":42.26,"l":42.25,"n":62,"o":42.26,"t":"2026-10-22T18:55:00Z","v":2127,"vw":42.255893},{"c":42.245,"h":42.26,"l":42.245,"n":34,"o":42.26,"t":"2026-10-22T19:00:00Z","v":1012,"vw":42.257821},{"c":42.29,"h":42.295,"l":42.26,"n":61,"o":42.26,"t":"2026-10-22T19:05:00Z","v":1514,"vw":42.284071},{"c":42.28,"h":42.3,"l":42.28,"n":37,"o":42.3,"t":"2026-10-22T19:10:00Z","v":984,"vw":42.293333},{"c":42.27,"h":42.29,"l":42.265,"n":59,"o":42.27,"t":"2026-10-22T19:15:00Z","v":2084,"vw":42.275836},{"c":42.21,"h":42.25,"l":42.21,"n":40,"o":42.25,"t":"2026-10-22T19:20:00Z","v":745,"vw":42.23},{"c":42.195,"h":42.2,"l":42.18,"n":74,"o":42.18,"t":"2026-10-22T19:25:00Z","v":2795,"vw":42.183819},{"c":42.09,"h":42.17,"l":42.09,"n":51,"o":42.17,"t":"2026-10-22T19:30:00Z","v":1363,"vw":42.129286},{"c":42.15,"h":42.15,"l":42.1,"n":86,"o":42.1,"t":"2026-10-22T19:35:00Z","v":4238,"vw":42.10615},{"c":42.13,"h":42.16,"l":42.13,"n":144,"o":42.14,"t":"2026-10-22T19:40:00Z","v":6364,"vw":42.148224},{"c":42.15,"h":42.18,"l":42.14,"n":141,"o":42.14,"t":"2026-10-22T19:45:00Z","v":6358,"vw":42.155612},{"c":42.1,"h":42.185,"l":42.09,"n":236,"o":42.14,"t":"2026-10-22T19:50:00Z","v":8055,"vw":42.127136},{"c":42.2725,"h":42.28,"l":42.085,"n":745,"o":42.085,"t":"2026-10-22T19:55:00Z","v":29568,"vw":42.209176},{"c":42.28,"h":42.28,"l":42.28,"n":19,"o":42.28,"t":"2026-10-22T20:00:00Z","v":49212,"vw":42.28}],"history":[{"c":27.08,"h":28.09,"l":26.96,"n":3135,"o":27.94,"t":"2024-10-21T04:00:00Z","v":80173,"vw":27.148029},{"c":27.36,"h":27.905,"l":27.09,"n":1604,"o":27.905,"t":"2024-10-22T04:00:00Z","v":38319,"vw":27.317702},{"c":27.25,"h":27.38,"l":25.92,"n":2629,"o":27.1,"t":"2024-10-23T04:00:00Z","v":70261,"vw":27.173956},{"c":28.28,"h":28.37,"l":26.48,"n":3188,"o":27.76,"t":"2024-10-24T04:00:00Z","v":120512,"vw":27.606756},{"c":27.87,"h":28.75,"l":27.64,"n":2201,"o":28.52,"t":"2024-10-25T04:00:00Z","v":87492,"vw":27.974921},{"c":28.64,"h":28.98,"l":28.02,"n":2281,"o":28.02,"t":"2024-10-28T04:00:00Z","v":236608,"vw":28.605651},{"c":28.45,"h":28.62,"l":28.1575,"n":1669,"o":28.42,"t":"2024-10-29T04:00:00Z","v":96908,"vw":28.42872},{"c":28.4,"h":29.14,"l":28.29,"n":2601,"o":28.29,"t":"2024-10-30T04:00:00Z","v":117768,"vw":28.550967},{"c":27.83,"h":28.92,"l":27.23,"n":2403,"o":28.51,"t":"2024-10-31T04:00:00Z","v":109409,"vw":28.014946},{"c":27.81,"h":28.7,"l":27.61,"n":2485,"o":28.1,"t":"2024-11-01T04:00:00Z","v":82569,"vw":27.831645},{"c":27.79,"h":28.045,"l":27.04,"n":2810,"o":27.56,"t":"2024-11-04T05:00:00Z","v":96614,"vw":27.739141},{"c":28.7,"h":28.72,"l":27.87,"n":2569,"o":27.87,"t":"2024-11-05T05:00:00Z","v":91568,"vw":28.556327},{"c":32.21,"h":32.24,"l":30.27,"n":9406,"o":30.27,"t":"2024-11-06T05:00:00Z","v":375507,"vw":31.674767},{"c":30.46,"h":31.85,"l":30.41,"n":4601,"o":31.85,"t":"2024-11-07T05:00:00Z","v":165135,"vw":30.87426},{"c":30.84,"h":31.13,"l":29.35,"n":2959,"o":30.59,"t":"2024-11-08T05:00:00Z","v":102185,"vw":30.723144},{"c":31.76,"h":32.05,"l":31.115,"n":3127,"o":31.42,"t":"2024-11-11T05:00:00Z","v":101218,"vw":31.748401},{"c":31.56,"h":32.11,"l":30.89,"n":3137,"o":31.75,"t":"2024-11-12T05:00:00Z","v":118453,"vw":31.593451},{"c":31.24,"h":32.05,"l":31.08,"n":3849,"o":32.05,"t":"2024-11-13T05:00:00Z","v":147361,"vw":31.493597},{"c":31.23,"h":31.66,"l":30.79,"n":2767,"o":31.38,"t":"2024-11-14T05:00:00Z","v":121781,"vw":31.099074},{"c":30.94,"h":31.52,"l":30.536,"n":2950,"o":31.42,"t":"2024-11-15T05:00:00Z","v":122503,"vw":30.939204},{"c":30.77,"h":31.115,"l":30.71,"n":2360,"o":30.85,"t":"2024-11-18T05:00:00Z","v":92319,"vw":30.828023},{"c":30.71,"h":30.84,"l":30.38,"n":2344,"o":30.41,"t":"2024-11-19T05:00:00Z","v":68112,"vw":30.621207},{"c":30.45,"h":31.1599,"l":29.96,"n":2419,"o":30.67,"t":"2024-11-20T05:00:00Z","v":103481,"vw":30.449421},{"c":30.92,"h":31.32,"l":30.61,"n":2713,"o":30.72,"t":"2024-11-21T05:00:00Z","v":80958,"vw":30.95362},{"c":31.55,"h":31.675,"l":30.87,"n":3638,"o":31.05,"t":"2024-11-22T05:00:00Z","v":91198,"vw":31.439269},{"c":32.04,"h":32.75,"l":31.77,"n":2650,"o":32,"t":"2024-11-25T05:00:00Z","v":113449,"vw":32.166827},{"c":31.9,"h":32.07,"l":31.4846,"n":3470,"o":31.88,"t":"2024-11-26T05:00:00Z","v":126308,"vw":31.861407},{"c":31.975,"h":32.37,"l":31.89,"n":2435,"o":32,"t":"2024-11-27T05:00:00Z","v":110618,"vw":31.985814},{"c":31.76,"h":32.035,"l":31.17,"n":2377,"o":31.98,"t":"2024-11-29T05:00:00Z","v":102626,"vw":31.744126},{"c":31.97,"h":32.18,"l":31.37,"n":3227,"o":31.92,"t":"2024-12-02T05:00:00Z","v":107565,"vw":31.871728},{"c":31.57,"h":32.1862,"l":31.51,"n":3414,"o":31.93,"t":"2024-12-03T05:00:00Z","v":112971,"vw":31.663384},{"c":32.21,"h":32.27,"l":31.51,"n":2880,"o":31.59,"t":"2024-12-04T05:00:00Z","v":130119,"vw":31.965452},{"c":32.19,"h":32.47,"l":32.0213,"n":3465,"o":32.3,"t":"2024-12-05T05:00:00Z","v":115165,"vw":32.228463},{"c":31.93,"h":32.34,"l":31.65,"n":2230,"o":32.34,"t":"2024-12-06T05:00:00Z","v":59175,"vw":31.950186},{"c":31.46,"h":31.975,"l":31.435,"n":2542,"o":31.96,"t":"2024-12-09T05:00:00Z","v":94249,"vw":31.573367},{"c":31.58,"h":31.95,"l":30.96,"n":3107,"o":31.53,"t":"2024-12-10T05:00:00Z","v":101400,"vw":31.609726},{"c":31.97,"h":32.3,"l":31.525,"n":2848,"o":31.97,"t":"2024-12-11T05:00:00Z","v":116186,"vw":31.977751},{"c":31.61,"h":32.26,"l":31.28,"n":2939,"o":31.92,"t":"2024-12-12T05:00:00Z","v":88490,"vw":31.638088},{"c":31.82,"h":31.89,"l":31.01,"n":3306,"o":31.51,"t":"2024-12-13T05:00:00Z","v":87584,"vw":31.625614},{"c":32.03,"h":32.06,"l":31.64,"n":2719,"o":31.87,"t":"2024-12-16T05:00:00Z","v":79202,"vw":31.981606},{"c":31.1,"h":31.96,"l":30.99,"n":3307,"o":31.92,"t":"2024-12-17T05:00:00Z","v":102665,"vw":31.285719},{"c":29.66,"h":31.645,"l":29.48,"n":4306,"o":31.43,"t":"2024-12-18T05:00:00Z","v":139027,"vw":30.226619},{"c":29.69,"h":30.56,"l":29.51,"n":4628,"o":30.02,"t":"2024-12-19T05:00:00Z","v":157739,"vw":29.756949},{"c":29.78,"h":30.19,"l":29.31,"n":3063,"o":29.31,"t":"2024-12-20T05:00:00Z","v":218126,"vw":29.692463},{"c":29.66,"h":29.94,"l":28.665,"n":2550,"o":29.65,"t":"2024-12-23T05:00:00Z","v":61389,"vw":29.657071},{"c":29.87,"h":29.97,"l":29.52,"n":1262,"o":29.75,"t":"2024-12-24T05:00:00Z","v":36522,"vw":29.781251},{"c":29.93,"h":29.9907,"l":29.61,"n":2149,"o":29.72,"t":"2024-12-26T05:00:00Z","v":58128,"vw":29.870051},{"c":29.46,"h":30.12,"l":29.2,"n":2207,"o":29.74,"t":"2024-12-27T05:00:00Z","v":60279,"vw":29.483169},{"c":29.62,"h":29.75,"l":29.09,"n":2947,"o":29.3,"t":"2024-12-30T05:00:00Z","v":119315,"vw":29.545208},{"c":29.51,"h":30.025,"l":29.41,"n":2023,"o":29.75,"t":"2024-12-31T05:00:00Z","v":65614,"vw":29.552484},{"c":29.04,"h":30,"l":28.895,"n":2160,"o":29.84,"t":"2025-01-02T05:00:00Z","v":62242,"vw":29.179037},{"c":29.13,"h":29.2,"l":28.52,"n":2603,"o":29.08,"t":"2025-01-03T05:00:00Z","v":84547,"vw":29.005018},{"c":28.97,"h":29.49,"l":28.88,"n":1998,"o":29.13,"t":"2025-01-06T05:00:00Z","v":71490,"vw":29.066873},{"c":28.62,"h":29.05,"l":28.38,"n":2605,"o":29.05,"t":"2025-01-07T05:00:00Z","v":80142,"vw":28.614961},{"c":28.79,"h":28.89,"l":28.245,"n":1990,"o":28.43,"t":"2025-01-08T05:00:00Z","v":57711,"vw":28.741061},{"c":27.66,"h":28.23,"l":27.11,"n":3110,"o":28.23,"t":"2025-01-10T05:00:00Z","v":89625,"vw":27.630597},{"c":28.08,"h":28.16,"l":27.45,"n":2447,"o":27.45,"t":"2025-01-13T05:00:00Z","v":76812,"vw":27.993776},{"c":28.97,"h":29.03,"l":28.33,"n":2131,"o":28.33,"t":"2025-01-14T05:00:00Z","v":61179,"vw":28.842635},{"c":29.69,"h":30.09,"l":29.36,"n":2226,"o":29.86,"t":"2025-01-15T05:00:00Z","v":77765,"vw":29.665767},{"c":29.42,"h":29.68,"l":28.56,"n":3395,"o":29.47,"t":"2025-01-16T05:00:00Z","v":81256,"vw":29.392601},{"c":29.69,"h":29.985,"l":29.33,"n":2685,"o":29.8,"t":"2025-01-17T05:00:00Z","v":70640,"vw":29.655766},{"c":30.15,"h":30.4499,"l":29.81,"n":3246,"o":29.92,"t":"2025-01-21T05:00:00Z","v":95148,"vw":30.218073},{"c":29.95,"h":30.02,"l":29.4601,"n":4025,"o":29.91,"t":"2025-01-22T05:00:00Z","v":139797,"vw":29.862562},{"c":29.86,"h":30.05,"l":28.82,"n":3879,"o":29.66,"t":"2025-01-23T05:00:00Z","v":130169,"vw":29.726858},{"c":30.28,"h":30.42,"l":29.405,"n":3096,"o":29.84,"t":"2025-01-24T05:00:00Z","v":84082,"vw":30.157876},{"c":30.58,"h":31.05,"l":29.7,"n":3452,"o":30.47,"t":"2025-01-27T05:00:00Z","v":253431,"vw":30.606764},{"c":30.39,"h":30.675,"l":29.9515,"n":2355,"o":30.51,"t":"2025-01-28T05:00:00Z","v":70056,"vw":30.359274},{"c":30.53,"h":30.815,"l":30.26,"n":2711,"o":30.26,"t":"2025-01-29T05:00:00Z","v":72488,"vw":30.570214},{"c":30.8,"h":31.085,"l":30.63,"n":2737,"o":30.91,"t":"2025-01-30T05:00:00Z","v":87286,"vw":30.874055},{"c":30.39,"h":30.925,"l":29.78,"n":4053,"o":30.66,"t":"2025-01-31T05:00:00Z","v":129689,"vw":30.467939},{"c":29.9,"h":30.36,"l":29.485,"n":2378,"o":29.63,"t":"2025-02-03T05:00:00Z","v":72839,"vw":29.967124},{"c":30.715,"h":30.75,"l":29.22,"n":2148,"o":30.18,"t":"2025-02-04T05:00:00Z","v":92749,"vw":30.48395},{"c":30.99,"h":30.999,"l":30.42,"n":2045,"o":30.73,"t":"2025-02-05T05:00:00Z","v":65905,"vw":30.859341},{"c":31.63,"h":31.68,"l":30.86,"n":1878,"o":31.03,"t":"2025-02-06T05:00:00Z","v":60247,"vw":31.477188},{"c":30.89,"h":31.5,"l":30.64,"n":2486,"o":31.5,"t":"2025-02-07T05:00:00Z","v":99799,"vw":30.968991},{"c":30.53,"h":31.79,"l":30.45,"n":2893,"o":31.44,"t":"2025-02-10T05:00:00Z","v":100321,"vw":30.677335},{"c":31.32,"h":31.32,"l":30.3,"n":2708,"o":30.32,"t":"2025-02-11T05:00:00Z","v":125019,"vw":31.070631},{"c":30.78,"h":31.215,"l":30.73,"n":4044,"o":30.81,"t":"2025-02-12T05:00:00Z","v":120205,"vw":30.854803},{"c":31.23,"h":31.27,"l":30.65,"n":2918,"o":31.01,"t":"2025-02-13T05:00:00Z","v":96736,"vw":31.078415},{"c":31.41,"h":31.62,"l":31.12,"n":4485,"o":31.42,"t":"2025-02-14T05:00:00Z","v":165429,"vw":31.384505},{"c":30.92,"h":31.5776,"l":27.75,"n":3336,"o":31.27,"t":"2025-02-18T05:00:00Z","v":122590,"vw":30.953971},{"c":30.83,"h":31.6899,"l":30.35,"n":1960,"o":30.56,"t":"2025-02-19T05:00:00Z","v":78175,"vw":30.745567},{"c":30.23,"h":31.22,"l":29.84,"n":2838,"o":30.64,"t":"2025-02-20T05:00:00Z","v":96833,"vw":30.26999},{"c":29.64,"h":30.97,"l":29.61,"n":2648,"o":30.59,"t":"2025-02-21T05:00:00Z","v":86815,"vw":29.919369},{"c":29.5,"h":29.9467,"l":29.49,"n":2527,"o":29.8,"t":"2025-02-24T05:00:00Z","v":113397,"vw":29.588082},{"c":29.83,"h":30.22,"l":29.62,"n":3235,"o":29.73,"t":"2025-02-25T05:00:00Z","v":160452,"vw":29.929195},{"c":29.96,"h":30.24,"l":28.965,"n":3878,"o":29.8,"t":"2025-02-26T05:00:00Z","v":164309,"vw":29.937137},{"c":30.07,"h":30.21,"l":29.61,"n":2581,"o":29.88,"t":"2025-02-27T05:00:00Z","v":108130,"vw":30.043586},{"c":30.56,"h":30.64,"l":29.58,"n":2681,"o":30.23,"t":"2025-02-28T05:00:00Z","v":132855,"vw":30.443887},{"c":30.42,"h":30.9426,"l":29.64,"n":4063,"o":30.5,"t":"2025-03-03T05:00:00Z","v":118512,"vw":30.440734},{"c":29.45,"h":30.08,"l":29.17,"n":3271,"o":30.08,"t":"2025-03-04T05:00:00Z","v":109934,"vw":29.559898},{"c":29.32,"h":29.5,"l":28.73,"n":3611,"o":29.16,"t":"2025-03-05T05:00:00Z","v":147402,"vw":29.209435},{"c":28.96,"h":29.56,"l":28.67,"n":2916,"o":29.02,"t":"2025-03-06T05:00:00Z","v":103622,"vw":28.982689},{"c":28.83,"h":29.5,"l":28.42,"n":2796,"o":29.06,"t":"2025-03-07T05:00:00Z","v":75103,"vw":28.816232},{"c":27.74,"h":28.53,"l":27.71,"n":3147,"o":28.47,"t":"2025-03-10T04:00:00Z","v":117637,"vw":27.869481},{"c":27.52,"h":28.67,"l":27.2,"n":4249,"o":27.74,"t":"2025-03-11T04:00:00Z","v":131877,"vw":27.660691},{"c":27.8,"h":27.95,"l":27.3,"n":3687,"o":27.72,"t":"2025-03-12T04:00:00Z","v":95385,"vw":27.72327},{"c":27.71,"h":28.12,"l":27.71,"n":2811,"o":27.8,"t":"2025-03-13T04:00:00Z","v":74473,"vw":27.792815},{"c":28.27,"h":28.34,"l":27.955,"n":2571,"o":28,"t":"2025-03-14T04:00:00Z","v":76883,"vw":28.221833},{"c":28.5,"h":28.82,"l":28.19,"n":2995,"o":28.19,"t":"2025-03-17T04:00:00Z","v":86783,"vw":28.464911},{"c":28.44,"h":28.55,"l":28.17,"n":2126,"o":28.29,"t":"2025-03-18T04:00:00Z","v":86967,"vw":28.416539},{"c":29,"h":29.2,"l":28.44,"n":3085,"o":28.55,"t":"2025-03-19T04:00:00Z","v":112356,"vw":28.894272},{"c":28.72,"h":29.16,"l":28.68,"n":2633,"o":28.68,"t":"2025-03-20T04:00:00Z","v":70621,"vw":28.867474},{"c":28.64,"h":28.86,"l":28.305,"n":2280,"o":28.55,"t":"2025-03-21T04:00:00Z","v":211295,"vw":28.605935},{"c":29.26,"h":29.38,"l":28.37,"n":2624,"o":29.07,"t":"2025-03-24T04:00:00Z","v":81900,"vw":29.197498},{"c":29.3,"h":29.63,"l":29.25,"n":4093,"o":29.38,"t":"2025-03-25T04:00:00Z","v":203213,"vw":29.38872},{"c":29.42,"h":29.68,"l":28.92,"n":2863,"o":29.34,"t":"2025-03-26T04:00:00Z","v":114808,"vw":29.350043},{"c":29.26,"h":29.44,"l":28.91,"n":3016,"o":29.43,"t":"2025-03-27T04:00:00Z","v":118269,"vw":29.213534},{"c":28.65,"h":29.27,"l":27.11,"n":2826,"o":29.19,"t":"2025-03-28T04:00:00Z","v":83882,"vw":28.642214},{"c":28.36,"h":28.86,"l":28.1032,"n":3318,"o":28.27,"t":"2025-03-31T04:00:00Z","v":194195,"vw":28.446692},{"c":28.73,"h":28.75,"l":28,"n":3622,"o":28.11,"t":"2025-04-01T04:00:00Z","v":104457,"vw":28.616579},{"c":29.04,"h":29.1,"l":28.31,"n":3411,"o":28.31,"t":"2025-04-02T04:00:00Z","v":121061,"vw":28.901858},{"c":26.44,"h":28.1,"l":26.3975,"n":3653,"o":27.96,"t":"2025-04-03T04:00:00Z","v":179793,"vw":26.64049},{"c":25.99,"h":26.06,"l":25.03,"n":3709,"o":25.27,"t":"2025-04-04T04:00:00Z","v":149473,"vw":25.74382},{"c":25.87,"h":27.14,"l":22.83,"n":4471,"o":25.11,"t":"2025-04-07T04:00:00Z","v":171176,"vw":25.822243},{"c":25.99,"h":26.93,"l":25.59,"n":3700,"o":26.85,"t":"2025-04-08T04:00:00Z","v":122050,"vw":26.070305},{"c":27.01,"h":27.735,"l":25.25,"n":3824,"o":25.68,"t":"2025-04-09T04:00:00Z","v":180881,"vw":26.882096},{"c":25.81,"h":26.76,"l":25.21,"n":4138,"o":26.41,"t":"2025-04-10T04:00:00Z","v":161426,"vw":25.756172},{"c":25.3,"h":25.6,"l":24.73,"n":3626,"o":25.6,"t":"2025-04-11T04:00:00Z","v":161761,"vw":25.24728},{"c":26.005,"h":26.39,"l":25.25,"n":3286,"o":25.61,"t":"2025-04-14T04:00:00Z","v":257199,"vw":25.861477},{"c":26.63,"h":26.855,"l":25.94,"n":2485,"o":25.94,"t":"2025-04-15T04:00:00Z","v":91308,"vw":26.668709},{"c":26.88,"h":27.25,"l":26.15,"n":2637,"o":26.98,"t":"2025-04-16T04:00:00Z","v":110981,"vw":26.829672},{"c":27.24,"h":27.48,"l":26.65,"n":3642,"o":26.79,"t":"2025-04-17T04:00:00Z","v":156754,"vw":27.209803},{"c":27.11,"h":27.2,"l":26.54,"n":3219,"o":26.97,"t":"2025-04-21T04:00:00Z","v":140424,"vw":27.059588},{"c":28.11,"h":28.27,"l":27.23,"n":3365,"o":27.47,"t":"2025-04-22T04:00:00Z","v":108355,"vw":27.987598},{"c":28.45,"h":29.22,"l":28.25,"n":4193,"o":28.72,"t":"2025-04-23T04:00:00Z","v":123755,"vw":28.537258},{"c":29.39,"h":29.47,"l":27.77,"n":4383,"o":29.04,"t":"2025-04-24T04:00:00Z","v":151640,"vw":29.222247},{"c":28.98,"h":29.325,"l":28.37,"n":3570,"o":29.02,"t":"2025-04-25T04:00:00Z","v":143798,"vw":28.843962},{"c":29.43,"h":29.61,"l":28.758,"n":4240,"o":29.14,"t":"2025-04-28T04:00:00Z","v":162394,"vw":29.310424},{"c":29.78,"h":29.82,"l":29.18,"n":3289,"o":29.29,"t":"2025-04-29T04:00:00Z","v":115733,"vw":29.681069},{"c":29.54,"h":29.71,"l":28.6,"n":2989,"o":29.11,"t":"2025-04-30T04:00:00Z","v":141762,"vw":29.474972},{"c":29.73,"h":30.05,"l":29.265,"n":3104,"o":29.53,"t":"2025-05-01T04:00:00Z","v":117094,"vw":29.797076},{"c":30.52,"h":30.57,"l":29.82,"n":2806,"o":30.15,"t":"2025-05-02T04:00:00Z","v":84831,"vw":30.440355},{"c":30.55,"h":30.73,"l":30.005,"n":2494,"o":30.21,"t":"2025-05-05T04:00:00Z","v":80880,"vw":30.527},{"c":30.05,"h":30.58,"l":30.02,"n":2418,"o":30.29,"t":"2025-05-06T04:00:00Z","v":89834,"vw":30.182857},{"c":30.08,"h":30.4499,"l":29.93,"n":2896,"o":30.24,"t":"2025-05-07T04:00:00Z","v":95965,"vw":30.141837},{"c":30.66,"h":30.865,"l":30.18,"n":2547,"o":30.41,"t":"2025-05-08T04:00:00Z","v":100947,"vw":30.631272},{"c":30.27,"h":30.73,"l":30.19,"n":2697,"o":30.73,"t":"2025-05-09T04:00:00Z","v":87710,"vw":30.314457},{"c":31.05,"h":31.78,"l":31.02,"n":2475,"o":31.42,"t":"2025-05-12T04:00:00Z","v":104357,"vw":31.143679},{"c":31.35,"h":31.475,"l":30.75,"n":2429,"o":31.25,"t":"2025-05-13T04:00:00Z","v":70469,"vw":31.316895},{"c":30.77,"h":31.54,"l":29.97,"n":3800,"o":31.19,"t":"2025-05-14T04:00:00Z","v":168511,"vw":30.832932},{"c":30.99,"h":31.06,"l":30.82,"n":2860,"o":30.88,"t":"2025-05-15T04:00:00Z","v":79164,"vw":30.958449},{"c":30.58,"h":30.93,"l":30.53,"n":2969,"o":30.93,"t":"2025-05-16T04:00:00Z","v":167479,"vw":30.682045},{"c":30.77,"h":30.89,"l":30.25,"n":3605,"o":30.35,"t":"2025-05-19T04:00:00Z","v":190265,"vw":30.746803},{"c":30.6,"h":30.98,"l":30.47,"n":3387,"o":30.7,"t":"2025-05-20T04:00:00Z","v":135797,"vw":30.684814},{"c":29.99,"h":30.605,"l":29.93,"n":3002,"o":30.18,"t":"2025-05-21T04:00:00Z","v":119895,"vw":30.076383},{"c":29.62,"h":30.0368,"l":29.325,"n":3458,"o":29.71,"t":"2025-05-22T04:00:00Z","v":112520,"vw":29.740545},{"c":29.38,"h":30.165,"l":28.84,"n":2444,"o":28.96,"t":"2025-05-23T04:00:00Z","v":87718,"vw":29.38324},{"c":30.1,"h":30.675,"l":29.505,"n":3357,"o":29.6,"t":"2025-05-27T04:00:00Z","v":126228,"vw":29.954395},{"c":29.7,"h":30.23,"l":29.66,"n":2779,"o":29.94,"t":"2025-05-28T04:00:00Z","v":96077,"vw":29.776648},{"c":29.84,"h":29.87,"l":29.48,"n":2469,"o":29.77,"t":"2025-05-29T04:00:00Z","v":70180,"vw":29.754115},{"c":29.52,"h":29.82,"l":29.43,"n":2281,"o":29.82,"t":"2025-05-30T04:00:00Z","v":110173,"vw":29.558624},{"c":29.15,"h":29.67,"l":28.71,"n":2468,"o":29.46,"t":"2025-06-02T04:00:00Z","v":85374,"vw":29.176662},{"c":29.4,"h":29.51,"l":28.615,"n":3687,"o":29.11,"t":"2025-06-03T04:00:00Z","v":143697,"vw":29.350408},{"c":28.88,"h":30.62,"l":28.85,"n":2532,"o":29.45,"t":"2025-06-04T04:00:00Z","v":83565,"vw":29.095765},{"c":28.8,"h":29.03,"l":28.62,"n":2516,"o":28.94,"t":"2025-06-05T04:00:00Z","v":80127,"vw":28.850766},{"c":29.46,"h":29.83,"l":29.135,"n":1541,"o":29.29,"t":"2025-06-06T04:00:00Z","v":56260,"vw":29.386994},{"c":29.36,"h":29.58,"l":28.8238,"n":2298,"o":29.4,"t":"2025-06-09T04:00:00Z","v":90090,"vw":29.402143},{"c":29.77,"h":29.8699,"l":29.39,"n":1822,"o":29.44,"t":"2025-06-10T04:00:00Z","v":62866,"vw":29.749742},{"c":29.96,"h":30.09,"l":29.67,"n":3487,"o":29.99,"t":"2025-06-11T04:00:00Z","v":135723,"vw":29.965201},{"c":29.87,"h":29.96,"l":29.3479,"n":2410,"o":29.84,"t":"2025-06-12T04:00:00Z","v":104340,"vw":29.793521},{"c":29.04,"h":29.36,"l":28.18,"n":2670,"o":29.33,"t":"2025-06-13T04:00:00Z","v":89248,"vw":29.075833},{"c":28.85,"h":29.995,"l":28.78,"n":2657,"o":29.35,"t":"2025-06-16T04:00:00Z","v":75303,"vw":28.971038},{"c":28.63,"h":28.92,"l":28.5,"n":2185,"o":28.68,"t":"2025-06-17T04:00:00Z","v":64681,"vw":28.659062},{"c":28.82,"h":29.03,"l":28.195,"n":2464,"o":28.57,"t":"2025-06-18T04:00:00Z","v":80202,"vw":28.835357},{"c":29.05,"h":29.54,"l":28.8263,"n":2131,"o":29.06,"t":"2025-06-20T04:00:00Z","v":197801,"vw":29.047697},{"c":30.14,"h":30.16,"l":28.77,"n":2372,"o":29,"t":"2025-06-23T04:00:00Z","v":75611,"vw":29.825318},{"c":30.36,"h":30.8,"l":29.84,"n":2137,"o":30.3,"t":"2025-06-24T04:00:00Z","v":74534,"vw":30.447606},{"c":30.13,"h":30.29,"l":30.03,"n":2179,"o":30.29,"t":"2025-06-25T04:00:00Z","v":63125,"vw":30.131395},{"c":30.8,"h":30.8448,"l":30.13,"n":2184,"o":30.21,"t":"2025-06-26T04:00:00Z","v":60082,"vw":30.673606},{"c":30.62,"h":31.09,"l":30.56,"n":3232,"o":30.95,"t":"2025-06-27T04:00:00Z","v":240630,"vw":30.657579},{"c":30.04,"h":30.835,"l":29.98,"n":5058,"o":30.73,"t":"2025-06-30T04:00:00Z","v":213329,"vw":30.30196},{"c":30.96,"h":31.525,"l":29.99,"n":3141,"o":30.07,"t":"2025-07-01T04:00:00Z","v":160892,"vw":30.931738},{"c":31.31,"h":31.435,"l":30.885,"n":3622,"o":30.96,"t":"2025-07-02T04:00:00Z","v":179638,"vw":31.238135},{"c":32.7,"h":32.77,"l":31.5,"n":2305,"o":31.5,"t":"2025-07-03T04:00:00Z","v":111299,"vw":32.410939},{"c":32.01,"h":32.86,"l":31.92,"n":3229,"o":32.43,"t":"2025-07-07T04:00:00Z","v":115844,"vw":32.157901},{"c":32.29,"h":32.65,"l":32.02,"n":3184,"o":32.02,"t":"2025-07-08T04:00:00Z","v":138511,"vw":32.377086},{"c":32.32,"h":32.4,"l":31.95,"n":1795,"o":32.31,"t":"2025-07-09T04:00:00Z","v":62591,"vw":32.259843},{"c":32.32,"h":32.53,"l":31.92,"n":2274,"o":32.15,"t":"2025-07-10T04:00:00Z","v":85989,"vw":32.297886},{"c":31.68,"h":32.15,"l":31.64,"n":2286,"o":31.99,"t":"2025-07-11T04:00:00Z","v":81505,"vw":31.750743},{"c":32.02,"h":32.15,"l":31.44,"n":3162,"o":31.52,"t":"2025-07-14T04:00:00Z","v":114396,"vw":31.993517},{"c":31.03,"h":32.055,"l":31,"n":2987,"o":32.03,"t":"2025-07-15T04:00:00Z","v":102706,"vw":31.345},{"c":31.5,"h":31.64,"l":30.93,"n":3576,"o":31.2,"t":"2025-07-16T04:00:00Z","v":157858,"vw":31.342818},{"c":31.93,"h":32.29,"l":31.47,"n":2273,"o":31.47,"t":"2025-07-17T04:00:00Z","v":107351,"vw":31.907541},{"c":31.86,"h":32.16,"l":31.62,"n":2139,"o":32.16,"t":"2025-07-18T04:00:00Z","v":72718,"vw":31.876149},{"c":31.86,"h":32.43,"l":31.62,"n":2006,"o":31.87,"t":"2025-07-21T04:00:00Z","v":74296,"vw":31.975774},{"c":31.9,"h":32.39,"l":31.595,"n":3542,"o":31.85,"t":"2025-07-22T04:00:00Z","v":151810,"vw":32.030034},{"c":31.56,"h":32.26,"l":31.025,"n":2519,"o":32.15,"t":"2025-07-23T04:00:00Z","v":94352,"vw":31.56586},{"c":29.61,"h":31.18,"l":29.59,"n":5852,"o":31.18,"t":"2025-07-24T04:00:00Z","v":176063,"vw":29.88971},{"c":29.38,"h":29.93,"l":29.1,"n":4259,"o":29.58,"t":"2025-07-25T04:00:00Z","v":120633,"vw":29.517006},{"c":29.71,"h":29.825,"l":29.29,"n":2799,"o":29.43,"t":"2025-07-28T04:00:00Z","v":104602,"vw":29.669077},{"c":29.47,"h":30.135,"l":29.43,"n":2372,"o":29.93,"t":"2025-07-29T04:00:00Z","v":86528,"vw":29.615674},{"c":28.88,"h":29.7975,"l":28.74,"n":3012,"o":29.58,"t":"2025-07-30T04:00:00Z","v":110810,"vw":29.069112},{"c":28.84,"h":29.42,"l":28.56,"n":3502,"o":28.6,"t":"2025-07-31T04:00:00Z","v":130799,"vw":28.819544},{"c":28.12,"h":28.675,"l":27.95,"n":3920,"o":28.56,"t":"2025-08-01T04:00:00Z","v":120909,"vw":28.19066},{"c":28.65,"h":28.675,"l":27.91,"n":3979,"o":28.13,"t":"2025-08-04T04:00:00Z","v":118571,"vw":28.492038},{"c":28.74,"h":29.11,"l":28.19,"n":3277,"o":28.75,"t":"2025-08-05T04:00:00Z","v":105632,"vw":28.632887},{"c":28.51,"h":28.88,"l":27.955,"n":3082,"o":28.68,"t":"2025-08-06T04:00:00Z","v":104384,"vw":28.561815},{"c":28.23,"h":28.9,"l":28.19,"n":3367,"o":28.74,"t":"2025-08-07T04:00:00Z","v":93097,"vw":28.307923},{"c":28.54,"h":28.63,"l":28.14,"n":2599,"o":28.52,"t":"2025-08-08T04:00:00Z","v":89671,"vw":28.457068},{"c":28.7,"h":28.715,"l":28.42,"n":2370,"o":28.61,"t":"2025-08-11T04:00:00Z","v":72030,"vw":28.65071},{"c":30.02,"h":30.03,"l":28.97,"n":2739,"o":28.97,"t":"2025-08-12T04:00:00Z","v":112596,"vw":29.811679},{"c":30.6,"h":30.64,"l":30.03,"n":2734,"o":30.26,"t":"2025-08-13T04:00:00Z","v":100112,"vw":30.49457},{"c":30.53,"h":30.61,"l":29.9,"n":2429,"o":30.16,"t":"2025-08-14T04:00:00Z","v":85847,"vw":30.421809},{"c":29.82,"h":30.65,"l":29.785,"n":2710,"o":30.65,"t":"2025-08-15T04:00:00Z","v":131779,"vw":29.974547},{"c":30.14,"h":30.175,"l":29.595,"n":1869,"o":29.76,"t":"2025-08-18T04:00:00Z","v":77670,"vw":29.983798},{"c":30.03,"h":30.6,"l":29.78,"n":2488,"o":30.16,"t":"2025-08-19T04:00:00Z","v":85729,"vw":30.054516},{"c":30.09,"h":30.265,"l":29.665,"n":2907,"o":30.03,"t":"2025-08-20T04:00:00Z","v":103383,"vw":30.044894},{"c":30,"h":30.15,"l":29.83,"n":2063,"o":29.9,"t":"2025-08-21T04:00:00Z","v":66159,"vw":29.992391},{"c":31.63,"h":31.71,"l":30.16,"n":3610,"o":30.16,"t":"2025-08-22T04:00:00Z","v":128498,"vw":31.476518},{"c":31.23,"h":31.68,"l":31.22,"n":4745,"o":31.52,"t":"2025-08-25T04:00:00Z","v":154491,"vw":31.343479},{"c":31.64,"h":31.83,"l":31.21,"n":3172,"o":31.24,"t":"2025-08-26T04:00:00Z","v":98324,"vw":31.646067},{"c":31.89,"h":31.95,"l":31.49,"n":3773,"o":31.49,"t":"2025-08-27T04:00:00Z","v":109429,"vw":31.811111},{"c":31.75,"h":32,"l":31.61,"n":2947,"o":32,"t":"2025-08-28T04:00:00Z","v":64471,"vw":31.75933},{"c":31.67,"h":32.055,"l":31.56,"n":2516,"o":31.89,"t":"2025-08-29T04:00:00Z","v":107536,"vw":31.736734},{"c":31.57,"h":31.61,"l":31.08,"n":3050,"o":31.28,"t":"2025-09-02T04:00:00Z","v":88847,"vw":31.49897},{"c":31.52,"h":31.8,"l":31.21,"n":2264,"o":31.33,"t":"2025-09-03T04:00:00Z","v":70678,"vw":31.471645},{"c":31.92,"h":31.92,"l":31.255,"n":3113,"o":31.7,"t":"2025-09-04T04:00:00Z","v":120650,"vw":31.751979},{"c":31.18,"h":32.48,"l":31.08,"n":5734,"o":32.1,"t":"2025-09-05T04:00:00Z","v":195663,"vw":31.339793},{"c":31.36,"h":31.395,"l":30.82,"n":3460,"o":31.28,"t":"2025-09-08T04:00:00Z","v":117825,"vw":31.238589},{"c":30.9,"h":31.395,"l":30.86,"n":2669,"o":31.28,"t":"2025-09-09T04:00:00Z","v":83197,"vw":30.969685},{"c":31.04,"h":31.23,"l":30.79,"n":2870,"o":30.93,"t":"2025-09-10T04:00:00Z","v":87326,"vw":31.063988},{"c":31.25,"h":31.425,"l":30.465,"n":3227,"o":30.74,"t":"2025-09-11T04:00:00Z","v":76795,"vw":31.194254},{"c":30.76,"h":31.24,"l":29.75,"n":2898,"o":31.24,"t":"2025-09-12T04:00:00Z","v":91389,"vw":30.794121},{"c":30.72,"h":31.06,"l":30.54,"n":3503,"o":30.82,"t":"2025-09-15T04:00:00Z","v":64152,"vw":30.700804},{"c":30.24,"h":30.63,"l":30.01,"n":2551,"o":30.63,"t":"2025-09-16T04:00:00Z","v":71246,"vw":30.237105},{"c":30.57,"h":31.24,"l":30.15,"n":3467,"o":30.42,"t":"2025-09-17T04:00:00Z","v":100427,"vw":30.617702},{"c":31.61,"h":31.63,"l":30.685,"n":3248,"o":30.73,"t":"2025-09-18T04:00:00Z","v":97019,"vw":31.432486},{"c":31.21,"h":31.52,"l":31.02,"n":2975,"o":31.5,"t":"2025-09-19T04:00:00Z","v":233689,"vw":31.29416},{"c":30.86,"h":31.2,"l":30.68,"n":2596,"o":31.11,"t":"2025-09-22T04:00:00Z","v":76348,"vw":30.870215},{"c":30.81,"h":31.28,"l":30.72,"n":2539,"o":30.88,"t":"2025-09-23T04:00:00Z","v":84806,"vw":30.84823},{"c":30.69,"h":31.03,"l":30.51,"n":2388,"o":30.83,"t":"2025-09-24T04:00:00Z","v":67134,"vw":30.707696},{"c":30.54,"h":30.69,"l":30.3,"n":2592,"o":30.52,"t":"2025-09-25T04:00:00Z","v":72698,"vw":30.533967},{"c":30.63,"h":31.315,"l":30.38,"n":2191,"o":30.56,"t":"2025-09-26T04:00:00Z","v":69033,"vw":30.687633},{"c":30.16,"h":30.655,"l":30.03,"n":2539,"o":30.59,"t":"2025-09-29T04:00:00Z","v":78366,"vw":30.176379},{"c":30.02,"h":30.38,"l":29.7,"n":2386,"o":30.02,"t":"2025-09-30T04:00:00Z","v":81709,"vw":29.9645},{"c":29.72,"h":29.91,"l":29.2,"n":2714,"o":29.73,"t":"2025-10-01T04:00:00Z","v":81380,"vw":29.65253},{"c":29.56,"h":29.6963,"l":29.265,"n":2797,"o":29.63,"t":"2025-10-02T04:00:00Z","v":82218,"vw":29.509333},{"c":29.85,"h":31.23,"l":29.43,"n":2311,"o":29.67,"t":"2025-10-03T04:00:00Z","v":91389,"vw":29.945249},{"c":30.51,"h":30.57,"l":29.86,"n":4131,"o":30.07,"t":"2025-10-06T04:00:00Z","v":158835,"vw":30.37231},{"c":30.01,"h":30.725,"l":29.95,"n":2695,"o":30.49,"t":"2025-10-07T04:00:00Z","v":88111,"vw":30.215626},{"c":29.825,"h":30.19,"l":29.77,"n":2271,"o":30.19,"t":"2025-10-08T04:00:00Z","v":58178,"vw":29.866967},{"c":29.55,"h":29.76,"l":29.37,"n":2453,"o":29.76,"t":"2025-10-09T04:00:00Z","v":68098,"vw":29.551704},{"c":28.54,"h":29.88,"l":28.54,"n":3061,"o":29.57,"t":"2025-10-10T04:00:00Z","v":105593,"vw":28.811726},{"c":29.07,"h":29.11,"l":28.65,"n":2600,"o":28.95,"t":"2025-10-13T04:00:00Z","v":82594,"vw":28.997137},{"c":30.09,"h":30.18,"l":28.78,"n":2504,"o":28.78,"t":"2025-10-14T04:00:00Z","v":72580,"vw":29.937898},{"c":29.6,"h":30.41,"l":29.47,"n":2942,"o":30.28,"t":"2025-10-15T04:00:00Z","v":89835,"vw":29.673707},{"c":28.3,"h":29.47,"l":28.04,"n":4354,"o":29.47,"t":"2025-10-16T04:00:00Z","v":117737,"vw":28.469443},{"c":28.57,"h":28.77,"l":28.385,"n":3626,"o":28.56,"t":"2025-10-17T04:00:00Z","v":113189,"vw":28.585551},{"c":29.37,"h":29.415,"l":28.56,"n":3175,"o":28.8,"t":"2025-10-20T04:00:00Z","v":92162,"vw":29.169972},{"c":29.46,"h":29.55,"l":28.035,"n":2681,"o":29.19,"t":"2025-10-21T04:00:00Z","v":80992,"vw":29.415672},{"c":29.84,"h":30.07,"l":29.395,"n":3864,"o":29.45,"t":"2025-10-22T04:00:00Z","v":119293,"vw":29.779782},{"c":29.69,"h":31.35,"l":29,"n":4229,"o":30.25,"t":"2025-10-23T04:00:00Z","v":99905,"vw":29.736151},{"c":30.95,"h":31.15,"l":30.09,"n":4316,"o":30.1,"t":"2025-10-24T04:00:00Z","v":97149,"vw":30.918797},{"c":30.27,"h":31.06,"l":30.27,"n":4040,"o":31.06,"t":"2025-10-27T04:00:00Z","v":104383,"vw":30.442833},{"c":30.34,"h":30.46,"l":29.75,"n":2793,"o":30.12,"t":"2025-10-28T04:00:00Z","v":63858,"vw":30.287144},{"c":29.65,"h":30.57,"l":29.38,"n":3360,"o":30.11,"t":"2025-10-29T04:00:00Z","v":103269,"vw":29.899588},{"c":29.68,"h":30.12,"l":29.47,"n":3302,"o":29.47,"t":"2025-10-30T04:00:00Z","v":93715,"vw":29.742253},{"c":29.36,"h":29.78,"l":29.21,"n":2635,"o":29.45,"t":"2025-10-31T04:00:00Z","v":89342,"vw":29.379889},{"c":29.45,"h":29.4789,"l":28.77,"n":2867,"o":29.24,"t":"2025-11-03T05:00:00Z","v":72549,"vw":29.310591},{"c":29.35,"h":29.555,"l":28.86,"n":3107,"o":28.99,"t":"2025-11-04T05:00:00Z","v":108524,"vw":29.367831},{"c":29.56,"h":29.63,"l":29.09,"n":3648,"o":29.1,"t":"2025-11-05T05:00:00Z","v":110616,"vw":29.518581},{"c":29.43,"h":29.575,"l":29.26,"n":2772,"o":29.41,"t":"2025-11-06T05:00:00Z","v":126981,"vw":29.409641},{"c":29.55,"h":29.625,"l":29.075,"n":5907,"o":29.42,"t":"2025-11-07T05:00:00Z","v":236184,"vw":29.380098},{"c":30.53,"h":30.56,"l":29.625,"n":4354,"o":29.75,"t":"2025-11-10T05:00:00Z","v":154549,"vw":30.334414},{"c":30.61,"h":30.72,"l":30.37,"n":3771,"o":30.52,"t":"2025-11-11T05:00:00Z","v":109606,"vw":30.575721},{"c":30.79,"h":31.17,"l":30.63,"n":3598,"o":30.63,"t":"2025-11-12T05:00:00Z","v":110374,"vw":30.85138},{"c":30.63,"h":31.14,"l":28.2,"n":3402,"o":30.6,"t":"2025-11-13T05:00:00Z","v":90451,"vw":30.70788},{"c":30.75,"h":30.84,"l":29.94,"n":2796,"o":30.51,"t":"2025-11-14T05:00:00Z","v":94749,"vw":30.618914},{"c":29.94,"h":30.82,"l":29.87,"n":3652,"o":30.76,"t":"2025-11-17T05:00:00Z","v":142771,"vw":30.107777},{"c":29.92,"h":30.31,"l":29.91,"n":3068,"o":29.94,"t":"2025-11-18T05:00:00Z","v":94248,"vw":29.999805},{"c":30.14,"h":30.255,"l":29.62,"n":3439,"o":29.92,"t":"2025-11-19T05:00:00Z","v":110262,"vw":30.090435},{"c":30.23,"h":30.93,"l":30.18,"n":3092,"o":30.56,"t":"2025-11-20T05:00:00Z","v":116075,"vw":30.369121},{"c":31.34,"h":31.64,"l":30.35,"n":3468,"o":30.35,"t":"2025-11-21T05:00:00Z","v":140333,"vw":31.131957},{"c":31.27,"h":31.51,"l":30.92,"n":3401,"o":31.17,"t":"2025-11-24T05:00:00Z","v":114432,"vw":31.25698},{"c":32.34,"h":32.46,"l":31.065,"n":3551,"o":31.47,"t":"2025-11-25T05:00:00Z","v":105087,"vw":32.176613},{"c":31.96,"h":32.24,"l":31.31,"n":3980,"o":32.16,"t":"2025-11-26T05:00:00Z","v":198997,"vw":31.938519},{"c":31.8,"h":32.01,"l":31.55,"n":1991,"o":31.91,"t":"2025-11-28T05:00:00Z","v":78732,"vw":31.813003},{"c":32.46,"h":32.595,"l":31.44,"n":4428,"o":31.44,"t":"2025-12-01T05:00:00Z","v":183618,"vw":32.385031},{"c":32.53,"h":32.75,"l":31.895,"n":3368,"o":32.6,"t":"2025-12-02T05:00:00Z","v":142551,"vw":32.570014},{"c":33.24,"h":33.25,"l":32.31,"n":4199,"o":32.53,"t":"2025-12-03T05:00:00Z","v":203419,"vw":33.099025},{"c":33.44,"h":33.66,"l":33.12,"n":2682,"o":33.12,"t":"2025-12-04T05:00:00Z","v":115422,"vw":33.432086},{"c":33.46,"h":33.47,"l":33.11,"n":3350,"o":33.31,"t":"2025-12-05T05:00:00Z","v":120842,"vw":33.356651},{"c":33.34,"h":33.85,"l":32.56,"n":4078,"o":33.46,"t":"2025-12-08T05:00:00Z","v":145488,"vw":33.478104},{"c":33.51,"h":33.905,"l":33.39,"n":3211,"o":33.4,"t":"2025-12-09T05:00:00Z","v":98024,"vw":33.595623},{"c":34.85,"h":35.07,"l":33.5,"n":5006,"o":33.5,"t":"2025-12-10T05:00:00Z","v":187962,"vw":34.598275},{"c":35.47,"h":35.645,"l":34.82,"n":4678,"o":34.95,"t":"2025-12-11T05:00:00Z","v":202368,"vw":35.319865},{"c":34.88,"h":35.515,"l":34.2,"n":5289,"o":35.45,"t":"2025-12-12T05:00:00Z","v":237005,"vw":34.943559},{"c":34.9,"h":35.38,"l":34.77,"n":4476,"o":35.19,"t":"2025-12-15T05:00:00Z","v":207007,"vw":35.0299},{"c":34.62,"h":35.12,"l":34.6,"n":4721,"o":34.93,"t":"2025-12-16T05:00:00Z","v":172048,"vw":34.748697},{"c":34.31,"h":34.97,"l":34.25,"n":5037,"o":34.55,"t":"2025-12-17T05:00:00Z","v":198947,"vw":34.413477},{"c":34.74,"h":35.08,"l":34.455,"n":4195,"o":34.57,"t":"2025-12-18T05:00:00Z","v":207339,"vw":34.786339},{"c":34.11,"h":34.88,"l":33.85,"n":4546,"o":34.66,"t":"2025-12-19T05:00:00Z","v":484074,"vw":34.195076},{"c":33.97,"h":34.6,"l":33.89,"n":4271,"o":34.26,"t":"2025-12-22T05:00:00Z","v":162240,"vw":34.051004},{"c":33.54,"h":34.025,"l":33.5,"n":3801,"o":33.85,"t":"2025-12-23T05:00:00Z","v":134252,"vw":33.649688},{"c":33.57,"h":34.195,"l":33.41,"n":2111,"o":33.56,"t":"2025-12-24T05:00:00Z","v":91596,"vw":33.605176},{"c":33.36,"h":33.945,"l":33.315,"n":2956,"o":33.51,"t":"2025-12-26T05:00:00Z","v":133068,"vw":33.516314},{"c":33.27,"h":33.42,"l":32.95,"n":3453,"o":33.38,"t":"2025-12-29T05:00:00Z","v":113893,"vw":33.221044},{"c":32.97,"h":33.41,"l":32.88,"n":4246,"o":33.25,"t":"2025-12-30T05:00:00Z","v":145327,"vw":33.018948},{"c":32.74,"h":33.38,"l":32.64,"n":4297,"o":32.92,"t":"2025-12-31T05:00:00Z","v":161272,"vw":32.774968},{"c":32.28,"h":32.965,"l":32.2389,"n":5637,"o":32.83,"t":"2026-01-02T05:00:00Z","v":210455,"vw":32.432775},{"c":32.85,"h":33.31,"l":32.22,"n":7255,"o":32.22,"t":"2026-01-05T05:00:00Z","v":266882,"vw":32.931845},{"c":32.84,"h":32.88,"l":32.4,"n":5529,"o":32.65,"t":"2026-01-06T05:00:00Z","v":158952,"vw":32.669988},{"c":32.61,"h":33,"l":32.18,"n":3462,"o":32.87,"t":"2026-01-07T05:00:00Z","v":147638,"vw":32.573545},{"c":33.31,"h":33.42,"l":32.175,"n":4557,"o":32.38,"t":"2026-01-08T05:00:00Z","v":159636,"vw":33.180157},{"c":32.87,"h":33.58,"l":32.715,"n":4639,"o":33.58,"t":"2026-01-09T05:00:00Z","v":158699,"vw":32.963693},{"c":32.6,"h":32.84,"l":32.5132,"n":3581,"o":32.64,"t":"2026-01-12T05:00:00Z","v":134290,"vw":32.61741},{"c":32.84,"h":33.125,"l":32.39,"n":3914,"o":32.77,"t":"2026-01-13T05:00:00Z","v":146574,"vw":32.832259},{"c":32.77,"h":32.955,"l":32.465,"n":4141,"o":32.73,"t":"2026-01-14T05:00:00Z","v":149999,"vw":32.739193},{"c":33.53,"h":33.56,"l":32.705,"n":4613,"o":32.96,"t":"2026-01-15T05:00:00Z","v":184025,"vw":33.439193},{"c":33.505,"h":33.6,"l":33.31,"n":3984,"o":33.4,"t":"2026-01-16T05:00:00Z","v":133487,"vw":33.476001},{"c":32.89,"h":33.285,"l":32.765,"n":3508,"o":32.95,"t":"2026-01-20T05:00:00Z","v":105765,"vw":32.95412},{"c":34.74,"h":34.75,"l":33.19,"n":4464,"o":33.19,"t":"2026-01-21T05:00:00Z","v":133256,"vw":34.525237},{"c":34.73,"h":35.29,"l":34.54,"n":4411,"o":34.77,"t":"2026-01-22T05:00:00Z","v":115215,"vw":34.818415},{"c":33.45,"h":34.875,"l":33.235,"n":3553,"o":34.5,"t":"2026-01-23T05:00:00Z","v":97908,"vw":33.659411},{"c":33.44,"h":34.1,"l":32.96,"n":5338,"o":33.33,"t":"2026-01-26T05:00:00Z","v":113004,"vw":33.41381},{"c":33.49,"h":33.86,"l":33.35,"n":3506,"o":33.38,"t":"2026-01-27T05:00:00Z","v":86733,"vw":33.497999},{"c":33.42,"h":33.87,"l":32.925,"n":5550,"o":33.38,"t":"2026-01-28T05:00:00Z","v":198494,"vw":33.380973},{"c":32.72,"h":34.03,"l":32.535,"n":6245,"o":33.28,"t":"2026-01-29T05:00:00Z","v":179600,"vw":32.853256},{"c":33.14,"h":33.4,"l":32.46,"n":5682,"o":32.64,"t":"2026-01-30T05:00:00Z","v":218044,"vw":32.99859},{"c":34.375,"h":34.75,"l":32.83,"n":6768,"o":33.27,"t":"2026-02-02T05:00:00Z","v":194681,"vw":34.379076},{"c":35.3,"h":35.51,"l":34.15,"n":6663,"o":34.41,"t":"2026-02-03T05:00:00Z","v":261312,"vw":35.178432},{"c":35.42,"h":36,"l":35.39,"n":5532,"o":35.66,"t":"2026-02-04T05:00:00Z","v":204754,"vw":35.597665},{"c":35.45,"h":35.78,"l":34.975,"n":6613,"o":35.41,"t":"2026-02-05T05:00:00Z","v":252906,"vw":35.367963},{"c":35.83,"h":36.2,"l":35.435,"n":4194,"o":35.72,"t":"2026-02-06T05:00:00Z","v":161483,"vw":35.839934},{"c":35.38,"h":36.03,"l":35.38,"n":3750,"o":35.68,"t":"2026-02-09T05:00:00Z","v":107777,"vw":35.544895},{"c":34.88,"h":35.74,"l":34.71,"n":4011,"o":35.44,"t":"2026-02-10T05:00:00Z","v":138118,"vw":34.962605},{"c":34.69,"h":35.41,"l":34.41,"n":4281,"o":35.01,"t":"2026-02-11T05:00:00Z","v":109618,"vw":34.740856},{"c":34.51,"h":35.33,"l":33.95,"n":4109,"o":35.02,"t":"2026-02-12T05:00:00Z","v":124178,"vw":34.472998},{"c":34.94,"h":35.1399,"l":34.21,"n":4698,"o":34.45,"t":"2026-02-13T05:00:00Z","v":97776,"vw":34.851767},{"c":35.59,"h":35.67,"l":34.92,"n":3862,"o":35.04,"t":"2026-02-17T05:00:00Z","v":101920,"vw":35.523421},{"c":35.21,"h":36.18,"l":35.065,"n":4640,"o":35.52,"t":"2026-02-18T05:00:00Z","v":128905,"vw":35.326544},{"c":35.18,"h":35.29,"l":34.88,"n":4405,"o":34.91,"t":"2026-02-19T05:00:00Z","v":117893,"vw":35.126193},{"c":35.28,"h":35.46,"l":34.78,"n":5034,"o":35.18,"t":"2026-02-20T05:00:00Z","v":133668,"vw":35.2609},{"c":33.82,"h":35.425,"l":33.61,"n":4904,"o":35.35,"t":"2026-02-23T05:00:00Z","v":164167,"vw":33.954072},{"c":33.98,"h":34.155,"l":33.72,"n":4672,"o":33.82,"t":"2026-02-24T05:00:00Z","v":174910,"vw":33.895174},{"c":35.06,"h":35.09,"l":34.09,"n":4036,"o":34.23,"t":"2026-02-25T05:00:00Z","v":112561,"vw":34.84886},{"c":35.06,"h":35.4,"l":34.61,"n":4138,"o":35.07,"t":"2026-02-26T05:00:00Z","v":155359,"vw":35.014362},{"c":33.55,"h":34.8,"l":33.36,"n":4759,"o":34.26,"t":"2026-02-27T05:00:00Z","v":204532,"vw":33.613368},{"c":34.08,"h":34.27,"l":32.79,"n":4101,"o":33.17,"t":"2026-03-02T05:00:00Z","v":121964,"vw":34.050407},{"c":34.08,"h":34.16,"l":33.09,"n":4299,"o":33.09,"t":"2026-03-03T05:00:00Z","v":364050,"vw":33.871007},{"c":34.29,"h":34.65,"l":34.03,"n":4198,"o":34.43,"t":"2026-03-04T05:00:00Z","v":116562,"vw":34.337301},{"c":33.66,"h":33.92,"l":33.37,"n":3951,"o":33.83,"t":"2026-03-05T05:00:00Z","v":94028,"vw":33.630909},{"c":33.06,"h":33.1,"l":32.37,"n":4263,"o":32.68,"t":"2026-03-06T05:00:00Z","v":137333,"vw":32.929838},{"c":33.22,"h":33.54,"l":31.845,"n":5458,"o":32.52,"t":"2026-03-09T04:00:00Z","v":162179,"vw":32.894646},{"c":33.26,"h":33.93,"l":32.315,"n":4846,"o":33.04,"t":"2026-03-10T04:00:00Z","v":129188,"vw":33.319755},{"c":32.88,"h":33.19,"l":32.58,"n":3320,"o":32.9,"t":"2026-03-11T04:00:00Z","v":94833,"vw":32.838635},{"c":32.76,"h":32.9,"l":32,"n":4734,"o":32.15,"t":"2026-03-12T04:00:00Z","v":171630,"vw":32.677937},{"c":32.72,"h":33.12,"l":32.47,"n":6762,"o":33.12,"t":"2026-03-13T04:00:00Z","v":287639,"vw":32.656699},{"c":33.1,"h":33.31,"l":32.79,"n":4871,"o":33.1,"t":"2026-03-16T04:00:00Z","v":115980,"vw":33.108154},{"c":32.84,"h":33.435,"l":32.73,"n":5377,"o":33.31,"t":"2026-03-17T04:00:00Z","v":148192,"vw":32.893798},{"c":32.5,"h":32.71,"l":32.29,"n":5598,"o":32.46,"t":"2026-03-18T04:00:00Z","v":135201,"vw":32.517573},{"c":33.04,"h":33.25,"l":32.17,"n":6491,"o":32.35,"t":"2026-03-19T04:00:00Z","v":196709,"vw":32.792944},{"c":32.95,"h":33.095,"l":31.41,"n":3633,"o":33.04,"t":"2026-03-20T04:00:00Z","v":366904,"vw":32.925552},{"c":33.79,"h":34.39,"l":31.86,"n":5925,"o":33.78,"t":"2026-03-23T04:00:00Z","v":233402,"vw":33.881527},{"c":33.8,"h":34.345,"l":32.93,"n":5342,"o":33.38,"t":"2026-03-24T04:00:00Z","v":179701,"vw":33.896874},{"c":33.7,"h":34.29,"l":33.455,"n":5443,"o":34.07,"t":"2026-03-25T04:00:00Z","v":196246,"vw":33.720744},{"c":33.98,"h":34.085,"l":33.32,"n":4274,"o":33.45,"t":"2026-03-26T04:00:00Z","v":260047,"vw":33.89946},{"c":33.52,"h":33.925,"l":33.38,"n":4676,"o":33.71,"t":"2026-03-27T04:00:00Z","v":159397,"vw":33.634193},{"c":33.82,"h":34.01,"l":33.53,"n":6062,"o":33.91,"t":"2026-03-30T04:00:00Z","v":268159,"vw":33.809605},{"c":34.26,"h":34.4,"l":33.76,"n":7004,"o":34.32,"t":"2026-03-31T04:00:00Z","v":314127,"vw":34.176896},{"c":34.82,"h":35.17,"l":34.29,"n":5764,"o":34.37,"t":"2026-04-01T04:00:00Z","v":196716,"vw":34.90915},{"c":35.02,"h":35.05,"l":34.21,"n":4916,"o":34.21,"t":"2026-04-02T04:00:00Z","v":164253,"vw":34.885683},{"c":35.37,"h":35.435,"l":34.355,"n":5214,"o":35.02,"t":"2026-04-06T04:00:00Z","v":208014,"vw":35.140096},{"c":35.79,"h":35.845,"l":35.02,"n":6108,"o":35.02,"t":"2026-04-07T04:00:00Z","v":260707,"vw":35.614982},{"c":36.82,"h":37.11,"l":36.57,"n":6514,"o":36.83,"t":"2026-04-08T04:00:00Z","v":289462,"vw":36.794449},{"c":37.61,"h":37.72,"l":36.56,"n":5757,"o":36.56,"t":"2026-04-09T04:00:00Z","v":302697,"vw":37.371247},{"c":37.11,"h":37.56,"l":36.89,"n":4426,"o":37.56,"t":"2026-04-10T04:00:00Z","v":121681,"vw":37.089864},{"c":37.14,"h":37.1951,"l":36.79,"n":4166,"o":36.98,"t":"2026-04-13T04:00:00Z","v":107317,"vw":37.03931},{"c":37.2,"h":37.43,"l":36.47,"n":6560,"o":37.08,"t":"2026-04-14T04:00:00Z","v":135348,"vw":37.165086},{"c":36.7,"h":37.4,"l":36.5,"n":7286,"o":37.13,"t":"2026-04-15T04:00:00Z","v":533540,"vw":36.682695},{"c":36.62,"h":36.81,"l":35.78,"n":6372,"o":36.52,"t":"2026-04-16T04:00:00Z","v":188956,"vw":36.56462},{"c":37.58,"h":38.22,"l":35.29,"n":6274,"o":37.13,"t":"2026-04-17T04:00:00Z","v":180788,"vw":37.621985},{"c":37.27,"h":37.76,"l":37.25,"n":4051,"o":37.49,"t":"2026-04-20T04:00:00Z","v":110788,"vw":37.420852},{"c":36.68,"h":37.74,"l":36.65,"n":5846,"o":37.13,"t":"2026-04-21T04:00:00Z","v":165814,"vw":36.927539},{"c":36.73,"h":37.09,"l":36.05,"n":6098,"o":36.8,"t":"2026-04-22T04:00:00Z","v":131566,"vw":36.753417},{"c":37.51,"h":38.71,"l":37.055,"n":9140,"o":38.14,"t":"2026-04-23T04:00:00Z","v":288991,"vw":37.429448},{"c":37.57,"h":38.125,"l":37.33,"n":6614,"o":37.36,"t":"2026-04-24T04:00:00Z","v":270713,"vw":37.694689},{"c":37.73,"h":38.18,"l":37.44,"n":7250,"o":37.48,"t":"2026-04-27T04:00:00Z","v":329979,"vw":37.781546},{"c":38.27,"h":38.32,"l":37.84,"n":5975,"o":37.84,"t":"2026-04-28T04:00:00Z","v":189162,"vw":38.172243},{"c":37.64,"h":38.21,"l":37.35,"n":7251,"o":38.03,"t":"2026-04-29T04:00:00Z","v":242540,"vw":37.654155},{"c":37.99,"h":38.2,"l":37.28,"n":5064,"o":37.35,"t":"2026-04-30T04:00:00Z","v":204020,"vw":38.004088},{"c":38.34,"h":38.44,"l":37.55,"n":5410,"o":37.97,"t":"2026-05-01T04:00:00Z","v":153454,"vw":38.270677},{"c":38.16,"h":38.54,"l":37.82,"n":8110,"o":38.06,"t":"2026-05-04T04:00:00Z","v":175607,"vw":38.153747},{"c":38.79,"h":38.95,"l":38.2,"n":7040,"o":38.2,"t":"2026-05-05T04:00:00Z","v":188632,"vw":38.753479},{"c":38.76,"h":39,"l":38.47,"n":5783,"o":38.69,"t":"2026-05-06T04:00:00Z","v":144152,"vw":38.705691},{"c":38.62,"h":39.06,"l":38.54,"n":5261,"o":38.82,"t":"2026-05-07T04:00:00Z","v":195206,"vw":38.756552},{"c":38.89,"h":39.005,"l":38.51,"n":6757,"o":38.6,"t":"2026-05-08T04:00:00Z","v":221083,"vw":38.779087},{"c":38.27,"h":39.02,"l":38.175,"n":5911,"o":39,"t":"2026-05-11T04:00:00Z","v":149471,"vw":38.34584},{"c":38.1,"h":38.27,"l":37.365,"n":5181,"o":38.09,"t":"2026-05-12T04:00:00Z","v":149579,"vw":37.956287},{"c":37.79,"h":38.24,"l":37.74,"n":6401,"o":37.85,"t":"2026-05-13T04:00:00Z","v":161942,"vw":37.839563},{"c":38.12,"h":38.3,"l":37.885,"n":5818,"o":38.03,"t":"2026-05-14T04:00:00Z","v":201439,"vw":38.190083},{"c":37.63,"h":38.2,"l":37.52,"n":5680,"o":37.99,"t":"2026-05-15T04:00:00Z","v":145510,"vw":37.723334},{"c":38.58,"h":38.61,"l":37.67,"n":5439,"o":38,"t":"2026-05-18T04:00:00Z","v":157963,"vw":38.459909},{"c":38.42,"h":38.76,"l":38.225,"n":5786,"o":38.43,"t":"2026-05-19T04:00:00Z","v":152328,"vw":38.46867},{"c":39,"h":39.12,"l":38.37,"n":7460,"o":38.46,"t":"2026-05-20T04:00:00Z","v":280800,"vw":38.893611},{"c":39.31,"h":39.37,"l":38.525,"n":4967,"o":38.75,"t":"2026-05-21T04:00:00Z","v":206895,"vw":39.047276},{"c":39.3,"h":39.67,"l":38.7806,"n":5204,"o":39.56,"t":"2026-05-22T04:00:00Z","v":121890,"vw":39.340201},{"c":39.88,"h":40.03,"l":39.08,"n":7336,"o":39.39,"t":"2026-05-26T04:00:00Z","v":154092,"vw":39.7514},{"c":39.41,"h":40.165,"l":39.225,"n":4603,"o":39.97,"t":"2026-05-27T04:00:00Z","v":138293,"vw":39.512142},{"c":39.38,"h":39.43,"l":38.995,"n":5424,"o":39.43,"t":"2026-05-28T04:00:00Z","v":140188,"vw":39.292775},{"c":39.44,"h":39.81,"l":38.75,"n":5032,"o":39.38,"t":"2026-05-29T04:00:00Z","v":160287,"vw":39.496927},{"c":39.09,"h":39.46,"l":38.5,"n":6287,"o":39.12,"t":"2026-06-01T04:00:00Z","v":511490,"vw":38.922922},{"c":39.88,"h":40,"l":38.92,"n":5559,"o":38.92,"t":"2026-06-02T04:00:00Z","v":125301,"vw":39.783462},{"c":39.03,"h":39.88,"l":39,"n":5530,"o":39.72,"t":"2026-06-03T04:00:00Z","v":193315,"vw":39.237227},{"c":40.31,"h":40.4,"l":39.445,"n":5242,"o":39.49,"t":"2026-06-04T04:00:00Z","v":107761,"vw":40.142101},{"c":40.57,"h":40.91,"l":40.31,"n":5381,"o":40.31,"t":"2026-06-05T04:00:00Z","v":136927,"vw":40.594068},{"c":40.93,"h":41.16,"l":40.35,"n":4868,"o":40.74,"t":"2026-06-08T04:00:00Z","v":153831,"vw":40.917817},{"c":41.21,"h":41.77,"l":40.09,"n":5269,"o":41.15,"t":"2026-06-09T04:00:00Z","v":151594,"vw":41.298754},{"c":41.79,"h":42,"l":39.9052,"n":5825,"o":41.45,"t":"2026-06-10T04:00:00Z","v":181217,"vw":41.738204},{"c":42.02,"h":42.29,"l":41.4,"n":5876,"o":41.84,"t":"2026-06-11T04:00:00Z","v":149942,"vw":41.899793},{"c":42.58,"h":43.1,"l":42.06,"n":6230,"o":42.24,"t":"2026-06-12T04:00:00Z","v":200086,"vw":42.517888},{"c":41.9,"h":43.26,"l":41.665,"n":5846,"o":42.8,"t":"2026-06-15T04:00:00Z","v":188892,"vw":42.135233},{"c":41.83,"h":42.62,"l":40.4331,"n":4549,"o":42.28,"t":"2026-06-16T04:00:00Z","v":177988,"vw":41.824597},{"c":41.47,"h":42.12,"l":41.05,"n":7874,"o":41.75,"t":"2026-06-17T04:00:00Z","v":230823,"vw":41.535812},{"c":41.64,"h":42.47,"l":41.53,"n":6689,"o":41.93,"t":"2026-06-18T04:00:00Z","v":355774,"vw":41.746626},{"c":42.12,"h":42.395,"l":41.55,"n":4669,"o":41.64,"t":"2026-06-22T04:00:00Z","v":125025,"vw":42.114892},{"c":42.89,"h":42.975,"l":42.045,"n":6014,"o":42.22,"t":"2026-06-23T04:00:00Z","v":152450,"vw":42.740907},{"c":43.38,"h":43.67,"l":41.975,"n":7999,"o":42.89,"t":"2026-06-24T04:00:00Z","v":249892,"vw":43.349689},{"c":43.48,"h":43.67,"l":42.72,"n":7428,"o":43.33,"t":"2026-06-25T04:00:00Z","v":283549,"vw":43.402556},{"c":44.4,"h":44.78,"l":43.07,"n":8020,"o":43.57,"t":"2026-06-26T04:00:00Z","v":1170476,"vw":44.294118},{"c":44.19,"h":44.27,"l":43.43,"n":6988,"o":44.21,"t":"2026-06-29T04:00:00Z","v":239823,"vw":43.996775},{"c":43.75,"h":44.21,"l":43.63,"n":8464,"o":44.07,"t":"2026-06-30T04:00:00Z","v":366176,"vw":43.826447},{"c":45.15,"h":45.15,"l":43.48,"n":7136,"o":43.48,"t":"2026-07-01T04:00:00Z","v":234081,"vw":44.871334},{"c":44.13,"h":45.455,"l":43.85,"n":6593,"o":45.31,"t":"2026-07-02T04:00:00Z","v":182810,"vw":44.251854},{"c":44.21,"h":44.61,"l":43.695,"n":6168,"o":44,"t":"2026-07-06T04:00:00Z","v":150863,"vw":44.145129},{"c":43.69,"h":44.64,"l":43.68,"n":6220,"o":44.23,"t":"2026-07-07T04:00:00Z","v":153623,"vw":43.899028},{"c":43.19,"h":43.5,"l":42.905,"n":7694,"o":43.31,"t":"2026-07-08T04:00:00Z","v":233892,"vw":43.213996},{"c":43.84,"h":44.02,"l":43.36,"n":7905,"o":43.39,"t":"2026-07-09T04:00:00Z","v":246245,"vw":43.830443},{"c":43.45,"h":44.09,"l":43.33,"n":7996,"o":43.72,"t":"2026-07-10T04:00:00Z","v":213732,"vw":43.527814},{"c":43.68,"h":43.8,"l":43.31,"n":6361,"o":43.52,"t":"2026-07-13T04:00:00Z","v":181297,"vw":43.637251},{"c":43.48,"h":44.07,"l":43.41,"n":6090,"o":43.52,"t":"2026-07-14T04:00:00Z","v":136852,"vw":43.560142},{"c":44.08,"h":44.19,"l":43.39,"n":6248,"o":43.39,"t":"2026-07-15T04:00:00Z","v":136315,"vw":43.99186},{"c":45.21,"h":45.37,"l":44.08,"n":7943,"o":44.08,"t":"2026-07-16T04:00:00Z","v":189923,"vw":45.098499},{"c":44.58,"h":44.92,"l":44.13,"n":8738,"o":44.92,"t":"2026-07-17T04:00:00Z","v":320139,"vw":44.493363},{"c":44.06,"h":44.605,"l":44.02,"n":7900,"o":44.5,"t":"2026-07-20T04:00:00Z","v":223698,"vw":44.204374},{"c":44.42,"h":44.4333,"l":43.58,"n":6171,"o":43.85,"t":"2026-07-21T04:00:00Z","v":179183,"vw":44.251482},{"c":43.79,"h":44.31,"l":43.555,"n":7998,"o":44.14,"t":"2026-07-22T04:00:00Z","v":288595,"vw":43.807229},{"c":44.18,"h":44.23,"l":42.2,"n":10549,"o":42.65,"t":"2026-07-23T04:00:00Z","v":384932,"vw":43.37022},{"c":44.1,"h":45.08,"l":43.99,"n":10114,"o":44.6,"t":"2026-07-24T04:00:00Z","v":372089,"vw":44.394343},{"c":44.205,"h":44.68,"l":43.86,"n":8639,"o":44.25,"t":"2026-07-27T04:00:00Z","v":660273,"vw":44.192833},{"c":44.99,"h":45.37,"l":43.98,"n":7947,"o":44.41,"t":"2026-07-28T04:00:00Z","v":278301,"vw":44.993974},{"c":44.61,"h":45.2,"l":44.52,"n":8265,"o":44.71,"t":"2026-07-29T04:00:00Z","v":265735,"vw":44.850421},{"c":44.4,"h":44.89,"l":44.29,"n":6077,"o":44.79,"t":"2026-07-30T04:00:00Z","v":220947,"vw":44.509885},{"c":44.24,"h":44.725,"l":44.08,"n":6030,"o":44.42,"t":"2026-07-31T04:00:00Z","v":262638,"vw":44.27117},{"c":44.5,"h":44.94,"l":44.285,"n":7925,"o":44.69,"t":"2026-08-03T04:00:00Z","v":315665,"vw":44.499607},{"c":44.85,"h":45.0138,"l":44.24,"n":8281,"o":44.52,"t":"2026-08-04T04:00:00Z","v":256228,"vw":44.821498},{"c":44.28,"h":44.74,"l":44.22,"n":6267,"o":44.74,"t":"2026-08-05T04:00:00Z","v":219655,"vw":44.390701},{"c":43.76,"h":44.53,"l":43.7,"n":6202,"o":44.53,"t":"2026-08-06T04:00:00Z","v":259876,"vw":43.845491},{"c":42.84,"h":43.89,"l":42.8,"n":9001,"o":43.63,"t":"2026-08-07T04:00:00Z","v":404672,"vw":43.044206},{"c":42.19,"h":42.98,"l":42.03,"n":9208,"o":42.57,"t":"2026-08-10T04:00:00Z","v":237496,"vw":42.263486},{"c":42.71,"h":42.8199,"l":42.19,"n":7698,"o":42.28,"t":"2026-08-11T04:00:00Z","v":229888,"vw":42.587564},{"c":42.93,"h":43.17,"l":42.6,"n":5951,"o":42.8,"t":"2026-08-12T04:00:00Z","v":200548,"vw":42.922922},{"c":42.97,"h":43.37,"l":42.91,"n":6068,"o":43.22,"t":"2026-08-13T04:00:00Z","v":189348,"vw":43.056125},{"c":43.16,"h":43.39,"l":42.94,"n":4638,"o":42.97,"t":"2026-08-14T04:00:00Z","v":136915,"vw":43.153994},{"c":43.06,"h":43.22,"l":42.84,"n":5634,"o":42.95,"t":"2026-08-17T04:00:00Z","v":127583,"vw":43.007376},{"c":42.95,"h":43.1,"l":42.54,"n":5029,"o":43.1,"t":"2026-08-18T04:00:00Z","v":190004,"vw":42.880235},{"c":41.67,"h":43.23,"l":41.635,"n":6304,"o":42.95,"t":"2026-08-19T04:00:00Z","v":197721,"vw":41.878202},{"c":41.76,"h":41.84,"l":41.38,"n":5199,"o":41.43,"t":"2026-08-20T04:00:00Z","v":141578,"vw":41.705825},{"c":41.62,"h":42.12,"l":41.34,"n":4726,"o":41.99,"t":"2026-08-21T04:00:00Z","v":206215,"vw":41.607628},{"c":41.77,"h":42,"l":41.56,"n":4709,"o":41.69,"t":"2026-08-24T04:00:00Z","v":189219,"vw":41.763753},{"c":41.51,"h":41.81,"l":41.41,"n":3891,"o":41.81,"t":"2026-08-25T04:00:00Z","v":125990,"vw":41.529746},{"c":41.66,"h":41.88,"l":41.36,"n":5295,"o":41.68,"t":"2026-08-26T04:00:00Z","v":196906,"vw":41.670901},{"c":41.69,"h":41.69,"l":40.98,"n":3928,"o":41.44,"t":"2026-08-27T04:00:00Z","v":117443,"vw":41.555707},{"c":41.57,"h":41.95,"l":41.51,"n":4779,"o":41.7,"t":"2026-08-28T04:00:00Z","v":153865,"vw":41.607994},{"c":41.52,"h":41.64,"l":41.27,"n":4606,"o":41.56,"t":"2026-08-31T04:00:00Z","v":194974,"vw":41.472997},{"c":41.1,"h":41.63,"l":40.8568,"n":5381,"o":41.44,"t":"2026-09-01T04:00:00Z","v":169898,"vw":41.125882},{"c":41.63,"h":42.095,"l":41.33,"n":5553,"o":41.33,"t":"2026-09-02T04:00:00Z","v":223768,"vw":41.702137},{"c":42.05,"h":42.25,"l":41.825,"n":5450,"o":41.91,"t":"2026-09-03T04:00:00Z","v":225254,"vw":42.050344},{"c":42.35,"h":42.46,"l":41.86,"n":4891,"o":41.86,"t":"2026-09-04T04:00:00Z","v":161417,"vw":42.320574},{"c":42.09,"h":42.19,"l":41.93,"n":4916,"o":42.19,"t":"2026-09-08T04:00:00Z","v":179800,"vw":42.06959},{"c":42.23,"h":42.24,"l":41.62,"n":5928,"o":41.75,"t":"2026-09-09T04:00:00Z","v":215710,"vw":42.029896},{"c":42.57,"h":42.59,"l":41.72,"n":7035,"o":42.19,"t":"2026-09-10T04:00:00Z","v":368842,"vw":42.242097},{"c":42.67,"h":43.04,"l":42.05,"n":6162,"o":42.96,"t":"2026-09-11T04:00:00Z","v":325323,"vw":42.320472},{"c":42.88,"h":43.19,"l":42.63,"n":6514,"o":42.63,"t":"2026-09-14T04:00:00Z","v":219785,"vw":42.891512},{"c":42.74,"h":43.275,"l":42.48,"n":7103,"o":42.77,"t":"2026-09-15T04:00:00Z","v":270958,"vw":42.760346},{"c":42.68,"h":42.98,"l":41.85,"n":9836,"o":42.65,"t":"2026-09-16T04:00:00Z","v":387979,"vw":42.653553},{"c":42.55,"h":43.085,"l":42.52,"n":5695,"o":42.98,"t":"2026-09-17T04:00:00Z","v":221621,"vw":42.72292},{"c":42.48,"h":42.58,"l":41.99,"n":6404,"o":42.32,"t":"2026-09-18T04:00:00Z","v":498141,"vw":42.417938},{"c":42.15,"h":42.635,"l":42.1,"n":6301,"o":42.58,"t":"2026-09-21T04:00:00Z","v":210670,"vw":42.239271},{"c":41.84,"h":42.5,"l":41.8,"n":5952,"o":42.5,"t":"2026-09-22T04:00:00Z","v":207935,"vw":41.954643},{"c":41.41,"h":41.89,"l":41.355,"n":5864,"o":41.74,"t":"2026-09-23T04:00:00Z","v":194025,"vw":41.583215},{"c":41.79,"h":41.915,"l":41.35,"n":5548,"o":41.5,"t":"2026-09-24T04:00:00Z","v":200618,"vw":41.745524},{"c":42.16,"h":42.25,"l":41.7804,"n":5998,"o":41.94,"t":"2026-09-25T04:00:00Z","v":225934,"vw":42.035738},{"c":41.6,"h":42.185,"l":41.55,"n":5393,"o":42.18,"t":"2026-09-28T04:00:00Z","v":184113,"vw":41.717788},{"c":41.23,"h":41.78,"l":40.79,"n":6498,"o":41.56,"t":"2026-09-29T04:00:00Z","v":181667,"vw":41.162391},{"c":40.98,"h":41.455,"l":40.6,"n":6123,"o":41.23,"t":"2026-09-30T04:00:00Z","v":351366,"vw":40.915992},{"c":41.22,"h":41.33,"l":40.13,"n":7282,"o":40.79,"t":"2026-10-01T04:00:00Z","v":305999,"vw":40.86906},{"c":41.81,"h":42.08,"l":41.51,"n":4968,"o":41.54,"t":"2026-10-02T04:00:00Z","v":175175,"vw":41.754059},{"c":41.65,"h":41.79,"l":41.39,"n":4988,"o":41.74,"t":"2026-10-05T04:00:00Z","v":173843,"vw":41.633962},{"c":41.37,"h":42.095,"l":41.33,"n":3730,"o":41.86,"t":"2026-10-06T04:00:00Z","v":127783,"vw":41.448287},{"c":40.89,"h":41.145,"l":40.735,"n":5097,"o":40.97,"t":"2026-10-07T04:00:00Z","v":167394,"vw":40.90841},{"c":41.26,"h":41.45,"l":40.695,"n":7083,"o":40.89,"t":"2026-10-08T04:00:00Z","v":221979,"vw":41.186908},{"c":40.9,"h":41.17,"l":40.88,"n":3996,"o":41.12,"t":"2026-10-09T04:00:00Z","v":135103,"vw":40.957459},{"c":40.93,"h":41.41,"l":40.86,"n":5000,"o":40.94,"t":"2026-10-12T04:00:00Z","v":171097,"vw":41.066377},{"c":40.55,"h":41.33,"l":40.41,"n":5358,"o":41.09,"t":"2026-10-13T04:00:00Z","v":243275,"vw":40.565576},{"c":40.39,"h":40.56,"l":39.9,"n":7028,"o":39.98,"t":"2026-10-14T04:00:00Z","v":231419,"vw":40.328646},{"c":41.05,"h":41.16,"l":40.455,"n":6076,"o":40.65,"t":"2026-10-15T04:00:00Z","v":206004,"vw":40.987848},{"c":41.25,"h":41.63,"l":40.79,"n":4389,"o":41.08,"t":"2026-10-16T04:00:00Z","v":157789,"vw":41.286782},{"c":41.02,"h":41.355,"l":40.93,"n":4876,"o":41.15,"t":"2026-10-19T04:00:00Z","v":186328,"vw":41.054949},{"c":41.83,"h":42.07,"l":41.15,"n":4462,"o":41.15,"t":"2026-10-20T04:00:00Z","v":139836,"vw":41.799246},{"c":41.73,"h":41.855,"l":41.43,"n":4465,"o":41.81,"t":"2026-10-21T04:00:00Z","v":147790,"vw":41.691907},{"c":42.28,"h":42.58,"l":41.78,"n":6284,"o":41.78,"t":"2026-10-22T04:00:00Z","v":280446,"vw":42.277969}],"volatilityBars":[{"c":42.175,"h":42.5,"l":42.175,"n":94,"o":42.5,"t":"2026-09-22T13:30:00Z","v":4819,"vw":42.350912},{"c":42.31,"h":42.31,"l":42.11,"n":46,"o":42.11,"t":"2026-09-22T13:45:00Z","v":1308,"vw":42.2275},{"c":42.35,"h":42.5,"l":42.35,"n":108,"o":42.46,"t":"2026-09-22T14:00:00Z","v":3704,"vw":42.423619},{"c":42.24,"h":42.28,"l":42.23,"n":121,"o":42.27,"t":"2026-09-22T14:15:00Z","v":4917,"vw":42.258273},{"c":41.995,"h":42.2,"l":41.995,"n":168,"o":42.2,"t":"2026-09-22T14:30:00Z","v":5317,"vw":42.104572},{"c":41.875,"h":41.94,"l":41.8,"n":186,"o":41.91,"t":"2026-09-22T14:45:00Z","v":4021,"vw":41.877147},{"c":41.87,"h":41.895,"l":41.85,"n":70,"o":41.895,"t":"2026-09-22T15:00:00Z","v":2293,"vw":41.860517},{"c":41.84,"h":41.895,"l":41.84,"n":178,"o":41.87,"t":"2026-09-22T15:15:00Z","v":3944,"vw":41.869357},{"c":41.84,"h":41.84,"l":41.81,"n":70,"o":41.84,"t":"2026-09-22T15:30:00Z","v":1264,"vw":41.826667},{"c":41.935,"h":41.95,"l":41.86,"n":116,"o":41.88,"t":"2026-09-22T15:45:00Z","v":3885,"vw":41.896429},{"c":41.96,"h":41.99,"l":41.93,"n":127,"o":41.93,"t":"2026-09-22T16:00:00Z","v":3315,"vw":41.963684},{"c":41.92,"h":41.985,"l":41.92,"n":72,"o":41.96,"t":"2026-09-22T16:15:00Z","v":2133,"vw":41.969615},{"c":41.9,"h":41.94,"l":41.9,"n":34,"o":41.94,"t":"2026-09-22T16:30:00Z","v":522,"vw":41.92},{"c":41.92,"h":41.92,"l":41.85,"n":200,"o":41.88,"t":"2026-09-22T16:45:00Z","v":5259,"vw":41.883303},{"c":41.93,"h":41.93,"l":41.89,"n":98,"o":41.92,"t":"2026-09-22T17:00:00Z","v":4519,"vw":41.904371},{"c":41.96,"h":41.96,"l":41.96,"n":12,"o":41.96,"t":"2026-09-22T17:15:00Z","v":230,"vw":41.96},{"c":42.03,"h":42.03,"l":42.005,"n":91,"o":42.01,"t":"2026-09-22T17:30:00Z","v":2982,"vw":42.019121},{"c":42.195,"h":42.195,"l":42.03,"n":216,"o":42.06,"t":"2026-09-22T17:45:00Z","v":5221,"vw":42.100094},{"c":42.11,"h":42.195,"l":42.11,"n":110,"o":42.195,"t":"2026-09-22T18:00:00Z","v":2500,"vw":42.150116},{"c":42.115,"h":42.13,"l":42.115,"n":60,"o":42.12,"t":"2026-09-22T18:15:00Z","v":1850,"vw":42.120338},{"c":42.06,"h":42.14,"l":42.06,"n":172,"o":42.11,"t":"2026-09-22T18:30:00Z","v":5557,"vw":42.09647},{"c":42.05,"h":42.05,"l":42,"n":177,"o":42.05,"t":"2026-09-22T18:45:00Z","v":6274,"vw":42.037059},{"c":41.99,"h":42.03,"l":41.975,"n":173,"o":42.03,"t":"2026-09-22T19:00:00Z","v":5524,"vw":42.004833},{"c":41.98,"h":42,"l":41.98,"n":147,"o":42,"t":"2026-09-22T19:15:00Z","v":5404,"vw":41.991089},{"c":42.09,"h":42.11,"l":42.01,"n":254,"o":42.01,"t":"2026-09-22T19:30:00Z","v":7937,"vw":42.091073},{"c":41.86,"h":42.12,"l":41.83,"n":1022,"o":42.12,"t":"2026-09-22T19:45:00Z","v":39053,"vw":41.915292},{"c":41.84,"h":41.87,"l":41.82,"n":13,"o":41.84,"t":"2026-09-22T20:00:00Z","v":38616,"vw":41.839204},{"c":41.83,"h":41.83,"l":41.57,"n":65,"o":41.74,"t":"2026-09-23T13:30:00Z","v":2008,"vw":41.726385},{"c":41.745,"h":41.745,"l":41.64,"n":10,"o":41.64,"t":"2026-09-23T13:45:00Z","v":275,"vw":41.6925},{"c":41.795,"h":41.795,"l":41.61,"n":152,"o":41.65,"t":"2026-09-23T14:00:00Z","v":5713,"vw":41.693531},{"c":41.84,"h":41.86,"l":41.8,"n":85,"o":41.85,"t":"2026-09-23T14:15:00Z","v":3700,"vw":41.83125},{"c":41.755,"h":41.88,"l":41.755,"n":145,"o":41.875,"t":"2026-09-23T14:30:00Z","v":4309,"vw":41.814423},{"c":41.81,"h":41.89,"l":41.73,"n":120,"o":41.73,"t":"2026-09-23T14:45:00Z","v":3293,"vw":41.824722},{"c":41.83,"h":41.86,"l":41.8,"n":124,"o":41.8,"t":"2026-09-23T15:00:00Z","v":3480,"vw":41.8275},{"c":41.69,"h":41.85,"l":41.66,"n":218,"o":41.81,"t":"2026-09-23T15:15:00Z","v":9259,"vw":41.743356},{"c":41.67,"h":41.72,"l":41.645,"n":114,"o":41.69,"t":"2026-09-23T15:30:00Z","v":2923,"vw":41.685984},{"c":41.66,"h":41.7,"l":41.64,"n":128,"o":41.7,"t":"2026-09-23T15:45:00Z","v":3178,"vw":41.67575},{"c":41.675,"h":41.7,"l":41.65,"n":76,"o":41.665,"t":"2026-09-23T16:00:00Z","v":2200,"vw":41.669584},{"c":41.69,"h":41.71,"l":41.67,"n":130,"o":41.675,"t":"2026-09-23T16:15:00Z","v":4689,"vw":41.688903},{"c":41.78,"h":41.78,"l":41.675,"n":166,"o":41.705,"t":"2026-09-23T16:30:00Z","v":4421,"vw":41.717831},{"c":41.75,"h":41.8,"l":41.74,"n":193,"o":41.795,"t":"2026-09-23T16:45:00Z","v":6114,"vw":41.765764},{"c":41.69,"h":41.77,"l":41.61,"n":207,"o":41.77,"t":"2026-09-23T17:00:00Z","v":5198,"vw":41.688609},{"c":41.74,"h":41.77,"l":41.715,"n":173,"o":41.725,"t":"2026-09-23T17:15:00Z","v":4095,"vw":41.745137},{"c":41.72,"h":41.745,"l":41.665,"n":222,"o":41.71,"t":"2026-09-23T17:30:00Z","v":9224,"vw":41.70822},{"c":41.73,"h":41.73,"l":41.69,"n":141,"o":41.72,"t":"2026-09-23T17:45:00Z","v":4547,"vw":41.714418},{"c":41.7,"h":41.75,"l":41.68,"n":209,"o":41.745,"t":"2026-09-23T18:00:00Z","v":6667,"vw":41.718969},{"c":41.68,"h":41.7,"l":41.68,"n":108,"o":41.68,"t":"2026-09-23T18:15:00Z","v":2855,"vw":41.69},{"c":41.56,"h":41.66,"l":41.545,"n":138,"o":41.66,"t":"2026-09-23T18:30:00Z","v":4426,"vw":41.584582},{"c":41.635,"h":41.635,"l":41.57,"n":187,"o":41.57,"t":"2026-09-23T18:45:00Z","v":5686,"vw":41.595667},{"c":41.63,"h":41.665,"l":41.61,"n":196,"o":41.64,"t":"2026-09-23T19:00:00Z","v":4376,"vw":41.635959},{"c":41.59,"h":41.65,"l":41.58,"n":213,"o":41.65,"t":"2026-09-23T19:15:00Z","v":5186,"vw":41.610714},{"c":41.54,"h":41.595,"l":41.54,"n":220,"o":41.59,"t":"2026-09-23T19:30:00Z","v":8537,"vw":41.561028},{"c":41.41,"h":41.535,"l":41.355,"n":805,"o":41.535,"t":"2026-09-23T19:45:00Z","v":32292,"vw":41.420391},{"c":41.41,"h":41.41,"l":41.41,"n":18,"o":41.41,"t":"2026-09-23T20:00:00Z","v":31502,"vw":41.41},{"c":41.48,"h":41.51,"l":41.48,"n":68,"o":41.5,"t":"2026-09-24T13:30:00Z","v":5018,"vw":41.499554},{"c":41.62,"h":41.735,"l":41.41,"n":61,"o":41.41,"t":"2026-09-24T13:45:00Z","v":2442,"vw":41.603929},{"c":41.66,"h":41.7,"l":41.56,"n":110,"o":41.57,"t":"2026-09-24T14:00:00Z","v":4869,"vw":41.649568},{"c":41.57,"h":41.66,"l":41.57,"n":66,"o":41.66,"t":"2026-09-24T14:15:00Z","v":1752,"vw":41.611629},{"c":41.455,"h":41.59,"l":41.455,"n":72,"o":41.59,"t":"2026-09-24T14:30:00Z","v":3259,"vw":41.543855},{"c":41.46,"h":41.46,"l":41.425,"n":67,"o":41.45,"t":"2026-09-24T14:45:00Z","v":2500,"vw":41.437885},{"c":41.365,"h":41.42,"l":41.365,"n":44,"o":41.42,"t":"2026-09-24T15:00:00Z","v":1204,"vw":41.397857},{"c":41.45,"h":41.455,"l":41.35,"n":87,"o":41.35,"t":"2026-09-24T15:15:00Z","v":2003,"vw":41.383486},{"c":41.44,"h":41.47,"l":41.44,"n":75,"o":41.47,"t":"2026-09-24T15:30:00Z","v":2509,"vw":41.4458},{"c":41.44,"h":41.45,"l":41.44,"n":57,"o":41.44,"t":"2026-09-24T15:45:00Z","v":1850,"vw":41.444828},{"c":41.5,"h":41.5,"l":41.445,"n":102,"o":41.46,"t":"2026-09-24T16:00:00Z","v":2933,"vw":41.468438},{"c":41.695,"h":41.79,"l":41.5,"n":428,"o":41.5,"t":"2026-09-24T16:15:00Z","v":15439,"vw":41.684419},{"c":41.79,"h":41.855,"l":41.65,"n":152,"o":41.655,"t":"2026-09-24T16:30:00Z","v":4378,"vw":41.753636},{"c":41.76,"h":41.85,"l":41.74,"n":119,"o":41.76,"t":"2026-09-24T16:45:00Z","v":3730,"vw":41.797014},{"c":41.79,"h":41.83,"l":41.725,"n":93,"o":41.725,"t":"2026-09-24T17:00:00Z","v":3827,"vw":41.763617},{"c":41.8,"h":41.8,"l":41.76,"n":24,"o":41.76,"t":"2026-09-24T17:15:00Z","v":463,"vw":41.78},{"c":41.79,"h":41.79,"l":41.75,"n":23,"o":41.76,"t":"2026-09-24T17:30:00Z","v":674,"vw":41.766667},{"c":41.84,"h":41.84,"l":41.8,"n":72,"o":41.8,"t":"2026-09-24T17:45:00Z","v":1377,"vw":41.817453},{"c":41.79,"h":41.85,"l":41.79,"n":94,"o":41.85,"t":"2026-09-24T18:00:00Z","v":2410,"vw":41.827445},{"c":41.85,"h":41.85,"l":41.8,"n":129,"o":41.81,"t":"2026-09-24T18:15:00Z","v":2252,"vw":41.836936},{"c":41.79,"h":41.81,"l":41.76,"n":202,"o":41.81,"t":"2026-09-24T18:30:00Z","v":5267,"vw":41.787119},{"c":41.8,"h":41.8,"l":41.74,"n":132,"o":41.745,"t":"2026-09-24T18:45:00Z","v":2712,"vw":41.759167},{"c":41.775,"h":41.81,"l":41.7475,"n":105,"o":41.78,"t":"2026-09-24T19:00:00Z","v":3305,"vw":41.786731},{"c":41.805,"h":41.805,"l":41.77,"n":193,"o":41.775,"t":"2026-09-24T19:15:00Z","v":5941,"vw":41.781986},{"c":41.81,"h":41.82,"l":41.79,"n":424,"o":41.81,"t":"2026-09-24T19:30:00Z","v":13233,"vw":41.801595},{"c":41.8,"h":41.915,"l":41.78,"n":1019,"o":41.8,"t":"2026-09-24T19:45:00Z","v":43026,"vw":41.824811},{"c":41.79,"h":41.79,"l":41.79,"n":12,"o":41.79,"t":"2026-09-24T20:00:00Z","v":47374,"vw":41.79},{"c":42.16,"h":42.19,"l":41.94,"n":79,"o":41.94,"t":"2026-09-25T13:30:00Z","v":3199,"vw":42.077711},{"c":42.12,"h":42.16,"l":42.12,"n":22,"o":42.16,"t":"2026-09-25T13:45:00Z","v":834,"vw":42.138696},{"c":41.82,"h":41.93,"l":41.7804,"n":251,"o":41.93,"t":"2026-09-25T14:00:00Z","v":33786,"vw":41.817452},{"c":41.885,"h":41.98,"l":41.86,"n":153,"o":41.86,"t":"2026-09-25T14:15:00Z","v":5764,"vw":41.893875},{"c":41.91,"h":41.98,"l":41.91,"n":174,"o":41.96,"t":"2026-09-25T14:30:00Z","v":4866,"vw":41.955577},{"c":41.85,"h":41.9,"l":41.82,"n":82,"o":41.9,"t":"2026-09-25T14:45:00Z","v":1996,"vw":41.855291},{"c":41.905,"h":41.92,"l":41.86,"n":109,"o":41.87,"t":"2026-09-25T15:00:00Z","v":6199,"vw":41.891908},{"c":41.87,"h":41.92,"l":41.87,"n":54,"o":41.92,"t":"2026-09-25T15:15:00Z","v":1482,"vw":41.90125},{"c":41.79,"h":41.91,"l":41.79,"n":239,"o":41.88,"t":"2026-09-25T15:30:00Z","v":5354,"vw":41.879512},{"c":41.93,"h":41.93,"l":41.79,"n":158,"o":41.79,"t":"2026-09-25T15:45:00Z","v":4522,"vw":41.850802},{"c":42.155,"h":42.16,"l":41.99,"n":279,"o":41.99,"t":"2026-09-25T16:00:00Z","v":6627,"vw":42.076812},{"c":42.055,"h":42.135,"l":42.055,"n":70,"o":42.135,"t":"2026-09-25T16:15:00Z","v":1922,"vw":42.119},{"c":42.025,"h":42.11,"l":42.01,"n":129,"o":42.08,"t":"2026-09-25T16:30:00Z","v":3495,"vw":42.075769},{"c":42.075,"h":42.075,"l":42.015,"n":83,"o":42.015,"t":"2026-09-25T16:45:00Z","v":2047,"vw":42.035},{"c":42.115,"h":42.12,"l":42.095,"n":91,"o":42.1,"t":"2026-09-25T17:00:00Z","v":2668,"vw":42.105333},{"c":42.115,"h":42.125,"l":42.085,"n":45,"o":42.085,"t":"2026-09-25T17:15:00Z","v":1781,"vw":42.107482},{"c":42.02,"h":42.08,"l":41.985,"n":168,"o":42.08,"t":"2026-09-25T17:30:00Z","v":6693,"vw":42.014359},{"c":42.12,"h":42.12,"l":42.035,"n":82,"o":42.035,"t":"2026-09-25T17:45:00Z","v":2936,"vw":42.069688},{"c":42.09,"h":42.12,"l":42.06,"n":165,"o":42.12,"t":"2026-09-25T18:00:00Z","v":6673,"vw":42.107228},{"c":42.135,"h":42.15,"l":42.105,"n":114,"o":42.11,"t":"2026-09-25T18:15:00Z","v":3606,"vw":42.13},{"c":42.135,"h":42.135,"l":42.12,"n":53,"o":42.12,"t":"2026-09-25T18:30:00Z","v":1407,"vw":42.129375},{"c":42.18,"h":42.18,"l":42.13,"n":188,"o":42.13,"t":"2026-09-25T18:45:00Z","v":3940,"vw":42.154808},{"c":42.2,"h":42.2,"l":42.14,"n":184,"o":42.18,"t":"2026-09-25T19:00:00Z","v":6472,"vw":42.165765},{"c":42.155,"h":42.2,"l":42.155,"n":166,"o":42.19,"t":"2026-09-25T19:15:00Z","v":6032,"vw":42.177188},{"c":42.23,"h":42.23,"l":42.125,"n":233,"o":42.1699,"t":"2026-09-25T19:30:00Z","v":7896,"vw":42.174572},{"c":42.14,"h":42.25,"l":42.13,"n":1148,"o":42.24,"t":"2026-09-25T19:45:00Z","v":41526,"vw":42.170945},{"c":42.09,"h":42.16,"l":42.09,"n":17,"o":42.16,"t":"2026-09-25T20:00:00Z","v":29229,"vw":42.155598},{"c":42.08,"h":42.185,"l":41.86,"n":93,"o":42.18,"t":"2026-09-28T13:30:00Z","v":8419,"vw":42.140717},{"c":41.88,"h":42.07,"l":41.88,"n":121,"o":42,"t":"2026-09-28T13:45:00Z","v":4156,"vw":41.978444},{"c":41.96,"h":42.02,"l":41.96,"n":67,"o":41.99,"t":"2026-09-28T14:00:00Z","v":1699,"vw":41.98105},{"c":42.02,"h":42.02,"l":41.94,"n":114,"o":42,"t":"2026-09-28T14:15:00Z","v":2943,"vw":41.978527},{"c":41.9,"h":41.99,"l":41.9,"n":32,"o":41.99,"t":"2026-09-28T14:30:00Z","v":818,"vw":41.946},{"c":41.83,"h":41.9,"l":41.785,"n":146,"o":41.9,"t":"2026-09-28T14:45:00Z","v":3305,"vw":41.849375},{"c":41.79,"h":41.84,"l":41.75,"n":116,"o":41.84,"t":"2026-09-28T15:00:00Z","v":4172,"vw":41.785039},{"c":41.795,"h":41.815,"l":41.77,"n":78,"o":41.8,"t":"2026-09-28T15:15:00Z","v":2285,"vw":41.794388},{"c":41.805,"h":41.88,"l":41.805,"n":90,"o":41.84,"t":"2026-09-28T15:30:00Z","v":2880,"vw":41.835},{"c":41.735,"h":41.81,"l":41.735,"n":102,"o":41.8,"t":"2026-09-28T15:45:00Z","v":2340,"vw":41.78037},{"c":41.69,"h":41.77,"l":41.69,"n":53,"o":41.76,"t":"2026-09-28T16:00:00Z","v":1419,"vw":41.728125},{"c":41.905,"h":41.905,"l":41.705,"n":414,"o":41.705,"t":"2026-09-28T16:15:00Z","v":10322,"vw":41.79367},{"c":41.79,"h":41.915,"l":41.79,"n":138,"o":41.915,"t":"2026-09-28T16:30:00Z","v":3594,"vw":41.833056},{"c":41.805,"h":41.815,"l":41.78,"n":96,"o":41.815,"t":"2026-09-28T16:45:00Z","v":2778,"vw":41.79834},{"c":41.93,"h":42,"l":41.86,"n":303,"o":41.87,"t":"2026-09-28T17:00:00Z","v":7956,"vw":41.948975},{"c":41.855,"h":41.93,"l":41.855,"n":51,"o":41.93,"t":"2026-09-28T17:15:00Z","v":1143,"vw":41.885714},{"c":41.9,"h":41.9,"l":41.84,"n":80,"o":41.85,"t":"2026-09-28T17:30:00Z","v":2204,"vw":41.861685},{"c":41.89,"h":41.92,"l":41.89,"n":36,"o":41.91,"t":"2026-09-28T17:45:00Z","v":1108,"vw":41.907857},{"c":41.83,"h":41.87,"l":41.785,"n":112,"o":41.87,"t":"2026-09-28T18:00:00Z","v":3540,"vw":41.817452},{"c":41.82,"h":41.845,"l":41.81,"n":30,"o":41.845,"t":"2026-09-28T18:15:00Z","v":715,"vw":41.825519},{"c":41.79,"h":41.81,"l":41.785,"n":59,"o":41.81,"t":"2026-09-28T18:30:00Z","v":1080,"vw":41.793642},{"c":41.74,"h":41.79,"l":41.74,"n":114,"o":41.79,"t":"2026-09-28T18:45:00Z","v":3219,"vw":41.762127},{"c":41.625,"h":41.735,"l":41.625,"n":110,"o":41.735,"t":"2026-09-28T19:00:00Z","v":2146,"vw":41.703483},{"c":41.63,"h":41.63,"l":41.58,"n":160,"o":41.59,"t":"2026-09-28T19:15:00Z","v":4426,"vw":41.600394},{"c":41.63,"h":41.67,"l":41.62,"n":322,"o":41.65,"t":"2026-09-28T19:30:00Z","v":9728,"vw":41.644944},{"c":41.62,"h":41.66,"l":41.55,"n":767,"o":41.63,"t":"2026-09-28T19:45:00Z","v":30159,"vw":41.5954},{"c":41.6,"h":41.6,"l":41.6,"n":11,"o":41.6,"t":"2026-09-28T20:00:00Z","v":43010,"vw":41.6},{"c":41.78,"h":41.78,"l":41.56,"n":35,"o":41.56,"t":"2026-09-29T13:30:00Z","v":2552,"vw":41.652549},{"c":41.4,"h":41.6,"l":41.375,"n":13,"o":41.6,"t":"2026-09-29T13:45:00Z","v":982,"vw":41.457286},{"c":41.41,"h":41.51,"l":41.31,"n":190,"o":41.42,"t":"2026-09-29T14:00:00Z","v":5469,"vw":41.42413},{"c":41.285,"h":41.435,"l":41.285,"n":80,"o":41.39,"t":"2026-09-29T14:15:00Z","v":1557,"vw":41.369255},{"c":41.3,"h":41.33,"l":41.26,"n":71,"o":41.305,"t":"2026-09-29T14:30:00Z","v":1771,"vw":41.299333},{"c":41.225,"h":41.35,"l":41.225,"n":140,"o":41.305,"t":"2026-09-29T14:45:00Z","v":5905,"vw":41.290089},{"c":40.97,"h":41.18,"l":40.97,"n":170,"o":41.18,"t":"2026-09-29T15:00:00Z","v":4065,"vw":41.08286},{"c":41.04,"h":41.04,"l":40.96,"n":116,"o":40.97,"t":"2026-09-29T15:15:00Z","v":3237,"vw":40.993908},{"c":40.97,"h":41.01,"l":40.92,"n":82,"o":41.01,"t":"2026-09-29T15:30:00Z","v":2558,"vw":40.967206},{"c":40.93,"h":40.95,"l":40.93,"n":73,"o":40.94,"t":"2026-09-29T15:45:00Z","v":1891,"vw":40.939444},{"c":40.9225,"h":40.935,"l":40.88,"n":151,"o":40.935,"t":"2026-09-29T16:00:00Z","v":4248,"vw":40.909024},{"c":40.79,"h":40.86,"l":40.79,"n":110,"o":40.86,"t":"2026-09-29T16:15:00Z","v":2840,"vw":40.830501},{"c":40.91,"h":40.91,"l":40.8,"n":188,"o":40.82,"t":"2026-09-29T16:30:00Z","v":5656,"vw":40.854258},{"c":40.96,"h":40.99,"l":40.92,"n":176,"o":40.92,"t":"2026-09-29T16:45:00Z","v":4443,"vw":40.957108},{"c":40.9,"h":40.95,"l":40.88,"n":112,"o":40.95,"t":"2026-09-29T17:00:00Z","v":2232,"vw":40.912038},{"c":40.885,"h":40.9,"l":40.885,"n":14,"o":40.9,"t":"2026-09-29T17:15:00Z","v":369,"vw":40.8925},{"c":40.94,"h":40.94,"l":40.91,"n":102,"o":40.92,"t":"2026-09-29T17:30:00Z","v":2805,"vw":40.922166},{"c":40.91,"h":40.99,"l":40.91,"n":111,"o":40.98,"t":"2026-09-29T17:45:00Z","v":2927,"vw":40.959659},{"c":40.97,"h":40.98,"l":40.87,"n":316,"o":40.905,"t":"2026-09-29T18:00:00Z","v":9105,"vw":40.928909},{"c":41.04,"h":41.06,"l":41.02,"n":194,"o":41.04,"t":"2026-09-29T18:15:00Z","v":3972,"vw":41.036667},{"c":41.095,"h":41.095,"l":41.04,"n":105,"o":41.04,"t":"2026-09-29T18:30:00Z","v":2502,"vw":41.0645},{"c":41.09,"h":41.095,"l":41.045,"n":140,"o":41.095,"t":"2026-09-29T18:45:00Z","v":4794,"vw":41.081454},{"c":41.1,"h":41.12,"l":41.09,"n":156,"o":41.11,"t":"2026-09-29T19:00:00Z","v":3796,"vw":41.109009},{"c":41.095,"h":41.12,"l":41.05,"n":295,"o":41.09,"t":"2026-09-29T19:15:00Z","v":8014,"vw":41.085349},{"c":41.14,"h":41.17,"l":41.11,"n":208,"o":41.11,"t":"2026-09-29T19:30:00Z","v":4261,"vw":41.140714},{"c":41.25,"h":41.27,"l":41.17,"n":1247,"o":41.19,"t":"2026-09-29T19:45:00Z","v":35399,"vw":41.236004},{"c":41.23,"h":41.23,"l":41.23,"n":17,"o":41.23,"t":"2026-09-29T20:00:00Z","v":31747,"vw":41.23},{"c":41.34,"h":41.455,"l":41.23,"n":79,"o":41.23,"t":"2026-09-30T13:30:00Z","v":4846,"vw":41.365407},{"c":41.09,"h":41.33,"l":41.09,"n":98,"o":41.33,"t":"2026-09-30T13:45:00Z","v":4609,"vw":41.222574},{"c":41.26,"h":41.31,"l":41.03,"n":215,"o":41.075,"t":"2026-09-30T14:00:00Z","v":13512,"vw":41.102355},{"c":41.06,"h":41.25,"l":41.06,"n":176,"o":41.24,"t":"2026-09-30T14:15:00Z","v":8138,"vw":41.144997},{"c":40.94,"h":41.15,"l":40.865,"n":191,"o":40.93,"t":"2026-09-30T14:30:00Z","v":16681,"vw":41.072092},{"c":41.04,"h":41.05,"l":40.945,"n":81,"o":40.945,"t":"2026-09-30T14:45:00Z","v":16974,"vw":41.044442},{"c":41,"h":41.065,"l":41,"n":37,"o":41.065,"t":"2026-09-30T15:00:00Z","v":1157,"vw":41.033333},{"c":40.875,"h":41.03,"l":40.845,"n":120,"o":41.03,"t":"2026-09-30T15:15:00Z","v":3880,"vw":40.954043},{"c":40.755,"h":40.875,"l":40.75,"n":82,"o":40.845,"t":"2026-09-30T15:30:00Z","v":3707,"vw":40.802119},{"c":40.745,"h":40.76,"l":40.68,"n":409,"o":40.76,"t":"2026-09-30T15:45:00Z","v":23894,"vw":40.719611},{"c":40.795,"h":40.835,"l":40.77,"n":194,"o":40.77,"t":"2026-09-30T16:00:00Z","v":5586,"vw":40.803963},{"c":40.67,"h":40.795,"l":40.65,"n":490,"o":40.795,"t":"2026-09-30T16:15:00Z","v":20940,"vw":40.700865},{"c":40.72,"h":40.73,"l":40.615,"n":149,"o":40.63,"t":"2026-09-30T16:30:00Z","v":5832,"vw":40.675393},{"c":40.71,"h":40.715,"l":40.65,"n":105,"o":40.71,"t":"2026-09-30T16:45:00Z","v":3533,"vw":40.686917},{"c":40.76,"h":40.76,"l":40.7,"n":82,"o":40.71,"t":"2026-09-30T17:00:00Z","v":3359,"vw":40.719565},{"c":40.645,"h":40.735,"l":40.615,"n":171,"o":40.73,"t":"2026-09-30T17:15:00Z","v":6111,"vw":40.666508},{"c":40.71,"h":40.71,"l":40.66,"n":115,"o":40.665,"t":"2026-09-30T17:30:00Z","v":3116,"vw":40.686461},{"c":40.65,"h":40.71,"l":40.64,"n":194,"o":40.71,"t":"2026-09-30T17:45:00Z","v":11852,"vw":40.672952},{"c":40.665,"h":40.6662,"l":40.62,"n":90,"o":40.62,"t":"2026-09-30T18:00:00Z","v":5787,"vw":40.639671},{"c":40.69,"h":40.705,"l":40.64,"n":165,"o":40.665,"t":"2026-09-30T18:15:00Z","v":5760,"vw":40.671243},{"c":40.71,"h":40.73,"l":40.69,"n":114,"o":40.705,"t":"2026-09-30T18:30:00Z","v":3586,"vw":40.70587},{"c":40.635,"h":40.705,"l":40.6,"n":169,"o":40.705,"t":"2026-09-30T18:45:00Z","v":4707,"vw":40.632601},{"c":40.655,"h":40.66,"l":40.61,"n":180,"o":40.63,"t":"2026-09-30T19:00:00Z","v":6303,"vw":40.644968},{"c":40.725,"h":40.73,"l":40.67,"n":113,"o":40.67,"t":"2026-09-30T19:15:00Z","v":3497,"vw":40.714167},{"c":40.85,"h":40.86,"l":40.715,"n":219,"o":40.715,"t":"2026-09-30T19:30:00Z","v":7103,"vw":40.797957},{"c":40.96,"h":40.995,"l":40.87,"n":1004,"o":40.87,"t":"2026-09-30T19:45:00Z","v":44244,"vw":40.954342},{"c":40.98,"h":40.98,"l":40.98,"n":29,"o":40.98,"t":"2026-09-30T20:00:00Z","v":89658,"vw":40.98},{"c":40.405,"h":40.875,"l":40.36,"n":213,"o":40.79,"t":"2026-10-01T13:30:00Z","v":9314,"vw":40.659489},{"c":40.485,"h":40.58,"l":40.42,"n":101,"o":40.42,"t":"2026-10-01T13:45:00Z","v":4129,"vw":40.499458},{"c":40.19,"h":40.41,"l":40.13,"n":129,"o":40.41,"t":"2026-10-01T14:00:00Z","v":5856,"vw":40.23308},{"c":40.265,"h":40.3,"l":40.24,"n":165,"o":40.24,"t":"2026-10-01T14:15:00Z","v":4386,"vw":40.27393},{"c":40.4,"h":40.42,"l":40.27,"n":120,"o":40.27,"t":"2026-10-01T14:30:00Z","v":4121,"vw":40.371935},{"c":40.395,"h":40.43,"l":40.28,"n":264,"o":40.43,"t":"2026-10-01T14:45:00Z","v":7816,"vw":40.356521},{"c":40.26,"h":40.37,"l":40.23,"n":369,"o":40.37,"t":"2026-10-01T15:00:00Z","v":10075,"vw":40.28736},{"c":40.395,"h":40.395,"l":40.29,"n":188,"o":40.29,"t":"2026-10-01T15:15:00Z","v":6802,"vw":40.374577},{"c":40.5,"h":40.5,"l":40.34,"n":268,"o":40.405,"t":"2026-10-01T15:30:00Z","v":13212,"vw":40.473763},{"c":40.595,"h":40.595,"l":40.49,"n":315,"o":40.54,"t":"2026-10-01T15:45:00Z","v":22808,"vw":40.526582},{"c":40.75,"h":40.75,"l":40.62,"n":156,"o":40.62,"t":"2026-10-01T16:00:00Z","v":4943,"vw":40.673141},{"c":40.83,"h":40.85,"l":40.75,"n":101,"o":40.75,"t":"2026-10-01T16:15:00Z","v":2557,"vw":40.795429},{"c":40.87,"h":40.89,"l":40.83,"n":186,"o":40.845,"t":"2026-10-01T16:30:00Z","v":5898,"vw":40.863159},{"c":40.71,"h":40.87,"l":40.7,"n":293,"o":40.865,"t":"2026-10-01T16:45:00Z","v":16011,"vw":40.79179},{"c":40.845,"h":40.87,"l":40.73,"n":191,"o":40.73,"t":"2026-10-01T17:00:00Z","v":6465,"vw":40.817491},{"c":40.85,"h":40.87,"l":40.795,"n":177,"o":40.835,"t":"2026-10-01T17:15:00Z","v":7106,"vw":40.833758},{"c":40.89,"h":40.91,"l":40.84,"n":253,"o":40.84,"t":"2026-10-01T17:30:00Z","v":7574,"vw":40.877292},{"c":40.81,"h":40.88,"l":40.8,"n":217,"o":40.88,"t":"2026-10-01T17:45:00Z","v":13960,"vw":40.815094},{"c":40.8,"h":40.81,"l":40.755,"n":164,"o":40.79,"t":"2026-10-01T18:00:00Z","v":3953,"vw":40.782944},{"c":40.885,"h":40.89,"l":40.86,"n":98,"o":40.86,"t":"2026-10-01T18:15:00Z","v":2780,"vw":40.875026},{"c":40.92,"h":40.97,"l":40.89,"n":143,"o":40.89,"t":"2026-10-01T18:30:00Z","v":4330,"vw":40.935124},{"c":40.925,"h":40.925,"l":40.89,"n":63,"o":40.89,"t":"2026-10-01T18:45:00Z","v":2285,"vw":40.895667},{"c":40.88,"h":40.955,"l":40.88,"n":139,"o":40.92,"t":"2026-10-01T19:00:00Z","v":4333,"vw":40.911204},{"c":41.09,"h":41.09,"l":40.88,"n":264,"o":40.88,"t":"2026-10-01T19:15:00Z","v":11507,"vw":40.988403},{"c":41.08,"h":41.1351,"l":41.005,"n":297,"o":41.1,"t":"2026-10-01T19:30:00Z","v":12270,"vw":41.053756},{"c":41.215,"h":41.33,"l":41.1,"n":1175,"o":41.1,"t":"2026-10-01T19:45:00Z","v":47377,"vw":41.239715},{"c":41.22,"h":41.22,"l":41.22,"n":20,"o":41.22,"t":"2026-10-01T20:00:00Z","v":46264,"vw":41.22},{"c":41.83,"h":42.08,"l":41.54,"n":117,"o":41.54,"t":"2026-10-02T13:30:00Z","v":5329,"vw":41.797714},{"c":41.825,"h":42.015,"l":41.76,"n":74,"o":41.96,"t":"2026-10-02T13:45:00Z","v":3498,"vw":41.922706},{"c":41.89,"h":41.92,"l":41.81,"n":157,"o":41.825,"t":"2026-10-02T14:00:00Z","v":4450,"vw":41.857721},{"c":41.88,"h":41.93,"l":41.87,"n":50,"o":41.93,"t":"2026-10-02T14:15:00Z","v":1100,"vw":41.89},{"c":41.825,"h":41.875,"l":41.78,"n":79,"o":41.84,"t":"2026-10-02T14:45:00Z","v":4955,"vw":41.825},{"c":41.6,"h":41.805,"l":41.6,"n":252,"o":41.8,"t":"2026-10-02T15:00:00Z","v":10739,"vw":41.736161},{"c":41.63,"h":41.63,"l":41.53,"n":66,"o":41.59,"t":"2026-10-02T15:15:00Z","v":1630,"vw":41.57375},{"c":41.63,"h":41.69,"l":41.61,"n":81,"o":41.61,"t":"2026-10-02T15:30:00Z","v":1492,"vw":41.644375},{"c":41.61,"h":41.64,"l":41.59,"n":51,"o":41.6,"t":"2026-10-02T15:45:00Z","v":2482,"vw":41.611},{"c":41.56,"h":41.61,"l":41.515,"n":126,"o":41.61,"t":"2026-10-02T16:00:00Z","v":4677,"vw":41.568529},{"c":41.58,"h":41.58,"l":41.56,"n":11,"o":41.56,"t":"2026-10-02T16:15:00Z","v":420,"vw":41.566667},{"c":41.51,"h":41.57,"l":41.51,"n":76,"o":41.57,"t":"2026-10-02T16:30:00Z","v":2051,"vw":41.536341},{"c":41.635,"h":41.635,"l":41.54,"n":103,"o":41.54,"t":"2026-10-02T16:45:00Z","v":2558,"vw":41.5985},{"c":41.615,"h":41.7,"l":41.615,"n":82,"o":41.68,"t":"2026-10-02T17:00:00Z","v":3424,"vw":41.6582},{"c":41.52,"h":41.63,"l":41.52,"n":134,"o":41.63,"t":"2026-10-02T17:15:00Z","v":5532,"vw":41.564639},{"c":41.575,"h":41.585,"l":41.545,"n":77,"o":41.55,"t":"2026-10-02T17:30:00Z","v":2108,"vw":41.566786},{"c":41.58,"h":41.59,"l":41.57,"n":17,"o":41.59,"t":"2026-10-02T17:45:00Z","v":960,"vw":41.581429},{"c":41.64,"h":41.64,"l":41.595,"n":118,"o":41.595,"t":"2026-10-02T18:00:00Z","v":2767,"vw":41.618077},{"c":41.58,"h":41.64,"l":41.55,"n":131,"o":41.64,"t":"2026-10-02T18:15:00Z","v":4188,"vw":41.589364},{"c":41.65,"h":41.65,"l":41.59,"n":137,"o":41.59,"t":"2026-10-02T18:30:00Z","v":3336,"vw":41.621428},{"c":41.64,"h":41.65,"l":41.63,"n":128,"o":41.64,"t":"2026-10-02T18:45:00Z","v":5154,"vw":41.638621},{"c":41.7,"h":41.7,"l":41.63,"n":220,"o":41.635,"t":"2026-10-02T19:00:00Z","v":6900,"vw":41.654562},{"c":41.725,"h":41.75,"l":41.685,"n":87,"o":41.685,"t":"2026-10-02T19:15:00Z","v":2603,"vw":41.701447},{"c":41.82,"h":41.82,"l":41.73,"n":242,"o":41.735,"t":"2026-10-02T19:30:00Z","v":6482,"vw":41.778502},{"c":41.8,"h":41.87,"l":41.75,"n":890,"o":41.83,"t":"2026-10-02T19:45:00Z","v":34933,"vw":41.827442},{"c":41.81,"h":41.81,"l":41.81,"n":18,"o":41.81,"t":"2026-10-02T20:00:00Z","v":33788,"vw":41.81},{"c":41.47,"h":41.75,"l":41.47,"n":90,"o":41.74,"t":"2026-10-05T13:30:00Z","v":3014,"vw":41.618878},{"c":41.41,"h":41.48,"l":41.41,"n":48,"o":41.47,"t":"2026-10-05T13:45:00Z","v":1214,"vw":41.439115},{"c":41.57,"h":41.58,"l":41.39,"n":121,"o":41.505,"t":"2026-10-05T14:00:00Z","v":7289,"vw":41.443611},{"c":41.65,"h":41.76,"l":41.58,"n":84,"o":41.58,"t":"2026-10-05T14:15:00Z","v":3119,"vw":41.688},{"c":41.64,"h":41.68,"l":41.61,"n":69,"o":41.67,"t":"2026-10-05T14:30:00Z","v":3802,"vw":41.65047},{"c":41.55,"h":41.57,"l":41.515,"n":120,"o":41.57,"t":"2026-10-05T14:45:00Z","v":5087,"vw":41.5455},{"c":41.53,"h":41.53,"l":41.47,"n":89,"o":41.51,"t":"2026-10-05T15:00:00Z","v":1854,"vw":41.506692},{"c":41.51,"h":41.54,"l":41.5,"n":85,"o":41.51,"t":"2026-10-05T15:15:00Z","v":1785,"vw":41.522353},{"c":41.53,"h":41.565,"l":41.5,"n":96,"o":41.525,"t":"2026-10-05T15:30:00Z","v":5986,"vw":41.515202},{"c":41.56,"h":41.57,"l":41.53,"n":73,"o":41.53,"t":"2026-10-05T15:45:00Z","v":1743,"vw":41.558182},{"c":41.6,"h":41.6,"l":41.54,"n":50,"o":41.54,"t":"2026-10-05T16:00:00Z","v":737,"vw":41.57},{"c":41.62,"h":41.645,"l":41.59,"n":91,"o":41.6,"t":"2026-10-05T16:15:00Z","v":1944,"vw":41.621},{"c":41.685,"h":41.685,"l":41.65,"n":37,"o":41.65,"t":"2026-10-05T16:30:00Z","v":1149,"vw":41.666395},{"c":41.7,"h":41.715,"l":41.6832,"n":36,"o":41.695,"t":"2026-10-05T16:45:00Z","v":1137,"vw":41.696914},{"c":41.65,"h":41.67,"l":41.65,"n":35,"o":41.67,"t":"2026-10-05T17:00:00Z","v":879,"vw":41.666101},{"c":41.67,"h":41.675,"l":41.67,"n":67,"o":41.67,"t":"2026-10-05T17:15:00Z","v":1954,"vw":41.671111},{"c":41.69,"h":41.69,"l":41.665,"n":26,"o":41.665,"t":"2026-10-05T17:30:00Z","v":600,"vw":41.673624},{"c":41.615,"h":41.67,"l":41.615,"n":103,"o":41.67,"t":"2026-10-05T17:45:00Z","v":2427,"vw":41.644075},{"c":41.57,"h":41.635,"l":41.57,"n":122,"o":41.62,"t":"2026-10-05T18:00:00Z","v":3031,"vw":41.608902},{"c":41.58,"h":41.6,"l":41.56,"n":65,"o":41.56,"t":"2026-10-05T18:15:00Z","v":1223,"vw":41.584},{"c":41.61,"h":41.61,"l":41.5999,"n":89,"o":41.5999,"t":"2026-10-05T18:30:00Z","v":2060,"vw":41.601766},{"c":41.64,"h":41.64,"l":41.62,"n":108,"o":41.625,"t":"2026-10-05T18:45:00Z","v":3472,"vw":41.62775},{"c":41.74,"h":41.74,"l":41.66,"n":106,"o":41.66,"t":"2026-10-05T19:00:00Z","v":4214,"vw":41.719074},{"c":41.74,"h":41.77,"l":41.72,"n":129,"o":41.76,"t":"2026-10-05T19:15:00Z","v":3169,"vw":41.747745},{"c":41.78,"h":41.78,"l":41.735,"n":270,"o":41.75,"t":"2026-10-05T19:30:00Z","v":9216,"vw":41.749334},{"c":41.65,"h":41.79,"l":41.6,"n":990,"o":41.78,"t":"2026-10-05T19:45:00Z","v":42056,"vw":41.654276},{"c":41.65,"h":41.65,"l":41.65,"n":14,"o":41.65,"t":"2026-10-05T20:00:00Z","v":40761,"vw":41.65},{"c":41.69,"h":41.86,"l":41.69,"n":48,"o":41.86,"t":"2026-10-06T13:30:00Z","v":2577,"vw":41.794394},{"c":41.84,"h":41.84,"l":41.81,"n":4,"o":41.81,"t":"2026-10-06T13:45:00Z","v":597,"vw":41.834949},{"c":42.02,"h":42.095,"l":41.87,"n":115,"o":41.87,"t":"2026-10-06T14:00:00Z","v":3042,"vw":41.993785},{"c":41.78,"h":41.96,"l":41.78,"n":42,"o":41.96,"t":"2026-10-06T14:15:00Z","v":1444,"vw":41.915472},{"c":41.71,"h":41.77,"l":41.71,"n":40,"o":41.76,"t":"2026-10-06T14:30:00Z","v":1337,"vw":41.751667},{"c":41.75,"h":41.8,"l":41.75,"n":43,"o":41.78,"t":"2026-10-06T14:45:00Z","v":1580,"vw":41.773636},{"c":41.75,"h":41.805,"l":41.745,"n":51,"o":41.805,"t":"2026-10-06T15:00:00Z","v":1326,"vw":41.767302},{"c":41.735,"h":41.735,"l":41.73,"n":43,"o":41.73,"t":"2026-10-06T15:15:00Z","v":790,"vw":41.731667},{"c":41.68,"h":41.7,"l":41.68,"n":18,"o":41.7,"t":"2026-10-06T15:30:00Z","v":481,"vw":41.69},{"c":41.66,"h":41.71,"l":41.66,"n":45,"o":41.69,"t":"2026-10-06T15:45:00Z","v":1088,"vw":41.68244},{"c":41.57,"h":41.63,"l":41.57,"n":25,"o":41.63,"t":"2026-10-06T16:00:00Z","v":789,"vw":41.610834},{"c":41.5,"h":41.55,"l":41.5,"n":76,"o":41.52,"t":"2026-10-06T16:15:00Z","v":2279,"vw":41.510999},{"c":41.59,"h":41.59,"l":41.545,"n":103,"o":41.545,"t":"2026-10-06T16:30:00Z","v":2857,"vw":41.555675},{"c":41.54,"h":41.6,"l":41.53,"n":83,"o":41.59,"t":"2026-10-06T16:45:00Z","v":3368,"vw":41.57625},{"c":41.56,"h":41.56,"l":41.5,"n":45,"o":41.5,"t":"2026-10-06T17:00:00Z","v":1050,"vw":41.539286},{"c":41.5,"h":41.545,"l":41.48,"n":61,"o":41.545,"t":"2026-10-06T17:15:00Z","v":2374,"vw":41.501316},{"c":41.48,"h":41.48,"l":41.42,"n":78,"o":41.45,"t":"2026-10-06T17:30:00Z","v":3093,"vw":41.442508},{"c":41.46,"h":41.48,"l":41.46,"n":56,"o":41.47,"t":"2026-10-06T17:45:00Z","v":1802,"vw":41.47044},{"c":41.44,"h":41.465,"l":41.44,"n":34,"o":41.465,"t":"2026-10-06T18:00:00Z","v":1223,"vw":41.446154},{"c":41.39,"h":41.415,"l":41.39,"n":45,"o":41.39,"t":"2026-10-06T18:15:00Z","v":1320,"vw":41.399425},{"c":41.41,"h":41.42,"l":41.38,"n":81,"o":41.38,"t":"2026-10-06T18:30:00Z","v":2158,"vw":41.395},{"c":41.37,"h":41.4,"l":41.37,"n":22,"o":41.4,"t":"2026-10-06T18:45:00Z","v":914,"vw":41.382},{"c":41.48,"h":41.48,"l":41.4,"n":59,"o":41.4,"t":"2026-10-06T19:00:00Z","v":1565,"vw":41.424286},{"c":41.52,"h":41.52,"l":41.45,"n":72,"o":41.47,"t":"2026-10-06T19:15:00Z","v":2013,"vw":41.468},{"c":41.43,"h":41.51,"l":41.43,"n":245,"o":41.51,"t":"2026-10-06T19:30:00Z","v":6048,"vw":41.456047},{"c":41.35,"h":41.4825,"l":41.33,"n":814,"o":41.38,"t":"2026-10-06T19:45:00Z","v":26291,"vw":41.40343},{"c":41.37,"h":41.37,"l":41.37,"n":18,"o":41.37,"t":"2026-10-06T20:00:00Z","v":39678,"vw":41.37},{"c":40.83,"h":40.97,"l":40.735,"n":80,"o":40.97,"t":"2026-10-07T13:30:00Z","v":4855,"vw":40.895345},{"c":40.81,"h":40.9,"l":40.74,"n":149,"o":40.77,"t":"2026-10-07T13:45:00Z","v":5331,"vw":40.80106},{"c":40.86,"h":40.92,"l":40.8136,"n":101,"o":40.8136,"t":"2026-10-07T14:00:00Z","v":2284,"vw":40.870313},{"c":40.85,"h":40.925,"l":40.85,"n":78,"o":40.895,"t":"2026-10-07T14:15:00Z","v":2722,"vw":40.880492},{"c":40.88,"h":40.88,"l":40.78,"n":54,"o":40.78,"t":"2026-10-07T14:30:00Z","v":1613,"vw":40.841111},{"c":40.8,"h":40.8,"l":40.8,"n":41,"o":40.8,"t":"2026-10-07T14:45:00Z","v":535,"vw":40.8},{"c":40.88,"h":40.89,"l":40.78,"n":106,"o":40.78,"t":"2026-10-07T15:00:00Z","v":2666,"vw":40.844615},{"c":40.82,"h":40.82,"l":40.79,"n":63,"o":40.81,"t":"2026-10-07T15:15:00Z","v":1136,"vw":40.810698},{"c":40.83,"h":40.88,"l":40.8101,"n":89,"o":40.8101,"t":"2026-10-07T15:30:00Z","v":2960,"vw":40.831906},{"c":40.9,"h":40.9,"l":40.83,"n":85,"o":40.83,"t":"2026-10-07T15:45:00Z","v":2281,"vw":40.86375},{"c":40.87,"h":40.87,"l":40.87,"n":29,"o":40.87,"t":"2026-10-07T16:00:00Z","v":387,"vw":40.87},{"c":40.96,"h":40.96,"l":40.92,"n":22,"o":40.92,"t":"2026-10-07T16:15:00Z","v":888,"vw":40.931667},{"c":41.03,"h":41.03,"l":41.03,"n":15,"o":41.03,"t":"2026-10-07T16:30:00Z","v":263,"vw":41.03},{"c":41.08,"h":41.11,"l":41.05,"n":83,"o":41.07,"t":"2026-10-07T16:45:00Z","v":2717,"vw":41.068991},{"c":41.11,"h":41.12,"l":41.055,"n":121,"o":41.055,"t":"2026-10-07T17:00:00Z","v":3622,"vw":41.094827},{"c":41.11,"h":41.145,"l":41.11,"n":50,"o":41.13,"t":"2026-10-07T17:15:00Z","v":1527,"vw":41.123272},{"c":41.06,"h":41.1,"l":41.05,"n":116,"o":41.1,"t":"2026-10-07T17:30:00Z","v":4959,"vw":41.081689},{"c":41.055,"h":41.125,"l":41.055,"n":113,"o":41.08,"t":"2026-10-07T17:45:00Z","v":3437,"vw":41.093571},{"c":41.05,"h":41.06,"l":41.01,"n":59,"o":41.06,"t":"2026-10-07T18:00:00Z","v":1741,"vw":41.041667},{"c":41.04,"h":41.08,"l":41.04,"n":43,"o":41.045,"t":"2026-10-07T18:15:00Z","v":1556,"vw":41.058953},{"c":41.01,"h":41.0556,"l":41.005,"n":109,"o":41.05,"t":"2026-10-07T18:30:00Z","v":2824,"vw":41.028154},{"c":40.99,"h":41.02,"l":40.99,"n":39,"o":41.02,"t":"2026-10-07T18:45:00Z","v":758,"vw":41.002031},{"c":40.93,"h":40.96,"l":40.93,"n":91,"o":40.95,"t":"2026-10-07T19:00:00Z","v":1933,"vw":40.947143},{"c":40.9275,"h":40.93,"l":40.89,"n":233,"o":40.895,"t":"2026-10-07T19:15:00Z","v":9412,"vw":40.916667},{"c":40.89,"h":40.93,"l":40.86,"n":352,"o":40.91,"t":"2026-10-07T19:30:00Z","v":15860,"vw":40.899549},{"c":40.89,"h":40.905,"l":40.78,"n":849,"o":40.89,"t":"2026-10-07T19:45:00Z","v":29632,"vw":40.855105},{"c":40.89,"h":40.89,"l":40.89,"n":13,"o":40.89,"t":"2026-10-07T20:00:00Z","v":37988,"vw":40.89},{"c":40.915,"h":40.92,"l":40.89,"n":16,"o":40.89,"t":"2026-10-08T13:30:00Z","v":1711,"vw":40.899804},{"c":41.11,"h":41.11,"l":41.02,"n":46,"o":41.02,"t":"2026-10-08T13:45:00Z","v":1491,"vw":41.066364},{"c":40.965,"h":41.13,"l":40.94,"n":135,"o":41.115,"t":"2026-10-08T14:00:00Z","v":4502,"vw":41.015271},{"c":40.89,"h":40.98,"l":40.82,"n":175,"o":40.96,"t":"2026-10-08T14:15:00Z","v":6477,"vw":40.891395},{"c":40.92,"h":40.975,"l":40.89,"n":98,"o":40.95,"t":"2026-10-08T14:30:00Z","v":2924,"vw":40.931698},{"c":40.83,"h":40.91,"l":40.83,"n":67,"o":40.91,"t":"2026-10-08T14:45:00Z","v":1709,"vw":40.85412},{"c":40.75,"h":40.815,"l":40.75,"n":100,"o":40.78,"t":"2026-10-08T15:00:00Z","v":2402,"vw":40.77514},{"c":40.78,"h":40.78,"l":40.695,"n":154,"o":40.71,"t":"2026-10-08T15:15:00Z","v":5030,"vw":40.730426},{"c":40.85,"h":40.85,"l":40.77,"n":170,"o":40.77,"t":"2026-10-08T15:30:00Z","v":5147,"vw":40.818357},{"c":40.835,"h":40.91,"l":40.835,"n":162,"o":40.87,"t":"2026-10-08T15:45:00Z","v":3540,"vw":40.88},{"c":40.895,"h":40.895,"l":40.82,"n":146,"o":40.84,"t":"2026-10-08T16:00:00Z","v":3498,"vw":40.858364},{"c":40.99,"h":41.04,"l":40.91,"n":235,"o":40.91,"t":"2026-10-08T16:15:00Z","v":7483,"vw":40.987724},{"c":40.945,"h":41.015,"l":40.94,"n":149,"o":41.015,"t":"2026-10-08T16:30:00Z","v":4563,"vw":40.968581},{"c":41.135,"h":41.14,"l":40.925,"n":211,"o":40.925,"t":"2026-10-08T16:45:00Z","v":4482,"vw":41.039408},{"c":41.28,"h":41.29,"l":41.07,"n":236,"o":41.15,"t":"2026-10-08T17:00:00Z","v":5171,"vw":41.177651},{"c":41.33,"h":41.45,"l":41.26,"n":364,"o":41.29,"t":"2026-10-08T17:15:00Z","v":8923,"vw":41.367742},{"c":41.365,"h":41.37,"l":41.315,"n":239,"o":41.36,"t":"2026-10-08T17:30:00Z","v":5712,"vw":41.351584},{"c":41.305,"h":41.38,"l":41.295,"n":179,"o":41.35,"t":"2026-10-08T17:45:00Z","v":4332,"vw":41.334364},{"c":41.34,"h":41.37,"l":41.31,"n":241,"o":41.31,"t":"2026-10-08T18:00:00Z","v":5260,"vw":41.341328},{"c":41.27,"h":41.36,"l":41.24,"n":154,"o":41.345,"t":"2026-10-08T18:15:00Z","v":3932,"vw":41.291919},{"c":41.21,"h":41.31,"l":41.21,"n":221,"o":41.255,"t":"2026-10-08T18:30:00Z","v":5972,"vw":41.273901},{"c":41.25,"h":41.29,"l":41.24,"n":101,"o":41.26,"t":"2026-10-08T18:45:00Z","v":3331,"vw":41.265216},{"c":41.29,"h":41.295,"l":41.22,"n":285,"o":41.25,"t":"2026-10-08T19:00:00Z","v":5601,"vw":41.251705},{"c":41.33,"h":41.335,"l":41.28,"n":169,"o":41.295,"t":"2026-10-08T19:15:00Z","v":4256,"vw":41.309385},{"c":41.3,"h":41.31,"l":41.22,"n":424,"o":41.295,"t":"2026-10-08T19:30:00Z","v":10763,"vw":41.262794},{"c":41.285,"h":41.36,"l":41.24,"n":969,"o":41.305,"t":"2026-10-08T19:45:00Z","v":30875,"vw":41.286992},{"c":41.26,"h":41.26,"l":41.26,"n":13,"o":41.26,"t":"2026-10-08T20:00:00Z","v":50377,"vw":41.26},{"c":40.98,"h":41.12,"l":40.88,"n":78,"o":41.12,"t":"2026-10-09T13:30:00Z","v":3820,"vw":40.992176},{"c":41,"h":41,"l":40.9,"n":17,"o":40.9,"t":"2026-10-09T13:45:00Z","v":734,"vw":40.931953},{"c":41.02,"h":41.04,"l":40.99,"n":84,"o":41.04,"t":"2026-10-09T14:00:00Z","v":2833,"vw":41.013529},{"c":41.115,"h":41.115,"l":41.05,"n":42,"o":41.05,"t":"2026-10-09T14:15:00Z","v":1307,"vw":41.081875},{"c":41.08,"h":41.12,"l":41.01,"n":69,"o":41.12,"t":"2026-10-09T14:30:00Z","v":2236,"vw":41.042685},{"c":41.08,"h":41.08,"l":41.08,"n":24,"o":41.08,"t":"2026-10-09T14:45:00Z","v":902,"vw":41.08},{"c":41.07,"h":41.07,"l":41.04,"n":53,"o":41.06,"t":"2026-10-09T15:00:00Z","v":1742,"vw":41.054307},{"c":41,"h":41.07,"l":41,"n":50,"o":41.07,"t":"2026-10-09T15:15:00Z","v":1696,"vw":41.03375},{"c":40.98,"h":41.03,"l":40.94,"n":134,"o":41.01,"t":"2026-10-09T15:30:00Z","v":3711,"vw":40.994745},{"c":41.01,"h":41.01,"l":40.985,"n":26,"o":40.985,"t":"2026-10-09T15:45:00Z","v":731,"vw":40.999132},{"c":40.99,"h":41.01,"l":40.99,"n":73,"o":41.01,"t":"2026-10-09T16:00:00Z","v":2351,"vw":40.997138},{"c":41.06,"h":41.06,"l":41.04,"n":30,"o":41.04,"t":"2026-10-09T16:15:00Z","v":597,"vw":41.053333},{"c":41.09,"h":41.09,"l":41.09,"n":13,"o":41.09,"t":"2026-10-09T16:30:00Z","v":166,"vw":41.09},{"c":41.075,"h":41.1,"l":41.06,"n":95,"o":41.1,"t":"2026-10-09T16:45:00Z","v":1869,"vw":41.086364},{"c":41.02,"h":41.06,"l":41.02,"n":79,"o":41.05,"t":"2026-10-09T17:00:00Z","v":2022,"vw":41.041138},{"c":41.02,"h":41.025,"l":41,"n":43,"o":41,"t":"2026-10-09T17:15:00Z","v":1977,"vw":41.011437},{"c":41.105,"h":41.105,"l":41.04,"n":49,"o":41.06,"t":"2026-10-09T17:30:00Z","v":1469,"vw":41.069728},{"c":41.03,"h":41.07,"l":41.03,"n":78,"o":41.07,"t":"2026-10-09T17:45:00Z","v":2073,"vw":41.056},{"c":40.97,"h":41,"l":40.97,"n":66,"o":41,"t":"2026-10-09T18:00:00Z","v":2317,"vw":40.982},{"c":40.96,"h":40.97,"l":40.96,"n":18,"o":40.97,"t":"2026-10-09T18:15:00Z","v":831,"vw":40.962278},{"c":41.05,"h":41.05,"l":40.975,"n":72,"o":40.98,"t":"2026-10-09T18:30:00Z","v":1610,"vw":40.991818},{"c":41.17,"h":41.17,"l":41.04,"n":137,"o":41.04,"t":"2026-10-09T18:45:00Z","v":4329,"vw":41.103668},{"c":41.09,"h":41.16,"l":41.09,"n":49,"o":41.15,"t":"2026-10-09T19:00:00Z","v":1331,"vw":41.144},{"c":41.05,"h":41.07,"l":41.03,"n":56,"o":41.07,"t":"2026-10-09T19:15:00Z","v":1402,"vw":41.05},{"c":41,"h":41.04,"l":41,"n":161,"o":41.03,"t":"2026-10-09T19:30:00Z","v":5628,"vw":41.012566},{"c":40.9,"h":41,"l":40.9,"n":898,"o":41,"t":"2026-10-09T19:45:00Z","v":34672,"vw":40.952295},{"c":40.9,"h":40.9,"l":40.9,"n":10,"o":40.9,"t":"2026-10-09T20:00:00Z","v":33065,"vw":40.9},{"c":40.85,"h":40.85,"l":40.85,"n":3,"o":40.85,"t":"2026-10-12T08:00:00Z","v":200,"vw":40.85},{"c":40.85,"h":41.11,"l":40.81,"n":5,"o":41.1,"t":"2026-10-12T08:30:00Z","v":401,"vw":40.9675},{"c":40.81,"h":40.81,"l":40.81,"n":2,"o":40.81,"t":"2026-10-12T09:00:00Z","v":200,"vw":40.81},{"c":40.81,"h":40.81,"l":40.75,"n":8,"o":40.75,"t":"2026-10-12T10:00:00Z","v":453,"vw":40.772305},{"c":40.78,"h":40.99,"l":40.78,"n":7,"o":40.99,"t":"2026-10-12T10:15:00Z","v":534,"vw":40.885},{"c":40.84,"h":41.01,"l":40.77,"n":13,"o":41.01,"t":"2026-10-12T10:30:00Z","v":409,"vw":40.9075},{"c":40.49,"h":40.49,"l":40.49,"n":3,"o":40.49,"t":"2026-10-12T11:45:00Z","v":102,"vw":40.49},{"c":41.12,"h":41.41,"l":40.93,"n":89,"o":40.94,"t":"2026-10-12T13:30:00Z","v":4267,"vw":41.095396},{"c":41.1,"h":41.19,"l":41.04,"n":81,"o":41.165,"t":"2026-10-12T13:45:00Z","v":2371,"vw":41.105238},{"c":41.19,"h":41.19,"l":41.0901,"n":86,"o":41.11,"t":"2026-10-12T14:00:00Z","v":3432,"vw":41.135327},{"c":41.17,"h":41.18,"l":41.1197,"n":115,"o":41.17,"t":"2026-10-12T14:15:00Z","v":3723,"vw":41.160468},{"c":41.17,"h":41.17,"l":41.11,"n":33,"o":41.12,"t":"2026-10-12T14:30:00Z","v":928,"vw":41.128},{"c":41.195,"h":41.195,"l":41.19,"n":10,"o":41.19,"t":"2026-10-12T14:45:00Z","v":464,"vw":41.1925},{"c":41.175,"h":41.24,"l":41.16,"n":118,"o":41.24,"t":"2026-10-12T15:00:00Z","v":4960,"vw":41.204212},{"c":41.2,"h":41.21,"l":41.155,"n":102,"o":41.18,"t":"2026-10-12T15:15:00Z","v":2902,"vw":41.202346},{"c":41.25,"h":41.25,"l":41.2,"n":179,"o":41.2,"t":"2026-10-12T15:30:00Z","v":8968,"vw":41.23769},{"c":41.19,"h":41.21,"l":41.19,"n":36,"o":41.21,"t":"2026-10-12T15:45:00Z","v":1081,"vw":41.196923},{"c":41.22,"h":41.25,"l":41.22,"n":37,"o":41.23,"t":"2026-10-12T16:00:00Z","v":848,"vw":41.233333},{"c":41.235,"h":41.255,"l":41.23,"n":178,"o":41.25,"t":"2026-10-12T16:15:00Z","v":8762,"vw":41.247821},{"c":41.275,"h":41.28,"l":41.25,"n":147,"o":41.25,"t":"2026-10-12T16:30:00Z","v":6516,"vw":41.253487},{"c":41.23,"h":41.32,"l":41.23,"n":102,"o":41.315,"t":"2026-10-12T16:45:00Z","v":2806,"vw":41.27575},{"c":41.22,"h":41.23,"l":41.2,"n":67,"o":41.21,"t":"2026-10-12T17:00:00Z","v":2637,"vw":41.210985},{"c":41.16,"h":41.25,"l":41.16,"n":125,"o":41.21,"t":"2026-10-12T17:15:00Z","v":4515,"vw":41.224883},{"c":41.14,"h":41.15,"l":41.115,"n":80,"o":41.15,"t":"2026-10-12T17:30:00Z","v":2853,"vw":41.127079},{"c":41.17,"h":41.18,"l":41.16,"n":78,"o":41.16,"t":"2026-10-12T17:45:00Z","v":1915,"vw":41.17},{"c":41.09,"h":41.18,"l":41.09,"n":163,"o":41.18,"t":"2026-10-12T18:00:00Z","v":4299,"vw":41.13391},{"c":41.12,"h":41.13,"l":41.09,"n":116,"o":41.09,"t":"2026-10-12T18:15:00Z","v":3485,"vw":41.108333},{"c":41.12,"h":41.14,"l":41.12,"n":35,"o":41.14,"t":"2026-10-12T18:30:00Z","v":865,"vw":41.13},{"c":41.09,"h":41.12,"l":41.08,"n":119,"o":41.11,"t":"2026-10-12T18:45:00Z","v":3606,"vw":41.103125},{"c":41.12,"h":41.12,"l":41.08,"n":136,"o":41.085,"t":"2026-10-12T19:00:00Z","v":3272,"vw":41.096154},{"c":41.09,"h":41.11,"l":41.08,"n":179,"o":41.11,"t":"2026-10-12T19:15:00Z","v":5897,"vw":41.090738},{"c":40.98,"h":41.08,"l":40.975,"n":248,"o":41.08,"t":"2026-10-12T19:30:00Z","v":8401,"vw":41.028054},{"c":40.95,"h":40.98,"l":40.86,"n":778,"o":40.95,"t":"2026-10-12T19:45:00Z","v":28274,"vw":40.921333},{"c":40.93,"h":40.93,"l":40.93,"n":13,"o":40.93,"t":"2026-10-12T20:00:00Z","v":28562,"vw":40.93},{"c":41.135,"h":41.33,"l":40.565,"n":158,"o":41.09,"t":"2026-10-13T13:30:00Z","v":5664,"vw":41.101421},{"c":40.87,"h":41.2,"l":40.87,"n":119,"o":41.2,"t":"2026-10-13T13:45:00Z","v":2906,"vw":41.05551},{"c":40.59,"h":40.62,"l":40.565,"n":127,"o":40.62,"t":"2026-10-13T14:00:00Z","v":4499,"vw":40.595955},{"c":40.76,"h":40.76,"l":40.64,"n":90,"o":40.64,"t":"2026-10-13T14:15:00Z","v":2981,"vw":40.69397},{"c":40.72,"h":40.81,"l":40.72,"n":32,"o":40.81,"t":"2026-10-13T14:30:00Z","v":1312,"vw":40.742239},{"c":40.72,"h":40.755,"l":40.69,"n":81,"o":40.75,"t":"2026-10-13T14:45:00Z","v":1671,"vw":40.728002},{"c":40.72,"h":40.755,"l":40.72,"n":38,"o":40.755,"t":"2026-10-13T15:00:00Z","v":1237,"vw":40.741667},{"c":40.67,"h":40.74,"l":40.67,"n":181,"o":40.74,"t":"2026-10-13T15:15:00Z","v":7975,"vw":40.708208},{"c":40.625,"h":40.68,"l":40.625,"n":53,"o":40.66,"t":"2026-10-13T15:30:00Z","v":1484,"vw":40.657217},{"c":40.58,"h":40.61,"l":40.555,"n":88,"o":40.61,"t":"2026-10-13T15:45:00Z","v":2154,"vw":40.572083},{"c":40.41,"h":40.54,"l":40.41,"n":111,"o":40.54,"t":"2026-10-13T16:00:00Z","v":3349,"vw":40.47443},{"c":40.5,"h":40.5,"l":40.425,"n":92,"o":40.43,"t":"2026-10-13T16:15:00Z","v":3030,"vw":40.464444},{"c":40.46,"h":40.475,"l":40.43,"n":80,"o":40.47,"t":"2026-10-13T16:30:00Z","v":2851,"vw":40.457224},{"c":40.51,"h":40.51,"l":40.48,"n":99,"o":40.48,"t":"2026-10-13T16:45:00Z","v":2030,"vw":40.494375},{"c":40.48,"h":40.505,"l":40.475,"n":68,"o":40.5,"t":"2026-10-13T17:00:00Z","v":2284,"vw":40.493458},{"c":40.51,"h":40.52,"l":40.485,"n":73,"o":40.485,"t":"2026-10-13T17:15:00Z","v":2585,"vw":40.508333},{"c":40.55,"h":40.55,"l":40.49,"n":106,"o":40.51,"t":"2026-10-13T17:30:00Z","v":5836,"vw":40.50911},{"c":40.49,"h":40.58,"l":40.49,"n":137,"o":40.58,"t":"2026-10-13T17:45:00Z","v":4335,"vw":40.521397},{"c":40.57,"h":40.57,"l":40.46,"n":222,"o":40.49,"t":"2026-10-13T18:00:00Z","v":14409,"vw":40.484951},{"c":40.56,"h":40.58,"l":40.56,"n":72,"o":40.57,"t":"2026-10-13T18:15:00Z","v":1915,"vw":40.573333},{"c":40.55,"h":40.59,"l":40.55,"n":77,"o":40.58,"t":"2026-10-13T18:30:00Z","v":3525,"vw":40.561455},{"c":40.525,"h":40.565,"l":40.5,"n":146,"o":40.565,"t":"2026-10-13T18:45:00Z","v":6164,"vw":40.530725},{"c":40.58,"h":40.58,"l":40.48,"n":261,"o":40.53,"t":"2026-10-13T19:00:00Z","v":8388,"vw":40.525657},{"c":40.53,"h":40.59,"l":40.53,"n":162,"o":40.59,"t":"2026-10-13T19:15:00Z","v":4668,"vw":40.570022},{"c":40.54,"h":40.59,"l":40.52,"n":364,"o":40.53,"t":"2026-10-13T19:30:00Z","v":14224,"vw":40.558461},{"c":40.54,"h":40.61,"l":40.52,"n":1079,"o":40.54,"t":"2026-10-13T19:45:00Z","v":66586,"vw":40.551249},{"c":40.55,"h":40.55,"l":40.55,"n":20,"o":40.55,"t":"2026-10-13T20:00:00Z","v":48060,"vw":40.55},{"c":40.61,"h":40.61,"l":40.6,"n":2,"o":40.6,"t":"2026-10-14T10:15:00Z","v":400,"vw":40.605},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-14T10:45:00Z","v":100,"vw":40.5},{"c":40.095,"h":40.095,"l":39.925,"n":81,"o":39.98,"t":"2026-10-14T13:30:00Z","v":5339,"vw":40.011222},{"c":40.04,"h":40.05,"l":39.9,"n":273,"o":39.94,"t":"2026-10-14T13:45:00Z","v":8394,"vw":39.965396},{"c":40.1,"h":40.14,"l":40.05,"n":377,"o":40.06,"t":"2026-10-14T14:00:00Z","v":6817,"vw":40.088934},{"c":40.29,"h":40.29,"l":40.13,"n":92,"o":40.13,"t":"2026-10-14T14:15:00Z","v":2081,"vw":40.182163},{"c":40.42,"h":40.48,"l":40.405,"n":125,"o":40.47,"t":"2026-10-14T14:30:00Z","v":2790,"vw":40.441597},{"c":40.46,"h":40.46,"l":40.42,"n":75,"o":40.42,"t":"2026-10-14T14:45:00Z","v":1354,"vw":40.433333},{"c":40.41,"h":40.43,"l":40.39,"n":244,"o":40.42,"t":"2026-10-14T15:00:00Z","v":8913,"vw":40.407092},{"c":40.44,"h":40.44,"l":40.39,"n":59,"o":40.42,"t":"2026-10-14T15:15:00Z","v":1407,"vw":40.424},{"c":40.51,"h":40.56,"l":40.47,"n":94,"o":40.47,"t":"2026-10-14T15:30:00Z","v":2230,"vw":40.517388},{"c":40.51,"h":40.56,"l":40.5,"n":66,"o":40.5,"t":"2026-10-14T15:45:00Z","v":2118,"vw":40.53},{"c":40.44,"h":40.5199,"l":40.44,"n":136,"o":40.51,"t":"2026-10-14T16:00:00Z","v":2865,"vw":40.480847},{"c":40.38,"h":40.44,"l":40.29,"n":156,"o":40.44,"t":"2026-10-14T16:15:00Z","v":8721,"vw":40.419275},{"c":40.38,"h":40.41,"l":40.35,"n":61,"o":40.38,"t":"2026-10-14T16:30:00Z","v":1992,"vw":40.380479},{"c":40.33,"h":40.36,"l":40.325,"n":84,"o":40.36,"t":"2026-10-14T16:45:00Z","v":2382,"vw":40.338525},{"c":40.28,"h":40.37,"l":40.28,"n":126,"o":40.35,"t":"2026-10-14T17:00:00Z","v":4099,"vw":40.338174},{"c":40.33,"h":40.35,"l":40.295,"n":106,"o":40.295,"t":"2026-10-14T17:15:00Z","v":1952,"vw":40.319286},{"c":40.24,"h":40.33,"l":40.225,"n":151,"o":40.31,"t":"2026-10-14T17:30:00Z","v":3940,"vw":40.281631},{"c":40.25,"h":40.3,"l":40.22,"n":140,"o":40.26,"t":"2026-10-14T17:45:00Z","v":4602,"vw":40.257037},{"c":40.23,"h":40.26,"l":40.23,"n":40,"o":40.235,"t":"2026-10-14T18:00:00Z","v":1277,"vw":40.247778},{"c":40.28,"h":40.3,"l":40.27,"n":109,"o":40.29,"t":"2026-10-14T18:15:00Z","v":2928,"vw":40.283826},{"c":40.275,"h":40.29,"l":40.23,"n":162,"o":40.26,"t":"2026-10-14T18:30:00Z","v":4764,"vw":40.256304},{"c":40.21,"h":40.27,"l":40.2,"n":171,"o":40.27,"t":"2026-10-14T18:45:00Z","v":4569,"vw":40.232285},{"c":40.3075,"h":40.3075,"l":40.2,"n":205,"o":40.2,"t":"2026-10-14T19:00:00Z","v":6356,"vw":40.244598},{"c":40.27,"h":40.33,"l":40.23,"n":327,"o":40.3,"t":"2026-10-14T19:15:00Z","v":10306,"vw":40.287274},{"c":40.31,"h":40.31,"l":40.25,"n":455,"o":40.27,"t":"2026-10-14T19:30:00Z","v":13646,"vw":40.264122},{"c":40.38,"h":40.42,"l":40.29,"n":1081,"o":40.305,"t":"2026-10-14T19:45:00Z","v":41555,"vw":40.358706},{"c":40.39,"h":40.39,"l":40.39,"n":27,"o":40.39,"t":"2026-10-14T20:00:00Z","v":47675,"vw":40.39},{"c":40.64,"h":40.945,"l":40.64,"n":129,"o":40.65,"t":"2026-10-15T13:30:00Z","v":4955,"vw":40.706851},{"c":40.77,"h":40.77,"l":40.455,"n":297,"o":40.51,"t":"2026-10-15T13:45:00Z","v":6993,"vw":40.590273},{"c":40.93,"h":40.975,"l":40.7,"n":124,"o":40.7,"t":"2026-10-15T14:00:00Z","v":4054,"vw":40.824792},{"c":41.01,"h":41.01,"l":40.89,"n":118,"o":40.89,"t":"2026-10-15T14:15:00Z","v":3262,"vw":40.946655},{"c":41.12,"h":41.16,"l":41.08,"n":160,"o":41.08,"t":"2026-10-15T14:30:00Z","v":4377,"vw":41.107968},{"c":41.06,"h":41.115,"l":41.01,"n":133,"o":41.01,"t":"2026-10-15T14:45:00Z","v":2062,"vw":41.071734},{"c":40.99,"h":41.07,"l":40.99,"n":40,"o":41.07,"t":"2026-10-15T15:00:00Z","v":752,"vw":41.0125},{"c":40.88,"h":40.88,"l":40.81,"n":59,"o":40.84,"t":"2026-10-15T15:30:00Z","v":1156,"vw":40.844521},{"c":40.83,"h":40.86,"l":40.83,"n":84,"o":40.86,"t":"2026-10-15T15:45:00Z","v":1648,"vw":40.838748},{"c":40.86,"h":40.86,"l":40.79,"n":105,"o":40.84,"t":"2026-10-15T16:00:00Z","v":3333,"vw":40.832854},{"c":40.9,"h":40.9,"l":40.825,"n":66,"o":40.825,"t":"2026-10-15T16:15:00Z","v":1112,"vw":40.86875},{"c":40.85,"h":40.9,"l":40.82,"n":128,"o":40.9,"t":"2026-10-15T16:30:00Z","v":3684,"vw":40.856471},{"c":40.81,"h":40.85,"l":40.79,"n":107,"o":40.82,"t":"2026-10-15T16:45:00Z","v":3281,"vw":40.815935},{"c":40.825,"h":40.825,"l":40.78,"n":56,"o":40.78,"t":"2026-10-15T17:00:00Z","v":2326,"vw":40.812432},{"c":40.82,"h":40.83,"l":40.82,"n":41,"o":40.82,"t":"2026-10-15T17:15:00Z","v":909,"vw":40.8225},{"c":40.84,"h":40.89,"l":40.84,"n":104,"o":40.89,"t":"2026-10-15T17:30:00Z","v":2049,"vw":40.857222},{"c":40.755,"h":40.83,"l":40.75,"n":77,"o":40.825,"t":"2026-10-15T17:45:00Z","v":2020,"vw":40.799415},{"c":40.83,"h":40.85,"l":40.77,"n":148,"o":40.77,"t":"2026-10-15T18:00:00Z","v":2620,"vw":40.817632},{"c":40.895,"h":40.92,"l":40.85,"n":144,"o":40.85,"t":"2026-10-15T18:15:00Z","v":3932,"vw":40.880569},{"c":40.89,"h":40.915,"l":40.86,"n":144,"o":40.91,"t":"2026-10-15T18:30:00Z","v":3669,"vw":40.893129},{"c":40.87,"h":40.935,"l":40.87,"n":143,"o":40.935,"t":"2026-10-15T18:45:00Z","v":2670,"vw":40.906251},{"c":40.845,"h":40.87,"l":40.835,"n":143,"o":40.865,"t":"2026-10-15T19:00:00Z","v":3961,"vw":40.854321},{"c":40.9,"h":40.92,"l":40.855,"n":101,"o":40.855,"t":"2026-10-15T19:15:00Z","v":3103,"vw":40.903855},{"c":40.93,"h":40.955,"l":40.89,"n":166,"o":40.89,"t":"2026-10-15T19:30:00Z","v":5337,"vw":40.92376},{"c":41.05,"h":41.105,"l":40.89,"n":1092,"o":40.93,"t":"2026-10-15T19:45:00Z","v":47143,"vw":41.03195},{"c":41.05,"h":41.05,"l":41.05,"n":16,"o":41.05,"t":"2026-10-15T20:00:00Z","v":66972,"vw":41.05},{"c":41.49,"h":41.51,"l":40.79,"n":157,"o":41.08,"t":"2026-10-16T13:30:00Z","v":9159,"vw":41.258103},{"c":41.51,"h":41.6,"l":41.5,"n":67,"o":41.57,"t":"2026-10-16T13:45:00Z","v":3455,"vw":41.564479},{"c":41.43,"h":41.555,"l":41.41,"n":56,"o":41.51,"t":"2026-10-16T14:00:00Z","v":1734,"vw":41.481154},{"c":41.63,"h":41.63,"l":41.48,"n":115,"o":41.535,"t":"2026-10-16T14:15:00Z","v":2888,"vw":41.569375},{"c":41.49,"h":41.62,"l":41.49,"n":89,"o":41.59,"t":"2026-10-16T14:30:00Z","v":2723,"vw":41.545212},{"c":41.46,"h":41.55,"l":41.46,"n":142,"o":41.55,"t":"2026-10-16T14:45:00Z","v":7140,"vw":41.484923},{"c":41.57,"h":41.6,"l":41.49,"n":111,"o":41.49,"t":"2026-10-16T15:00:00Z","v":2692,"vw":41.564081},{"c":41.4,"h":41.56,"l":41.4,"n":174,"o":41.55,"t":"2026-10-16T15:15:00Z","v":5422,"vw":41.496041},{"c":41.435,"h":41.48,"l":41.435,"n":37,"o":41.46,"t":"2026-10-16T15:30:00Z","v":1225,"vw":41.463037},{"c":41.35,"h":41.435,"l":41.33,"n":75,"o":41.435,"t":"2026-10-16T15:45:00Z","v":2470,"vw":41.385313},{"c":41.25,"h":41.29,"l":41.25,"n":40,"o":41.29,"t":"2026-10-16T16:00:00Z","v":1145,"vw":41.272831},{"c":41.21,"h":41.21,"l":41.16,"n":22,"o":41.16,"t":"2026-10-16T16:15:00Z","v":772,"vw":41.185},{"c":41.18,"h":41.19,"l":41.17,"n":34,"o":41.19,"t":"2026-10-16T16:30:00Z","v":1392,"vw":41.183333},{"c":41.09,"h":41.13,"l":41.04,"n":58,"o":41.13,"t":"2026-10-16T16:45:00Z","v":1125,"vw":41.0775},{"c":41.09,"h":41.1,"l":41.07,"n":26,"o":41.1,"t":"2026-10-16T17:00:00Z","v":1150,"vw":41.08},{"c":41.22,"h":41.22,"l":41.17,"n":51,"o":41.17,"t":"2026-10-16T17:15:00Z","v":806,"vw":41.2},{"c":41.22,"h":41.238,"l":41.15,"n":49,"o":41.215,"t":"2026-10-16T17:30:00Z","v":2252,"vw":41.189751},{"c":41.15,"h":41.22,"l":41.15,"n":72,"o":41.19,"t":"2026-10-16T17:45:00Z","v":1920,"vw":41.182337},{"c":41.21,"h":41.21,"l":41.14,"n":78,"o":41.15,"t":"2026-10-16T18:00:00Z","v":1779,"vw":41.15705},{"c":41.22,"h":41.22,"l":41.195,"n":36,"o":41.21,"t":"2026-10-16T18:15:00Z","v":904,"vw":41.2075},{"c":41.23,"h":41.23,"l":41.175,"n":119,"o":41.2,"t":"2026-10-16T18:30:00Z","v":2301,"vw":41.199197},{"c":41.235,"h":41.26,"l":41.21,"n":108,"o":41.26,"t":"2026-10-16T18:45:00Z","v":3818,"vw":41.244839},{"c":41.19,"h":41.22,"l":41.19,"n":116,"o":41.22,"t":"2026-10-16T19:00:00Z","v":4247,"vw":41.213684},{"c":41.2,"h":41.23,"l":41.19,"n":142,"o":41.2,"t":"2026-10-16T19:15:00Z","v":4323,"vw":41.20413},{"c":41.13,"h":41.21,"l":41.08,"n":243,"o":41.19,"t":"2026-10-16T19:30:00Z","v":9427,"vw":41.158186},{"c":41.24,"h":41.27,"l":41.15,"n":857,"o":41.15,"t":"2026-10-16T19:45:00Z","v":30757,"vw":41.233097},{"c":41.25,"h":41.25,"l":41.25,"n":20,"o":41.25,"t":"2026-10-16T20:00:00Z","v":34879,"vw":41.25},{"c":41.09,"h":41.22,"l":41.09,"n":66,"o":41.15,"t":"2026-10-19T13:30:00Z","v":2255,"vw":41.144399},{"c":41.12,"h":41.12,"l":40.99,"n":38,"o":41.0101,"t":"2026-10-19T13:45:00Z","v":1997,"vw":41.035946},{"c":41.2,"h":41.24,"l":41.1296,"n":135,"o":41.1296,"t":"2026-10-19T14:00:00Z","v":5408,"vw":41.192221},{"c":41.2,"h":41.22,"l":41.18,"n":59,"o":41.22,"t":"2026-10-19T14:15:00Z","v":1477,"vw":41.207806},{"c":41.27,"h":41.295,"l":41.23,"n":76,"o":41.265,"t":"2026-10-19T14:30:00Z","v":2463,"vw":41.260385},{"c":41.22,"h":41.29,"l":41.2,"n":115,"o":41.29,"t":"2026-10-19T14:45:00Z","v":2588,"vw":41.227446},{"c":41.26,"h":41.28,"l":41.21,"n":184,"o":41.21,"t":"2026-10-19T15:00:00Z","v":4872,"vw":41.250378},{"c":41.25,"h":41.355,"l":41.23,"n":124,"o":41.355,"t":"2026-10-19T15:15:00Z","v":4091,"vw":41.325496},{"c":41.29,"h":41.31,"l":41.27,"n":109,"o":41.27,"t":"2026-10-19T15:30:00Z","v":1947,"vw":41.28543},{"c":41.27,"h":41.3,"l":41.27,"n":28,"o":41.3,"t":"2026-10-19T15:45:00Z","v":870,"vw":41.288},{"c":41.17,"h":41.23,"l":41.17,"n":19,"o":41.23,"t":"2026-10-19T16:00:00Z","v":825,"vw":41.185},{"c":41.2,"h":41.2,"l":41.15,"n":59,"o":41.15,"t":"2026-10-19T16:15:00Z","v":1863,"vw":41.174},{"c":41.18,"h":41.18,"l":41.16,"n":26,"o":41.16,"t":"2026-10-19T16:30:00Z","v":668,"vw":41.167805},{"c":41.18,"h":41.18,"l":41.18,"n":43,"o":41.18,"t":"2026-10-19T16:45:00Z","v":782,"vw":41.18},{"c":41.08,"h":41.16,"l":41.06,"n":96,"o":41.16,"t":"2026-10-19T17:00:00Z","v":2711,"vw":41.118477},{"c":41.13,"h":41.13,"l":41.095,"n":53,"o":41.1,"t":"2026-10-19T17:15:00Z","v":1186,"vw":41.105},{"c":41.175,"h":41.175,"l":41.12,"n":92,"o":41.14,"t":"2026-10-19T17:30:00Z","v":2040,"vw":41.140945},{"c":41.16,"h":41.19,"l":41.14,"n":143,"o":41.14,"t":"2026-10-19T17:45:00Z","v":4193,"vw":41.163243},{"c":41.16,"h":41.165,"l":41.15,"n":33,"o":41.16,"t":"2026-10-19T18:00:00Z","v":1019,"vw":41.157905},{"c":41.09,"h":41.16,"l":41.09,"n":115,"o":41.15,"t":"2026-10-19T18:15:00Z","v":4001,"vw":41.132126},{"c":41.08,"h":41.1,"l":41.075,"n":111,"o":41.08,"t":"2026-10-19T18:30:00Z","v":2849,"vw":41.085371},{"c":41.05,"h":41.075,"l":41.05,"n":98,"o":41.075,"t":"2026-10-19T18:45:00Z","v":3012,"vw":41.059715},{"c":41.05,"h":41.07,"l":41.05,"n":82,"o":41.07,"t":"2026-10-19T19:00:00Z","v":3065,"vw":41.053716},{"c":41.05,"h":41.07,"l":41.05,"n":164,"o":41.05,"t":"2026-10-19T19:15:00Z","v":5928,"vw":41.061481},{"c":41.01,"h":41.04,"l":40.99,"n":234,"o":41.03,"t":"2026-10-19T19:30:00Z","v":7030,"vw":41.019808},{"c":41.05,"h":41.05,"l":40.93,"n":944,"o":41,"t":"2026-10-19T19:45:00Z","v":29958,"vw":40.979024},{"c":41.02,"h":41.02,"l":41.02,"n":20,"o":41.02,"t":"2026-10-19T20:00:00Z","v":69528,"vw":41.02},{"c":41.84,"h":41.85,"l":41.15,"n":105,"o":41.15,"t":"2026-10-20T13:30:00Z","v":3843,"vw":41.456093},{"c":41.92,"h":41.98,"l":41.875,"n":83,"o":41.875,"t":"2026-10-20T13:45:00Z","v":3453,"vw":41.929474},{"c":41.79,"h":41.895,"l":41.71,"n":74,"o":41.895,"t":"2026-10-20T14:00:00Z","v":1725,"vw":41.765526},{"c":42.05,"h":42.07,"l":41.755,"n":92,"o":41.76,"t":"2026-10-20T14:15:00Z","v":2912,"vw":41.983709},{"c":41.98,"h":42.04,"l":41.89,"n":81,"o":42.04,"t":"2026-10-20T14:30:00Z","v":2703,"vw":41.972392},{"c":41.97,"h":42.07,"l":41.97,"n":78,"o":42.04,"t":"2026-10-20T14:45:00Z","v":2091,"vw":42.033472},{"c":41.82,"h":41.98,"l":41.82,"n":53,"o":41.98,"t":"2026-10-20T15:00:00Z","v":1328,"vw":41.89885},{"c":41.72,"h":41.83,"l":41.72,"n":78,"o":41.82,"t":"2026-10-20T15:15:00Z","v":1818,"vw":41.777582},{"c":41.82,"h":41.82,"l":41.68,"n":150,"o":41.72,"t":"2026-10-20T15:30:00Z","v":3377,"vw":41.758796},{"c":41.79,"h":41.83,"l":41.79,"n":31,"o":41.83,"t":"2026-10-20T15:45:00Z","v":1081,"vw":41.798},{"c":41.67,"h":41.76,"l":41.67,"n":36,"o":41.76,"t":"2026-10-20T16:00:00Z","v":730,"vw":41.712},{"c":41.62,"h":41.67,"l":41.62,"n":14,"o":41.67,"t":"2026-10-20T16:15:00Z","v":426,"vw":41.645},{"c":41.64,"h":41.655,"l":41.63,"n":21,"o":41.655,"t":"2026-10-20T16:30:00Z","v":693,"vw":41.641667},{"c":41.67,"h":41.71,"l":41.645,"n":132,"o":41.645,"t":"2026-10-20T16:45:00Z","v":3760,"vw":41.692359},{"c":41.63,"h":41.63,"l":41.63,"n":10,"o":41.63,"t":"2026-10-20T17:00:00Z","v":392,"vw":41.63},{"c":41.63,"h":41.64,"l":41.63,"n":14,"o":41.64,"t":"2026-10-20T17:15:00Z","v":590,"vw":41.633056},{"c":41.66,"h":41.66,"l":41.65,"n":78,"o":41.65,"t":"2026-10-20T17:30:00Z","v":2351,"vw":41.654939},{"c":41.65,"h":41.67,"l":41.65,"n":31,"o":41.67,"t":"2026-10-20T17:45:00Z","v":952,"vw":41.663538},{"c":41.64,"h":41.64,"l":41.64,"n":9,"o":41.64,"t":"2026-10-20T18:00:00Z","v":205,"vw":41.64},{"c":41.62,"h":41.65,"l":41.62,"n":45,"o":41.65,"t":"2026-10-20T18:15:00Z","v":1225,"vw":41.632727},{"c":41.63,"h":41.63,"l":41.62,"n":61,"o":41.62,"t":"2026-10-20T18:30:00Z","v":1486,"vw":41.627503},{"c":41.64,"h":41.64,"l":41.63,"n":69,"o":41.64,"t":"2026-10-20T18:45:00Z","v":1440,"vw":41.634444},{"c":41.67,"h":41.69,"l":41.65,"n":191,"o":41.66,"t":"2026-10-20T19:00:00Z","v":5858,"vw":41.665829},{"c":41.75,"h":41.75,"l":41.68,"n":148,"o":41.68,"t":"2026-10-20T19:15:00Z","v":4576,"vw":41.721317},{"c":41.8,"h":41.8,"l":41.71,"n":173,"o":41.75,"t":"2026-10-20T19:30:00Z","v":4788,"vw":41.748718},{"c":41.83,"h":41.86,"l":41.785,"n":745,"o":41.81,"t":"2026-10-20T19:45:00Z","v":28168,"vw":41.823818},{"c":41.76,"h":41.83,"l":41.76,"n":35,"o":41.83,"t":"2026-10-20T20:00:00Z","v":37559,"vw":41.829087},{"c":41.9,"h":41.9,"l":41.9,"n":4,"o":41.9,"t":"2026-10-20T20:15:00Z","v":259,"vw":41.9},{"c":41.795,"h":41.81,"l":41.57,"n":140,"o":41.81,"t":"2026-10-21T13:30:00Z","v":11711,"vw":41.643168},{"c":41.85,"h":41.855,"l":41.695,"n":61,"o":41.84,"t":"2026-10-21T13:45:00Z","v":3219,"vw":41.768398},{"c":41.538,"h":41.738,"l":41.525,"n":89,"o":41.738,"t":"2026-10-21T14:00:00Z","v":2461,"vw":41.630046},{"c":41.62,"h":41.6499,"l":41.52,"n":58,"o":41.6499,"t":"2026-10-21T14:15:00Z","v":1602,"vw":41.589227},{"c":41.68,"h":41.68,"l":41.565,"n":69,"o":41.62,"t":"2026-10-21T14:30:00Z","v":1654,"vw":41.624378},{"c":41.6,"h":41.65,"l":41.6,"n":53,"o":41.65,"t":"2026-10-21T14:45:00Z","v":1871,"vw":41.621622},{"c":41.58,"h":41.6,"l":41.55,"n":88,"o":41.55,"t":"2026-10-21T15:00:00Z","v":2780,"vw":41.58},{"c":41.61,"h":41.61,"l":41.58,"n":41,"o":41.58,"t":"2026-10-21T15:15:00Z","v":733,"vw":41.595},{"c":41.63,"h":41.63,"l":41.63,"n":39,"o":41.63,"t":"2026-10-21T15:30:00Z","v":1008,"vw":41.63},{"c":41.62,"h":41.65,"l":41.62,"n":61,"o":41.62,"t":"2026-10-21T15:45:00Z","v":1588,"vw":41.625833},{"c":41.56,"h":41.62,"l":41.56,"n":93,"o":41.6,"t":"2026-10-21T16:00:00Z","v":2391,"vw":41.604},{"c":41.64,"h":41.64,"l":41.6,"n":44,"o":41.6,"t":"2026-10-21T16:15:00Z","v":1032,"vw":41.61625},{"c":41.69,"h":41.735,"l":41.655,"n":156,"o":41.655,"t":"2026-10-21T16:30:00Z","v":3415,"vw":41.681862},{"c":41.74,"h":41.75,"l":41.69,"n":66,"o":41.69,"t":"2026-10-21T16:45:00Z","v":1941,"vw":41.729222},{"c":41.7,"h":41.76,"l":41.7,"n":70,"o":41.74,"t":"2026-10-21T17:00:00Z","v":1781,"vw":41.738571},{"c":41.72,"h":41.74,"l":41.71,"n":56,"o":41.71,"t":"2026-10-21T17:15:00Z","v":1541,"vw":41.725371},{"c":41.655,"h":41.73,"l":41.65,"n":74,"o":41.73,"t":"2026-10-21T17:30:00Z","v":2683,"vw":41.694286},{"c":41.65,"h":41.65,"l":41.64,"n":49,"o":41.64,"t":"2026-10-21T17:45:00Z","v":943,"vw":41.645},{"c":41.58,"h":41.62,"l":41.58,"n":78,"o":41.59,"t":"2026-10-21T18:00:00Z","v":1418,"vw":41.605185},{"c":41.61,"h":41.61,"l":41.61,"n":52,"o":41.61,"t":"2026-10-21T18:15:00Z","v":1181,"vw":41.61},{"c":41.64,"h":41.655,"l":41.61,"n":36,"o":41.61,"t":"2026-10-21T18:30:00Z","v":827,"vw":41.63625},{"c":41.49,"h":41.67,"l":41.49,"n":127,"o":41.67,"t":"2026-10-21T18:45:00Z","v":3303,"vw":41.586845},{"c":41.57,"h":41.57,"l":41.43,"n":225,"o":41.47,"t":"2026-10-21T19:00:00Z","v":6881,"vw":41.501572},{"c":41.71,"h":41.75,"l":41.59,"n":213,"o":41.6,"t":"2026-10-21T19:15:00Z","v":6450,"vw":41.693282},{"c":41.72,"h":41.78,"l":41.66,"n":156,"o":41.78,"t":"2026-10-21T19:30:00Z","v":3983,"vw":41.709028},{"c":41.74,"h":41.78,"l":41.69,"n":715,"o":41.735,"t":"2026-10-21T19:45:00Z","v":25458,"vw":41.731659},{"c":41.73,"h":41.73,"l":41.73,"n":21,"o":41.73,"t":"2026-10-21T20:00:00Z","v":36111,"vw":41.73},{"c":42.05,"h":42.065,"l":41.78,"n":61,"o":41.78,"t":"2026-10-22T13:30:00Z","v":2816,"vw":41.895826},{"c":42.38,"h":42.38,"l":42.22,"n":146,"o":42.33,"t":"2026-10-22T13:45:00Z","v":8774,"vw":42.26737},{"c":42.54,"h":42.58,"l":42.54,"n":10,"o":42.58,"t":"2026-10-22T14:00:00Z","v":333,"vw":42.553652},{"c":42.53,"h":42.565,"l":42.5,"n":76,"o":42.55,"t":"2026-10-22T14:15:00Z","v":3712,"vw":42.528562},{"c":42.48,"h":42.51,"l":42.36,"n":171,"o":42.48,"t":"2026-10-22T14:30:00Z","v":4519,"vw":42.448846},{"c":42.35,"h":42.46,"l":42.32,"n":231,"o":42.46,"t":"2026-10-22T14:45:00Z","v":13506,"vw":42.364574},{"c":42.26,"h":42.36,"l":42.21,"n":322,"o":42.36,"t":"2026-10-22T15:00:00Z","v":18413,"vw":42.271003},{"c":42.27,"h":42.38,"l":42.27,"n":249,"o":42.285,"t":"2026-10-22T15:15:00Z","v":15113,"vw":42.322369},{"c":42.25,"h":42.295,"l":42.22,"n":150,"o":42.281,"t":"2026-10-22T15:30:00Z","v":4885,"vw":42.27154},{"c":42.225,"h":42.27,"l":42.21,"n":121,"o":42.255,"t":"2026-10-22T15:45:00Z","v":5221,"vw":42.245605},{"c":42.245,"h":42.265,"l":42.19,"n":172,"o":42.22,"t":"2026-10-22T16:00:00Z","v":7783,"vw":42.225113},{"c":42.32,"h":42.34,"l":42.25,"n":151,"o":42.25,"t":"2026-10-22T16:15:00Z","v":13971,"vw":42.270489},{"c":42.32,"h":42.32,"l":42.29,"n":58,"o":42.305,"t":"2026-10-22T16:30:00Z","v":3129,"vw":42.298141},{"c":42.38,"h":42.38,"l":42.28,"n":219,"o":42.3,"t":"2026-10-22T16:45:00Z","v":7942,"vw":42.335768},{"c":42.35,"h":42.39,"l":42.33,"n":158,"o":42.38,"t":"2026-10-22T17:00:00Z","v":5669,"vw":42.350807},{"c":42.44,"h":42.44,"l":42.355,"n":197,"o":42.355,"t":"2026-10-22T17:15:00Z","v":9121,"vw":42.385981},{"c":42.39,"h":42.435,"l":42.37,"n":70,"o":42.435,"t":"2026-10-22T17:30:00Z","v":4666,"vw":42.421487},{"c":42.35,"h":42.38,"l":42.33,"n":123,"o":42.365,"t":"2026-10-22T17:45:00Z","v":3855,"vw":42.359049},{"c":42.33,"h":42.36,"l":42.31,"n":173,"o":42.35,"t":"2026-10-22T18:00:00Z","v":4418,"vw":42.331307},{"c":42.3,"h":42.34,"l":42.3,"n":155,"o":42.325,"t":"2026-10-22T18:15:00Z","v":3627,"vw":42.323684},{"c":42.255,"h":42.31,"l":42.255,"n":113,"o":42.31,"t":"2026-10-22T18:30:00Z","v":3359,"vw":42.276429},{"c":42.26,"h":42.26,"l":42.25,"n":146,"o":42.26,"t":"2026-10-22T18:45:00Z","v":3759,"vw":42.256054},{"c":42.28,"h":42.3,"l":42.245,"n":132,"o":42.26,"t":"2026-10-22T19:00:00Z","v":3510,"vw":42.275046},{"c":42.195,"h":42.29,"l":42.18,"n":173,"o":42.27,"t":"2026-10-22T19:15:00Z","v":5624,"vw":42.224691},{"c":42.13,"h":42.17,"l":42.09,"n":281,"o":42.17,"t":"2026-10-22T19:30:00Z","v":11965,"vw":42.129827},{"c":42.2725,"h":42.28,"l":42.085,"n":1122,"o":42.14,"t":"2026-10-22T19:45:00Z","v":43981,"vw":42.184291},{"c":42.28,"h":42.28,"l":42.28,"n":19,"o":42.28,"t":"2026-10-22T20:00:00Z","v":49212,"vw":42.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":54.897971601491555,"iv":1.2962728046077439,"gamma":0.0226046647549342,"theta":-0.09414461378522752,"vega":0.04129267047517869,"rho":0.007985181900801348,"breakevenPct":35.6385326430737},{"delta":0.35,"premium":2.1690711634664472,"strike":48.59535581733223,"iv":0.9029716429553541,"gamma":0.03834745712537336,"theta":-0.07023752984562966,"vega":0.04397030902098192,"rho":0.00980258937039616,"breakevenPct":20.0672350539231},{"delta":0.4,"premium":1.5394509046520315,"strike":44.655958059030645,"iv":0.5000042638815902,"gamma":0.0634331015717634,"theta":-0.0404253004290512,"vega":0.04404870152449666,"rho":0.011853749149329558,"breakevenPct":9.260664530942954},{"delta":0.45,"premium":1.6898296742604748,"strike":44.07757817592125,"iv":0.46956895159816286,"gamma":0.06690725044483627,"theta":-0.03762712646270944,"vega":0.04268861437859645,"rho":0.013398222306753275,"breakevenPct":8.248362937988947},{"delta":0.5,"premium":1.8402084438689181,"strike":43.499198292811855,"iv":0.4391336393147355,"gamma":0.07038139931790914,"theta":-0.03482895249636767,"vega":0.04132852723269625,"rho":0.014942695464176993,"breakevenPct":7.236061345034939},{"delta":0.55,"premium":1.9905872134773617,"strike":42.920818409702456,"iv":0.4086983270313081,"gamma":0.07385554819098201,"theta":-0.03203077853002591,"vega":0.03996844008679604,"rho":0.016487168621600712,"breakevenPct":6.22375975208093},{"delta":0.6,"premium":2.1409659830858043,"strike":42.34243852659306,"iv":0.3782630147478808,"gamma":0.07732969706405488,"theta":-0.029232604563684147,"vega":0.03860835294089583,"rho":0.01803164177902443,"breakevenPct":5.211458159126925},{"delta":0.65,"premium":2.291344752694248,"strike":41.764058643483665,"iv":0.3478277024644534,"gamma":0.08080384593712775,"theta":-0.02643443059734238,"vega":0.03724826579499563,"rho":0.019576114936448147,"breakevenPct":4.199156566172917},{"delta":0.7,"premium":2.4417235223026914,"strike":41.185678760374266,"iv":0.3173923901810261,"gamma":0.08427799481020061,"theta":-0.023636256631000618,"vega":0.03588817864909542,"rho":0.021120588093871864,"breakevenPct":3.18685497321891},{"delta":0.75,"premium":2.5921022919111345,"strike":40.60729887726487,"iv":0.2869570778975987,"gamma":0.08775214368327348,"theta":-0.02083808266465885,"vega":0.03452809150319521,"rho":0.022665061251295582,"breakevenPct":2.1745533802649017},{"delta":0.8,"premium":2.742481061519578,"strike":40.02891899415547,"iv":0.25652176561417134,"gamma":0.09122629255634636,"theta":-0.018039908698317085,"vega":0.03316800435729501,"rho":0.0242095344087193,"breakevenPct":1.1622517873108933},{"delta":0.85,"premium":4.106318347509113,"strike":38.557108140947754,"iv":0.29156287970838396,"gamma":0.06969890643985419,"theta":-0.01544708383961118,"vega":0.026087545565006073,"rho":0.02489612519538576,"breakevenPct":0.9068743814022346},{"delta":0.9,"premium":5.534021871202918,"strike":37.03827460510328,"iv":0.3300501215066829,"gamma":0.04685565006075332,"theta":-0.012865066828675574,"vega":0.018706014580801934,"rho":0.025537564278328158,"breakevenPct":0.6913350906012234}],"put":[{"delta":0.15,"premium":2.45,"strike":27.359496857641496,"iv":2.076778249678977,"gamma":0.010001243859201236,"theta":-0.09517561645632484,"vega":0.027477537905162917,"rho":-0.007006648075211991,"breakevenPct":41.084444518350296},{"delta":0.2,"premium":1.4158345101233234,"strike":35.13093556966681,"iv":0.9428000942313459,"gamma":0.025518299132230613,"theta":-0.052932702262702115,"vega":0.033203471461383915,"rho":-0.007939807065299646,"breakevenPct":20.257566084334226},{"delta":0.25,"premium":1.2414959303313073,"strike":37.621486709552755,"iv":0.6901134746217932,"gamma":0.045713971478124074,"theta":-0.04139448097454326,"vega":0.03727219462870831,"rho":-0.009577580532809675,"breakevenPct":13.95461026674209},{"delta":0.3,"premium":1.0876519265609335,"strike":40.02780643200205,"iv":0.44830742461544976,"gamma":0.06508733181729084,"theta":-0.030329843222128547,"vega":0.04115867595917831,"rho":-0.011227167861547007,"breakevenPct":7.899350743989795},{"delta":0.35,"premium":1.3688985791515682,"strike":40.64593094319026,"iv":0.43749098694570215,"gamma":0.06700337709112342,"theta":-0.029319171513758516,"vega":0.041176244835461465,"rho":-0.013127558165184489,"breakevenPct":7.102572459700359},{"delta":0.4,"premium":1.6501452317422034,"strike":41.26405545437847,"iv":0.42667454927595455,"gamma":0.06891942236495598,"theta":-0.028308499805388482,"vega":0.04119381371174462,"rho":-0.015027948468821972,"breakevenPct":6.305794175410922},{"delta":0.45,"premium":1.9313918843328381,"strike":41.88217996556668,"iv":0.41585811160620695,"gamma":0.07083546763878855,"theta":-0.02729782809701845,"vega":0.04121138258802777,"rho":-0.01692833877245945,"breakevenPct":5.509015891121486},{"delta":0.5,"premium":2.212638536923473,"strike":42.500304476754884,"iv":0.40504167393645935,"gamma":0.07275151291262111,"theta":-0.026287156388648418,"vega":0.04122895146431093,"rho":-0.018828729076096933,"breakevenPct":4.71223760683205},{"delta":0.55,"premium":2.493885189514108,"strike":43.11842898794309,"iv":0.39422523626671174,"gamma":0.07466755818645368,"theta":-0.025276484680278384,"vega":0.04124652034059408,"rho":-0.020729119379734415,"breakevenPct":3.9154593225426133},{"delta":0.6,"premium":2.7751318421047424,"strike":43.736553499131304,"iv":0.38340879859696414,"gamma":0.07658360346028624,"theta":-0.02426581297190835,"vega":0.041264089216877235,"rho":-0.0226295096833719,"breakevenPct":3.118681038253177},{"delta":0.65,"premium":3.0563784946953776,"strike":44.35467801031951,"iv":0.3725923609272165,"gamma":0.0784996487341188,"theta":-0.023255141263538316,"vega":0.04128165809316039,"rho":-0.02452989998700938,"breakevenPct":2.32190275396374},{"delta":0.7,"premium":3.337625147286012,"strike":44.97280252150772,"iv":0.36177592325746893,"gamma":0.08041569400795137,"theta":-0.022244469555168282,"vega":0.04129922696944355,"rho":-0.02643029029064686,"breakevenPct":1.5251244696743056},{"delta":0.75,"premium":5.485095715587967,"strike":47.178669097538744,"iv":0.466181130355515,"gamma":0.06180701914311759,"theta":-0.02507584320875114,"vega":0.03729124886052872,"rho":-0.02972402502310067,"breakevenPct":1.3870071382432052},{"delta":0.8,"premium":7.718459434822247,"strike":49.45761166818596,"iv":0.5758894257064724,"gamma":0.04225369188696442,"theta":-0.02808404740200547,"vega":0.03309799453053782,"rho":-0.03308188857863807,"breakevenPct":1.279204746065},{"delta":0.85,"premium":14.217741935483856,"strike":55.96774193548386,"iv":0.8464677419354834,"gamma":0.023319354838709696,"theta":-0.034993548387096764,"vega":0.027754838709677425,"rho":-0.03981397839975517,"breakevenPct":1.2535477767265875}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":54.897971601491555,"iv":1.2962728046077439,"gamma":0.0226046647549342,"theta":-0.09414461378522752,"vega":0.04129267047517869,"rho":0.007985181900801348,"breakevenPct":35.6385326430737},{"delta":0.35,"premium":2.1690711634664472,"strike":48.59535581733223,"iv":0.9029716429553541,"gamma":0.03834745712537336,"theta":-0.07023752984562966,"vega":0.04397030902098192,"rho":0.00980258937039616,"breakevenPct":20.0672350539231},{"delta":0.4,"premium":1.5394509046520315,"strike":44.655958059030645,"iv":0.5000042638815902,"gamma":0.0634331015717634,"theta":-0.0404253004290512,"vega":0.04404870152449666,"rho":0.011853749149329558,"breakevenPct":9.260664530942954},{"delta":0.45,"premium":1.6898296742604748,"strike":44.07757817592125,"iv":0.46956895159816286,"gamma":0.06690725044483627,"theta":-0.03762712646270944,"vega":0.04268861437859645,"rho":0.013398222306753275,"breakevenPct":8.248362937988947},{"delta":0.5,"premium":1.8402084438689181,"strike":43.499198292811855,"iv":0.4391336393147355,"gamma":0.07038139931790914,"theta":-0.03482895249636767,"vega":0.04132852723269625,"rho":0.014942695464176993,"breakevenPct":7.236061345034939},{"delta":0.55,"premium":1.9905872134773617,"strike":42.920818409702456,"iv":0.4086983270313081,"gamma":0.07385554819098201,"theta":-0.03203077853002591,"vega":0.03996844008679604,"rho":0.016487168621600712,"breakevenPct":6.22375975208093},{"delta":0.6,"premium":2.1409659830858043,"strike":42.34243852659306,"iv":0.3782630147478808,"gamma":0.07732969706405488,"theta":-0.029232604563684147,"vega":0.03860835294089583,"rho":0.01803164177902443,"breakevenPct":5.211458159126925},{"delta":0.65,"premium":2.291344752694248,"strike":41.764058643483665,"iv":0.3478277024644534,"gamma":0.08080384593712775,"theta":-0.02643443059734238,"vega":0.03724826579499563,"rho":0.019576114936448147,"breakevenPct":4.199156566172917},{"delta":0.7,"premium":2.4417235223026914,"strike":41.185678760374266,"iv":0.3173923901810261,"gamma":0.08427799481020061,"theta":-0.023636256631000618,"vega":0.03588817864909542,"rho":0.021120588093871864,"breakevenPct":3.18685497321891},{"delta":0.75,"premium":2.5921022919111345,"strike":40.60729887726487,"iv":0.2869570778975987,"gamma":0.08775214368327348,"theta":-0.02083808266465885,"vega":0.03452809150319521,"rho":0.022665061251295582,"breakevenPct":2.1745533802649017},{"delta":0.8,"premium":2.742481061519578,"strike":40.02891899415547,"iv":0.25652176561417134,"gamma":0.09122629255634636,"theta":-0.018039908698317085,"vega":0.03316800435729501,"rho":0.0242095344087193,"breakevenPct":1.1622517873108933},{"delta":0.85,"premium":4.106318347509113,"strike":38.557108140947754,"iv":0.29156287970838396,"gamma":0.06969890643985419,"theta":-0.01544708383961118,"vega":0.026087545565006073,"rho":0.02489612519538576,"breakevenPct":0.9068743814022346},{"delta":0.9,"premium":5.534021871202918,"strike":37.03827460510328,"iv":0.3300501215066829,"gamma":0.04685565006075332,"theta":-0.012865066828675574,"vega":0.018706014580801934,"rho":0.025537564278328158,"breakevenPct":0.6913350906012234}],"put":[{"delta":0.15,"premium":2.45,"strike":27.359496857641496,"iv":2.076778249678977,"gamma":0.010001243859201236,"theta":-0.09517561645632484,"vega":0.027477537905162917,"rho":-0.007006648075211991,"breakevenPct":41.084444518350296},{"delta":0.2,"premium":1.4158345101233234,"strike":35.13093556966681,"iv":0.9428000942313459,"gamma":0.025518299132230613,"theta":-0.052932702262702115,"vega":0.033203471461383915,"rho":-0.007939807065299646,"breakevenPct":20.257566084334226},{"delta":0.25,"premium":1.2414959303313073,"strike":37.621486709552755,"iv":0.6901134746217932,"gamma":0.045713971478124074,"theta":-0.04139448097454326,"vega":0.03727219462870831,"rho":-0.009577580532809675,"breakevenPct":13.95461026674209},{"delta":0.3,"premium":1.0876519265609335,"strike":40.02780643200205,"iv":0.44830742461544976,"gamma":0.06508733181729084,"theta":-0.030329843222128547,"vega":0.04115867595917831,"rho":-0.011227167861547007,"breakevenPct":7.899350743989795},{"delta":0.35,"premium":1.3688985791515682,"strike":40.64593094319026,"iv":0.43749098694570215,"gamma":0.06700337709112342,"theta":-0.029319171513758516,"vega":0.041176244835461465,"rho":-0.013127558165184489,"breakevenPct":7.102572459700359},{"delta":0.4,"premium":1.6501452317422034,"strike":41.26405545437847,"iv":0.42667454927595455,"gamma":0.06891942236495598,"theta":-0.028308499805388482,"vega":0.04119381371174462,"rho":-0.015027948468821972,"breakevenPct":6.305794175410922},{"delta":0.45,"premium":1.9313918843328381,"strike":41.88217996556668,"iv":0.41585811160620695,"gamma":0.07083546763878855,"theta":-0.02729782809701845,"vega":0.04121138258802777,"rho":-0.01692833877245945,"breakevenPct":5.509015891121486},{"delta":0.5,"premium":2.212638536923473,"strike":42.500304476754884,"iv":0.40504167393645935,"gamma":0.07275151291262111,"theta":-0.026287156388648418,"vega":0.04122895146431093,"rho":-0.018828729076096933,"breakevenPct":4.71223760683205},{"delta":0.55,"premium":2.493885189514108,"strike":43.11842898794309,"iv":0.39422523626671174,"gamma":0.07466755818645368,"theta":-0.025276484680278384,"vega":0.04124652034059408,"rho":-0.020729119379734415,"breakevenPct":3.9154593225426133},{"delta":0.6,"premium":2.7751318421047424,"strike":43.736553499131304,"iv":0.38340879859696414,"gamma":0.07658360346028624,"theta":-0.02426581297190835,"vega":0.041264089216877235,"rho":-0.0226295096833719,"breakevenPct":3.118681038253177},{"delta":0.65,"premium":3.0563784946953776,"strike":44.35467801031951,"iv":0.3725923609272165,"gamma":0.0784996487341188,"theta":-0.023255141263538316,"vega":0.04128165809316039,"rho":-0.02452989998700938,"breakevenPct":2.32190275396374},{"delta":0.7,"premium":3.337625147286012,"strike":44.97280252150772,"iv":0.36177592325746893,"gamma":0.08041569400795137,"theta":-0.022244469555168282,"vega":0.04129922696944355,"rho":-0.02643029029064686,"breakevenPct":1.5251244696743056},{"delta":0.75,"premium":5.485095715587967,"strike":47.178669097538744,"iv":0.466181130355515,"gamma":0.06180701914311759,"theta":-0.02507584320875114,"vega":0.03729124886052872,"rho":-0.02972402502310067,"breakevenPct":1.3870071382432052},{"delta":0.8,"premium":7.718459434822247,"strike":49.45761166818596,"iv":0.5758894257064724,"gamma":0.04225369188696442,"theta":-0.02808404740200547,"vega":0.03309799453053782,"rho":-0.03308188857863807,"breakevenPct":1.279204746065},{"delta":0.85,"premium":14.217741935483856,"strike":55.96774193548386,"iv":0.8464677419354834,"gamma":0.023319354838709696,"theta":-0.034993548387096764,"vega":0.027754838709677425,"rho":-0.03981397839975517,"breakevenPct":1.2535477767265875}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}