{"symbol":"VNQI","url":"https://intraalpha.com/companies/VNQI","capturedAt":"2026-10-22T20:48:00.405Z","state":"partial","quote":{"symbol":"VNQI","last_price":42.71,"prev_close":42.67,"regular_close":42.71,"change":0.04,"change_pct":0.0937,"regular_change":0.04,"regular_change_pct":0.0937,"extended_change":0,"extended_change_pct":0,"bid":41.14,"ask":43.73,"bid_size":100,"ask_size":100,"volume":279933,"vwap":42.604539,"open":42.5,"high":42.71,"low":42.47,"close":42.71,"trade_count":2783,"last_trade_at":"2026-10-22T20:00:00.069734041Z","last_quote_at":"2026-10-22T20:00:26.367937025Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:56.722987834-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:07.262Z","bars":[{"c":42.24,"h":42.24,"l":42.24,"n":46,"o":42.24,"t":"2026-10-15T13:30:00Z","v":9770,"vw":42.24},{"c":42.26,"h":42.27,"l":42.26,"n":18,"o":42.27,"t":"2026-10-15T13:35:00Z","v":481,"vw":42.266667},{"c":42.28,"h":42.3,"l":42.28,"n":58,"o":42.28,"t":"2026-10-15T13:40:00Z","v":4675,"vw":42.290926},{"c":42.3099,"h":42.3099,"l":42.25,"n":77,"o":42.26,"t":"2026-10-15T13:45:00Z","v":7570,"vw":42.261044},{"c":42.31,"h":42.31,"l":42.3001,"n":14,"o":42.3001,"t":"2026-10-15T13:50:00Z","v":928,"vw":42.307432},{"c":42.32,"h":42.34,"l":42.31,"n":89,"o":42.315,"t":"2026-10-15T13:55:00Z","v":7557,"vw":42.318007},{"c":42.33,"h":42.33,"l":42.31,"n":82,"o":42.32,"t":"2026-10-15T14:00:00Z","v":14580,"vw":42.311646},{"c":42.34,"h":42.35,"l":42.33,"n":30,"o":42.35,"t":"2026-10-15T14:05:00Z","v":1685,"vw":42.340872},{"c":42.29,"h":42.33,"l":42.29,"n":53,"o":42.33,"t":"2026-10-15T14:10:00Z","v":1889,"vw":42.307131},{"c":42.29,"h":42.295,"l":42.26,"n":70,"o":42.295,"t":"2026-10-15T14:15:00Z","v":4517,"vw":42.281332},{"c":42.29,"h":42.31,"l":42.29,"n":52,"o":42.3,"t":"2026-10-15T14:20:00Z","v":4737,"vw":42.299821},{"c":42.29,"h":42.31,"l":42.29,"n":46,"o":42.3,"t":"2026-10-15T14:25:00Z","v":2228,"vw":42.305111},{"c":42.35,"h":42.35,"l":42.295,"n":45,"o":42.295,"t":"2026-10-15T14:30:00Z","v":2148,"vw":42.316158},{"c":42.365,"h":42.3757,"l":42.365,"n":33,"o":42.365,"t":"2026-10-15T14:35:00Z","v":2086,"vw":42.373096},{"c":42.34,"h":42.37,"l":42.34,"n":27,"o":42.3699,"t":"2026-10-15T14:40:00Z","v":1424,"vw":42.36684},{"c":42.335,"h":42.335,"l":42.305,"n":18,"o":42.32,"t":"2026-10-15T14:45:00Z","v":2578,"vw":42.314572},{"c":42.345,"h":42.345,"l":42.33,"n":19,"o":42.34,"t":"2026-10-15T14:50:00Z","v":1540,"vw":42.339715},{"c":42.33,"h":42.335,"l":42.33,"n":15,"o":42.335,"t":"2026-10-15T14:55:00Z","v":981,"vw":42.33439},{"c":42.32,"h":42.34,"l":42.31,"n":23,"o":42.32,"t":"2026-10-15T15:00:00Z","v":919,"vw":42.32125},{"c":42.35,"h":42.35,"l":42.33,"n":30,"o":42.33,"t":"2026-10-15T15:05:00Z","v":2112,"vw":42.336787},{"c":42.345,"h":42.36,"l":42.345,"n":13,"o":42.36,"t":"2026-10-15T15:10:00Z","v":502,"vw":42.350917},{"c":42.33,"h":42.33,"l":42.33,"n":9,"o":42.33,"t":"2026-10-15T15:15:00Z","v":387,"vw":42.33},{"c":42.31,"h":42.315,"l":42.31,"n":12,"o":42.31,"t":"2026-10-15T15:20:00Z","v":520,"vw":42.31125},{"c":42.295,"h":42.31,"l":42.295,"n":11,"o":42.31,"t":"2026-10-15T15:25:00Z","v":924,"vw":42.305},{"c":42.3,"h":42.31,"l":42.3,"n":11,"o":42.3,"t":"2026-10-15T15:30:00Z","v":566,"vw":42.3025},{"c":42.32,"h":42.32,"l":42.31,"n":42,"o":42.32,"t":"2026-10-15T15:35:00Z","v":3347,"vw":42.317482},{"c":42.315,"h":42.325,"l":42.31,"n":18,"o":42.31,"t":"2026-10-15T15:40:00Z","v":2653,"vw":42.315204},{"c":42.31,"h":42.315,"l":42.31,"n":8,"o":42.315,"t":"2026-10-15T15:45:00Z","v":1196,"vw":42.314129},{"c":42.3,"h":42.305,"l":42.29,"n":37,"o":42.305,"t":"2026-10-15T15:50:00Z","v":4336,"vw":42.301814},{"c":42.29,"h":42.3,"l":42.29,"n":19,"o":42.29,"t":"2026-10-15T15:55:00Z","v":1456,"vw":42.296051},{"c":42.28,"h":42.3,"l":42.28,"n":26,"o":42.28,"t":"2026-10-15T16:00:00Z","v":1397,"vw":42.285056},{"c":42.275,"h":42.28,"l":42.275,"n":14,"o":42.28,"t":"2026-10-15T16:05:00Z","v":477,"vw":42.276152},{"c":42.28,"h":42.28,"l":42.27,"n":15,"o":42.27,"t":"2026-10-15T16:15:00Z","v":1060,"vw":42.273554},{"c":42.3,"h":42.3,"l":42.29,"n":15,"o":42.29,"t":"2026-10-15T16:20:00Z","v":625,"vw":42.295},{"c":42.31,"h":42.31,"l":42.3,"n":7,"o":42.3,"t":"2026-10-15T16:25:00Z","v":346,"vw":42.303484},{"c":42.3,"h":42.305,"l":42.3,"n":15,"o":42.305,"t":"2026-10-15T16:30:00Z","v":796,"vw":42.300867},{"c":42.31,"h":42.31,"l":42.31,"n":1,"o":42.31,"t":"2026-10-15T16:35:00Z","v":100,"vw":42.31},{"c":42.31,"h":42.315,"l":42.31,"n":10,"o":42.31,"t":"2026-10-15T16:40:00Z","v":1692,"vw":42.311088},{"c":42.31,"h":42.31,"l":42.31,"n":5,"o":42.31,"t":"2026-10-15T16:45:00Z","v":566,"vw":42.31},{"c":42.305,"h":42.31,"l":42.305,"n":11,"o":42.31,"t":"2026-10-15T16:50:00Z","v":939,"vw":42.307422},{"c":42.295,"h":42.305,"l":42.295,"n":14,"o":42.305,"t":"2026-10-15T16:55:00Z","v":1259,"vw":42.296919},{"c":42.295,"h":42.295,"l":42.295,"n":14,"o":42.295,"t":"2026-10-15T17:00:00Z","v":2114,"vw":42.295},{"c":42.3,"h":42.305,"l":42.3,"n":13,"o":42.3,"t":"2026-10-15T17:05:00Z","v":1251,"vw":42.302756},{"c":42.325,"h":42.325,"l":42.305,"n":22,"o":42.305,"t":"2026-10-15T17:10:00Z","v":1950,"vw":42.319531},{"c":42.32,"h":42.32,"l":42.305,"n":15,"o":42.31,"t":"2026-10-15T17:15:00Z","v":1997,"vw":42.312895},{"c":42.315,"h":42.32,"l":42.315,"n":5,"o":42.32,"t":"2026-10-15T17:20:00Z","v":207,"vw":42.3175},{"c":42.3101,"h":42.315,"l":42.31,"n":16,"o":42.315,"t":"2026-10-15T17:25:00Z","v":794,"vw":42.311749},{"c":42.32,"h":42.32,"l":42.31,"n":7,"o":42.31,"t":"2026-10-15T17:30:00Z","v":402,"vw":42.316667},{"c":42.325,"h":42.3299,"l":42.325,"n":4,"o":42.3299,"t":"2026-10-15T17:35:00Z","v":400,"vw":42.326225},{"c":42.36,"h":42.36,"l":42.33,"n":41,"o":42.33,"t":"2026-10-15T17:40:00Z","v":5980,"vw":42.343794},{"c":42.35,"h":42.3651,"l":42.35,"n":134,"o":42.3651,"t":"2026-10-15T17:45:00Z","v":5412,"vw":42.358185},{"c":42.355,"h":42.36,"l":42.355,"n":16,"o":42.36,"t":"2026-10-15T17:50:00Z","v":534,"vw":42.356661},{"c":42.335,"h":42.35,"l":42.335,"n":16,"o":42.35,"t":"2026-10-15T17:55:00Z","v":936,"vw":42.340076},{"c":42.3483,"h":42.35,"l":42.34,"n":18,"o":42.34,"t":"2026-10-15T18:00:00Z","v":915,"vw":42.346367},{"c":42.345,"h":42.345,"l":42.34,"n":2,"o":42.34,"t":"2026-10-15T18:05:00Z","v":2444,"vw":42.340205},{"c":42.34,"h":42.34,"l":42.34,"n":4,"o":42.34,"t":"2026-10-15T18:10:00Z","v":223,"vw":42.34},{"c":42.35,"h":42.35,"l":42.3497,"n":11,"o":42.3497,"t":"2026-10-15T18:15:00Z","v":2119,"vw":42.349746},{"c":42.355,"h":42.36,"l":42.346908,"n":18,"o":42.346908,"t":"2026-10-15T18:20:00Z","v":5808,"vw":42.349887},{"c":42.35,"h":42.355,"l":42.35,"n":9,"o":42.355,"t":"2026-10-15T18:25:00Z","v":724,"vw":42.352613},{"c":42.365,"h":42.37,"l":42.36,"n":15,"o":42.36,"t":"2026-10-15T18:30:00Z","v":1693,"vw":42.36394},{"c":42.355,"h":42.365,"l":42.355,"n":19,"o":42.365,"t":"2026-10-15T18:35:00Z","v":4384,"vw":42.356501},{"c":42.355,"h":42.355,"l":42.355,"n":5,"o":42.355,"t":"2026-10-15T18:40:00Z","v":166,"vw":42.355},{"c":42.355,"h":42.355,"l":42.355,"n":13,"o":42.355,"t":"2026-10-15T18:45:00Z","v":839,"vw":42.355},{"c":42.355,"h":42.36,"l":42.35,"n":13,"o":42.35,"t":"2026-10-15T18:50:00Z","v":983,"vw":42.354136},{"c":42.35,"h":42.35,"l":42.345,"n":12,"o":42.35,"t":"2026-10-15T18:55:00Z","v":3047,"vw":42.349501},{"c":42.35,"h":42.3598,"l":42.35,"n":20,"o":42.35,"t":"2026-10-15T19:00:00Z","v":2004,"vw":42.352366},{"c":42.355,"h":42.355,"l":42.35,"n":32,"o":42.355,"t":"2026-10-15T19:05:00Z","v":3350,"vw":42.352502},{"c":42.345,"h":42.355,"l":42.345,"n":25,"o":42.355,"t":"2026-10-15T19:10:00Z","v":2386,"vw":42.349457},{"c":42.33,"h":42.34,"l":42.33,"n":14,"o":42.34,"t":"2026-10-15T19:15:00Z","v":2244,"vw":42.3338},{"c":42.32,"h":42.33,"l":42.32,"n":40,"o":42.33,"t":"2026-10-15T19:25:00Z","v":6182,"vw":42.324848},{"c":42.35,"h":42.35,"l":42.3201,"n":56,"o":42.3201,"t":"2026-10-15T19:30:00Z","v":26640,"vw":42.345595},{"c":42.355,"h":42.355,"l":42.34,"n":16,"o":42.345,"t":"2026-10-15T19:35:00Z","v":3938,"vw":42.341837},{"c":42.375,"h":42.385,"l":42.355,"n":38,"o":42.355,"t":"2026-10-15T19:40:00Z","v":4543,"vw":42.368496},{"c":42.38,"h":42.395,"l":42.38,"n":36,"o":42.385,"t":"2026-10-15T19:45:00Z","v":3003,"vw":42.385179},{"c":42.37,"h":42.38,"l":42.37,"n":54,"o":42.375,"t":"2026-10-15T19:50:00Z","v":9309,"vw":42.378801},{"c":42.4,"h":42.41,"l":42.37,"n":140,"o":42.37,"t":"2026-10-15T19:55:00Z","v":14232,"vw":42.395983},{"c":42.39,"h":42.39,"l":42.39,"n":10,"o":42.39,"t":"2026-10-15T20:00:00Z","v":3734,"vw":42.39},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-16T12:45:00Z","v":221,"vw":42.5},{"c":42.6,"h":42.6,"l":42.6,"n":6,"o":42.6,"t":"2026-10-16T13:25:00Z","v":233,"vw":42.6},{"c":42.63,"h":42.63,"l":42.5907,"n":54,"o":42.6,"t":"2026-10-16T13:30:00Z","v":3092,"vw":42.601409},{"c":42.66,"h":42.66,"l":42.62,"n":63,"o":42.62,"t":"2026-10-16T13:35:00Z","v":3103,"vw":42.638163},{"c":42.68,"h":42.69,"l":42.665,"n":43,"o":42.67,"t":"2026-10-16T13:40:00Z","v":2859,"vw":42.677131},{"c":42.65,"h":42.68,"l":42.62,"n":64,"o":42.68,"t":"2026-10-16T13:45:00Z","v":2722,"vw":42.65},{"c":42.675,"h":42.68,"l":42.655,"n":45,"o":42.655,"t":"2026-10-16T13:50:00Z","v":2202,"vw":42.663433},{"c":42.695,"h":42.7,"l":42.68,"n":80,"o":42.68,"t":"2026-10-16T13:55:00Z","v":4597,"vw":42.691119},{"c":42.7,"h":42.73,"l":42.7,"n":57,"o":42.7,"t":"2026-10-16T14:00:00Z","v":3164,"vw":42.709831},{"c":42.6799,"h":42.705,"l":42.66,"n":63,"o":42.705,"t":"2026-10-16T14:05:00Z","v":5034,"vw":42.678725},{"c":42.68,"h":42.705,"l":42.6798,"n":66,"o":42.685,"t":"2026-10-16T14:10:00Z","v":3368,"vw":42.690256},{"c":42.67,"h":42.6976,"l":42.66,"n":65,"o":42.69,"t":"2026-10-16T14:15:00Z","v":4669,"vw":42.681148},{"c":42.705,"h":42.705,"l":42.68,"n":43,"o":42.68,"t":"2026-10-16T14:20:00Z","v":2427,"vw":42.692634},{"c":42.715,"h":42.715,"l":42.7,"n":54,"o":42.705,"t":"2026-10-16T14:25:00Z","v":1703,"vw":42.705983},{"c":42.7099,"h":42.72,"l":42.7099,"n":51,"o":42.71,"t":"2026-10-16T14:30:00Z","v":2012,"vw":42.713298},{"c":42.68,"h":42.7,"l":42.6648,"n":63,"o":42.7,"t":"2026-10-16T14:35:00Z","v":5825,"vw":42.68132},{"c":42.66,"h":42.675,"l":42.66,"n":26,"o":42.67,"t":"2026-10-16T14:40:00Z","v":2665,"vw":42.668428},{"c":42.655,"h":42.655,"l":42.65,"n":51,"o":42.655,"t":"2026-10-16T14:45:00Z","v":12696,"vw":42.651887},{"c":42.675,"h":42.685,"l":42.66,"n":42,"o":42.66,"t":"2026-10-16T14:50:00Z","v":6335,"vw":42.670373},{"c":42.69,"h":42.695,"l":42.685,"n":31,"o":42.695,"t":"2026-10-16T14:55:00Z","v":1481,"vw":42.689358},{"c":42.705,"h":42.705,"l":42.695,"n":23,"o":42.695,"t":"2026-10-16T15:00:00Z","v":1957,"vw":42.700212},{"c":42.7042,"h":42.71,"l":42.69,"n":55,"o":42.705,"t":"2026-10-16T15:05:00Z","v":5895,"vw":42.700678},{"c":42.67,"h":42.7091,"l":42.67,"n":28,"o":42.7091,"t":"2026-10-16T15:10:00Z","v":2684,"vw":42.694987},{"c":42.675,"h":42.675,"l":42.66,"n":67,"o":42.665,"t":"2026-10-16T15:15:00Z","v":5883,"vw":42.667412},{"c":42.65,"h":42.675,"l":42.6401,"n":60,"o":42.675,"t":"2026-10-16T15:20:00Z","v":5199,"vw":42.660902},{"c":42.66,"h":42.665,"l":42.64,"n":32,"o":42.64,"t":"2026-10-16T15:25:00Z","v":2501,"vw":42.654967},{"c":42.665,"h":42.665,"l":42.66,"n":27,"o":42.665,"t":"2026-10-16T15:30:00Z","v":2074,"vw":42.66277},{"c":42.65,"h":42.68,"l":42.65,"n":30,"o":42.67,"t":"2026-10-16T15:35:00Z","v":2058,"vw":42.667413},{"c":42.64,"h":42.655,"l":42.64,"n":40,"o":42.655,"t":"2026-10-16T15:40:00Z","v":2393,"vw":42.646807},{"c":42.595,"h":42.635,"l":42.595,"n":62,"o":42.635,"t":"2026-10-16T15:45:00Z","v":4867,"vw":42.621622},{"c":42.575,"h":42.595,"l":42.57,"n":75,"o":42.595,"t":"2026-10-16T15:50:00Z","v":12881,"vw":42.587775},{"c":42.53,"h":42.57,"l":42.53,"n":31,"o":42.57,"t":"2026-10-16T15:55:00Z","v":3140,"vw":42.554858},{"c":42.51,"h":42.52,"l":42.485,"n":38,"o":42.52,"t":"2026-10-16T16:00:00Z","v":6251,"vw":42.491227},{"c":42.5,"h":42.52,"l":42.5,"n":14,"o":42.51,"t":"2026-10-16T16:05:00Z","v":926,"vw":42.510814},{"c":42.51,"h":42.53,"l":42.505,"n":76,"o":42.505,"t":"2026-10-16T16:10:00Z","v":9871,"vw":42.517237},{"c":42.4951,"h":42.53,"l":42.495,"n":51,"o":42.53,"t":"2026-10-16T16:15:00Z","v":3662,"vw":42.509409},{"c":42.52,"h":42.525,"l":42.495,"n":38,"o":42.5,"t":"2026-10-16T16:20:00Z","v":2180,"vw":42.513102},{"c":42.495,"h":42.525,"l":42.49,"n":38,"o":42.525,"t":"2026-10-16T16:25:00Z","v":6360,"vw":42.51036},{"c":42.445,"h":42.49,"l":42.445,"n":30,"o":42.49,"t":"2026-10-16T16:30:00Z","v":3146,"vw":42.464302},{"c":42.45,"h":42.45,"l":42.43,"n":47,"o":42.445,"t":"2026-10-16T16:35:00Z","v":4886,"vw":42.439004},{"c":42.465,"h":42.47,"l":42.44,"n":31,"o":42.445,"t":"2026-10-16T16:40:00Z","v":2054,"vw":42.455538},{"c":42.415,"h":42.465,"l":42.415,"n":40,"o":42.46,"t":"2026-10-16T16:45:00Z","v":3251,"vw":42.439519},{"c":42.445,"h":42.445,"l":42.41,"n":21,"o":42.41,"t":"2026-10-16T16:50:00Z","v":1357,"vw":42.430576},{"c":42.44,"h":42.455,"l":42.43,"n":81,"o":42.435,"t":"2026-10-16T16:55:00Z","v":6908,"vw":42.440351},{"c":42.39,"h":42.435,"l":42.39,"n":39,"o":42.435,"t":"2026-10-16T17:00:00Z","v":2400,"vw":42.409664},{"c":42.395,"h":42.395,"l":42.385,"n":27,"o":42.3901,"t":"2026-10-16T17:05:00Z","v":5764,"vw":42.388003},{"c":42.375,"h":42.395,"l":42.375,"n":43,"o":42.395,"t":"2026-10-16T17:10:00Z","v":2360,"vw":42.382641},{"c":42.35,"h":42.37,"l":42.34,"n":51,"o":42.37,"t":"2026-10-16T17:15:00Z","v":4547,"vw":42.356269},{"c":42.37,"h":42.38,"l":42.36,"n":64,"o":42.36,"t":"2026-10-16T17:20:00Z","v":8222,"vw":42.371167},{"c":42.4,"h":42.4,"l":42.375,"n":10,"o":42.375,"t":"2026-10-16T17:25:00Z","v":1106,"vw":42.385043},{"c":42.42,"h":42.42,"l":42.39,"n":29,"o":42.39,"t":"2026-10-16T17:30:00Z","v":2849,"vw":42.40925},{"c":42.41,"h":42.425,"l":42.405,"n":52,"o":42.425,"t":"2026-10-16T17:35:00Z","v":3583,"vw":42.41592},{"c":42.4495,"h":42.45,"l":42.41,"n":57,"o":42.41,"t":"2026-10-16T17:40:00Z","v":9542,"vw":42.439487},{"c":42.435,"h":42.44,"l":42.425,"n":17,"o":42.44,"t":"2026-10-16T17:45:00Z","v":1869,"vw":42.434213},{"c":42.415,"h":42.43,"l":42.415,"n":71,"o":42.43,"t":"2026-10-16T17:50:00Z","v":1979,"vw":42.423068},{"c":42.39,"h":42.415,"l":42.39,"n":26,"o":42.415,"t":"2026-10-16T17:55:00Z","v":123160,"vw":42.400017},{"c":42.36,"h":42.385,"l":42.355,"n":27,"o":42.385,"t":"2026-10-16T18:00:00Z","v":2546,"vw":42.375317},{"c":42.395,"h":42.395,"l":42.3791,"n":31,"o":42.38,"t":"2026-10-16T18:05:00Z","v":2174,"vw":42.385169},{"c":42.385,"h":42.39,"l":42.38,"n":25,"o":42.39,"t":"2026-10-16T18:10:00Z","v":2198,"vw":42.384222},{"c":42.3599,"h":42.385,"l":42.3599,"n":32,"o":42.385,"t":"2026-10-16T18:15:00Z","v":2808,"vw":42.376332},{"c":42.36,"h":42.36,"l":42.35,"n":32,"o":42.355,"t":"2026-10-16T18:20:00Z","v":1535,"vw":42.356155},{"c":42.37,"h":42.38,"l":42.37,"n":21,"o":42.38,"t":"2026-10-16T18:25:00Z","v":958,"vw":42.375},{"c":42.36,"h":42.37,"l":42.35,"n":38,"o":42.365,"t":"2026-10-16T18:30:00Z","v":2461,"vw":42.359951},{"c":42.375,"h":42.38,"l":42.37,"n":22,"o":42.37,"t":"2026-10-16T18:35:00Z","v":1783,"vw":42.375321},{"c":42.375,"h":42.38,"l":42.37,"n":45,"o":42.375,"t":"2026-10-16T18:40:00Z","v":3013,"vw":42.376563},{"c":42.375,"h":42.3759,"l":42.375,"n":12,"o":42.3759,"t":"2026-10-16T18:45:00Z","v":1471,"vw":42.375252},{"c":42.36,"h":42.375,"l":42.36,"n":35,"o":42.375,"t":"2026-10-16T18:50:00Z","v":2738,"vw":42.366019},{"c":42.36,"h":42.36,"l":42.33,"n":39,"o":42.35,"t":"2026-10-16T18:55:00Z","v":3003,"vw":42.341078},{"c":42.36,"h":42.37,"l":42.355,"n":20,"o":42.36,"t":"2026-10-16T19:00:00Z","v":1984,"vw":42.359722},{"c":42.345,"h":42.365,"l":42.345,"n":40,"o":42.365,"t":"2026-10-16T19:05:00Z","v":3403,"vw":42.352835},{"c":42.39,"h":42.39,"l":42.345,"n":43,"o":42.345,"t":"2026-10-16T19:10:00Z","v":3806,"vw":42.371856},{"c":42.39,"h":42.41,"l":42.39,"n":29,"o":42.4,"t":"2026-10-16T19:15:00Z","v":3989,"vw":42.397252},{"c":42.3951,"h":42.405,"l":42.3834,"n":29,"o":42.4,"t":"2026-10-16T19:20:00Z","v":4207,"vw":42.398644},{"c":42.395,"h":42.4,"l":42.39,"n":18,"o":42.3951,"t":"2026-10-16T19:25:00Z","v":5164,"vw":42.396485},{"c":42.395,"h":42.4,"l":42.39,"n":18,"o":42.4,"t":"2026-10-16T19:30:00Z","v":2041,"vw":42.397895},{"c":42.39,"h":42.3976,"l":42.3842,"n":24,"o":42.395,"t":"2026-10-16T19:35:00Z","v":2766,"vw":42.391142},{"c":42.365,"h":42.395,"l":42.365,"n":65,"o":42.385,"t":"2026-10-16T19:40:00Z","v":6641,"vw":42.382848},{"c":42.39,"h":42.39,"l":42.3601,"n":84,"o":42.3601,"t":"2026-10-16T19:45:00Z","v":3972,"vw":42.372926},{"c":42.39,"h":42.39,"l":42.375,"n":45,"o":42.38,"t":"2026-10-16T19:50:00Z","v":3208,"vw":42.380933},{"c":42.41,"h":42.42,"l":42.4,"n":121,"o":42.4,"t":"2026-10-16T19:55:00Z","v":10766,"vw":42.414664},{"c":42.4,"h":42.4,"l":42.4,"n":9,"o":42.4,"t":"2026-10-16T20:00:00Z","v":835,"vw":42.4},{"c":42.275,"h":42.3,"l":42.23,"n":75,"o":42.3,"t":"2026-10-19T13:30:00Z","v":11997,"vw":42.294167},{"c":42.28,"h":42.28,"l":42.25,"n":71,"o":42.25,"t":"2026-10-19T13:35:00Z","v":2108,"vw":42.260749},{"c":42.26,"h":42.26,"l":42.26,"n":7,"o":42.26,"t":"2026-10-19T13:40:00Z","v":119,"vw":42.26},{"c":42.22,"h":42.24,"l":42.2,"n":60,"o":42.24,"t":"2026-10-19T13:45:00Z","v":5206,"vw":42.21254},{"c":42.21,"h":42.21,"l":42.2,"n":24,"o":42.21,"t":"2026-10-19T13:50:00Z","v":2084,"vw":42.205858},{"c":42.245,"h":42.2601,"l":42.245,"n":41,"o":42.25,"t":"2026-10-19T13:55:00Z","v":1479,"vw":42.253243},{"c":42.24,"h":42.25,"l":42.23,"n":35,"o":42.24,"t":"2026-10-19T14:05:00Z","v":7850,"vw":42.246898},{"c":42.24,"h":42.26,"l":42.23,"n":72,"o":42.23,"t":"2026-10-19T14:10:00Z","v":5022,"vw":42.239354},{"c":42.28,"h":42.29,"l":42.26,"n":28,"o":42.26,"t":"2026-10-19T14:15:00Z","v":2142,"vw":42.283519},{"c":42.25,"h":42.27,"l":42.235,"n":67,"o":42.27,"t":"2026-10-19T14:20:00Z","v":4490,"vw":42.254894},{"c":42.24,"h":42.26,"l":42.24,"n":49,"o":42.24,"t":"2026-10-19T14:25:00Z","v":2657,"vw":42.251084},{"c":42.21,"h":42.2401,"l":42.21,"n":54,"o":42.24,"t":"2026-10-19T14:30:00Z","v":3876,"vw":42.235679},{"c":42.19,"h":42.2151,"l":42.19,"n":45,"o":42.2151,"t":"2026-10-19T14:35:00Z","v":6656,"vw":42.205371},{"c":42.2,"h":42.2,"l":42.175,"n":47,"o":42.19,"t":"2026-10-19T14:40:00Z","v":3793,"vw":42.189631},{"c":42.21,"h":42.215,"l":42.205,"n":35,"o":42.205,"t":"2026-10-19T14:45:00Z","v":1825,"vw":42.20907},{"c":42.18,"h":42.21,"l":42.18,"n":98,"o":42.21,"t":"2026-10-19T14:50:00Z","v":21052,"vw":42.185161},{"c":42.19,"h":42.2,"l":42.19,"n":31,"o":42.195,"t":"2026-10-19T14:55:00Z","v":3620,"vw":42.194762},{"c":42.2,"h":42.21,"l":42.2,"n":27,"o":42.2,"t":"2026-10-19T15:00:00Z","v":1264,"vw":42.201818},{"c":42.2,"h":42.21,"l":42.19,"n":55,"o":42.2,"t":"2026-10-19T15:05:00Z","v":2854,"vw":42.197456},{"c":42.22,"h":42.22,"l":42.1999,"n":22,"o":42.2,"t":"2026-10-19T15:10:00Z","v":1366,"vw":42.207899},{"c":42.225,"h":42.23,"l":42.22,"n":19,"o":42.22,"t":"2026-10-19T15:15:00Z","v":1963,"vw":42.226296},{"c":42.24,"h":42.24,"l":42.22,"n":24,"o":42.225,"t":"2026-10-19T15:20:00Z","v":2331,"vw":42.228619},{"c":42.27,"h":42.27,"l":42.24,"n":23,"o":42.24,"t":"2026-10-19T15:25:00Z","v":2159,"vw":42.252969},{"c":42.245,"h":42.26,"l":42.24,"n":36,"o":42.26,"t":"2026-10-19T15:30:00Z","v":1854,"vw":42.250574},{"c":42.25,"h":42.26,"l":42.25,"n":16,"o":42.25,"t":"2026-10-19T15:35:00Z","v":1170,"vw":42.253},{"c":42.23,"h":42.24,"l":42.23,"n":20,"o":42.24,"t":"2026-10-19T15:40:00Z","v":1745,"vw":42.236456},{"c":42.225,"h":42.235,"l":42.225,"n":30,"o":42.225,"t":"2026-10-19T15:45:00Z","v":2799,"vw":42.232594},{"c":42.23,"h":42.24,"l":42.225,"n":24,"o":42.23,"t":"2026-10-19T15:50:00Z","v":2219,"vw":42.229898},{"c":42.23,"h":42.24,"l":42.23,"n":17,"o":42.23,"t":"2026-10-19T15:55:00Z","v":1070,"vw":42.232495},{"c":42.165,"h":42.235,"l":42.165,"n":64,"o":42.235,"t":"2026-10-19T16:00:00Z","v":6845,"vw":42.210156},{"c":42.17,"h":42.18,"l":42.15,"n":32,"o":42.17,"t":"2026-10-19T16:05:00Z","v":1812,"vw":42.16735},{"c":42.2,"h":42.21,"l":42.1699,"n":61,"o":42.17,"t":"2026-10-19T16:10:00Z","v":11824,"vw":42.17835},{"c":42.19,"h":42.2,"l":42.19,"n":18,"o":42.195,"t":"2026-10-19T16:15:00Z","v":2279,"vw":42.195729},{"c":42.19,"h":42.19,"l":42.185,"n":23,"o":42.185,"t":"2026-10-19T16:20:00Z","v":2414,"vw":42.187803},{"c":42.21,"h":42.21,"l":42.2,"n":19,"o":42.2,"t":"2026-10-19T16:25:00Z","v":1498,"vw":42.202857},{"c":42.17,"h":42.2,"l":42.14,"n":64,"o":42.2,"t":"2026-10-19T16:30:00Z","v":5823,"vw":42.183307},{"c":42.18,"h":42.18,"l":42.17,"n":12,"o":42.17,"t":"2026-10-19T16:35:00Z","v":649,"vw":42.176},{"c":42.165,"h":42.18,"l":42.165,"n":44,"o":42.175,"t":"2026-10-19T16:40:00Z","v":2838,"vw":42.174621},{"c":42.16,"h":42.165,"l":42.16,"n":30,"o":42.165,"t":"2026-10-19T16:45:00Z","v":1447,"vw":42.162727},{"c":42.16,"h":42.16,"l":42.155,"n":15,"o":42.155,"t":"2026-10-19T16:50:00Z","v":1189,"vw":42.158584},{"c":42.165,"h":42.17,"l":42.16,"n":27,"o":42.16,"t":"2026-10-19T16:55:00Z","v":1582,"vw":42.165471},{"c":42.16,"h":42.165,"l":42.155,"n":19,"o":42.165,"t":"2026-10-19T17:00:00Z","v":5399,"vw":42.155885},{"c":42.12,"h":42.15,"l":42.12,"n":49,"o":42.15,"t":"2026-10-19T17:05:00Z","v":3101,"vw":42.135255},{"c":42.13,"h":42.13,"l":42.12,"n":16,"o":42.12,"t":"2026-10-19T17:10:00Z","v":1311,"vw":42.127504},{"c":42.1275,"h":42.155,"l":42.1275,"n":64,"o":42.135,"t":"2026-10-19T17:15:00Z","v":5352,"vw":42.138292},{"c":42.145,"h":42.145,"l":42.115,"n":46,"o":42.125,"t":"2026-10-19T17:20:00Z","v":4192,"vw":42.124137},{"c":42.145,"h":42.16,"l":42.145,"n":23,"o":42.145,"t":"2026-10-19T17:25:00Z","v":1959,"vw":42.149467},{"c":42.14,"h":42.15,"l":42.135,"n":30,"o":42.145,"t":"2026-10-19T17:30:00Z","v":1919,"vw":42.140294},{"c":42.135,"h":42.14,"l":42.125,"n":52,"o":42.135,"t":"2026-10-19T17:35:00Z","v":4219,"vw":42.131086},{"c":42.15,"h":42.15,"l":42.13,"n":34,"o":42.135,"t":"2026-10-19T17:40:00Z","v":2019,"vw":42.14},{"c":42.13,"h":42.14,"l":42.13,"n":33,"o":42.14,"t":"2026-10-19T17:45:00Z","v":1726,"vw":42.136124},{"c":42.14,"h":42.14,"l":42.125,"n":124,"o":42.13,"t":"2026-10-19T17:50:00Z","v":2907,"vw":42.131155},{"c":42.15,"h":42.15,"l":42.135,"n":28,"o":42.14,"t":"2026-10-19T17:55:00Z","v":2457,"vw":42.14353},{"c":42.135,"h":42.145,"l":42.13,"n":37,"o":42.145,"t":"2026-10-19T18:00:00Z","v":3020,"vw":42.139798},{"c":42.155,"h":42.155,"l":42.145,"n":24,"o":42.15,"t":"2026-10-19T18:05:00Z","v":2271,"vw":42.151089},{"c":42.165,"h":42.165,"l":42.155,"n":49,"o":42.16,"t":"2026-10-19T18:10:00Z","v":3153,"vw":42.158077},{"c":42.18,"h":42.18,"l":42.165,"n":20,"o":42.1699,"t":"2026-10-19T18:15:00Z","v":1454,"vw":42.169985},{"c":42.14,"h":42.18,"l":42.13,"n":60,"o":42.17,"t":"2026-10-19T18:20:00Z","v":33737,"vw":42.139124},{"c":42.125,"h":42.141,"l":42.12,"n":70,"o":42.14,"t":"2026-10-19T18:25:00Z","v":9166,"vw":42.132944},{"c":42.125,"h":42.13,"l":42.125,"n":19,"o":42.13,"t":"2026-10-19T18:30:00Z","v":2148,"vw":42.127178},{"c":42.125,"h":42.13,"l":42.12,"n":19,"o":42.12,"t":"2026-10-19T18:35:00Z","v":1498,"vw":42.126304},{"c":42.14,"h":42.15,"l":42.13,"n":54,"o":42.13,"t":"2026-10-19T18:40:00Z","v":5820,"vw":42.141161},{"c":42.15,"h":42.15,"l":42.125,"n":24,"o":42.13,"t":"2026-10-19T18:45:00Z","v":3176,"vw":42.141666},{"c":42.135,"h":42.15,"l":42.1346,"n":24,"o":42.15,"t":"2026-10-19T18:50:00Z","v":11126,"vw":42.136308},{"c":42.12,"h":42.14,"l":42.12,"n":35,"o":42.14,"t":"2026-10-19T18:55:00Z","v":4521,"vw":42.125537},{"c":42.115,"h":42.12,"l":42.115,"n":24,"o":42.115,"t":"2026-10-19T19:00:00Z","v":2459,"vw":42.116906},{"c":42.095,"h":42.12,"l":42.095,"n":47,"o":42.12,"t":"2026-10-19T19:05:00Z","v":4077,"vw":42.109744},{"c":42.095,"h":42.1,"l":42.095,"n":30,"o":42.1,"t":"2026-10-19T19:10:00Z","v":3695,"vw":42.096691},{"c":42.115,"h":42.115,"l":42.095,"n":113,"o":42.095,"t":"2026-10-19T19:15:00Z","v":41487,"vw":42.103161},{"c":42.1,"h":42.11,"l":42.1,"n":30,"o":42.11,"t":"2026-10-19T19:20:00Z","v":2689,"vw":42.103206},{"c":42.095,"h":42.105,"l":42.09,"n":39,"o":42.105,"t":"2026-10-19T19:25:00Z","v":3770,"vw":42.099024},{"c":42.09,"h":42.1,"l":42.09,"n":24,"o":42.09,"t":"2026-10-19T19:30:00Z","v":2051,"vw":42.096333},{"c":42.09,"h":42.095,"l":42.09,"n":39,"o":42.09,"t":"2026-10-19T19:35:00Z","v":3140,"vw":42.09267},{"c":42.11,"h":42.11,"l":42.08,"n":98,"o":42.09,"t":"2026-10-19T19:40:00Z","v":9378,"vw":42.092641},{"c":42.12,"h":42.12,"l":42.095,"n":74,"o":42.1,"t":"2026-10-19T19:45:00Z","v":6451,"vw":42.107187},{"c":42.09,"h":42.11,"l":42.07,"n":95,"o":42.11,"t":"2026-10-19T19:50:00Z","v":11332,"vw":42.094164},{"c":42.085,"h":42.105,"l":42.08,"n":134,"o":42.09,"t":"2026-10-19T19:55:00Z","v":12700,"vw":42.092521},{"c":42.08,"h":42.08,"l":42.08,"n":11,"o":42.08,"t":"2026-10-19T20:00:00Z","v":456,"vw":42.08},{"c":42.42,"h":42.44,"l":42.26,"n":106,"o":42.26,"t":"2026-10-20T13:30:00Z","v":9191,"vw":42.333328},{"c":42.45,"h":42.47,"l":42.435,"n":166,"o":42.44,"t":"2026-10-20T13:35:00Z","v":14978,"vw":42.446436},{"c":42.515,"h":42.515,"l":42.46,"n":159,"o":42.46,"t":"2026-10-20T13:40:00Z","v":15873,"vw":42.472528},{"c":42.54,"h":42.55,"l":42.495,"n":67,"o":42.525,"t":"2026-10-20T13:45:00Z","v":4522,"vw":42.519133},{"c":42.525,"h":42.55,"l":42.5,"n":92,"o":42.53,"t":"2026-10-20T13:50:00Z","v":10514,"vw":42.526778},{"c":42.53,"h":42.53,"l":42.52,"n":42,"o":42.53,"t":"2026-10-20T13:55:00Z","v":2890,"vw":42.526102},{"c":42.505,"h":42.53,"l":42.5,"n":63,"o":42.53,"t":"2026-10-20T14:00:00Z","v":3181,"vw":42.512127},{"c":42.5,"h":42.51,"l":42.49,"n":101,"o":42.5,"t":"2026-10-20T14:05:00Z","v":8883,"vw":42.494599},{"c":42.54,"h":42.55,"l":42.495,"n":43,"o":42.5,"t":"2026-10-20T14:10:00Z","v":2286,"vw":42.513645},{"c":42.58,"h":42.59,"l":42.53,"n":44,"o":42.53,"t":"2026-10-20T14:15:00Z","v":2995,"vw":42.555596},{"c":42.685,"h":42.69,"l":42.59,"n":50,"o":42.59,"t":"2026-10-20T14:20:00Z","v":3810,"vw":42.643631},{"c":42.72,"h":42.73,"l":42.685,"n":34,"o":42.69,"t":"2026-10-20T14:25:00Z","v":2091,"vw":42.703022},{"c":42.72,"h":42.76,"l":42.72,"n":59,"o":42.74,"t":"2026-10-20T14:30:00Z","v":5013,"vw":42.746904},{"c":42.74,"h":42.74,"l":42.72,"n":40,"o":42.72,"t":"2026-10-20T14:35:00Z","v":2298,"vw":42.72987},{"c":42.75,"h":42.77,"l":42.73,"n":33,"o":42.73,"t":"2026-10-20T14:40:00Z","v":3660,"vw":42.75544},{"c":42.725,"h":42.745,"l":42.715,"n":99,"o":42.74,"t":"2026-10-20T14:45:00Z","v":12610,"vw":42.733111},{"c":42.76,"h":42.76,"l":42.73,"n":75,"o":42.73,"t":"2026-10-20T14:50:00Z","v":6098,"vw":42.741219},{"c":42.785,"h":42.79,"l":42.755,"n":53,"o":42.755,"t":"2026-10-20T14:55:00Z","v":6038,"vw":42.775144},{"c":42.76,"h":42.78,"l":42.755,"n":43,"o":42.78,"t":"2026-10-20T15:00:00Z","v":2957,"vw":42.767863},{"c":42.77,"h":42.78,"l":42.76,"n":34,"o":42.76,"t":"2026-10-20T15:05:00Z","v":3040,"vw":42.765954},{"c":42.69,"h":42.78,"l":42.68,"n":134,"o":42.77,"t":"2026-10-20T15:10:00Z","v":11331,"vw":42.731985},{"c":42.725,"h":42.73,"l":42.69,"n":36,"o":42.69,"t":"2026-10-20T15:15:00Z","v":3947,"vw":42.716759},{"c":42.71,"h":42.74,"l":42.7,"n":34,"o":42.74,"t":"2026-10-20T15:20:00Z","v":2570,"vw":42.723959},{"c":42.7,"h":42.715,"l":42.695,"n":41,"o":42.71,"t":"2026-10-20T15:25:00Z","v":3570,"vw":42.708191},{"c":42.67,"h":42.695,"l":42.655,"n":44,"o":42.695,"t":"2026-10-20T15:30:00Z","v":3697,"vw":42.672679},{"c":42.69,"h":42.69,"l":42.655,"n":20,"o":42.66,"t":"2026-10-20T15:35:00Z","v":1039,"vw":42.67136},{"c":42.71,"h":42.72,"l":42.695,"n":32,"o":42.7,"t":"2026-10-20T15:40:00Z","v":3012,"vw":42.701904},{"c":42.7,"h":42.71,"l":42.695,"n":40,"o":42.71,"t":"2026-10-20T15:45:00Z","v":3910,"vw":42.700799},{"c":42.71,"h":42.71,"l":42.695,"n":27,"o":42.695,"t":"2026-10-20T15:50:00Z","v":2004,"vw":42.699721},{"c":42.7,"h":42.705,"l":42.69,"n":33,"o":42.705,"t":"2026-10-20T15:55:00Z","v":2506,"vw":42.694762},{"c":42.695,"h":42.705,"l":42.69,"n":39,"o":42.7,"t":"2026-10-20T16:00:00Z","v":3042,"vw":42.697042},{"c":42.705,"h":42.73,"l":42.695,"n":60,"o":42.695,"t":"2026-10-20T16:05:00Z","v":4257,"vw":42.710311},{"c":42.7,"h":42.71,"l":42.69,"n":29,"o":42.71,"t":"2026-10-20T16:10:00Z","v":1850,"vw":42.697911},{"c":42.69,"h":42.72,"l":42.69,"n":41,"o":42.715,"t":"2026-10-20T16:15:00Z","v":2956,"vw":42.705164},{"c":42.71,"h":42.71,"l":42.6904,"n":39,"o":42.695,"t":"2026-10-20T16:20:00Z","v":2425,"vw":42.700423},{"c":42.715,"h":42.72,"l":42.701,"n":23,"o":42.71,"t":"2026-10-20T16:25:00Z","v":2009,"vw":42.709444},{"c":42.72,"h":42.73,"l":42.715,"n":23,"o":42.715,"t":"2026-10-20T16:30:00Z","v":1851,"vw":42.724192},{"c":42.73,"h":42.745,"l":42.7201,"n":36,"o":42.725,"t":"2026-10-20T16:35:00Z","v":4080,"vw":42.731276},{"c":42.715,"h":42.745,"l":42.715,"n":26,"o":42.73,"t":"2026-10-20T16:40:00Z","v":1570,"vw":42.730902},{"c":42.735,"h":42.735,"l":42.71,"n":23,"o":42.715,"t":"2026-10-20T16:45:00Z","v":2174,"vw":42.718081},{"c":42.701,"h":42.73,"l":42.7,"n":29,"o":42.73,"t":"2026-10-20T16:50:00Z","v":2008,"vw":42.714328},{"c":42.7,"h":42.715,"l":42.695,"n":33,"o":42.71,"t":"2026-10-20T16:55:00Z","v":2754,"vw":42.703603},{"c":42.695,"h":42.71,"l":42.695,"n":28,"o":42.7,"t":"2026-10-20T17:00:00Z","v":1912,"vw":42.701563},{"c":42.7,"h":42.705,"l":42.69,"n":38,"o":42.695,"t":"2026-10-20T17:05:00Z","v":2426,"vw":42.69729},{"c":42.705,"h":42.71,"l":42.7,"n":46,"o":42.7,"t":"2026-10-20T17:10:00Z","v":4053,"vw":42.7075},{"c":42.7,"h":42.705,"l":42.695,"n":42,"o":42.705,"t":"2026-10-20T17:15:00Z","v":1742,"vw":42.701439},{"c":42.72,"h":42.725,"l":42.701,"n":37,"o":42.705,"t":"2026-10-20T17:20:00Z","v":3269,"vw":42.715848},{"c":42.72,"h":42.725,"l":42.72,"n":28,"o":42.72,"t":"2026-10-20T17:25:00Z","v":1582,"vw":42.721669},{"c":42.73,"h":42.74,"l":42.72,"n":43,"o":42.73,"t":"2026-10-20T17:30:00Z","v":3928,"vw":42.73156},{"c":42.73,"h":42.74,"l":42.725,"n":33,"o":42.73,"t":"2026-10-20T17:35:00Z","v":3600,"vw":42.729946},{"c":42.735,"h":42.74,"l":42.73,"n":34,"o":42.73,"t":"2026-10-20T17:40:00Z","v":2632,"vw":42.733997},{"c":42.735,"h":42.74,"l":42.735,"n":115,"o":42.735,"t":"2026-10-20T17:45:00Z","v":3016,"vw":42.737382},{"c":42.74,"h":42.745,"l":42.735,"n":49,"o":42.735,"t":"2026-10-20T17:50:00Z","v":2804,"vw":42.738733},{"c":42.74,"h":42.74,"l":42.73,"n":49,"o":42.74,"t":"2026-10-20T17:55:00Z","v":6973,"vw":42.73545},{"c":42.745,"h":42.76,"l":42.74,"n":58,"o":42.74,"t":"2026-10-20T18:00:00Z","v":6899,"vw":42.749923},{"c":42.75,"h":42.75,"l":42.735,"n":42,"o":42.74,"t":"2026-10-20T18:05:00Z","v":4418,"vw":42.743874},{"c":42.745,"h":42.76,"l":42.745,"n":33,"o":42.75,"t":"2026-10-20T18:10:00Z","v":3223,"vw":42.75318},{"c":42.74,"h":42.755,"l":42.74,"n":36,"o":42.75,"t":"2026-10-20T18:15:00Z","v":3607,"vw":42.745725},{"c":42.735,"h":42.745,"l":42.735,"n":42,"o":42.745,"t":"2026-10-20T18:20:00Z","v":3157,"vw":42.738569},{"c":42.74,"h":42.74,"l":42.731,"n":36,"o":42.735,"t":"2026-10-20T18:25:00Z","v":3572,"vw":42.73617},{"c":42.735,"h":42.74,"l":42.73,"n":38,"o":42.74,"t":"2026-10-20T18:30:00Z","v":4341,"vw":42.736459},{"c":42.73,"h":42.74,"l":42.73,"n":24,"o":42.735,"t":"2026-10-20T18:35:00Z","v":1977,"vw":42.734987},{"c":42.72,"h":42.74,"l":42.72,"n":67,"o":42.735,"t":"2026-10-20T18:40:00Z","v":5312,"vw":42.729},{"c":42.735,"h":42.745,"l":42.72,"n":42,"o":42.72,"t":"2026-10-20T18:45:00Z","v":3590,"vw":42.733822},{"c":42.75,"h":42.75,"l":42.731,"n":44,"o":42.731,"t":"2026-10-20T18:50:00Z","v":3959,"vw":42.738961},{"c":42.745,"h":42.75,"l":42.74,"n":35,"o":42.75,"t":"2026-10-20T18:55:00Z","v":4998,"vw":42.746106},{"c":42.745,"h":42.755,"l":42.745,"n":34,"o":42.75,"t":"2026-10-20T19:00:00Z","v":2721,"vw":42.752869},{"c":42.745,"h":42.755,"l":42.7439,"n":52,"o":42.7439,"t":"2026-10-20T19:05:00Z","v":7156,"vw":42.747698},{"c":42.73,"h":42.745,"l":42.73,"n":37,"o":42.745,"t":"2026-10-20T19:10:00Z","v":4813,"vw":42.739679},{"c":42.735,"h":42.735,"l":42.72,"n":41,"o":42.735,"t":"2026-10-20T19:15:00Z","v":7208,"vw":42.730947},{"c":42.725,"h":42.74,"l":42.72,"n":37,"o":42.735,"t":"2026-10-20T19:20:00Z","v":8358,"vw":42.732724},{"c":42.735,"h":42.745,"l":42.72,"n":49,"o":42.721,"t":"2026-10-20T19:25:00Z","v":6028,"vw":42.733811},{"c":42.74,"h":42.745,"l":42.735,"n":38,"o":42.735,"t":"2026-10-20T19:30:00Z","v":4086,"vw":42.74149},{"c":42.735,"h":42.74,"l":42.73,"n":37,"o":42.74,"t":"2026-10-20T19:35:00Z","v":6562,"vw":42.733815},{"c":42.7576,"h":42.7576,"l":42.735,"n":71,"o":42.74,"t":"2026-10-20T19:40:00Z","v":5533,"vw":42.746905},{"c":42.75,"h":42.76,"l":42.75,"n":59,"o":42.755,"t":"2026-10-20T19:45:00Z","v":4637,"vw":42.754982},{"c":42.755,"h":42.755,"l":42.74,"n":105,"o":42.75,"t":"2026-10-20T19:50:00Z","v":7493,"vw":42.747075},{"c":42.73,"h":42.755,"l":42.73,"n":205,"o":42.75,"t":"2026-10-20T19:55:00Z","v":25787,"vw":42.747656},{"c":42.74,"h":42.74,"l":42.74,"n":10,"o":42.74,"t":"2026-10-20T20:00:00Z","v":984,"vw":42.74},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-21T13:00:00Z","v":1416,"vw":42.74},{"c":42.86,"h":42.86,"l":42.86,"n":5,"o":42.86,"t":"2026-10-21T13:25:00Z","v":1000,"vw":42.86},{"c":42.86,"h":42.915,"l":42.84,"n":77,"o":42.88,"t":"2026-10-21T13:30:00Z","v":18284,"vw":42.872932},{"c":42.8,"h":42.84,"l":42.8,"n":64,"o":42.84,"t":"2026-10-21T13:35:00Z","v":5144,"vw":42.822477},{"c":42.825,"h":42.83,"l":42.805,"n":69,"o":42.815,"t":"2026-10-21T13:40:00Z","v":9572,"vw":42.814908},{"c":42.825,"h":42.85,"l":42.815,"n":96,"o":42.835,"t":"2026-10-21T13:45:00Z","v":9567,"vw":42.8293},{"c":42.82,"h":42.83,"l":42.815,"n":68,"o":42.825,"t":"2026-10-21T13:50:00Z","v":6680,"vw":42.822765},{"c":42.795,"h":42.82,"l":42.795,"n":19,"o":42.815,"t":"2026-10-21T13:55:00Z","v":1177,"vw":42.809545},{"c":42.76,"h":42.79,"l":42.76,"n":38,"o":42.79,"t":"2026-10-21T14:00:00Z","v":2704,"vw":42.776361},{"c":42.72,"h":42.74,"l":42.72,"n":36,"o":42.74,"t":"2026-10-21T14:05:00Z","v":2715,"vw":42.7276},{"c":42.765,"h":42.765,"l":42.72,"n":40,"o":42.72,"t":"2026-10-21T14:10:00Z","v":4254,"vw":42.745921},{"c":42.72,"h":42.76,"l":42.72,"n":26,"o":42.76,"t":"2026-10-21T14:15:00Z","v":2302,"vw":42.74505},{"c":42.735,"h":42.74,"l":42.72,"n":58,"o":42.725,"t":"2026-10-21T14:20:00Z","v":4884,"vw":42.726972},{"c":42.745,"h":42.76,"l":42.725,"n":38,"o":42.735,"t":"2026-10-21T14:25:00Z","v":4779,"vw":42.739832},{"c":42.755,"h":42.765,"l":42.75,"n":24,"o":42.75,"t":"2026-10-21T14:30:00Z","v":1266,"vw":42.757273},{"c":42.735,"h":42.75,"l":42.73,"n":33,"o":42.75,"t":"2026-10-21T14:35:00Z","v":1799,"vw":42.739412},{"c":42.73,"h":42.739,"l":42.72,"n":24,"o":42.735,"t":"2026-10-21T14:40:00Z","v":7377,"vw":42.737154},{"c":42.7301,"h":42.745,"l":42.73,"n":24,"o":42.73,"t":"2026-10-21T14:45:00Z","v":1878,"vw":42.739407},{"c":42.705,"h":42.735,"l":42.705,"n":39,"o":42.73,"t":"2026-10-21T14:50:00Z","v":4422,"vw":42.71593},{"c":42.68,"h":42.705,"l":42.665,"n":82,"o":42.705,"t":"2026-10-21T14:55:00Z","v":8226,"vw":42.687791},{"c":42.66,"h":42.675,"l":42.645,"n":38,"o":42.675,"t":"2026-10-21T15:00:00Z","v":3891,"vw":42.656333},{"c":42.655,"h":42.66,"l":42.65,"n":32,"o":42.66,"t":"2026-10-21T15:05:00Z","v":2543,"vw":42.653544},{"c":42.68,"h":42.685,"l":42.66,"n":26,"o":42.66,"t":"2026-10-21T15:10:00Z","v":1938,"vw":42.676779},{"c":42.675,"h":42.685,"l":42.675,"n":29,"o":42.68,"t":"2026-10-21T15:15:00Z","v":2103,"vw":42.681322},{"c":42.705,"h":42.705,"l":42.665,"n":42,"o":42.67,"t":"2026-10-21T15:20:00Z","v":3453,"vw":42.687742},{"c":42.76,"h":42.76,"l":42.705,"n":48,"o":42.705,"t":"2026-10-21T15:25:00Z","v":3160,"vw":42.724884},{"c":42.75,"h":42.765,"l":42.75,"n":44,"o":42.76,"t":"2026-10-21T15:30:00Z","v":6181,"vw":42.759706},{"c":42.755,"h":42.755,"l":42.74,"n":23,"o":42.755,"t":"2026-10-21T15:35:00Z","v":2179,"vw":42.749184},{"c":42.715,"h":42.755,"l":42.71,"n":75,"o":42.755,"t":"2026-10-21T15:40:00Z","v":18096,"vw":42.733307},{"c":42.71,"h":42.73,"l":42.71,"n":46,"o":42.715,"t":"2026-10-21T15:45:00Z","v":4020,"vw":42.717667},{"c":42.715,"h":42.715,"l":42.705,"n":29,"o":42.715,"t":"2026-10-21T15:50:00Z","v":3378,"vw":42.708671},{"c":42.715,"h":42.73,"l":42.71,"n":28,"o":42.72,"t":"2026-10-21T15:55:00Z","v":3287,"vw":42.720122},{"c":42.715,"h":42.72,"l":42.71,"n":27,"o":42.715,"t":"2026-10-21T16:00:00Z","v":2900,"vw":42.716165},{"c":42.695,"h":42.72,"l":42.69,"n":36,"o":42.715,"t":"2026-10-21T16:05:00Z","v":7941,"vw":42.698565},{"c":42.705,"h":42.71,"l":42.695,"n":41,"o":42.695,"t":"2026-10-21T16:10:00Z","v":3766,"vw":42.705429},{"c":42.715,"h":42.72,"l":42.705,"n":45,"o":42.705,"t":"2026-10-21T16:15:00Z","v":6073,"vw":42.714547},{"c":42.725,"h":42.73,"l":42.715,"n":32,"o":42.715,"t":"2026-10-21T16:20:00Z","v":3004,"vw":42.721459},{"c":42.735,"h":42.735,"l":42.715,"n":40,"o":42.725,"t":"2026-10-21T16:25:00Z","v":3811,"vw":42.722757},{"c":42.73,"h":42.735,"l":42.7248,"n":28,"o":42.735,"t":"2026-10-21T16:30:00Z","v":2378,"vw":42.731847},{"c":42.78,"h":42.785,"l":42.725,"n":48,"o":42.73,"t":"2026-10-21T16:35:00Z","v":3274,"vw":42.742007},{"c":42.74,"h":42.77,"l":42.72,"n":59,"o":42.77,"t":"2026-10-21T16:40:00Z","v":14741,"vw":42.739931},{"c":42.735,"h":42.7451,"l":42.7301,"n":31,"o":42.735,"t":"2026-10-21T16:45:00Z","v":10580,"vw":42.734892},{"c":42.745,"h":42.745,"l":42.735,"n":28,"o":42.735,"t":"2026-10-21T16:50:00Z","v":1988,"vw":42.738612},{"c":42.745,"h":42.75,"l":42.741,"n":31,"o":42.745,"t":"2026-10-21T16:55:00Z","v":3900,"vw":42.745421},{"c":42.73,"h":42.75,"l":42.72,"n":68,"o":42.745,"t":"2026-10-21T17:00:00Z","v":5601,"vw":42.733351},{"c":42.75,"h":42.75,"l":42.725,"n":37,"o":42.73,"t":"2026-10-21T17:05:00Z","v":3770,"vw":42.73817},{"c":42.755,"h":42.755,"l":42.745,"n":23,"o":42.755,"t":"2026-10-21T17:10:00Z","v":2111,"vw":42.750822},{"c":42.75,"h":42.76,"l":42.75,"n":28,"o":42.75,"t":"2026-10-21T17:15:00Z","v":3101,"vw":42.754333},{"c":42.745,"h":42.755,"l":42.74,"n":64,"o":42.745,"t":"2026-10-21T17:20:00Z","v":3658,"vw":42.744032},{"c":42.745,"h":42.7476,"l":42.74,"n":23,"o":42.745,"t":"2026-10-21T17:25:00Z","v":1916,"vw":42.744894},{"c":42.745,"h":42.75,"l":42.745,"n":31,"o":42.745,"t":"2026-10-21T17:30:00Z","v":2004,"vw":42.746066},{"c":42.745,"h":42.75,"l":42.745,"n":28,"o":42.745,"t":"2026-10-21T17:35:00Z","v":2728,"vw":42.745817},{"c":42.75,"h":42.75,"l":42.745,"n":33,"o":42.745,"t":"2026-10-21T17:40:00Z","v":2302,"vw":42.746741},{"c":42.755,"h":42.76,"l":42.74,"n":38,"o":42.745,"t":"2026-10-21T17:45:00Z","v":4112,"vw":42.74951},{"c":42.765,"h":42.765,"l":42.755,"n":99,"o":42.755,"t":"2026-10-21T17:50:00Z","v":4633,"vw":42.759425},{"c":42.76,"h":42.77,"l":42.755,"n":46,"o":42.765,"t":"2026-10-21T17:55:00Z","v":3842,"vw":42.7623},{"c":42.755,"h":42.76,"l":42.75,"n":33,"o":42.755,"t":"2026-10-21T18:00:00Z","v":2747,"vw":42.75252},{"c":42.74,"h":42.755,"l":42.74,"n":46,"o":42.755,"t":"2026-10-21T18:05:00Z","v":5064,"vw":42.751878},{"c":42.735,"h":42.74,"l":42.735,"n":24,"o":42.74,"t":"2026-10-21T18:10:00Z","v":1364,"vw":42.737692},{"c":42.75,"h":42.75,"l":42.74,"n":33,"o":42.74,"t":"2026-10-21T18:15:00Z","v":2671,"vw":42.746223},{"c":42.74,"h":42.75,"l":42.74,"n":53,"o":42.745,"t":"2026-10-21T18:20:00Z","v":4864,"vw":42.741913},{"c":42.74,"h":42.745,"l":42.735,"n":36,"o":42.735,"t":"2026-10-21T18:25:00Z","v":3361,"vw":42.737116},{"c":42.735,"h":42.745,"l":42.73,"n":80,"o":42.74,"t":"2026-10-21T18:30:00Z","v":16648,"vw":42.733329},{"c":42.735,"h":42.735,"l":42.72,"n":53,"o":42.735,"t":"2026-10-21T18:35:00Z","v":6935,"vw":42.723535},{"c":42.74,"h":42.74,"l":42.73,"n":33,"o":42.735,"t":"2026-10-21T18:40:00Z","v":2981,"vw":42.735227},{"c":42.665,"h":42.735,"l":42.665,"n":69,"o":42.735,"t":"2026-10-21T18:45:00Z","v":6307,"vw":42.710437},{"c":42.655,"h":42.67,"l":42.63,"n":55,"o":42.665,"t":"2026-10-21T18:50:00Z","v":6557,"vw":42.657862},{"c":42.595,"h":42.65,"l":42.59,"n":72,"o":42.65,"t":"2026-10-21T18:55:00Z","v":8507,"vw":42.616016},{"c":42.555,"h":42.59,"l":42.535,"n":56,"o":42.59,"t":"2026-10-21T19:00:00Z","v":7206,"vw":42.552781},{"c":42.58,"h":42.61,"l":42.565,"n":46,"o":42.565,"t":"2026-10-21T19:05:00Z","v":5495,"vw":42.598047},{"c":42.6,"h":42.605,"l":42.565,"n":50,"o":42.58,"t":"2026-10-21T19:10:00Z","v":4139,"vw":42.5889},{"c":42.605,"h":42.625,"l":42.595,"n":66,"o":42.61,"t":"2026-10-21T19:15:00Z","v":6287,"vw":42.60814},{"c":42.605,"h":42.62,"l":42.59,"n":49,"o":42.605,"t":"2026-10-21T19:20:00Z","v":5879,"vw":42.602418},{"c":42.67,"h":42.67,"l":42.595,"n":49,"o":42.595,"t":"2026-10-21T19:25:00Z","v":4069,"vw":42.639286},{"c":42.68,"h":42.68,"l":42.67,"n":39,"o":42.67,"t":"2026-10-21T19:30:00Z","v":4725,"vw":42.674293},{"c":42.68,"h":42.68,"l":42.665,"n":54,"o":42.68,"t":"2026-10-21T19:35:00Z","v":5613,"vw":42.673065},{"c":42.685,"h":42.685,"l":42.675,"n":72,"o":42.685,"t":"2026-10-21T19:40:00Z","v":5965,"vw":42.680166},{"c":42.6872,"h":42.695,"l":42.685,"n":83,"o":42.685,"t":"2026-10-21T19:45:00Z","v":11909,"vw":42.690956},{"c":42.67,"h":42.695,"l":42.67,"n":89,"o":42.69,"t":"2026-10-21T19:50:00Z","v":7353,"vw":42.68656},{"c":42.67,"h":42.68,"l":42.66,"n":146,"o":42.67,"t":"2026-10-21T19:55:00Z","v":12600,"vw":42.673955},{"c":42.67,"h":42.67,"l":42.67,"n":10,"o":42.67,"t":"2026-10-21T20:00:00Z","v":578,"vw":42.67},{"c":42.55,"h":42.55,"l":42.5,"n":34,"o":42.5,"t":"2026-10-22T13:30:00Z","v":14689,"vw":42.500391},{"c":42.51,"h":42.52,"l":42.5,"n":98,"o":42.52,"t":"2026-10-22T13:35:00Z","v":20130,"vw":42.508935},{"c":42.5,"h":42.53,"l":42.5,"n":19,"o":42.53,"t":"2026-10-22T13:40:00Z","v":1168,"vw":42.519044},{"c":42.53,"h":42.55,"l":42.47,"n":50,"o":42.48,"t":"2026-10-22T13:45:00Z","v":5637,"vw":42.505289},{"c":42.54,"h":42.55,"l":42.54,"n":29,"o":42.55,"t":"2026-10-22T13:50:00Z","v":2523,"vw":42.542292},{"c":42.535,"h":42.54,"l":42.53,"n":11,"o":42.53,"t":"2026-10-22T13:55:00Z","v":536,"vw":42.533759},{"c":42.5301,"h":42.5301,"l":42.5301,"n":3,"o":42.5301,"t":"2026-10-22T14:00:00Z","v":518,"vw":42.5301},{"c":42.54,"h":42.54,"l":42.5301,"n":12,"o":42.54,"t":"2026-10-22T14:05:00Z","v":611,"vw":42.536819},{"c":42.535,"h":42.55,"l":42.535,"n":19,"o":42.54,"t":"2026-10-22T14:10:00Z","v":1292,"vw":42.541},{"c":42.54,"h":42.5411,"l":42.54,"n":10,"o":42.54,"t":"2026-10-22T14:15:00Z","v":913,"vw":42.540293},{"c":42.5399,"h":42.56,"l":42.5399,"n":17,"o":42.55,"t":"2026-10-22T14:20:00Z","v":1856,"vw":42.547619},{"c":42.545,"h":42.545,"l":42.54,"n":19,"o":42.54,"t":"2026-10-22T14:25:00Z","v":1123,"vw":42.543094},{"c":42.52,"h":42.555,"l":42.52,"n":29,"o":42.535,"t":"2026-10-22T14:30:00Z","v":2247,"vw":42.540121},{"c":42.51,"h":42.51,"l":42.49,"n":34,"o":42.5,"t":"2026-10-22T14:35:00Z","v":4077,"vw":42.494282},{"c":42.5,"h":42.51,"l":42.49,"n":18,"o":42.51,"t":"2026-10-22T14:40:00Z","v":2313,"vw":42.504775},{"c":42.53,"h":42.53,"l":42.49,"n":16,"o":42.49,"t":"2026-10-22T14:45:00Z","v":1151,"vw":42.513636},{"c":42.53,"h":42.53,"l":42.53,"n":7,"o":42.53,"t":"2026-10-22T14:50:00Z","v":365,"vw":42.53},{"c":42.53,"h":42.535,"l":42.53,"n":4,"o":42.53,"t":"2026-10-22T14:55:00Z","v":301,"vw":42.531667},{"c":42.515,"h":42.525,"l":42.515,"n":17,"o":42.525,"t":"2026-10-22T15:00:00Z","v":1731,"vw":42.520703},{"c":42.53,"h":42.53,"l":42.51,"n":43,"o":42.53,"t":"2026-10-22T15:05:00Z","v":3214,"vw":42.520216},{"c":42.54,"h":42.54,"l":42.5399,"n":14,"o":42.5399,"t":"2026-10-22T15:10:00Z","v":580,"vw":42.539939},{"c":42.53,"h":42.53,"l":42.53,"n":14,"o":42.53,"t":"2026-10-22T15:15:00Z","v":720,"vw":42.53},{"c":42.55,"h":42.55,"l":42.54,"n":32,"o":42.54,"t":"2026-10-22T15:20:00Z","v":1702,"vw":42.543929},{"c":42.495,"h":42.53,"l":42.495,"n":75,"o":42.53,"t":"2026-10-22T15:25:00Z","v":4995,"vw":42.506841},{"c":42.51,"h":42.515,"l":42.4999,"n":43,"o":42.5,"t":"2026-10-22T15:30:00Z","v":6201,"vw":42.50666},{"c":42.54,"h":42.54,"l":42.51,"n":44,"o":42.51,"t":"2026-10-22T15:35:00Z","v":3800,"vw":42.523149},{"c":42.555,"h":42.555,"l":42.52,"n":51,"o":42.55,"t":"2026-10-22T15:40:00Z","v":3277,"vw":42.540407},{"c":42.57,"h":42.58,"l":42.555,"n":30,"o":42.555,"t":"2026-10-22T15:45:00Z","v":2513,"vw":42.565009},{"c":42.58,"h":42.58,"l":42.58,"n":9,"o":42.58,"t":"2026-10-22T15:50:00Z","v":414,"vw":42.58},{"c":42.595,"h":42.6,"l":42.59,"n":18,"o":42.59,"t":"2026-10-22T15:55:00Z","v":1322,"vw":42.592701},{"c":42.6,"h":42.61,"l":42.595,"n":21,"o":42.595,"t":"2026-10-22T16:00:00Z","v":1575,"vw":42.600128},{"c":42.61,"h":42.61,"l":42.6,"n":8,"o":42.61,"t":"2026-10-22T16:05:00Z","v":717,"vw":42.606667},{"c":42.615,"h":42.625,"l":42.615,"n":29,"o":42.615,"t":"2026-10-22T16:10:00Z","v":3224,"vw":42.6171},{"c":42.62,"h":42.63,"l":42.62,"n":14,"o":42.63,"t":"2026-10-22T16:15:00Z","v":1256,"vw":42.627272},{"c":42.625,"h":42.625,"l":42.615,"n":19,"o":42.62,"t":"2026-10-22T16:20:00Z","v":1501,"vw":42.622126},{"c":42.6301,"h":42.6339,"l":42.625,"n":14,"o":42.625,"t":"2026-10-22T16:25:00Z","v":709,"vw":42.629792},{"c":42.62,"h":42.63,"l":42.62,"n":10,"o":42.63,"t":"2026-10-22T16:30:00Z","v":544,"vw":42.621934},{"c":42.61,"h":42.62,"l":42.61,"n":38,"o":42.62,"t":"2026-10-22T16:35:00Z","v":656,"vw":42.61551},{"c":42.61,"h":42.61,"l":42.61,"n":8,"o":42.61,"t":"2026-10-22T16:40:00Z","v":263,"vw":42.61},{"c":42.615,"h":42.615,"l":42.61,"n":38,"o":42.615,"t":"2026-10-22T16:45:00Z","v":3308,"vw":42.611852},{"c":42.645,"h":42.645,"l":42.6101,"n":47,"o":42.615,"t":"2026-10-22T16:50:00Z","v":7494,"vw":42.617245},{"c":42.64,"h":42.64,"l":42.635,"n":14,"o":42.64,"t":"2026-10-22T16:55:00Z","v":1715,"vw":42.638459},{"c":42.63,"h":42.63,"l":42.6201,"n":18,"o":42.6201,"t":"2026-10-22T17:00:00Z","v":2620,"vw":42.625346},{"c":42.625,"h":42.63,"l":42.61,"n":31,"o":42.63,"t":"2026-10-22T17:05:00Z","v":3047,"vw":42.620822},{"c":42.635,"h":42.635,"l":42.62,"n":22,"o":42.62,"t":"2026-10-22T17:10:00Z","v":1609,"vw":42.63},{"c":42.65,"h":42.65,"l":42.635,"n":27,"o":42.635,"t":"2026-10-22T17:15:00Z","v":1838,"vw":42.64112},{"c":42.655,"h":42.665,"l":42.655,"n":18,"o":42.66,"t":"2026-10-22T17:20:00Z","v":1078,"vw":42.661111},{"c":42.66,"h":42.67,"l":42.65,"n":39,"o":42.66,"t":"2026-10-22T17:25:00Z","v":7120,"vw":42.659972},{"c":42.68,"h":42.6801,"l":42.665,"n":34,"o":42.67,"t":"2026-10-22T17:30:00Z","v":4214,"vw":42.67508},{"c":42.671,"h":42.69,"l":42.67,"n":28,"o":42.69,"t":"2026-10-22T17:35:00Z","v":3641,"vw":42.679018},{"c":42.68,"h":42.68,"l":42.67,"n":20,"o":42.67,"t":"2026-10-22T17:40:00Z","v":9007,"vw":42.670899},{"c":42.68,"h":42.69,"l":42.675,"n":81,"o":42.68,"t":"2026-10-22T17:45:00Z","v":3002,"vw":42.680714},{"c":42.66,"h":42.67,"l":42.65,"n":61,"o":42.67,"t":"2026-10-22T17:50:00Z","v":5490,"vw":42.659918},{"c":42.68,"h":42.69,"l":42.665,"n":57,"o":42.665,"t":"2026-10-22T17:55:00Z","v":4560,"vw":42.678556},{"c":42.635,"h":42.68,"l":42.635,"n":59,"o":42.68,"t":"2026-10-22T18:00:00Z","v":5958,"vw":42.654298},{"c":42.63,"h":42.65,"l":42.63,"n":65,"o":42.635,"t":"2026-10-22T18:05:00Z","v":7741,"vw":42.639446},{"c":42.645,"h":42.65,"l":42.63,"n":19,"o":42.63,"t":"2026-10-22T18:10:00Z","v":1552,"vw":42.637157},{"c":42.67,"h":42.67,"l":42.645,"n":22,"o":42.645,"t":"2026-10-22T18:15:00Z","v":1446,"vw":42.657343},{"c":42.665,"h":42.68,"l":42.665,"n":25,"o":42.68,"t":"2026-10-22T18:20:00Z","v":996,"vw":42.673572},{"c":42.645,"h":42.665,"l":42.645,"n":12,"o":42.665,"t":"2026-10-22T18:25:00Z","v":739,"vw":42.653579},{"c":42.635,"h":42.64,"l":42.63,"n":12,"o":42.64,"t":"2026-10-22T18:30:00Z","v":2476,"vw":42.633609},{"c":42.63,"h":42.63,"l":42.625,"n":29,"o":42.63,"t":"2026-10-22T18:35:00Z","v":2196,"vw":42.628567},{"c":42.635,"h":42.64,"l":42.63,"n":19,"o":42.64,"t":"2026-10-22T18:40:00Z","v":1661,"vw":42.634687},{"c":42.625,"h":42.64,"l":42.625,"n":29,"o":42.635,"t":"2026-10-22T18:45:00Z","v":2735,"vw":42.630544},{"c":42.63,"h":42.63,"l":42.625,"n":30,"o":42.625,"t":"2026-10-22T18:50:00Z","v":1714,"vw":42.627612},{"c":42.64,"h":42.64,"l":42.625,"n":41,"o":42.63,"t":"2026-10-22T18:55:00Z","v":3153,"vw":42.63429},{"c":42.63,"h":42.635,"l":42.6214,"n":60,"o":42.635,"t":"2026-10-22T19:00:00Z","v":30498,"vw":42.629451},{"c":42.66,"h":42.665,"l":42.63,"n":57,"o":42.63,"t":"2026-10-22T19:05:00Z","v":4975,"vw":42.656214},{"c":42.665,"h":42.67,"l":42.655,"n":19,"o":42.655,"t":"2026-10-22T19:10:00Z","v":2213,"vw":42.658095},{"c":42.665,"h":42.67,"l":42.66,"n":24,"o":42.66,"t":"2026-10-22T19:15:00Z","v":1024,"vw":42.666075},{"c":42.67,"h":42.675,"l":42.66,"n":40,"o":42.67,"t":"2026-10-22T19:20:00Z","v":5004,"vw":42.666149},{"c":42.68,"h":42.68,"l":42.66,"n":22,"o":42.665,"t":"2026-10-22T19:25:00Z","v":2318,"vw":42.671936},{"c":42.675,"h":42.6859,"l":42.675,"n":24,"o":42.68,"t":"2026-10-22T19:30:00Z","v":2852,"vw":42.67988},{"c":42.6699,"h":42.67,"l":42.665,"n":26,"o":42.67,"t":"2026-10-22T19:35:00Z","v":2596,"vw":42.669135},{"c":42.65,"h":42.675,"l":42.645,"n":88,"o":42.665,"t":"2026-10-22T19:40:00Z","v":7880,"vw":42.660705},{"c":42.64,"h":42.65,"l":42.63,"n":54,"o":42.65,"t":"2026-10-22T19:45:00Z","v":4932,"vw":42.641206},{"c":42.67,"h":42.685,"l":42.64,"n":56,"o":42.64,"t":"2026-10-22T19:50:00Z","v":6071,"vw":42.668525},{"c":42.7,"h":42.7,"l":42.665,"n":116,"o":42.67,"t":"2026-10-22T19:55:00Z","v":8876,"vw":42.682872},{"c":42.71,"h":42.71,"l":42.71,"n":8,"o":42.71,"t":"2026-10-22T20:00:00Z","v":1813,"vw":42.71}],"history":[{"c":44.58,"h":45.08,"l":44.52,"n":2364,"o":45.06,"t":"2024-10-21T04:00:00Z","v":144789,"vw":44.695209},{"c":44.33,"h":44.43,"l":44.265,"n":2494,"o":44.43,"t":"2024-10-22T04:00:00Z","v":197552,"vw":44.338393},{"c":44.06,"h":44.085,"l":43.87,"n":2706,"o":43.96,"t":"2024-10-23T04:00:00Z","v":193687,"vw":43.998045},{"c":44,"h":44.0994,"l":43.84,"n":2148,"o":44,"t":"2024-10-24T04:00:00Z","v":213258,"vw":43.936233},{"c":43.74,"h":44.08,"l":43.65,"n":2201,"o":44.04,"t":"2024-10-25T04:00:00Z","v":309813,"vw":43.768922},{"c":44.23,"h":44.265,"l":43.81,"n":2420,"o":43.81,"t":"2024-10-28T04:00:00Z","v":185845,"vw":44.203971},{"c":43.84,"h":43.99,"l":43.8,"n":1773,"o":43.99,"t":"2024-10-29T04:00:00Z","v":122066,"vw":43.88085},{"c":43.89,"h":44.215,"l":43.86,"n":2100,"o":43.95,"t":"2024-10-30T04:00:00Z","v":182351,"vw":43.967088},{"c":43.66,"h":43.84,"l":43.43,"n":2174,"o":43.82,"t":"2024-10-31T04:00:00Z","v":146737,"vw":43.635434},{"c":43.67,"h":44.07,"l":43.64,"n":2358,"o":43.92,"t":"2024-11-01T04:00:00Z","v":165292,"vw":43.837596},{"c":43.72,"h":43.98,"l":43.7,"n":2169,"o":43.86,"t":"2024-11-04T05:00:00Z","v":197495,"vw":43.832834},{"c":44.19,"h":44.2,"l":43.93,"n":1727,"o":43.93,"t":"2024-11-05T05:00:00Z","v":197094,"vw":44.119843},{"c":43.33,"h":43.615,"l":43.0647,"n":3239,"o":43.46,"t":"2024-11-06T05:00:00Z","v":238764,"vw":43.256735},{"c":44.01,"h":44.05,"l":43.66,"n":2676,"o":43.84,"t":"2024-11-07T05:00:00Z","v":166218,"vw":43.885175},{"c":43.5,"h":43.52,"l":43.23,"n":2721,"o":43.51,"t":"2024-11-08T05:00:00Z","v":211290,"vw":43.386937},{"c":43.29,"h":43.45,"l":43.25,"n":1951,"o":43.45,"t":"2024-11-11T05:00:00Z","v":156603,"vw":43.359327},{"c":42.63,"h":43.005,"l":42.46,"n":2808,"o":42.97,"t":"2024-11-12T05:00:00Z","v":260740,"vw":42.65275},{"c":42.27,"h":42.55,"l":42.2,"n":2223,"o":42.55,"t":"2024-11-13T05:00:00Z","v":183362,"vw":42.33359},{"c":42.26,"h":42.53,"l":42.21,"n":2652,"o":42.48,"t":"2024-11-14T05:00:00Z","v":201064,"vw":42.372996},{"c":42.37,"h":42.39,"l":42.22,"n":1935,"o":42.33,"t":"2024-11-15T05:00:00Z","v":145604,"vw":42.305433},{"c":42.47,"h":42.49,"l":42.25,"n":2749,"o":42.3,"t":"2024-11-18T05:00:00Z","v":268807,"vw":42.411044},{"c":42.58,"h":42.64,"l":42.27,"n":1918,"o":42.27,"t":"2024-11-19T05:00:00Z","v":152284,"vw":42.508333},{"c":42.35,"h":42.37,"l":42.186,"n":2016,"o":42.37,"t":"2024-11-20T05:00:00Z","v":149305,"vw":42.277528},{"c":42.26,"h":42.34,"l":42.14,"n":2321,"o":42.25,"t":"2024-11-21T05:00:00Z","v":238450,"vw":42.258032},{"c":42.47,"h":42.54,"l":42.32,"n":1916,"o":42.34,"t":"2024-11-22T05:00:00Z","v":342074,"vw":42.486408},{"c":42.75,"h":42.87,"l":42.63,"n":2557,"o":42.77,"t":"2024-11-25T05:00:00Z","v":231214,"vw":42.770326},{"c":42.64,"h":42.85,"l":42.5192,"n":2087,"o":42.85,"t":"2024-11-26T05:00:00Z","v":180738,"vw":42.628355},{"c":43.2,"h":43.3,"l":43.09,"n":2522,"o":43.09,"t":"2024-11-27T05:00:00Z","v":251932,"vw":43.188832},{"c":43.41,"h":43.43,"l":43.13,"n":1571,"o":43.13,"t":"2024-11-29T05:00:00Z","v":164981,"vw":43.255076},{"c":43.24,"h":43.28,"l":43.01,"n":2680,"o":43.23,"t":"2024-12-02T05:00:00Z","v":183897,"vw":43.176962},{"c":43.25,"h":43.39,"l":43.13,"n":2192,"o":43.29,"t":"2024-12-03T05:00:00Z","v":205255,"vw":43.261744},{"c":43.17,"h":43.28,"l":43.1,"n":2057,"o":43.14,"t":"2024-12-04T05:00:00Z","v":188712,"vw":43.188153},{"c":43.09,"h":43.24,"l":43.03,"n":1762,"o":43.19,"t":"2024-12-05T05:00:00Z","v":123084,"vw":43.136561},{"c":43.13,"h":43.32,"l":43.04,"n":2063,"o":43.25,"t":"2024-12-06T05:00:00Z","v":176437,"vw":43.143417},{"c":43.27,"h":43.465,"l":43.22,"n":2212,"o":43.31,"t":"2024-12-09T05:00:00Z","v":201591,"vw":43.348731},{"c":42.61,"h":42.88,"l":42.5203,"n":2474,"o":42.88,"t":"2024-12-10T05:00:00Z","v":200584,"vw":42.64401},{"c":42.56,"h":42.78,"l":42.51,"n":2667,"o":42.72,"t":"2024-12-11T05:00:00Z","v":223023,"vw":42.598066},{"c":42.32,"h":42.56,"l":42.29,"n":2186,"o":42.5,"t":"2024-12-12T05:00:00Z","v":204137,"vw":42.422475},{"c":41.98,"h":42.25,"l":41.93,"n":3241,"o":42.25,"t":"2024-12-13T05:00:00Z","v":216709,"vw":42.024015},{"c":42.04,"h":42.195,"l":41.89,"n":4873,"o":42.01,"t":"2024-12-16T05:00:00Z","v":2016396,"vw":42.011763},{"c":41.99,"h":42.1762,"l":41.96,"n":3031,"o":41.99,"t":"2024-12-17T05:00:00Z","v":244555,"vw":42.049695},{"c":40.98,"h":42.025,"l":40.96,"n":3296,"o":41.97,"t":"2024-12-18T05:00:00Z","v":276339,"vw":41.526624},{"c":40.75,"h":41.07,"l":40.69,"n":4934,"o":41,"t":"2024-12-19T05:00:00Z","v":582406,"vw":40.808221},{"c":39.22,"h":39.56,"l":38.9302,"n":4819,"o":39,"t":"2024-12-20T05:00:00Z","v":632107,"vw":39.346199},{"c":39.41,"h":39.41,"l":39.09,"n":4673,"o":39.17,"t":"2024-12-23T05:00:00Z","v":543819,"vw":39.299883},{"c":39.65,"h":39.68,"l":39.4101,"n":2518,"o":39.6,"t":"2024-12-24T05:00:00Z","v":649038,"vw":39.602465},{"c":39.86,"h":39.9,"l":39.49,"n":3936,"o":39.49,"t":"2024-12-26T05:00:00Z","v":382127,"vw":39.79831},{"c":39.79,"h":39.845,"l":39.58,"n":4258,"o":39.58,"t":"2024-12-27T05:00:00Z","v":409444,"vw":39.768558},{"c":39.52,"h":39.64,"l":39.3802,"n":4401,"o":39.46,"t":"2024-12-30T05:00:00Z","v":544161,"vw":39.544626},{"c":39.56,"h":39.685,"l":39.385,"n":4337,"o":39.53,"t":"2024-12-31T05:00:00Z","v":597968,"vw":39.51315},{"c":39.29,"h":39.655,"l":39.28,"n":4704,"o":39.57,"t":"2025-01-02T05:00:00Z","v":375607,"vw":39.427938},{"c":39.64,"h":39.68,"l":39.44,"n":2493,"o":39.68,"t":"2025-01-03T05:00:00Z","v":224324,"vw":39.588419},{"c":39.64,"h":39.89,"l":39.62,"n":3282,"o":39.81,"t":"2025-01-06T05:00:00Z","v":351914,"vw":39.75504},{"c":39.38,"h":39.75,"l":39.32,"n":2729,"o":39.7,"t":"2025-01-07T05:00:00Z","v":228159,"vw":39.471786},{"c":38.94,"h":38.959,"l":38.7,"n":3187,"o":38.82,"t":"2025-01-08T05:00:00Z","v":276125,"vw":38.853174},{"c":38.29,"h":39,"l":38.25,"n":5714,"o":39,"t":"2025-01-10T05:00:00Z","v":624966,"vw":38.351778},{"c":38.22,"h":38.22,"l":38.01,"n":3291,"o":38.1,"t":"2025-01-13T05:00:00Z","v":419004,"vw":38.12452},{"c":38.45,"h":38.46,"l":38.26,"n":2798,"o":38.29,"t":"2025-01-14T05:00:00Z","v":274492,"vw":38.373579},{"c":39.07,"h":39.21,"l":38.965,"n":3285,"o":39.15,"t":"2025-01-15T05:00:00Z","v":302072,"vw":39.066608},{"c":39.16,"h":39.24,"l":38.9,"n":3114,"o":38.93,"t":"2025-01-16T05:00:00Z","v":424387,"vw":39.14105},{"c":39.31,"h":39.51,"l":39.21,"n":2937,"o":39.21,"t":"2025-01-17T05:00:00Z","v":284523,"vw":39.34857},{"c":39.76,"h":39.76,"l":39.51,"n":2929,"o":39.51,"t":"2025-01-21T05:00:00Z","v":251978,"vw":39.67394},{"c":39.26,"h":39.58,"l":39.24,"n":2757,"o":39.51,"t":"2025-01-22T05:00:00Z","v":280208,"vw":39.366373},{"c":39.61,"h":39.62,"l":39.33,"n":2560,"o":39.38,"t":"2025-01-23T05:00:00Z","v":237701,"vw":39.519097},{"c":39.74,"h":39.8316,"l":39.59,"n":2342,"o":39.61,"t":"2025-01-24T05:00:00Z","v":565728,"vw":39.660221},{"c":40,"h":40.02,"l":39.74,"n":3922,"o":39.74,"t":"2025-01-27T05:00:00Z","v":506183,"vw":39.941221},{"c":39.88,"h":39.96,"l":39.72,"n":2477,"o":39.96,"t":"2025-01-28T05:00:00Z","v":286518,"vw":39.84077},{"c":39.88,"h":40.08,"l":39.8,"n":2628,"o":39.97,"t":"2025-01-29T05:00:00Z","v":374321,"vw":39.955771},{"c":40.37,"h":40.57,"l":40.21,"n":2437,"o":40.21,"t":"2025-01-30T05:00:00Z","v":249213,"vw":40.416492},{"c":40.12,"h":40.555,"l":40.105,"n":5795,"o":40.29,"t":"2025-01-31T05:00:00Z","v":578284,"vw":40.289656},{"c":40.08,"h":40.21,"l":39.66,"n":6915,"o":39.72,"t":"2025-02-03T05:00:00Z","v":623774,"vw":40.061711},{"c":40.23,"h":40.29,"l":39.99,"n":2047,"o":40,"t":"2025-02-04T05:00:00Z","v":191158,"vw":40.203972},{"c":40.58,"h":40.62,"l":40.38,"n":2114,"o":40.38,"t":"2025-02-05T05:00:00Z","v":196038,"vw":40.544646},{"c":40.65,"h":40.69,"l":40.57,"n":2361,"o":40.59,"t":"2025-02-06T05:00:00Z","v":199802,"vw":40.631051},{"c":40.32,"h":40.65,"l":40.24,"n":2179,"o":40.65,"t":"2025-02-07T05:00:00Z","v":192641,"vw":40.376844},{"c":40.49,"h":40.55,"l":40.42,"n":1983,"o":40.48,"t":"2025-02-10T05:00:00Z","v":136458,"vw":40.470453},{"c":40.45,"h":40.4699,"l":40.24,"n":2120,"o":40.24,"t":"2025-02-11T05:00:00Z","v":192321,"vw":40.388971},{"c":40.43,"h":40.4824,"l":40.12,"n":1535,"o":40.21,"t":"2025-02-12T05:00:00Z","v":133087,"vw":40.331951},{"c":40.88,"h":40.88,"l":40.45,"n":2189,"o":40.5,"t":"2025-02-13T05:00:00Z","v":179731,"vw":40.683883},{"c":40.77,"h":41.05,"l":40.74,"n":2445,"o":40.99,"t":"2025-02-14T05:00:00Z","v":220974,"vw":40.857935},{"c":40.86,"h":40.86,"l":40.7141,"n":2354,"o":40.75,"t":"2025-02-18T05:00:00Z","v":185910,"vw":40.790326},{"c":40.58,"h":40.61,"l":40.345,"n":2962,"o":40.5,"t":"2025-02-19T05:00:00Z","v":325883,"vw":40.540653},{"c":40.84,"h":40.86,"l":40.61,"n":2602,"o":40.62,"t":"2025-02-20T05:00:00Z","v":173338,"vw":40.736826},{"c":40.62,"h":40.88,"l":40.545,"n":2606,"o":40.78,"t":"2025-02-21T05:00:00Z","v":171072,"vw":40.683081},{"c":40.62,"h":40.7832,"l":40.6001,"n":3186,"o":40.71,"t":"2025-02-24T05:00:00Z","v":229136,"vw":40.678428},{"c":40.96,"h":41,"l":40.73,"n":2439,"o":40.89,"t":"2025-02-25T05:00:00Z","v":218076,"vw":40.911497},{"c":40.88,"h":41.13,"l":40.84,"n":2539,"o":40.97,"t":"2025-02-26T05:00:00Z","v":183799,"vw":40.944558},{"c":40.58,"h":40.79,"l":40.53,"n":2510,"o":40.77,"t":"2025-02-27T05:00:00Z","v":211546,"vw":40.647796},{"c":40.32,"h":40.39,"l":40.105,"n":2336,"o":40.29,"t":"2025-02-28T05:00:00Z","v":284528,"vw":40.236736},{"c":40.47,"h":40.739,"l":40.33,"n":3163,"o":40.57,"t":"2025-03-03T05:00:00Z","v":287761,"vw":40.553899},{"c":40.57,"h":40.86,"l":40.32,"n":3277,"o":40.53,"t":"2025-03-04T05:00:00Z","v":336286,"vw":40.575327},{"c":40.98,"h":41.04,"l":40.64,"n":2453,"o":40.68,"t":"2025-03-05T05:00:00Z","v":238278,"vw":40.821674},{"c":40.41,"h":40.66,"l":40.385,"n":2712,"o":40.62,"t":"2025-03-06T05:00:00Z","v":269016,"vw":40.494686},{"c":40.68,"h":40.68,"l":40.33,"n":2480,"o":40.39,"t":"2025-03-07T05:00:00Z","v":184959,"vw":40.507},{"c":40.06,"h":40.51,"l":39.93,"n":2848,"o":40.36,"t":"2025-03-10T04:00:00Z","v":266581,"vw":40.168609},{"c":40.07,"h":40.29,"l":39.9291,"n":2527,"o":40.24,"t":"2025-03-11T04:00:00Z","v":192611,"vw":40.092745},{"c":40.27,"h":40.345,"l":40.1333,"n":2074,"o":40.32,"t":"2025-03-12T04:00:00Z","v":269209,"vw":40.19739},{"c":40.18,"h":40.3099,"l":40.125,"n":2408,"o":40.27,"t":"2025-03-13T04:00:00Z","v":170842,"vw":40.212001},{"c":40.75,"h":40.75,"l":40.39,"n":2003,"o":40.39,"t":"2025-03-14T04:00:00Z","v":151321,"vw":40.629158},{"c":41.19,"h":41.23,"l":40.88,"n":1963,"o":40.93,"t":"2025-03-17T04:00:00Z","v":156076,"vw":41.130049},{"c":40.97,"h":41.03,"l":40.9,"n":1961,"o":41.01,"t":"2025-03-18T04:00:00Z","v":139200,"vw":40.983831},{"c":41.02,"h":41.085,"l":40.75,"n":1793,"o":40.82,"t":"2025-03-19T04:00:00Z","v":128677,"vw":40.896053},{"c":40.8,"h":40.85,"l":40.66,"n":1737,"o":40.66,"t":"2025-03-20T04:00:00Z","v":139126,"vw":40.792651},{"c":40.57,"h":40.67,"l":40.525,"n":2680,"o":40.62,"t":"2025-03-21T04:00:00Z","v":200789,"vw":40.598928},{"c":40.75,"h":40.82,"l":40.6501,"n":2036,"o":40.76,"t":"2025-03-24T04:00:00Z","v":134265,"vw":40.736452},{"c":40.85,"h":41.04,"l":40.83,"n":2140,"o":41.02,"t":"2025-03-25T04:00:00Z","v":210001,"vw":40.920095},{"c":40.81,"h":41.016,"l":40.74,"n":2391,"o":40.91,"t":"2025-03-26T04:00:00Z","v":196413,"vw":40.858019},{"c":40.92,"h":41.0667,"l":40.82,"n":2303,"o":40.82,"t":"2025-03-27T04:00:00Z","v":184361,"vw":40.932944},{"c":40.65,"h":40.878,"l":40.58,"n":2230,"o":40.75,"t":"2025-03-28T04:00:00Z","v":167106,"vw":40.648065},{"c":40.46,"h":40.56,"l":40.265,"n":2647,"o":40.35,"t":"2025-03-31T04:00:00Z","v":159044,"vw":40.408804},{"c":40.63,"h":40.7994,"l":40.49,"n":2593,"o":40.63,"t":"2025-04-01T04:00:00Z","v":183035,"vw":40.618561},{"c":40.81,"h":40.84,"l":40.49,"n":3414,"o":40.51,"t":"2025-04-02T04:00:00Z","v":331908,"vw":40.686006},{"c":40.85,"h":41.28,"l":40.82,"n":3525,"o":41.16,"t":"2025-04-03T04:00:00Z","v":273083,"vw":41.055775},{"c":39.01,"h":40.03,"l":38.93,"n":5095,"o":39.88,"t":"2025-04-04T04:00:00Z","v":574226,"vw":39.42581},{"c":37.87,"h":38.95,"l":37.65,"n":5367,"o":38.34,"t":"2025-04-07T04:00:00Z","v":509006,"vw":38.030489},{"c":37.77,"h":39,"l":37.5201,"n":5425,"o":38.94,"t":"2025-04-08T04:00:00Z","v":501009,"vw":38.039878},{"c":39.54,"h":39.54,"l":37.7001,"n":4793,"o":37.87,"t":"2025-04-09T04:00:00Z","v":445896,"vw":38.456117},{"c":39.4,"h":39.73,"l":38.8706,"n":2460,"o":39.73,"t":"2025-04-10T04:00:00Z","v":334316,"vw":39.390263},{"c":40.67,"h":40.7486,"l":39.85,"n":4138,"o":40.12,"t":"2025-04-11T04:00:00Z","v":606036,"vw":40.430905},{"c":41.04,"h":41.29,"l":40.73,"n":3187,"o":41.29,"t":"2025-04-14T04:00:00Z","v":259607,"vw":41.050648},{"c":41.13,"h":41.3056,"l":41,"n":2807,"o":41.17,"t":"2025-04-15T04:00:00Z","v":262529,"vw":41.17462},{"c":41.39,"h":41.7749,"l":41.33,"n":2575,"o":41.49,"t":"2025-04-16T04:00:00Z","v":338270,"vw":41.58629},{"c":42.04,"h":42.18,"l":41.74,"n":2778,"o":41.74,"t":"2025-04-17T04:00:00Z","v":251137,"vw":42.02816},{"c":41.94,"h":42.2495,"l":41.675,"n":3815,"o":42.14,"t":"2025-04-21T04:00:00Z","v":340088,"vw":41.960703},{"c":42.73,"h":42.79,"l":42.435,"n":2638,"o":42.64,"t":"2025-04-22T04:00:00Z","v":378006,"vw":42.62657},{"c":42.35,"h":42.76,"l":42.24,"n":2369,"o":42.68,"t":"2025-04-23T04:00:00Z","v":228904,"vw":42.459163},{"c":42.66,"h":42.69,"l":42.44,"n":1977,"o":42.57,"t":"2025-04-24T04:00:00Z","v":170077,"vw":42.594539},{"c":42.36,"h":42.41,"l":42.165,"n":6141,"o":42.34,"t":"2025-04-25T04:00:00Z","v":468208,"vw":42.31194},{"c":42.56,"h":42.69,"l":42.26,"n":5232,"o":42.38,"t":"2025-04-28T04:00:00Z","v":522620,"vw":42.435818},{"c":42.65,"h":42.75,"l":42.5201,"n":1638,"o":42.56,"t":"2025-04-29T04:00:00Z","v":139647,"vw":42.644911},{"c":42.9,"h":42.96,"l":42.47,"n":2013,"o":42.52,"t":"2025-04-30T04:00:00Z","v":313044,"vw":42.753543},{"c":42.92,"h":43.0797,"l":42.78,"n":2156,"o":43,"t":"2025-05-01T04:00:00Z","v":199233,"vw":42.969396},{"c":43.48,"h":43.61,"l":43.43,"n":2232,"o":43.53,"t":"2025-05-02T04:00:00Z","v":201496,"vw":43.506591},{"c":43.59,"h":43.76,"l":43.5504,"n":2712,"o":43.76,"t":"2025-05-05T04:00:00Z","v":192553,"vw":43.65278},{"c":43.78,"h":43.837,"l":43.63,"n":2390,"o":43.71,"t":"2025-05-06T04:00:00Z","v":174920,"vw":43.769019},{"c":43.66,"h":43.7999,"l":43.53,"n":3127,"o":43.64,"t":"2025-05-07T04:00:00Z","v":307754,"vw":43.700533},{"c":43.12,"h":43.555,"l":43.1,"n":3510,"o":43.46,"t":"2025-05-08T04:00:00Z","v":356197,"vw":43.224292},{"c":43.33,"h":43.41,"l":43.261,"n":2281,"o":43.35,"t":"2025-05-09T04:00:00Z","v":135222,"vw":43.346675},{"c":43.22,"h":43.26,"l":43.0736,"n":3253,"o":43.24,"t":"2025-05-12T04:00:00Z","v":384022,"vw":43.184035},{"c":43.03,"h":43.09,"l":42.86,"n":3367,"o":43.09,"t":"2025-05-13T04:00:00Z","v":319874,"vw":43.005678},{"c":42.66,"h":43.04,"l":42.63,"n":3433,"o":43.04,"t":"2025-05-14T04:00:00Z","v":3225318,"vw":42.862391},{"c":43.04,"h":43.06,"l":42.76,"n":3759,"o":42.97,"t":"2025-05-15T04:00:00Z","v":992160,"vw":42.845581},{"c":43.44,"h":43.45,"l":43.13,"n":2800,"o":43.14,"t":"2025-05-16T04:00:00Z","v":229221,"vw":43.33001},{"c":43.66,"h":43.66,"l":43.34,"n":1745,"o":43.35,"t":"2025-05-19T04:00:00Z","v":117335,"vw":43.531183},{"c":43.68,"h":43.7,"l":43.525,"n":1679,"o":43.55,"t":"2025-05-20T04:00:00Z","v":120968,"vw":43.631445},{"c":43.35,"h":43.74,"l":43.33,"n":3339,"o":43.68,"t":"2025-05-21T04:00:00Z","v":329354,"vw":43.553717},{"c":43.14,"h":43.27,"l":43.055,"n":1919,"o":43.27,"t":"2025-05-22T04:00:00Z","v":167489,"vw":43.143349},{"c":43.61,"h":43.67,"l":43.26,"n":2043,"o":43.27,"t":"2025-05-23T04:00:00Z","v":167331,"vw":43.512056},{"c":43.94,"h":43.97,"l":43.81,"n":2382,"o":43.87,"t":"2025-05-27T04:00:00Z","v":160449,"vw":43.902263},{"c":43.86,"h":43.91,"l":43.7701,"n":1903,"o":43.85,"t":"2025-05-28T04:00:00Z","v":213254,"vw":43.845522},{"c":44.04,"h":44.05,"l":43.8305,"n":2791,"o":43.98,"t":"2025-05-29T04:00:00Z","v":318416,"vw":44.000432},{"c":44.17,"h":44.225,"l":43.8762,"n":2900,"o":44.08,"t":"2025-05-30T04:00:00Z","v":284383,"vw":44.101991},{"c":44.65,"h":44.65,"l":44.21,"n":4001,"o":44.31,"t":"2025-06-02T04:00:00Z","v":807880,"vw":44.446001},{"c":44.37,"h":44.43,"l":44.24,"n":2563,"o":44.38,"t":"2025-06-03T04:00:00Z","v":203748,"vw":44.382055},{"c":44.47,"h":44.5199,"l":44.29,"n":2012,"o":44.35,"t":"2025-06-04T04:00:00Z","v":492430,"vw":44.478015},{"c":44.56,"h":44.7,"l":44.51,"n":3791,"o":44.67,"t":"2025-06-05T04:00:00Z","v":603062,"vw":44.626736},{"c":44.67,"h":44.7,"l":44.5484,"n":2224,"o":44.62,"t":"2025-06-06T04:00:00Z","v":175885,"vw":44.645055},{"c":44.83,"h":44.925,"l":44.71,"n":2085,"o":44.79,"t":"2025-06-09T04:00:00Z","v":150722,"vw":44.826972},{"c":45.07,"h":45.08,"l":44.96,"n":2359,"o":45.04,"t":"2025-06-10T04:00:00Z","v":222520,"vw":45.026374},{"c":45.06,"h":45.295,"l":45.06,"n":2323,"o":45.17,"t":"2025-06-11T04:00:00Z","v":167111,"vw":45.189021},{"c":45.21,"h":45.23,"l":45.11,"n":1848,"o":45.2,"t":"2025-06-12T04:00:00Z","v":172484,"vw":45.181951},{"c":44.69,"h":44.89,"l":44.62,"n":2459,"o":44.74,"t":"2025-06-13T04:00:00Z","v":194503,"vw":44.746609},{"c":44.97,"h":45.2902,"l":44.95,"n":2435,"o":45.14,"t":"2025-06-16T04:00:00Z","v":147238,"vw":45.104165},{"c":44.8,"h":45.09,"l":44.76,"n":2165,"o":45.09,"t":"2025-06-17T04:00:00Z","v":178468,"vw":44.910985},{"c":44.95,"h":45.15,"l":44.84,"n":2977,"o":44.94,"t":"2025-06-18T04:00:00Z","v":229791,"vw":45.017971},{"c":44.8,"h":45.1,"l":44.78,"n":2096,"o":45.1,"t":"2025-06-20T04:00:00Z","v":189103,"vw":44.929077},{"c":45.37,"h":45.38,"l":44.76,"n":2784,"o":44.83,"t":"2025-06-23T04:00:00Z","v":208889,"vw":45.180776},{"c":45.66,"h":45.745,"l":45.4005,"n":2733,"o":45.47,"t":"2025-06-24T04:00:00Z","v":541194,"vw":45.62965},{"c":45.58,"h":45.69,"l":45.47,"n":3994,"o":45.69,"t":"2025-06-25T04:00:00Z","v":705363,"vw":45.590602},{"c":46.01,"h":46.0499,"l":45.85,"n":2159,"o":45.96,"t":"2025-06-26T04:00:00Z","v":208548,"vw":45.94867},{"c":45.98,"h":46.11,"l":45.85,"n":2794,"o":45.93,"t":"2025-06-27T04:00:00Z","v":231334,"vw":46.010606},{"c":46.15,"h":46.165,"l":45.91,"n":3496,"o":45.94,"t":"2025-06-30T04:00:00Z","v":343649,"vw":46.037087},{"c":46.38,"h":46.44,"l":46.2,"n":3723,"o":46.21,"t":"2025-07-01T04:00:00Z","v":502970,"vw":46.305865},{"c":46.47,"h":46.4799,"l":46.15,"n":2470,"o":46.18,"t":"2025-07-02T04:00:00Z","v":262188,"vw":46.287297},{"c":46.47,"h":46.55,"l":46.4,"n":1559,"o":46.48,"t":"2025-07-03T04:00:00Z","v":93947,"vw":46.476907},{"c":45.98,"h":46.29,"l":45.8705,"n":3282,"o":46.23,"t":"2025-07-07T04:00:00Z","v":237962,"vw":46.080171},{"c":45.79,"h":45.9,"l":45.61,"n":2546,"o":45.9,"t":"2025-07-08T04:00:00Z","v":190130,"vw":45.750381},{"c":45.97,"h":45.9999,"l":45.8,"n":2068,"o":45.86,"t":"2025-07-09T04:00:00Z","v":134381,"vw":45.89338},{"c":45.97,"h":46.24,"l":45.865,"n":3751,"o":46.24,"t":"2025-07-10T04:00:00Z","v":453103,"vw":46.043655},{"c":45.65,"h":45.79,"l":45.61,"n":2244,"o":45.785,"t":"2025-07-11T04:00:00Z","v":347540,"vw":45.697208},{"c":45.91,"h":45.955,"l":45.79,"n":2197,"o":45.81,"t":"2025-07-14T04:00:00Z","v":285832,"vw":45.890581},{"c":45.41,"h":45.93,"l":45.4,"n":2430,"o":45.93,"t":"2025-07-15T04:00:00Z","v":150664,"vw":45.525781},{"c":45.68,"h":45.69,"l":45.31,"n":2874,"o":45.33,"t":"2025-07-16T04:00:00Z","v":182182,"vw":45.515287},{"c":45.77,"h":45.81,"l":45.58,"n":3666,"o":45.63,"t":"2025-07-17T04:00:00Z","v":234207,"vw":45.711897},{"c":45.64,"h":45.89,"l":45.6301,"n":1818,"o":45.89,"t":"2025-07-18T04:00:00Z","v":119361,"vw":45.72621},{"c":46.11,"h":46.25,"l":46.02,"n":2004,"o":46.05,"t":"2025-07-21T04:00:00Z","v":162679,"vw":46.162446},{"c":46.55,"h":46.5782,"l":46.272,"n":2068,"o":46.3,"t":"2025-07-22T04:00:00Z","v":144332,"vw":46.446163},{"c":46.69,"h":46.7,"l":46.52,"n":3115,"o":46.58,"t":"2025-07-23T04:00:00Z","v":231514,"vw":46.620304},{"c":46.35,"h":46.52,"l":46.3401,"n":1637,"o":46.49,"t":"2025-07-24T04:00:00Z","v":211334,"vw":46.425559},{"c":46.34,"h":46.3599,"l":46.13,"n":1662,"o":46.2,"t":"2025-07-25T04:00:00Z","v":119536,"vw":46.252351},{"c":45.84,"h":46.13,"l":45.82,"n":2177,"o":46.11,"t":"2025-07-28T04:00:00Z","v":178570,"vw":45.919368},{"c":45.95,"h":45.98,"l":45.85,"n":2772,"o":45.87,"t":"2025-07-29T04:00:00Z","v":313949,"vw":45.918728},{"c":45.59,"h":45.94,"l":45.51,"n":1756,"o":45.84,"t":"2025-07-30T04:00:00Z","v":208797,"vw":45.797185},{"c":45.22,"h":45.55,"l":45.13,"n":4752,"o":45.55,"t":"2025-07-31T04:00:00Z","v":683905,"vw":45.284509},{"c":45.5,"h":45.59,"l":45.32,"n":4185,"o":45.4,"t":"2025-08-01T04:00:00Z","v":449833,"vw":45.447125},{"c":46.16,"h":46.16,"l":45.9339,"n":2217,"o":45.94,"t":"2025-08-04T04:00:00Z","v":187430,"vw":46.052073},{"c":46.1,"h":46.1699,"l":45.985,"n":2394,"o":46.16,"t":"2025-08-05T04:00:00Z","v":718042,"vw":46.026693},{"c":46.5522,"h":46.595,"l":46.45,"n":2159,"o":46.52,"t":"2025-08-06T04:00:00Z","v":137420,"vw":46.542055},{"c":46.83,"h":46.9,"l":46.66,"n":3335,"o":46.9,"t":"2025-08-07T04:00:00Z","v":178728,"vw":46.755391},{"c":46.89,"h":47.03,"l":46.8,"n":3389,"o":46.96,"t":"2025-08-08T04:00:00Z","v":180175,"vw":46.947511},{"c":46.86,"h":46.96,"l":46.77,"n":2206,"o":46.96,"t":"2025-08-11T04:00:00Z","v":161993,"vw":46.867613},{"c":47.13,"h":47.14,"l":46.94,"n":2651,"o":46.97,"t":"2025-08-12T04:00:00Z","v":219380,"vw":47.041918},{"c":47.23,"h":47.305,"l":47.16,"n":3174,"o":47.22,"t":"2025-08-13T04:00:00Z","v":508065,"vw":47.230529},{"c":47.11,"h":47.11,"l":46.91,"n":2408,"o":47,"t":"2025-08-14T04:00:00Z","v":269373,"vw":47.036389},{"c":47.2,"h":47.21,"l":47.11,"n":1758,"o":47.14,"t":"2025-08-15T04:00:00Z","v":143236,"vw":47.157159},{"c":47.03,"h":47.19,"l":46.9637,"n":1976,"o":47.19,"t":"2025-08-18T04:00:00Z","v":210081,"vw":47.032033},{"c":47.31,"h":47.39,"l":47.22,"n":3026,"o":47.31,"t":"2025-08-19T04:00:00Z","v":657358,"vw":47.325772},{"c":47.54,"h":47.59,"l":47.45,"n":3353,"o":47.5,"t":"2025-08-20T04:00:00Z","v":501363,"vw":47.541553},{"c":47.15,"h":47.2892,"l":47.13,"n":2254,"o":47.24,"t":"2025-08-21T04:00:00Z","v":294531,"vw":47.189503},{"c":47.86,"h":47.89,"l":47.2,"n":2840,"o":47.21,"t":"2025-08-22T04:00:00Z","v":184942,"vw":47.603099},{"c":47.4,"h":47.77,"l":47.39,"n":2299,"o":47.69,"t":"2025-08-25T04:00:00Z","v":153084,"vw":47.56301},{"c":47.36,"h":47.36,"l":47.255,"n":1820,"o":47.3,"t":"2025-08-26T04:00:00Z","v":131302,"vw":47.301961},{"c":47.3,"h":47.32,"l":46.9901,"n":2216,"o":47.16,"t":"2025-08-27T04:00:00Z","v":151865,"vw":47.188762},{"c":47.34,"h":47.3699,"l":47.23,"n":2012,"o":47.275,"t":"2025-08-28T04:00:00Z","v":121293,"vw":47.309922},{"c":47.1,"h":47.15,"l":46.96,"n":2444,"o":47.01,"t":"2025-08-29T04:00:00Z","v":169980,"vw":47.085061},{"c":46.53,"h":46.6098,"l":46.32,"n":4825,"o":46.382,"t":"2025-09-02T04:00:00Z","v":474966,"vw":46.473935},{"c":46.49,"h":46.4963,"l":46.31,"n":2590,"o":46.37,"t":"2025-09-03T04:00:00Z","v":161999,"vw":46.443773},{"c":46.59,"h":46.6,"l":46.42,"n":2112,"o":46.55,"t":"2025-09-04T04:00:00Z","v":160218,"vw":46.506591},{"c":47.13,"h":47.2768,"l":46.95,"n":2292,"o":46.98,"t":"2025-09-05T04:00:00Z","v":156381,"vw":47.097689},{"c":47.55,"h":47.595,"l":47.36,"n":2617,"o":47.36,"t":"2025-09-08T04:00:00Z","v":187148,"vw":47.467534},{"c":47.58,"h":47.71,"l":47.53,"n":2904,"o":47.71,"t":"2025-09-09T04:00:00Z","v":161644,"vw":47.59406},{"c":47.63,"h":47.73,"l":47.58,"n":2133,"o":47.73,"t":"2025-09-10T04:00:00Z","v":128558,"vw":47.656771},{"c":48.15,"h":48.17,"l":47.74,"n":2532,"o":47.77,"t":"2025-09-11T04:00:00Z","v":130899,"vw":48.032623},{"c":48.09,"h":48.2,"l":48,"n":1994,"o":48.1,"t":"2025-09-12T04:00:00Z","v":118498,"vw":48.1164},{"c":48.34,"h":48.375,"l":48.23,"n":2712,"o":48.26,"t":"2025-09-15T04:00:00Z","v":153226,"vw":48.316842},{"c":48.25,"h":48.32,"l":48.09,"n":2161,"o":48.24,"t":"2025-09-16T04:00:00Z","v":125535,"vw":48.229291},{"c":48.18,"h":48.54,"l":47.96,"n":2972,"o":48.23,"t":"2025-09-17T04:00:00Z","v":202025,"vw":48.267011},{"c":47.9,"h":47.9877,"l":47.765,"n":2317,"o":47.97,"t":"2025-09-18T04:00:00Z","v":160022,"vw":47.90824},{"c":47.73,"h":47.8586,"l":47.73,"n":1885,"o":47.82,"t":"2025-09-19T04:00:00Z","v":167294,"vw":47.782374},{"c":47.58,"h":47.6199,"l":47.385,"n":2907,"o":47.55,"t":"2025-09-22T04:00:00Z","v":247214,"vw":47.515106},{"c":47.82,"h":47.88,"l":47.52,"n":10853,"o":47.57,"t":"2025-09-23T04:00:00Z","v":2950214,"vw":47.7768},{"c":47.29,"h":47.5,"l":47.245,"n":2742,"o":47.48,"t":"2025-09-24T04:00:00Z","v":195209,"vw":47.354083},{"c":46.85,"h":47.03,"l":46.72,"n":2420,"o":47.03,"t":"2025-09-25T04:00:00Z","v":149279,"vw":46.869406},{"c":47.31,"h":47.315,"l":47.1,"n":3239,"o":47.12,"t":"2025-09-26T04:00:00Z","v":290386,"vw":47.256796},{"c":47.53,"h":47.535,"l":47.3913,"n":2139,"o":47.43,"t":"2025-09-29T04:00:00Z","v":165840,"vw":47.464513},{"c":47.74,"h":47.77,"l":47.59,"n":2544,"o":47.65,"t":"2025-09-30T04:00:00Z","v":170774,"vw":47.689515},{"c":47.82,"h":47.94,"l":47.67,"n":6762,"o":47.82,"t":"2025-10-01T04:00:00Z","v":414347,"vw":47.780523},{"c":47.64,"h":47.77,"l":47.45,"n":3203,"o":47.73,"t":"2025-10-02T04:00:00Z","v":326047,"vw":47.666113},{"c":47.91,"h":48.06,"l":47.6994,"n":2827,"o":47.71,"t":"2025-10-03T04:00:00Z","v":333266,"vw":47.824072},{"c":47.85,"h":47.9576,"l":47.81,"n":2471,"o":47.86,"t":"2025-10-06T04:00:00Z","v":152220,"vw":47.871747},{"c":47.47,"h":47.73,"l":47.42,"n":2516,"o":47.73,"t":"2025-10-07T04:00:00Z","v":153213,"vw":47.51965},{"c":47.32,"h":47.35,"l":47.2001,"n":2954,"o":47.35,"t":"2025-10-08T04:00:00Z","v":190217,"vw":47.265878},{"c":47.08,"h":47.41,"l":46.975,"n":3427,"o":47.4,"t":"2025-10-09T04:00:00Z","v":234582,"vw":47.10003},{"c":46.68,"h":47.2,"l":46.5601,"n":2946,"o":47.2,"t":"2025-10-10T04:00:00Z","v":216602,"vw":46.777144},{"c":47.05,"h":47.1601,"l":47,"n":3593,"o":47.08,"t":"2025-10-13T04:00:00Z","v":363957,"vw":47.071647},{"c":47.51,"h":47.57,"l":47.05,"n":2539,"o":47.05,"t":"2025-10-14T04:00:00Z","v":153818,"vw":47.346804},{"c":47.62,"h":47.62,"l":47.36,"n":2161,"o":47.39,"t":"2025-10-15T04:00:00Z","v":126306,"vw":47.522708},{"c":47.73,"h":48.0199,"l":47.73,"n":3066,"o":47.79,"t":"2025-10-16T04:00:00Z","v":276971,"vw":47.839889},{"c":47.76,"h":47.8,"l":47.58,"n":3508,"o":47.7,"t":"2025-10-17T04:00:00Z","v":346128,"vw":47.68004},{"c":48.1,"h":48.1456,"l":47.87,"n":2262,"o":47.88,"t":"2025-10-20T04:00:00Z","v":182972,"vw":48.052601},{"c":47.79,"h":47.89,"l":47.71,"n":2357,"o":47.85,"t":"2025-10-21T04:00:00Z","v":129561,"vw":47.819984},{"c":47.99,"h":48.09,"l":47.8601,"n":2314,"o":47.96,"t":"2025-10-22T04:00:00Z","v":116633,"vw":47.990441},{"c":48.34,"h":48.39,"l":48.21,"n":2259,"o":48.27,"t":"2025-10-23T04:00:00Z","v":153121,"vw":48.312845},{"c":48.25,"h":48.32,"l":48.21,"n":3319,"o":48.31,"t":"2025-10-24T04:00:00Z","v":354126,"vw":48.258571},{"c":48.31,"h":48.343,"l":48.21,"n":2257,"o":48.3,"t":"2025-10-27T04:00:00Z","v":149536,"vw":48.280258},{"c":48.17,"h":48.2993,"l":48.1,"n":2308,"o":48.22,"t":"2025-10-28T04:00:00Z","v":160771,"vw":48.223511},{"c":47.63,"h":48.1,"l":47.4768,"n":3029,"o":48.02,"t":"2025-10-29T04:00:00Z","v":221544,"vw":47.81487},{"c":47.42,"h":47.53,"l":47.17,"n":2706,"o":47.18,"t":"2025-10-30T04:00:00Z","v":225707,"vw":47.423031},{"c":47.14,"h":47.18,"l":46.985,"n":2772,"o":47.12,"t":"2025-10-31T04:00:00Z","v":206300,"vw":47.079786},{"c":46.95,"h":47.03,"l":46.9,"n":2802,"o":47.03,"t":"2025-11-03T05:00:00Z","v":198044,"vw":46.984651},{"c":46.8,"h":46.95,"l":46.745,"n":4485,"o":46.92,"t":"2025-11-04T05:00:00Z","v":925573,"vw":46.841614},{"c":46.9,"h":47.01,"l":46.8242,"n":2390,"o":46.84,"t":"2025-11-05T05:00:00Z","v":183494,"vw":46.938687},{"c":47.06,"h":47.16,"l":46.93,"n":2629,"o":47.04,"t":"2025-11-06T05:00:00Z","v":172264,"vw":47.052019},{"c":47.44,"h":47.44,"l":47.065,"n":2752,"o":47.14,"t":"2025-11-07T05:00:00Z","v":190188,"vw":47.21907},{"c":47.52,"h":47.55,"l":47.27,"n":2635,"o":47.41,"t":"2025-11-10T05:00:00Z","v":193876,"vw":47.433384},{"c":47.93,"h":47.98,"l":47.77,"n":2629,"o":47.77,"t":"2025-11-11T05:00:00Z","v":113204,"vw":47.894544},{"c":48.07,"h":48.1,"l":47.93,"n":2191,"o":47.95,"t":"2025-11-12T05:00:00Z","v":201691,"vw":48.018858},{"c":47.57,"h":47.855,"l":47.49,"n":2587,"o":47.84,"t":"2025-11-13T05:00:00Z","v":149663,"vw":47.676161},{"c":47.58,"h":47.7022,"l":47.51,"n":3066,"o":47.56,"t":"2025-11-14T05:00:00Z","v":196825,"vw":47.582285},{"c":47.22,"h":47.5728,"l":47.07,"n":2860,"o":47.44,"t":"2025-11-17T05:00:00Z","v":209255,"vw":47.36451},{"c":47.01,"h":47.075,"l":46.755,"n":2204,"o":46.84,"t":"2025-11-18T05:00:00Z","v":125998,"vw":46.948555},{"c":46.74,"h":46.9651,"l":46.59,"n":2703,"o":46.88,"t":"2025-11-19T05:00:00Z","v":217885,"vw":46.747749},{"c":46.38,"h":46.91,"l":46.355,"n":3141,"o":46.88,"t":"2025-11-20T05:00:00Z","v":205953,"vw":46.558423},{"c":46.9,"h":46.98,"l":46.4703,"n":2727,"o":46.55,"t":"2025-11-21T05:00:00Z","v":203412,"vw":46.777839},{"c":47.03,"h":47.12,"l":46.9125,"n":3031,"o":46.99,"t":"2025-11-24T05:00:00Z","v":319148,"vw":47.047562},{"c":47.49,"h":47.51,"l":47.1,"n":2563,"o":47.11,"t":"2025-11-25T05:00:00Z","v":183886,"vw":47.383372},{"c":47.81,"h":47.84,"l":47.4601,"n":2245,"o":47.49,"t":"2025-11-26T05:00:00Z","v":284942,"vw":47.766948},{"c":47.82,"h":47.85,"l":47.5757,"n":1593,"o":47.59,"t":"2025-11-28T05:00:00Z","v":75134,"vw":47.751875},{"c":47.34,"h":47.6002,"l":47.31,"n":2658,"o":47.515,"t":"2025-12-01T05:00:00Z","v":183421,"vw":47.443651},{"c":47.39,"h":47.42,"l":47.23,"n":2392,"o":47.37,"t":"2025-12-02T05:00:00Z","v":149978,"vw":47.328792},{"c":47.56,"h":47.59,"l":47.41,"n":2127,"o":47.41,"t":"2025-12-03T05:00:00Z","v":153121,"vw":47.516757},{"c":47.39,"h":47.47,"l":47.31,"n":3030,"o":47.46,"t":"2025-12-04T05:00:00Z","v":165237,"vw":47.397984},{"c":47.24,"h":47.45,"l":47.21,"n":3226,"o":47.39,"t":"2025-12-05T05:00:00Z","v":341226,"vw":47.274101},{"c":46.99,"h":47.24,"l":46.91,"n":2404,"o":47.24,"t":"2025-12-08T05:00:00Z","v":147052,"vw":46.997708},{"c":46.86,"h":46.99,"l":46.8008,"n":2144,"o":46.92,"t":"2025-12-09T05:00:00Z","v":128054,"vw":46.867398},{"c":47.27,"h":47.37,"l":46.9016,"n":2663,"o":46.92,"t":"2025-12-10T05:00:00Z","v":147511,"vw":47.075495},{"c":47.34,"h":47.445,"l":47.23,"n":2658,"o":47.29,"t":"2025-12-11T05:00:00Z","v":338314,"vw":47.347465},{"c":47.46,"h":47.59,"l":47.25,"n":4344,"o":47.47,"t":"2025-12-12T05:00:00Z","v":786829,"vw":47.445571},{"c":47.5,"h":47.675,"l":47.38,"n":2834,"o":47.64,"t":"2025-12-15T05:00:00Z","v":213825,"vw":47.535257},{"c":47.42,"h":47.58,"l":47.31,"n":2385,"o":47.53,"t":"2025-12-16T05:00:00Z","v":217443,"vw":47.448766},{"c":47.26,"h":47.4836,"l":47.22,"n":3052,"o":47.34,"t":"2025-12-17T05:00:00Z","v":330029,"vw":47.300189},{"c":47.51,"h":47.7523,"l":47.46,"n":2839,"o":47.56,"t":"2025-12-18T05:00:00Z","v":295233,"vw":47.618901},{"c":45.42,"h":45.59,"l":45.41,"n":3030,"o":45.46,"t":"2025-12-19T05:00:00Z","v":272654,"vw":45.5291},{"c":45.55,"h":45.6,"l":45.356,"n":4459,"o":45.36,"t":"2025-12-22T05:00:00Z","v":461976,"vw":45.510721},{"c":45.93,"h":45.95,"l":45.85,"n":3331,"o":45.87,"t":"2025-12-23T05:00:00Z","v":658791,"vw":45.89634},{"c":46.05,"h":46.09,"l":45.97,"n":2563,"o":45.97,"t":"2025-12-24T05:00:00Z","v":213755,"vw":46.048601},{"c":46.11,"h":46.12,"l":45.97,"n":2625,"o":46.01,"t":"2025-12-26T05:00:00Z","v":182571,"vw":46.033846},{"c":46.01,"h":46.09,"l":45.925,"n":3207,"o":45.95,"t":"2025-12-29T05:00:00Z","v":252926,"vw":45.994199},{"c":45.99,"h":46.0499,"l":45.945,"n":3222,"o":46.02,"t":"2025-12-30T05:00:00Z","v":227955,"vw":46.006211},{"c":45.84,"h":45.925,"l":45.78,"n":3269,"o":45.92,"t":"2025-12-31T05:00:00Z","v":288262,"vw":45.840466},{"c":46.02,"h":46.1599,"l":45.85,"n":4363,"o":46.08,"t":"2026-01-02T05:00:00Z","v":261596,"vw":45.976681},{"c":46.34,"h":46.34,"l":45.95,"n":3474,"o":45.97,"t":"2026-01-05T05:00:00Z","v":243545,"vw":46.220408},{"c":46.56,"h":46.63,"l":46.4223,"n":3060,"o":46.49,"t":"2026-01-06T05:00:00Z","v":203838,"vw":46.524139},{"c":46.84,"h":46.9499,"l":46.7312,"n":3426,"o":46.82,"t":"2026-01-07T05:00:00Z","v":274806,"vw":46.853121},{"c":47.09,"h":47.11,"l":46.92,"n":3018,"o":46.92,"t":"2026-01-08T05:00:00Z","v":214433,"vw":47.050785},{"c":47.14,"h":47.175,"l":46.95,"n":3186,"o":46.97,"t":"2026-01-09T05:00:00Z","v":255564,"vw":47.094704},{"c":47.33,"h":47.35,"l":47.1799,"n":3585,"o":47.18,"t":"2026-01-12T05:00:00Z","v":302417,"vw":47.265467},{"c":47.03,"h":47.2,"l":46.93,"n":3411,"o":47.2,"t":"2026-01-13T05:00:00Z","v":303304,"vw":47.010844},{"c":47.07,"h":47.07,"l":46.895,"n":2925,"o":46.93,"t":"2026-01-14T05:00:00Z","v":273464,"vw":46.978764},{"c":47.31,"h":47.38,"l":47.155,"n":2847,"o":47.24,"t":"2026-01-15T05:00:00Z","v":197127,"vw":47.303065},{"c":47.48,"h":47.5,"l":47.275,"n":3301,"o":47.41,"t":"2026-01-16T05:00:00Z","v":228636,"vw":47.42063},{"c":46.86,"h":47.19,"l":46.82,"n":4617,"o":47.04,"t":"2026-01-20T05:00:00Z","v":440015,"vw":46.956102},{"c":46.91,"h":46.94,"l":46.6237,"n":3384,"o":46.83,"t":"2026-01-21T05:00:00Z","v":257859,"vw":46.787711},{"c":47.3,"h":47.43,"l":47.25,"n":2305,"o":47.25,"t":"2026-01-22T05:00:00Z","v":187338,"vw":47.369301},{"c":47.28,"h":47.36,"l":47.06,"n":6586,"o":47.11,"t":"2026-01-23T05:00:00Z","v":2469841,"vw":47.217336},{"c":47.64,"h":47.795,"l":47.62,"n":3798,"o":47.72,"t":"2026-01-26T05:00:00Z","v":320621,"vw":47.717049},{"c":48,"h":48.12,"l":47.82,"n":3504,"o":47.82,"t":"2026-01-27T05:00:00Z","v":309198,"vw":47.926254},{"c":48.01,"h":48.075,"l":47.81,"n":3235,"o":48,"t":"2026-01-28T05:00:00Z","v":283326,"vw":47.950921},{"c":48.69,"h":48.69,"l":48.11,"n":5015,"o":48.5,"t":"2026-01-29T05:00:00Z","v":512060,"vw":48.425243},{"c":47.94,"h":48.305,"l":47.85,"n":3606,"o":48.29,"t":"2026-01-30T05:00:00Z","v":250528,"vw":48.058721},{"c":47.91,"h":47.968,"l":47.7624,"n":4490,"o":47.82,"t":"2026-02-02T05:00:00Z","v":578817,"vw":47.865521},{"c":48.35,"h":48.375,"l":48.06,"n":4555,"o":48.06,"t":"2026-02-03T05:00:00Z","v":359022,"vw":48.207855},{"c":48.73,"h":48.92,"l":48.6,"n":4268,"o":48.76,"t":"2026-02-04T05:00:00Z","v":325990,"vw":48.780389},{"c":48.43,"h":48.69,"l":48.39,"n":3100,"o":48.54,"t":"2026-02-05T05:00:00Z","v":195373,"vw":48.516233},{"c":48.97,"h":48.97,"l":48.65,"n":3340,"o":48.65,"t":"2026-02-06T05:00:00Z","v":299122,"vw":48.811193},{"c":49.75,"h":49.8248,"l":49.28,"n":3989,"o":49.4,"t":"2026-02-09T05:00:00Z","v":290351,"vw":49.599106},{"c":50.27,"h":50.42,"l":50.12,"n":3257,"o":50.12,"t":"2026-02-10T05:00:00Z","v":251295,"vw":50.308259},{"c":50.49,"h":50.64,"l":50.385,"n":7626,"o":50.47,"t":"2026-02-11T05:00:00Z","v":1165480,"vw":50.537085},{"c":50.46,"h":50.71,"l":50.3095,"n":4429,"o":50.66,"t":"2026-02-12T05:00:00Z","v":441323,"vw":50.474822},{"c":50.44,"h":50.48,"l":50.0818,"n":5518,"o":50.32,"t":"2026-02-13T05:00:00Z","v":531891,"vw":50.310371},{"c":50.51,"h":50.57,"l":50.05,"n":3036,"o":50.33,"t":"2026-02-17T05:00:00Z","v":205160,"vw":50.32879},{"c":50.23,"h":50.5199,"l":50.17,"n":2890,"o":50.45,"t":"2026-02-18T05:00:00Z","v":216259,"vw":50.349573},{"c":50.06,"h":50.09,"l":49.87,"n":2986,"o":49.98,"t":"2026-02-19T05:00:00Z","v":318041,"vw":50.011067},{"c":50.68,"h":50.69,"l":50.1271,"n":3410,"o":50.15,"t":"2026-02-20T05:00:00Z","v":380314,"vw":50.449605},{"c":50.59,"h":50.78,"l":50.49,"n":7046,"o":50.58,"t":"2026-02-23T05:00:00Z","v":714735,"vw":50.606557},{"c":50.45,"h":50.53,"l":50.3623,"n":3216,"o":50.41,"t":"2026-02-24T05:00:00Z","v":213035,"vw":50.464461},{"c":50.68,"h":50.74,"l":50.52,"n":3578,"o":50.61,"t":"2026-02-25T05:00:00Z","v":218350,"vw":50.639023},{"c":50.76,"h":50.79,"l":50.48,"n":2729,"o":50.68,"t":"2026-02-26T05:00:00Z","v":290020,"vw":50.652803},{"c":50.71,"h":50.88,"l":50.64,"n":3921,"o":50.73,"t":"2026-02-27T05:00:00Z","v":329898,"vw":50.770335},{"c":49.705,"h":49.88,"l":49.42,"n":5670,"o":49.69,"t":"2026-03-02T05:00:00Z","v":460448,"vw":49.635879},{"c":48.34,"h":48.465,"l":47.53,"n":12036,"o":48.14,"t":"2026-03-03T05:00:00Z","v":1117815,"vw":48.135966},{"c":48.47,"h":48.52,"l":48.09,"n":8121,"o":48.41,"t":"2026-03-04T05:00:00Z","v":828005,"vw":48.345489},{"c":47.76,"h":48.1444,"l":47.43,"n":4612,"o":48.08,"t":"2026-03-05T05:00:00Z","v":301027,"vw":47.712693},{"c":47.62,"h":47.62,"l":47.09,"n":4841,"o":47.27,"t":"2026-03-06T05:00:00Z","v":327923,"vw":47.405733},{"c":47.39,"h":47.535,"l":46.32,"n":5217,"o":46.68,"t":"2026-03-09T04:00:00Z","v":358189,"vw":46.903283},{"c":47.4,"h":48.05,"l":47.3,"n":4736,"o":47.58,"t":"2026-03-10T04:00:00Z","v":299157,"vw":47.600293},{"c":46.79,"h":47.1113,"l":46.6183,"n":3956,"o":46.96,"t":"2026-03-11T04:00:00Z","v":223345,"vw":46.827125},{"c":45.85,"h":46.13,"l":45.68,"n":5000,"o":46.12,"t":"2026-03-12T04:00:00Z","v":368228,"vw":45.870222},{"c":45.25,"h":45.96,"l":45.17,"n":6016,"o":45.79,"t":"2026-03-13T04:00:00Z","v":444613,"vw":45.419794},{"c":46,"h":46.12,"l":45.7442,"n":4638,"o":45.83,"t":"2026-03-16T04:00:00Z","v":399514,"vw":45.94996},{"c":46.41,"h":46.64,"l":46.3501,"n":3339,"o":46.44,"t":"2026-03-17T04:00:00Z","v":321240,"vw":46.441841},{"c":45.86,"h":46.36,"l":45.815,"n":2952,"o":46.23,"t":"2026-03-18T04:00:00Z","v":178672,"vw":46.154127},{"c":45.56,"h":45.825,"l":45.08,"n":3723,"o":45.12,"t":"2026-03-19T04:00:00Z","v":269574,"vw":45.341974},{"c":44.26,"h":45.32,"l":44.13,"n":6088,"o":45.3,"t":"2026-03-20T04:00:00Z","v":498608,"vw":44.542669},{"c":44.59,"h":45.16,"l":44.29,"n":8116,"o":44.48,"t":"2026-03-23T04:00:00Z","v":752824,"vw":44.71207},{"c":44.3,"h":44.65,"l":44.14,"n":5066,"o":44.16,"t":"2026-03-24T04:00:00Z","v":402602,"vw":44.372468},{"c":44.79,"h":44.96,"l":44.61,"n":2850,"o":44.91,"t":"2026-03-25T04:00:00Z","v":389116,"vw":44.831209},{"c":43.81,"h":44.3845,"l":43.78,"n":4493,"o":44.16,"t":"2026-03-26T04:00:00Z","v":377653,"vw":44.063377},{"c":43.26,"h":43.65,"l":43.205,"n":4735,"o":43.48,"t":"2026-03-27T04:00:00Z","v":467894,"vw":43.36436},{"c":43.33,"h":43.65,"l":43.22,"n":3945,"o":43.47,"t":"2026-03-30T04:00:00Z","v":381558,"vw":43.417498},{"c":44.45,"h":44.51,"l":43.66,"n":5202,"o":43.84,"t":"2026-03-31T04:00:00Z","v":517686,"vw":44.077928},{"c":44.95,"h":45.2,"l":44.82,"n":5040,"o":44.87,"t":"2026-04-01T04:00:00Z","v":444384,"vw":45.03819},{"c":44.82,"h":45.042,"l":44.3,"n":5038,"o":44.34,"t":"2026-04-02T04:00:00Z","v":294448,"vw":44.761454},{"c":45.04,"h":45.11,"l":44.83,"n":4619,"o":44.83,"t":"2026-04-06T04:00:00Z","v":379797,"vw":44.988431},{"c":44.92,"h":44.94,"l":44.37,"n":4736,"o":44.76,"t":"2026-04-07T04:00:00Z","v":528925,"vw":44.650561},{"c":46.84,"h":47.1,"l":46.63,"n":6045,"o":46.88,"t":"2026-04-08T04:00:00Z","v":714096,"vw":46.931786},{"c":46.54,"h":46.78,"l":46.16,"n":3442,"o":46.28,"t":"2026-04-09T04:00:00Z","v":212273,"vw":46.501792},{"c":46.69,"h":46.85,"l":46.54,"n":2321,"o":46.73,"t":"2026-04-10T04:00:00Z","v":148421,"vw":46.701107},{"c":46.79,"h":46.815,"l":46.16,"n":2947,"o":46.23,"t":"2026-04-13T04:00:00Z","v":147610,"vw":46.522247},{"c":47.53,"h":47.57,"l":47.14,"n":2511,"o":47.19,"t":"2026-04-14T04:00:00Z","v":156225,"vw":47.451721},{"c":47.57,"h":47.61,"l":47.33,"n":2462,"o":47.43,"t":"2026-04-15T04:00:00Z","v":194441,"vw":47.504825},{"c":47.59,"h":47.7,"l":47.4208,"n":2085,"o":47.67,"t":"2026-04-16T04:00:00Z","v":136212,"vw":47.57284},{"c":48.2,"h":48.44,"l":48.11,"n":2501,"o":48.11,"t":"2026-04-17T04:00:00Z","v":195983,"vw":48.259985},{"c":47.89,"h":47.905,"l":47.64,"n":3094,"o":47.86,"t":"2026-04-20T04:00:00Z","v":223568,"vw":47.805743},{"c":47.09,"h":47.83,"l":47.05,"n":3444,"o":47.75,"t":"2026-04-21T04:00:00Z","v":259696,"vw":47.381042},{"c":47.23,"h":47.4299,"l":47.14,"n":2260,"o":47.38,"t":"2026-04-22T04:00:00Z","v":159866,"vw":47.244017},{"c":47.09,"h":47.36,"l":46.66,"n":2474,"o":47.22,"t":"2026-04-23T04:00:00Z","v":162768,"vw":47.130775},{"c":46.96,"h":47.06,"l":46.78,"n":2235,"o":46.86,"t":"2026-04-24T04:00:00Z","v":205630,"vw":46.869684},{"c":46.88,"h":47.1026,"l":46.73,"n":2634,"o":46.98,"t":"2026-04-27T04:00:00Z","v":178947,"vw":46.930131},{"c":46.78,"h":46.845,"l":46.59,"n":2481,"o":46.64,"t":"2026-04-28T04:00:00Z","v":286547,"vw":46.751877},{"c":46.25,"h":46.59,"l":46.12,"n":2623,"o":46.53,"t":"2026-04-29T04:00:00Z","v":226548,"vw":46.323368},{"c":47.23,"h":47.32,"l":46.82,"n":3331,"o":46.9,"t":"2026-04-30T04:00:00Z","v":300845,"vw":47.132585},{"c":47.13,"h":47.4199,"l":47.05,"n":2484,"o":47.06,"t":"2026-05-01T04:00:00Z","v":170715,"vw":47.170713},{"c":46.57,"h":46.96,"l":46.435,"n":3733,"o":46.72,"t":"2026-05-04T04:00:00Z","v":348269,"vw":46.649757},{"c":47.01,"h":47.07,"l":46.805,"n":2286,"o":46.87,"t":"2026-05-05T04:00:00Z","v":295933,"vw":46.974661},{"c":48.18,"h":48.2399,"l":47.99,"n":2998,"o":48.03,"t":"2026-05-06T04:00:00Z","v":200208,"vw":48.129465},{"c":47.54,"h":48.15,"l":47.49,"n":3068,"o":48.14,"t":"2026-05-07T04:00:00Z","v":199752,"vw":47.803778},{"c":47.72,"h":47.87,"l":47.6001,"n":3432,"o":47.81,"t":"2026-05-08T04:00:00Z","v":284612,"vw":47.717089},{"c":47.78,"h":47.945,"l":47.7301,"n":2906,"o":47.81,"t":"2026-05-11T04:00:00Z","v":207470,"vw":47.831319},{"c":47.36,"h":47.39,"l":47.06,"n":3117,"o":47.35,"t":"2026-05-12T04:00:00Z","v":234270,"vw":47.239325},{"c":47.16,"h":47.21,"l":46.89,"n":2570,"o":46.97,"t":"2026-05-13T04:00:00Z","v":226016,"vw":47.089429},{"c":46.78,"h":46.92,"l":46.73,"n":3589,"o":46.81,"t":"2026-05-14T04:00:00Z","v":247781,"vw":46.809195},{"c":45.96,"h":46.13,"l":45.9001,"n":3590,"o":46.1,"t":"2026-05-15T04:00:00Z","v":221838,"vw":45.994725},{"c":45.85,"h":45.905,"l":45.52,"n":3835,"o":45.7,"t":"2026-05-18T04:00:00Z","v":434843,"vw":45.710425},{"c":45.59,"h":45.785,"l":45.525,"n":2790,"o":45.57,"t":"2026-05-19T04:00:00Z","v":190945,"vw":45.659179},{"c":46.01,"h":46.09,"l":45.4,"n":3952,"o":45.51,"t":"2026-05-20T04:00:00Z","v":288057,"vw":45.862445},{"c":46.1,"h":46.23,"l":45.64,"n":2315,"o":45.78,"t":"2026-05-21T04:00:00Z","v":143948,"vw":45.910118},{"c":45.61,"h":45.78,"l":45.51,"n":2974,"o":45.635,"t":"2026-05-22T04:00:00Z","v":205547,"vw":45.636095},{"c":45.98,"h":46.14,"l":45.86,"n":4022,"o":46.03,"t":"2026-05-26T04:00:00Z","v":269380,"vw":45.949105},{"c":45.89,"h":46.005,"l":45.8184,"n":3433,"o":45.87,"t":"2026-05-27T04:00:00Z","v":347229,"vw":45.904974},{"c":45.93,"h":45.96,"l":45.59,"n":2808,"o":45.65,"t":"2026-05-28T04:00:00Z","v":213549,"vw":45.83582},{"c":46.01,"h":46.26,"l":45.95,"n":3022,"o":46.07,"t":"2026-05-29T04:00:00Z","v":209202,"vw":46.064238},{"c":45.28,"h":45.56,"l":45.05,"n":4495,"o":45.44,"t":"2026-06-01T04:00:00Z","v":378095,"vw":45.256668},{"c":45.35,"h":45.49,"l":45.28,"n":3303,"o":45.29,"t":"2026-06-02T04:00:00Z","v":252885,"vw":45.360136},{"c":44.66,"h":44.96,"l":44.59,"n":3800,"o":44.88,"t":"2026-06-03T04:00:00Z","v":241441,"vw":44.703216},{"c":44.86,"h":44.905,"l":44.765,"n":3694,"o":44.87,"t":"2026-06-04T04:00:00Z","v":560549,"vw":44.851035},{"c":43.96,"h":44.51,"l":43.865,"n":4758,"o":44.5,"t":"2026-06-05T04:00:00Z","v":415199,"vw":44.148944},{"c":44.04,"h":44.41,"l":43.985,"n":3921,"o":44.41,"t":"2026-06-08T04:00:00Z","v":217312,"vw":44.129973},{"c":44.36,"h":44.55,"l":43.89,"n":4230,"o":44.41,"t":"2026-06-09T04:00:00Z","v":554800,"vw":44.305088},{"c":44.55,"h":44.91,"l":44.525,"n":4004,"o":44.74,"t":"2026-06-10T04:00:00Z","v":305819,"vw":44.665457},{"c":45.38,"h":45.44,"l":44.45,"n":5667,"o":44.62,"t":"2026-06-11T04:00:00Z","v":1258427,"vw":45.171427},{"c":45.69,"h":45.79,"l":45.45,"n":2873,"o":45.65,"t":"2026-06-12T04:00:00Z","v":499362,"vw":45.721398},{"c":45.7,"h":46.07,"l":45.69,"n":3594,"o":45.98,"t":"2026-06-15T04:00:00Z","v":268784,"vw":45.864316},{"c":45.7,"h":45.855,"l":45.65,"n":2833,"o":45.71,"t":"2026-06-16T04:00:00Z","v":270242,"vw":45.737579},{"c":44.89,"h":45.6,"l":44.84,"n":3042,"o":45.55,"t":"2026-06-17T04:00:00Z","v":278929,"vw":45.341896},{"c":44.84,"h":45.03,"l":44.775,"n":3019,"o":44.99,"t":"2026-06-18T04:00:00Z","v":290561,"vw":44.905122},{"c":44.69,"h":44.78,"l":44.5301,"n":3791,"o":44.65,"t":"2026-06-22T04:00:00Z","v":335688,"vw":44.679872},{"c":44.26,"h":44.445,"l":44.18,"n":3719,"o":44.19,"t":"2026-06-23T04:00:00Z","v":282642,"vw":44.335291},{"c":44.63,"h":44.7499,"l":44.53,"n":3355,"o":44.58,"t":"2026-06-24T04:00:00Z","v":263176,"vw":44.618327},{"c":44.81,"h":45.0393,"l":44.76,"n":3165,"o":44.98,"t":"2026-06-25T04:00:00Z","v":551136,"vw":44.863165},{"c":45.21,"h":45.3,"l":45.02,"n":4021,"o":45.06,"t":"2026-06-26T04:00:00Z","v":629763,"vw":45.188446},{"c":45.22,"h":45.2569,"l":45,"n":2809,"o":45.22,"t":"2026-06-29T04:00:00Z","v":233878,"vw":45.164739},{"c":44.85,"h":44.9425,"l":44.74,"n":3242,"o":44.86,"t":"2026-06-30T04:00:00Z","v":220142,"vw":44.87283},{"c":44.82,"h":44.95,"l":44.502,"n":2645,"o":44.502,"t":"2026-07-01T04:00:00Z","v":229516,"vw":44.827986},{"c":45.33,"h":45.52,"l":45.0801,"n":3397,"o":45.35,"t":"2026-07-02T04:00:00Z","v":303460,"vw":45.299165},{"c":45.71,"h":45.74,"l":45.51,"n":3983,"o":45.59,"t":"2026-07-06T04:00:00Z","v":314523,"vw":45.640179},{"c":45.5,"h":45.745,"l":45.42,"n":2742,"o":45.7,"t":"2026-07-07T04:00:00Z","v":188167,"vw":45.582133},{"c":45.08,"h":45.09,"l":44.75,"n":2621,"o":44.98,"t":"2026-07-08T04:00:00Z","v":171140,"vw":44.985914},{"c":45.14,"h":45.23,"l":44.9763,"n":2245,"o":45.02,"t":"2026-07-09T04:00:00Z","v":145898,"vw":45.141157},{"c":45.54,"h":45.588,"l":45.3,"n":3495,"o":45.5,"t":"2026-07-10T04:00:00Z","v":280132,"vw":45.525845},{"c":45.11,"h":45.44,"l":45.07,"n":3714,"o":45.34,"t":"2026-07-13T04:00:00Z","v":247708,"vw":45.214109},{"c":45.34,"h":45.6,"l":45.315,"n":2951,"o":45.45,"t":"2026-07-14T04:00:00Z","v":234119,"vw":45.420493},{"c":45.72,"h":45.83,"l":45.53,"n":3641,"o":45.54,"t":"2026-07-15T04:00:00Z","v":268440,"vw":45.695132},{"c":45.69,"h":45.7801,"l":45.55,"n":2492,"o":45.57,"t":"2026-07-16T04:00:00Z","v":178928,"vw":45.666179},{"c":45.72,"h":45.8,"l":45.55,"n":2768,"o":45.55,"t":"2026-07-17T04:00:00Z","v":186834,"vw":45.706276},{"c":45.5,"h":45.71,"l":45.4401,"n":2697,"o":45.71,"t":"2026-07-20T04:00:00Z","v":174717,"vw":45.555102},{"c":45.6865,"h":45.71,"l":45.46,"n":2443,"o":45.61,"t":"2026-07-21T04:00:00Z","v":149771,"vw":45.64172},{"c":45.5,"h":45.75,"l":45.49,"n":1906,"o":45.67,"t":"2026-07-22T04:00:00Z","v":160767,"vw":45.561185},{"c":45.04,"h":45.24,"l":44.94,"n":2726,"o":45.16,"t":"2026-07-23T04:00:00Z","v":202608,"vw":45.059669},{"c":45.3,"h":45.46,"l":45.085,"n":2493,"o":45.14,"t":"2026-07-24T04:00:00Z","v":219409,"vw":45.307546},{"c":45.79,"h":45.82,"l":45.63,"n":3227,"o":45.74,"t":"2026-07-27T04:00:00Z","v":286659,"vw":45.73532},{"c":46.11,"h":46.24,"l":45.82,"n":2692,"o":45.82,"t":"2026-07-28T04:00:00Z","v":190205,"vw":46.119307},{"c":45.93,"h":46.4377,"l":45.825,"n":3029,"o":46.01,"t":"2026-07-29T04:00:00Z","v":229614,"vw":46.042062},{"c":46.56,"h":46.6285,"l":46.2161,"n":3104,"o":46.24,"t":"2026-07-30T04:00:00Z","v":228362,"vw":46.461794},{"c":46.03,"h":46.14,"l":45.76,"n":3595,"o":46.07,"t":"2026-07-31T04:00:00Z","v":291166,"vw":46.009689},{"c":45.9,"h":45.97,"l":45.82,"n":3205,"o":45.91,"t":"2026-08-03T04:00:00Z","v":236179,"vw":45.885488},{"c":46.26,"h":46.29,"l":45.905,"n":2399,"o":46,"t":"2026-08-04T04:00:00Z","v":191172,"vw":46.168087},{"c":46.1659,"h":46.32,"l":46.13,"n":2824,"o":46.24,"t":"2026-08-05T04:00:00Z","v":215346,"vw":46.208843},{"c":45.9,"h":46.115,"l":45.83,"n":1993,"o":46.08,"t":"2026-08-06T04:00:00Z","v":192575,"vw":45.977623},{"c":46.23,"h":46.295,"l":46.14,"n":2442,"o":46.17,"t":"2026-08-07T04:00:00Z","v":161067,"vw":46.222343},{"c":45.5622,"h":45.89,"l":45.48,"n":6284,"o":45.88,"t":"2026-08-10T04:00:00Z","v":855266,"vw":45.585956},{"c":45.5159,"h":45.68,"l":45.455,"n":2339,"o":45.58,"t":"2026-08-11T04:00:00Z","v":157097,"vw":45.555677},{"c":45.77,"h":45.86,"l":45.701,"n":2751,"o":45.85,"t":"2026-08-12T04:00:00Z","v":241275,"vw":45.766515},{"c":45.65,"h":45.8,"l":45.61,"n":2787,"o":45.77,"t":"2026-08-13T04:00:00Z","v":143654,"vw":45.691261},{"c":45.49,"h":45.6443,"l":45.425,"n":2529,"o":45.58,"t":"2026-08-14T04:00:00Z","v":188971,"vw":45.506361},{"c":45.2603,"h":45.415,"l":45.22,"n":3305,"o":45.37,"t":"2026-08-17T04:00:00Z","v":272461,"vw":45.304006},{"c":45.0541,"h":45.27,"l":45.045,"n":2937,"o":45.22,"t":"2026-08-18T04:00:00Z","v":197683,"vw":45.137968},{"c":45.5,"h":45.54,"l":45.35,"n":3010,"o":45.36,"t":"2026-08-19T04:00:00Z","v":234313,"vw":45.438774},{"c":45.69,"h":45.79,"l":45.56,"n":2957,"o":45.57,"t":"2026-08-20T04:00:00Z","v":232888,"vw":45.669887},{"c":45.71,"h":45.89,"l":45.71,"n":3073,"o":45.82,"t":"2026-08-21T04:00:00Z","v":278621,"vw":45.780886},{"c":45.8,"h":45.84,"l":45.66,"n":2963,"o":45.66,"t":"2026-08-24T04:00:00Z","v":312009,"vw":45.763015},{"c":45.88,"h":45.905,"l":45.75,"n":2641,"o":45.86,"t":"2026-08-25T04:00:00Z","v":301409,"vw":45.845263},{"c":45.66,"h":45.88,"l":45.6315,"n":2097,"o":45.85,"t":"2026-08-26T04:00:00Z","v":154146,"vw":45.729781},{"c":45.53,"h":45.565,"l":45.45,"n":2095,"o":45.51,"t":"2026-08-27T04:00:00Z","v":151913,"vw":45.514954},{"c":45.26,"h":45.5804,"l":45.17,"n":2906,"o":45.49,"t":"2026-08-28T04:00:00Z","v":455454,"vw":45.283367},{"c":44.74,"h":44.965,"l":44.7,"n":3688,"o":44.92,"t":"2026-08-31T04:00:00Z","v":280763,"vw":44.771216},{"c":44.44,"h":44.81,"l":44.38,"n":3358,"o":44.7,"t":"2026-09-01T04:00:00Z","v":333041,"vw":44.529478},{"c":44.695,"h":44.71,"l":44.56,"n":2750,"o":44.63,"t":"2026-09-02T04:00:00Z","v":321726,"vw":44.637494},{"c":45.19,"h":45.265,"l":45.015,"n":2900,"o":45.11,"t":"2026-09-03T04:00:00Z","v":227692,"vw":45.176447},{"c":45.27,"h":45.37,"l":45.14,"n":2911,"o":45.15,"t":"2026-09-04T04:00:00Z","v":245616,"vw":45.268737},{"c":44.95,"h":45.0817,"l":44.925,"n":2860,"o":45.08,"t":"2026-09-08T04:00:00Z","v":230644,"vw":45.011385},{"c":44.57,"h":44.83,"l":44.51,"n":4358,"o":44.83,"t":"2026-09-09T04:00:00Z","v":342452,"vw":44.607008},{"c":44.03,"h":44.34,"l":43.99,"n":3757,"o":44.3,"t":"2026-09-10T04:00:00Z","v":336916,"vw":44.116675},{"c":44.08,"h":44.22,"l":44.055,"n":2873,"o":44.18,"t":"2026-09-11T04:00:00Z","v":314101,"vw":44.128513},{"c":43.99,"h":44.14,"l":43.79,"n":3523,"o":43.9,"t":"2026-09-14T04:00:00Z","v":365845,"vw":44.0169},{"c":43.59,"h":43.68,"l":43.49,"n":3693,"o":43.67,"t":"2026-09-15T04:00:00Z","v":524789,"vw":43.587773},{"c":43.4,"h":43.86,"l":43.26,"n":3705,"o":43.74,"t":"2026-09-16T04:00:00Z","v":368546,"vw":43.551597},{"c":43.78,"h":43.846,"l":43.685,"n":3233,"o":43.83,"t":"2026-09-17T04:00:00Z","v":359599,"vw":43.741808},{"c":43.31,"h":43.375,"l":43.24,"n":3931,"o":43.31,"t":"2026-09-18T04:00:00Z","v":345148,"vw":43.323406},{"c":43.67,"h":43.7,"l":43.47,"n":3233,"o":43.57,"t":"2026-09-21T04:00:00Z","v":292479,"vw":43.611244},{"c":43.74,"h":43.82,"l":43.5512,"n":2845,"o":43.69,"t":"2026-09-22T04:00:00Z","v":224352,"vw":43.686694},{"c":43.22,"h":43.5,"l":43.11,"n":3040,"o":43.45,"t":"2026-09-23T04:00:00Z","v":324511,"vw":43.24546},{"c":42.9814,"h":43.19,"l":42.82,"n":3069,"o":43.08,"t":"2026-09-24T04:00:00Z","v":216530,"vw":42.997668},{"c":43.1,"h":43.17,"l":42.885,"n":3359,"o":43.04,"t":"2026-09-25T04:00:00Z","v":323830,"vw":43.038486},{"c":42.93,"h":43.12,"l":42.82,"n":3314,"o":42.93,"t":"2026-09-28T04:00:00Z","v":256571,"vw":42.979529},{"c":42.66,"h":42.82,"l":42.44,"n":3822,"o":42.82,"t":"2026-09-29T04:00:00Z","v":556360,"vw":42.533931},{"c":42.52,"h":42.88,"l":42.52,"n":3469,"o":42.86,"t":"2026-09-30T04:00:00Z","v":324185,"vw":42.64301},{"c":42.06,"h":42.32,"l":41.935,"n":4832,"o":42.3,"t":"2026-10-01T04:00:00Z","v":452830,"vw":42.077228},{"c":41.96,"h":42.12,"l":41.8,"n":3726,"o":41.98,"t":"2026-10-02T04:00:00Z","v":474518,"vw":41.894312},{"c":41.9444,"h":41.995,"l":41.6701,"n":3650,"o":41.75,"t":"2026-10-05T04:00:00Z","v":385894,"vw":41.863446},{"c":42.06,"h":42.165,"l":42.01,"n":3736,"o":42.01,"t":"2026-10-06T04:00:00Z","v":899992,"vw":42.081817},{"c":41.81,"h":41.905,"l":41.735,"n":3658,"o":41.82,"t":"2026-10-07T04:00:00Z","v":336827,"vw":41.82927},{"c":41.82,"h":41.86,"l":41.53,"n":3624,"o":41.68,"t":"2026-10-08T04:00:00Z","v":277254,"vw":41.724925},{"c":42.15,"h":42.185,"l":41.98,"n":2722,"o":41.98,"t":"2026-10-09T04:00:00Z","v":263026,"vw":42.104096},{"c":41.98,"h":41.99,"l":41.87,"n":2268,"o":41.87,"t":"2026-10-12T04:00:00Z","v":173391,"vw":41.960561},{"c":42.04,"h":42.28,"l":41.96,"n":3764,"o":42.23,"t":"2026-10-13T04:00:00Z","v":275333,"vw":42.053392},{"c":41.95,"h":41.95,"l":41.79,"n":2706,"o":41.86,"t":"2026-10-14T04:00:00Z","v":217057,"vw":41.878258},{"c":42.39,"h":42.41,"l":42.24,"n":2438,"o":42.24,"t":"2026-10-15T04:00:00Z","v":231892,"vw":42.330882},{"c":42.4,"h":42.73,"l":42.33,"n":3560,"o":42.6,"t":"2026-10-16T04:00:00Z","v":421925,"vw":42.476573},{"c":42.08,"h":42.3,"l":42.07,"n":3557,"o":42.3,"t":"2026-10-19T04:00:00Z","v":375582,"vw":42.15824},{"c":42.74,"h":42.79,"l":42.26,"n":4128,"o":42.26,"t":"2026-10-20T04:00:00Z","v":370553,"vw":42.680382},{"c":42.67,"h":42.915,"l":42.535,"n":3718,"o":42.88,"t":"2026-10-21T04:00:00Z","v":407923,"vw":42.724135},{"c":42.71,"h":42.71,"l":42.47,"n":2783,"o":42.5,"t":"2026-10-22T04:00:00Z","v":279933,"vw":42.604539}],"volatilityBars":[{"c":43.53,"h":43.57,"l":43.515,"n":159,"o":43.57,"t":"2026-09-21T13:30:00Z","v":10337,"vw":43.558686},{"c":43.525,"h":43.525,"l":43.485,"n":107,"o":43.5,"t":"2026-09-21T13:45:00Z","v":6432,"vw":43.502904},{"c":43.545,"h":43.545,"l":43.47,"n":193,"o":43.505,"t":"2026-09-21T14:00:00Z","v":17243,"vw":43.499239},{"c":43.58,"h":43.59,"l":43.54,"n":76,"o":43.55,"t":"2026-09-21T14:15:00Z","v":5269,"vw":43.561447},{"c":43.545,"h":43.59,"l":43.545,"n":152,"o":43.58,"t":"2026-09-21T14:30:00Z","v":17146,"vw":43.572266},{"c":43.57,"h":43.58,"l":43.5588,"n":40,"o":43.5588,"t":"2026-09-21T14:45:00Z","v":2583,"vw":43.567465},{"c":43.575,"h":43.585,"l":43.565,"n":64,"o":43.57,"t":"2026-09-21T15:00:00Z","v":7796,"vw":43.569595},{"c":43.555,"h":43.5951,"l":43.555,"n":82,"o":43.58,"t":"2026-09-21T15:15:00Z","v":17746,"vw":43.588775},{"c":43.585,"h":43.59,"l":43.55,"n":122,"o":43.55,"t":"2026-09-21T15:30:00Z","v":8556,"vw":43.577373},{"c":43.58,"h":43.625,"l":43.58,"n":53,"o":43.59,"t":"2026-09-21T15:45:00Z","v":2827,"vw":43.599354},{"c":43.62,"h":43.63,"l":43.56,"n":94,"o":43.56,"t":"2026-09-21T16:00:00Z","v":12358,"vw":43.595248},{"c":43.62,"h":43.64,"l":43.6,"n":88,"o":43.635,"t":"2026-09-21T16:15:00Z","v":8017,"vw":43.615989},{"c":43.615,"h":43.645,"l":43.61,"n":43,"o":43.61,"t":"2026-09-21T16:30:00Z","v":6485,"vw":43.62291},{"c":43.625,"h":43.63,"l":43.61,"n":61,"o":43.61,"t":"2026-09-21T16:45:00Z","v":5544,"vw":43.62222},{"c":43.625,"h":43.63,"l":43.61,"n":27,"o":43.615,"t":"2026-09-21T17:00:00Z","v":2650,"vw":43.616567},{"c":43.625,"h":43.64,"l":43.625,"n":97,"o":43.625,"t":"2026-09-21T17:15:00Z","v":10391,"vw":43.629485},{"c":43.62,"h":43.64,"l":43.6,"n":167,"o":43.63,"t":"2026-09-21T17:30:00Z","v":25301,"vw":43.620892},{"c":43.635,"h":43.65,"l":43.605,"n":160,"o":43.62,"t":"2026-09-21T17:45:00Z","v":23158,"vw":43.622362},{"c":43.645,"h":43.645,"l":43.625,"n":208,"o":43.63,"t":"2026-09-21T18:00:00Z","v":7001,"vw":43.633367},{"c":43.64,"h":43.67,"l":43.64,"n":54,"o":43.645,"t":"2026-09-21T18:15:00Z","v":4183,"vw":43.654125},{"c":43.635,"h":43.65,"l":43.635,"n":106,"o":43.6443,"t":"2026-09-21T18:30:00Z","v":12956,"vw":43.639677},{"c":43.655,"h":43.67,"l":43.635,"n":103,"o":43.635,"t":"2026-09-21T18:45:00Z","v":10116,"vw":43.653663},{"c":43.66,"h":43.665,"l":43.65,"n":74,"o":43.6501,"t":"2026-09-21T19:00:00Z","v":12351,"vw":43.654521},{"c":43.66,"h":43.67,"l":43.6543,"n":122,"o":43.66,"t":"2026-09-21T19:15:00Z","v":14856,"vw":43.660242},{"c":43.685,"h":43.695,"l":43.66,"n":116,"o":43.66,"t":"2026-09-21T19:30:00Z","v":9899,"vw":43.680342},{"c":43.67,"h":43.7,"l":43.665,"n":226,"o":43.68,"t":"2026-09-21T19:45:00Z","v":22549,"vw":43.675335},{"c":43.67,"h":43.67,"l":43.67,"n":8,"o":43.67,"t":"2026-09-21T20:00:00Z","v":3546,"vw":43.67},{"c":43.8,"h":43.8,"l":43.8,"n":9,"o":43.8,"t":"2026-09-22T13:15:00Z","v":123,"vw":43.8},{"c":43.76,"h":43.76,"l":43.69,"n":177,"o":43.69,"t":"2026-09-22T13:30:00Z","v":13623,"vw":43.721729},{"c":43.73,"h":43.76,"l":43.73,"n":50,"o":43.745,"t":"2026-09-22T13:45:00Z","v":3256,"vw":43.746046},{"c":43.74,"h":43.74,"l":43.705,"n":155,"o":43.73,"t":"2026-09-22T14:00:00Z","v":10089,"vw":43.720215},{"c":43.725,"h":43.725,"l":43.685,"n":63,"o":43.7,"t":"2026-09-22T14:15:00Z","v":2969,"vw":43.698092},{"c":43.62,"h":43.71,"l":43.6,"n":190,"o":43.71,"t":"2026-09-22T14:30:00Z","v":25856,"vw":43.660446},{"c":43.635,"h":43.64,"l":43.63,"n":19,"o":43.64,"t":"2026-09-22T14:45:00Z","v":2555,"vw":43.631913},{"c":43.6501,"h":43.6501,"l":43.625,"n":123,"o":43.64,"t":"2026-09-22T15:00:00Z","v":6372,"vw":43.636688},{"c":43.63,"h":43.655,"l":43.63,"n":50,"o":43.655,"t":"2026-09-22T15:15:00Z","v":3718,"vw":43.64193},{"c":43.56,"h":43.62,"l":43.56,"n":57,"o":43.62,"t":"2026-09-22T15:30:00Z","v":6727,"vw":43.584697},{"c":43.56,"h":43.56,"l":43.5512,"n":28,"o":43.5512,"t":"2026-09-22T15:45:00Z","v":1860,"vw":43.557223},{"c":43.575,"h":43.585,"l":43.56,"n":60,"o":43.56,"t":"2026-09-22T16:00:00Z","v":4893,"vw":43.575423},{"c":43.57,"h":43.58,"l":43.56,"n":42,"o":43.575,"t":"2026-09-22T16:15:00Z","v":2329,"vw":43.56924},{"c":43.6,"h":43.6,"l":43.5701,"n":59,"o":43.5701,"t":"2026-09-22T16:30:00Z","v":5407,"vw":43.582941},{"c":43.63,"h":43.645,"l":43.5943,"n":94,"o":43.595,"t":"2026-09-22T16:45:00Z","v":8208,"vw":43.617566},{"c":43.62,"h":43.64,"l":43.6125,"n":52,"o":43.64,"t":"2026-09-22T17:00:00Z","v":12055,"vw":43.621125},{"c":43.62,"h":43.62,"l":43.6,"n":34,"o":43.605,"t":"2026-09-22T17:15:00Z","v":1732,"vw":43.605},{"c":43.628,"h":43.63,"l":43.6026,"n":52,"o":43.62,"t":"2026-09-22T17:30:00Z","v":4717,"vw":43.616913},{"c":43.72,"h":43.72,"l":43.62,"n":58,"o":43.62,"t":"2026-09-22T17:45:00Z","v":5657,"vw":43.655454},{"c":43.725,"h":43.74,"l":43.6901,"n":99,"o":43.72,"t":"2026-09-22T18:00:00Z","v":8500,"vw":43.720139},{"c":43.715,"h":43.7324,"l":43.715,"n":65,"o":43.73,"t":"2026-09-22T18:15:00Z","v":6375,"vw":43.727269},{"c":43.695,"h":43.72,"l":43.68,"n":89,"o":43.7101,"t":"2026-09-22T18:30:00Z","v":10376,"vw":43.699657},{"c":43.705,"h":43.7101,"l":43.7,"n":59,"o":43.7,"t":"2026-09-22T18:45:00Z","v":5653,"vw":43.705594},{"c":43.725,"h":43.725,"l":43.7,"n":82,"o":43.71,"t":"2026-09-22T19:00:00Z","v":8615,"vw":43.707408},{"c":43.74,"h":43.745,"l":43.711,"n":88,"o":43.725,"t":"2026-09-22T19:15:00Z","v":13205,"vw":43.728877},{"c":43.785,"h":43.82,"l":43.745,"n":124,"o":43.75,"t":"2026-09-22T19:30:00Z","v":11899,"vw":43.785296},{"c":43.725,"h":43.8,"l":43.725,"n":275,"o":43.79,"t":"2026-09-22T19:45:00Z","v":25962,"vw":43.755216},{"c":43.74,"h":43.74,"l":43.74,"n":9,"o":43.74,"t":"2026-09-22T20:00:00Z","v":181,"vw":43.74},{"c":43.98,"h":43.98,"l":43.98,"n":25,"o":43.98,"t":"2026-09-22T22:30:00Z","v":3100,"vw":43.98},{"c":43.98,"h":43.98,"l":43.98,"n":15,"o":43.98,"t":"2026-09-22T22:45:00Z","v":1800,"vw":43.98},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-09-23T12:30:00Z","v":800,"vw":43.6},{"c":43.459,"h":43.5,"l":43.45,"n":66,"o":43.45,"t":"2026-09-23T13:30:00Z","v":18872,"vw":43.457827},{"c":43.36,"h":43.425,"l":43.35,"n":70,"o":43.425,"t":"2026-09-23T13:45:00Z","v":4238,"vw":43.3694},{"c":43.4,"h":43.42,"l":43.38,"n":91,"o":43.41,"t":"2026-09-23T14:00:00Z","v":6453,"vw":43.406066},{"c":43.3301,"h":43.41,"l":43.33,"n":85,"o":43.41,"t":"2026-09-23T14:15:00Z","v":3852,"vw":43.370994},{"c":43.33,"h":43.39,"l":43.33,"n":39,"o":43.3501,"t":"2026-09-23T14:30:00Z","v":2672,"vw":43.35361},{"c":43.305,"h":43.36,"l":43.26,"n":152,"o":43.33,"t":"2026-09-23T14:45:00Z","v":16810,"vw":43.308436},{"c":43.32,"h":43.345,"l":43.295,"n":106,"o":43.31,"t":"2026-09-23T15:00:00Z","v":9682,"vw":43.321181},{"c":43.31,"h":43.3202,"l":43.31,"n":35,"o":43.315,"t":"2026-09-23T15:15:00Z","v":2249,"vw":43.318606},{"c":43.27,"h":43.29,"l":43.25,"n":106,"o":43.275,"t":"2026-09-23T15:30:00Z","v":8527,"vw":43.269503},{"c":43.265,"h":43.2794,"l":43.23,"n":91,"o":43.2794,"t":"2026-09-23T15:45:00Z","v":8973,"vw":43.264611},{"c":43.26,"h":43.265,"l":43.24,"n":78,"o":43.26,"t":"2026-09-23T16:00:00Z","v":6841,"vw":43.252827},{"c":43.27,"h":43.285,"l":43.25,"n":184,"o":43.255,"t":"2026-09-23T16:15:00Z","v":18031,"vw":43.272027},{"c":43.265,"h":43.275,"l":43.265,"n":19,"o":43.275,"t":"2026-09-23T16:30:00Z","v":1647,"vw":43.269057},{"c":43.175,"h":43.25,"l":43.165,"n":136,"o":43.25,"t":"2026-09-23T16:45:00Z","v":11411,"vw":43.216538},{"c":43.145,"h":43.19,"l":43.11,"n":104,"o":43.18,"t":"2026-09-23T17:00:00Z","v":11243,"vw":43.136229},{"c":43.15,"h":43.18,"l":43.1353,"n":106,"o":43.145,"t":"2026-09-23T17:15:00Z","v":32037,"vw":43.168019},{"c":43.22,"h":43.22,"l":43.125,"n":63,"o":43.155,"t":"2026-09-23T17:30:00Z","v":4085,"vw":43.149294},{"c":43.2614,"h":43.2614,"l":43.23,"n":140,"o":43.24,"t":"2026-09-23T17:45:00Z","v":7294,"vw":43.248334},{"c":43.255,"h":43.26,"l":43.23,"n":62,"o":43.26,"t":"2026-09-23T18:00:00Z","v":5582,"vw":43.245069},{"c":43.2,"h":43.265,"l":43.2,"n":135,"o":43.26,"t":"2026-09-23T18:15:00Z","v":29760,"vw":43.2451},{"c":43.2,"h":43.21,"l":43.1901,"n":78,"o":43.2,"t":"2026-09-23T18:30:00Z","v":4655,"vw":43.200217},{"c":43.245,"h":43.255,"l":43.195,"n":73,"o":43.2,"t":"2026-09-23T18:45:00Z","v":9108,"vw":43.215071},{"c":43.24,"h":43.26,"l":43.23,"n":122,"o":43.25,"t":"2026-09-23T19:00:00Z","v":15710,"vw":43.24352},{"c":43.225,"h":43.24,"l":43.21,"n":115,"o":43.24,"t":"2026-09-23T19:15:00Z","v":7556,"vw":43.222974},{"c":43.2,"h":43.23,"l":43.2,"n":151,"o":43.225,"t":"2026-09-23T19:30:00Z","v":15793,"vw":43.212182},{"c":43.22,"h":43.22,"l":43.1801,"n":245,"o":43.19,"t":"2026-09-23T19:45:00Z","v":54550,"vw":43.189066},{"c":43.22,"h":43.22,"l":43.22,"n":11,"o":43.22,"t":"2026-09-23T20:00:00Z","v":548,"vw":43.22},{"c":43.09,"h":43.09,"l":43.09,"n":1,"o":43.09,"t":"2026-09-24T13:15:00Z","v":200,"vw":43.09},{"c":43.075,"h":43.1001,"l":43.06,"n":117,"o":43.08,"t":"2026-09-24T13:30:00Z","v":11350,"vw":43.078493},{"c":43.1,"h":43.1,"l":43.075,"n":74,"o":43.075,"t":"2026-09-24T13:45:00Z","v":6524,"vw":43.085988},{"c":43.0527,"h":43.105,"l":43.0527,"n":93,"o":43.08,"t":"2026-09-24T14:00:00Z","v":7866,"vw":43.084376},{"c":43.03,"h":43.055,"l":43.01,"n":79,"o":43.05,"t":"2026-09-24T14:15:00Z","v":3932,"vw":43.035389},{"c":42.975,"h":43.04,"l":42.975,"n":192,"o":43.02,"t":"2026-09-24T14:30:00Z","v":8734,"vw":42.997455},{"c":42.93,"h":42.985,"l":42.925,"n":107,"o":42.96,"t":"2026-09-24T14:45:00Z","v":4613,"vw":42.966611},{"c":42.85,"h":42.935,"l":42.85,"n":87,"o":42.935,"t":"2026-09-24T15:00:00Z","v":5548,"vw":42.907854},{"c":42.87,"h":42.9,"l":42.86,"n":66,"o":42.86,"t":"2026-09-24T15:15:00Z","v":3978,"vw":42.88361},{"c":42.85,"h":42.86,"l":42.82,"n":92,"o":42.86,"t":"2026-09-24T15:30:00Z","v":11001,"vw":42.8387},{"c":42.865,"h":42.88,"l":42.845,"n":51,"o":42.8699,"t":"2026-09-24T15:45:00Z","v":4080,"vw":42.861501},{"c":42.88,"h":42.8801,"l":42.86,"n":65,"o":42.86,"t":"2026-09-24T16:00:00Z","v":7999,"vw":42.871397},{"c":43.0999,"h":43.19,"l":42.9,"n":347,"o":42.9,"t":"2026-09-24T16:15:00Z","v":34199,"vw":43.070294},{"c":43.12,"h":43.125,"l":43.07,"n":85,"o":43.0927,"t":"2026-09-24T16:30:00Z","v":7180,"vw":43.092856},{"c":43.0427,"h":43.08,"l":43.0427,"n":68,"o":43.065,"t":"2026-09-24T16:45:00Z","v":13767,"vw":43.056412},{"c":43.045,"h":43.065,"l":43.03,"n":32,"o":43.03,"t":"2026-09-24T17:00:00Z","v":3064,"vw":43.049395},{"c":42.975,"h":43.045,"l":42.96,"n":45,"o":43.045,"t":"2026-09-24T17:15:00Z","v":4270,"vw":43.008967},{"c":42.9601,"h":43,"l":42.9601,"n":59,"o":43,"t":"2026-09-24T17:30:00Z","v":7184,"vw":42.976169},{"c":42.965,"h":42.965,"l":42.94,"n":80,"o":42.94,"t":"2026-09-24T17:45:00Z","v":8497,"vw":42.954302},{"c":42.98,"h":42.98,"l":42.8939,"n":87,"o":42.96,"t":"2026-09-24T18:00:00Z","v":7268,"vw":42.938286},{"c":43.01,"h":43.02,"l":42.974,"n":77,"o":42.985,"t":"2026-09-24T18:15:00Z","v":8709,"vw":42.991601},{"c":42.966,"h":43.04,"l":42.96,"n":73,"o":43,"t":"2026-09-24T18:30:00Z","v":6622,"vw":42.99441},{"c":42.995,"h":43,"l":42.96,"n":40,"o":42.96,"t":"2026-09-24T18:45:00Z","v":2337,"vw":42.979056},{"c":42.93,"h":42.98,"l":42.93,"n":91,"o":42.98,"t":"2026-09-24T19:00:00Z","v":9008,"vw":42.952373},{"c":42.96,"h":42.9615,"l":42.925,"n":37,"o":42.9299,"t":"2026-09-24T19:15:00Z","v":3044,"vw":42.941435},{"c":42.9601,"h":42.97,"l":42.95,"n":68,"o":42.955,"t":"2026-09-24T19:30:00Z","v":5872,"vw":42.962075},{"c":42.975,"h":42.99,"l":42.97,"n":199,"o":42.97,"t":"2026-09-24T19:45:00Z","v":11979,"vw":42.975116},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-09-24T22:45:00Z","v":500,"vw":42.95},{"c":43.04,"h":43.05,"l":43.01,"n":173,"o":43.04,"t":"2026-09-25T13:30:00Z","v":13649,"vw":43.034266},{"c":43.03,"h":43.0542,"l":43.01,"n":153,"o":43.03,"t":"2026-09-25T13:45:00Z","v":9467,"vw":43.039799},{"c":42.95,"h":43.015,"l":42.91,"n":130,"o":43.015,"t":"2026-09-25T14:00:00Z","v":7692,"vw":42.947849},{"c":42.93,"h":42.965,"l":42.91,"n":98,"o":42.95,"t":"2026-09-25T14:15:00Z","v":3783,"vw":42.943048},{"c":42.905,"h":42.935,"l":42.905,"n":106,"o":42.93,"t":"2026-09-25T14:30:00Z","v":5150,"vw":42.920484},{"c":42.965,"h":42.9659,"l":42.92,"n":95,"o":42.92,"t":"2026-09-25T14:45:00Z","v":5500,"vw":42.937307},{"c":42.93,"h":42.975,"l":42.885,"n":166,"o":42.96,"t":"2026-09-25T15:00:00Z","v":15696,"vw":42.915941},{"c":42.905,"h":42.945,"l":42.905,"n":156,"o":42.935,"t":"2026-09-25T15:15:00Z","v":11483,"vw":42.915115},{"c":42.9,"h":42.96,"l":42.895,"n":199,"o":42.91,"t":"2026-09-25T15:30:00Z","v":17924,"vw":42.917706},{"c":43.01,"h":43.01,"l":42.89,"n":92,"o":42.895,"t":"2026-09-25T15:45:00Z","v":15553,"vw":42.945079},{"c":43.14,"h":43.17,"l":43.015,"n":113,"o":43.015,"t":"2026-09-25T16:00:00Z","v":26366,"vw":43.125978},{"c":43.12,"h":43.145,"l":43.07,"n":87,"o":43.13,"t":"2026-09-25T16:15:00Z","v":8704,"vw":43.109078},{"c":43.08,"h":43.12,"l":43.04,"n":82,"o":43.12,"t":"2026-09-25T16:30:00Z","v":6919,"vw":43.080302},{"c":43.05,"h":43.0701,"l":43.03,"n":106,"o":43.0701,"t":"2026-09-25T16:45:00Z","v":7695,"vw":43.056886},{"c":43.05,"h":43.0699,"l":43.035,"n":88,"o":43.04,"t":"2026-09-25T17:00:00Z","v":10139,"vw":43.052223},{"c":43.03,"h":43.07,"l":43.0251,"n":94,"o":43.05,"t":"2026-09-25T17:15:00Z","v":67072,"vw":43.062524},{"c":43.07,"h":43.07,"l":43.02,"n":105,"o":43.035,"t":"2026-09-25T17:30:00Z","v":6246,"vw":43.039872},{"c":43.07,"h":43.07,"l":43.045,"n":151,"o":43.07,"t":"2026-09-25T17:45:00Z","v":5029,"vw":43.056176},{"c":43.07,"h":43.08,"l":43.065,"n":55,"o":43.075,"t":"2026-09-25T18:00:00Z","v":4076,"vw":43.069675},{"c":43.07,"h":43.08,"l":43.04,"n":95,"o":43.07,"t":"2026-09-25T18:15:00Z","v":9999,"vw":43.067722},{"c":43.075,"h":43.1,"l":43.0706,"n":77,"o":43.08,"t":"2026-09-25T18:30:00Z","v":6289,"vw":43.080615},{"c":43.09,"h":43.1,"l":43.075,"n":60,"o":43.08,"t":"2026-09-25T18:45:00Z","v":3549,"vw":43.087859},{"c":43.08,"h":43.1,"l":43.07,"n":79,"o":43.09,"t":"2026-09-25T19:00:00Z","v":10187,"vw":43.085406},{"c":43.06,"h":43.09,"l":43.055,"n":87,"o":43.08,"t":"2026-09-25T19:15:00Z","v":6625,"vw":43.073149},{"c":43.0972,"h":43.11,"l":43.055,"n":119,"o":43.055,"t":"2026-09-25T19:30:00Z","v":12072,"vw":43.083017},{"c":43.09,"h":43.115,"l":43.08,"n":277,"o":43.1,"t":"2026-09-25T19:45:00Z","v":19182,"vw":43.102788},{"c":43.1,"h":43.1,"l":43.1,"n":10,"o":43.1,"t":"2026-09-25T20:00:00Z","v":4615,"vw":43.1},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-09-28T13:15:00Z","v":200,"vw":42.9},{"c":42.98,"h":42.98,"l":42.89,"n":146,"o":42.93,"t":"2026-09-28T13:30:00Z","v":9585,"vw":42.927154},{"c":43.06,"h":43.06,"l":42.99,"n":109,"o":43,"t":"2026-09-28T13:45:00Z","v":22222,"vw":43.007705},{"c":43.055,"h":43.08,"l":43.02,"n":184,"o":43.05,"t":"2026-09-28T14:00:00Z","v":6515,"vw":43.04912},{"c":43.05,"h":43.07,"l":43.0283,"n":127,"o":43.06,"t":"2026-09-28T14:15:00Z","v":6583,"vw":43.049399},{"c":42.97,"h":43.06,"l":42.97,"n":124,"o":43.06,"t":"2026-09-28T14:30:00Z","v":5224,"vw":43.007895},{"c":42.89,"h":42.96,"l":42.89,"n":129,"o":42.94,"t":"2026-09-28T14:45:00Z","v":5693,"vw":42.925581},{"c":42.88,"h":42.93,"l":42.88,"n":59,"o":42.9,"t":"2026-09-28T15:00:00Z","v":3608,"vw":42.902838},{"c":42.8786,"h":42.905,"l":42.87,"n":110,"o":42.87,"t":"2026-09-28T15:15:00Z","v":8031,"vw":42.887214},{"c":42.86,"h":42.9,"l":42.835,"n":95,"o":42.88,"t":"2026-09-28T15:30:00Z","v":4853,"vw":42.862},{"c":42.85,"h":42.88,"l":42.82,"n":88,"o":42.855,"t":"2026-09-28T15:45:00Z","v":17107,"vw":42.827494},{"c":42.86,"h":42.9,"l":42.86,"n":88,"o":42.86,"t":"2026-09-28T16:00:00Z","v":4680,"vw":42.877039},{"c":43.09,"h":43.12,"l":42.87,"n":177,"o":42.87,"t":"2026-09-28T16:15:00Z","v":14935,"vw":43.020928},{"c":42.99,"h":43.09,"l":42.99,"n":65,"o":43.09,"t":"2026-09-28T16:30:00Z","v":5556,"vw":43.029899},{"c":43.01,"h":43.02,"l":42.965,"n":66,"o":43.01,"t":"2026-09-28T16:45:00Z","v":4806,"vw":42.993593},{"c":43.09,"h":43.1,"l":42.96,"n":130,"o":42.99,"t":"2026-09-28T17:00:00Z","v":7609,"vw":43.0258},{"c":43.05,"h":43.11,"l":43.04,"n":105,"o":43.1,"t":"2026-09-28T17:15:00Z","v":8193,"vw":43.066924},{"c":43.04,"h":43.06,"l":43.0176,"n":99,"o":43.05,"t":"2026-09-28T17:30:00Z","v":6559,"vw":43.030285},{"c":43.03,"h":43.05,"l":43.02,"n":184,"o":43.04,"t":"2026-09-28T17:45:00Z","v":9482,"vw":43.041596},{"c":43.04,"h":43.07,"l":43.02,"n":106,"o":43.04,"t":"2026-09-28T18:00:00Z","v":15371,"vw":43.043162},{"c":43,"h":43.04,"l":43,"n":73,"o":43.04,"t":"2026-09-28T18:15:00Z","v":5517,"vw":43.011567},{"c":43,"h":43,"l":42.97,"n":99,"o":42.99,"t":"2026-09-28T18:30:00Z","v":9693,"vw":42.985212},{"c":43,"h":43.01,"l":42.9799,"n":74,"o":42.995,"t":"2026-09-28T18:45:00Z","v":7236,"vw":42.991183},{"c":42.96,"h":43,"l":42.944,"n":134,"o":42.98,"t":"2026-09-28T19:00:00Z","v":13756,"vw":42.969024},{"c":43,"h":43,"l":42.94,"n":158,"o":42.95,"t":"2026-09-28T19:15:00Z","v":16658,"vw":42.975559},{"c":42.99,"h":43,"l":42.96,"n":98,"o":43,"t":"2026-09-28T19:30:00Z","v":9583,"vw":42.982375},{"c":42.975,"h":43,"l":42.955,"n":240,"o":42.99,"t":"2026-09-28T19:45:00Z","v":20414,"vw":42.976745},{"c":42.93,"h":42.93,"l":42.93,"n":10,"o":42.93,"t":"2026-09-28T20:00:00Z","v":2068,"vw":42.93},{"c":42.745,"h":42.82,"l":42.72,"n":222,"o":42.82,"t":"2026-09-29T13:30:00Z","v":14286,"vw":42.779076},{"c":42.73,"h":42.77,"l":42.725,"n":117,"o":42.74,"t":"2026-09-29T13:45:00Z","v":7679,"vw":42.744386},{"c":42.785,"h":42.7899,"l":42.74,"n":121,"o":42.74,"t":"2026-09-29T14:00:00Z","v":6640,"vw":42.771357},{"c":42.78,"h":42.795,"l":42.74,"n":77,"o":42.795,"t":"2026-09-29T14:15:00Z","v":4032,"vw":42.774783},{"c":42.725,"h":42.785,"l":42.725,"n":85,"o":42.765,"t":"2026-09-29T14:30:00Z","v":4783,"vw":42.748665},{"c":42.68,"h":42.72,"l":42.68,"n":100,"o":42.72,"t":"2026-09-29T14:45:00Z","v":6941,"vw":42.705429},{"c":42.595,"h":42.67,"l":42.595,"n":99,"o":42.67,"t":"2026-09-29T15:00:00Z","v":7179,"vw":42.635202},{"c":42.56,"h":42.605,"l":42.54,"n":69,"o":42.595,"t":"2026-09-29T15:15:00Z","v":3555,"vw":42.565145},{"c":42.59,"h":42.62,"l":42.56,"n":85,"o":42.56,"t":"2026-09-29T15:30:00Z","v":4986,"vw":42.59669},{"c":42.565,"h":42.63,"l":42.54,"n":122,"o":42.59,"t":"2026-09-29T15:45:00Z","v":12086,"vw":42.60514},{"c":42.55,"h":42.57,"l":42.55,"n":54,"o":42.555,"t":"2026-09-29T16:00:00Z","v":4998,"vw":42.558292},{"c":42.515,"h":42.565,"l":42.5,"n":833,"o":42.555,"t":"2026-09-29T16:15:00Z","v":237900,"vw":42.509544},{"c":42.485,"h":42.52,"l":42.485,"n":94,"o":42.52,"t":"2026-09-29T16:30:00Z","v":6413,"vw":42.507326},{"c":42.4799,"h":42.49,"l":42.455,"n":81,"o":42.48,"t":"2026-09-29T16:45:00Z","v":5909,"vw":42.470892},{"c":42.485,"h":42.49,"l":42.44,"n":106,"o":42.475,"t":"2026-09-29T17:00:00Z","v":80964,"vw":42.445219},{"c":42.495,"h":42.495,"l":42.4699,"n":100,"o":42.485,"t":"2026-09-29T17:15:00Z","v":9985,"vw":42.481347},{"c":42.515,"h":42.515,"l":42.4824,"n":73,"o":42.5,"t":"2026-09-29T17:30:00Z","v":39929,"vw":42.497337},{"c":42.475,"h":42.525,"l":42.475,"n":103,"o":42.52,"t":"2026-09-29T17:45:00Z","v":4375,"vw":42.497907},{"c":42.585,"h":42.585,"l":42.48,"n":274,"o":42.48,"t":"2026-09-29T18:00:00Z","v":24364,"vw":42.531842},{"c":42.6,"h":42.62,"l":42.59,"n":84,"o":42.59,"t":"2026-09-29T18:15:00Z","v":7758,"vw":42.601409},{"c":42.63,"h":42.66,"l":42.5801,"n":104,"o":42.61,"t":"2026-09-29T18:30:00Z","v":22389,"vw":42.605963},{"c":42.64,"h":42.64,"l":42.61,"n":69,"o":42.63,"t":"2026-09-29T18:45:00Z","v":5458,"vw":42.628203},{"c":42.645,"h":42.66,"l":42.645,"n":48,"o":42.65,"t":"2026-09-29T19:00:00Z","v":4500,"vw":42.651736},{"c":42.645,"h":42.655,"l":42.64,"n":65,"o":42.64,"t":"2026-09-29T19:15:00Z","v":3938,"vw":42.64977},{"c":42.645,"h":42.665,"l":42.64,"n":70,"o":42.64,"t":"2026-09-29T19:30:00Z","v":7442,"vw":42.659618},{"c":42.6501,"h":42.66,"l":42.641,"n":212,"o":42.6477,"t":"2026-09-29T19:45:00Z","v":12025,"vw":42.649776},{"c":42.66,"h":42.66,"l":42.66,"n":10,"o":42.66,"t":"2026-09-29T20:00:00Z","v":132,"vw":42.66},{"c":42.835,"h":42.88,"l":42.785,"n":197,"o":42.87,"t":"2026-09-30T13:30:00Z","v":20757,"vw":42.849365},{"c":42.805,"h":42.825,"l":42.77,"n":43,"o":42.77,"t":"2026-09-30T13:45:00Z","v":6590,"vw":42.807921},{"c":42.84,"h":42.8698,"l":42.8,"n":106,"o":42.815,"t":"2026-09-30T14:00:00Z","v":5133,"vw":42.834862},{"c":42.795,"h":42.88,"l":42.795,"n":72,"o":42.835,"t":"2026-09-30T14:15:00Z","v":3310,"vw":42.837053},{"c":42.81,"h":42.84,"l":42.79,"n":37,"o":42.79,"t":"2026-09-30T14:30:00Z","v":2287,"vw":42.810368},{"c":42.77,"h":42.84,"l":42.77,"n":82,"o":42.825,"t":"2026-09-30T14:45:00Z","v":8724,"vw":42.80913},{"c":42.725,"h":42.7738,"l":42.715,"n":160,"o":42.77,"t":"2026-09-30T15:00:00Z","v":14984,"vw":42.745102},{"c":42.72,"h":42.72,"l":42.685,"n":51,"o":42.71,"t":"2026-09-30T15:15:00Z","v":6255,"vw":42.703979},{"c":42.65,"h":42.74,"l":42.65,"n":142,"o":42.735,"t":"2026-09-30T15:30:00Z","v":9580,"vw":42.702573},{"c":42.67,"h":42.69,"l":42.655,"n":76,"o":42.655,"t":"2026-09-30T15:45:00Z","v":4967,"vw":42.668782},{"c":42.665,"h":42.675,"l":42.64,"n":111,"o":42.67,"t":"2026-09-30T16:00:00Z","v":14955,"vw":42.66224},{"c":42.64,"h":42.665,"l":42.635,"n":115,"o":42.66,"t":"2026-09-30T16:15:00Z","v":9733,"vw":42.650327},{"c":42.66,"h":42.67,"l":42.615,"n":85,"o":42.63,"t":"2026-09-30T16:30:00Z","v":8571,"vw":42.635401},{"c":42.64,"h":42.655,"l":42.62,"n":80,"o":42.65,"t":"2026-09-30T16:45:00Z","v":5505,"vw":42.636494},{"c":42.635,"h":42.65,"l":42.63,"n":39,"o":42.6387,"t":"2026-09-30T17:00:00Z","v":3140,"vw":42.641676},{"c":42.63,"h":42.63,"l":42.6,"n":106,"o":42.63,"t":"2026-09-30T17:15:00Z","v":10162,"vw":42.61307},{"c":42.625,"h":42.645,"l":42.615,"n":122,"o":42.625,"t":"2026-09-30T17:30:00Z","v":13800,"vw":42.627398},{"c":42.63,"h":42.65,"l":42.62,"n":208,"o":42.625,"t":"2026-09-30T17:45:00Z","v":9254,"vw":42.631274},{"c":42.605,"h":42.635,"l":42.605,"n":98,"o":42.63,"t":"2026-09-30T18:00:00Z","v":9980,"vw":42.620412},{"c":42.615,"h":42.62,"l":42.5901,"n":219,"o":42.61,"t":"2026-09-30T18:15:00Z","v":28772,"vw":42.600753},{"c":42.615,"h":42.62,"l":42.59,"n":84,"o":42.615,"t":"2026-09-30T18:30:00Z","v":9181,"vw":42.6012},{"c":42.595,"h":42.615,"l":42.59,"n":109,"o":42.615,"t":"2026-09-30T18:45:00Z","v":9562,"vw":42.59881},{"c":42.605,"h":42.605,"l":42.58,"n":99,"o":42.595,"t":"2026-09-30T19:00:00Z","v":15568,"vw":42.595571},{"c":42.5699,"h":42.605,"l":42.565,"n":135,"o":42.605,"t":"2026-09-30T19:15:00Z","v":30428,"vw":42.57786},{"c":42.545,"h":42.585,"l":42.535,"n":170,"o":42.571,"t":"2026-09-30T19:30:00Z","v":11871,"vw":42.567801},{"c":42.54,"h":42.565,"l":42.52,"n":404,"o":42.549,"t":"2026-09-30T19:45:00Z","v":43925,"vw":42.546247},{"c":42.52,"h":42.52,"l":42.52,"n":8,"o":42.52,"t":"2026-09-30T20:00:00Z","v":3547,"vw":42.52},{"c":42.4,"h":42.4,"l":42.4,"n":3,"o":42.4,"t":"2026-10-01T11:00:00Z","v":203,"vw":42.4},{"c":42.195,"h":42.32,"l":42.19,"n":193,"o":42.3,"t":"2026-10-01T13:30:00Z","v":13916,"vw":42.250766},{"c":42.18,"h":42.205,"l":42.13,"n":218,"o":42.195,"t":"2026-10-01T13:45:00Z","v":32104,"vw":42.177703},{"c":42.095,"h":42.14,"l":42.035,"n":164,"o":42.13,"t":"2026-10-01T14:00:00Z","v":9373,"vw":42.080811},{"c":42.055,"h":42.135,"l":42.055,"n":116,"o":42.1094,"t":"2026-10-01T14:15:00Z","v":6681,"vw":42.091899},{"c":42.0801,"h":42.15,"l":42.05,"n":158,"o":42.07,"t":"2026-10-01T14:30:00Z","v":9337,"vw":42.108852},{"c":42.02,"h":42.09,"l":41.985,"n":209,"o":42.09,"t":"2026-10-01T14:45:00Z","v":11713,"vw":42.025696},{"c":42.0376,"h":42.0376,"l":41.935,"n":274,"o":42.025,"t":"2026-10-01T15:00:00Z","v":37358,"vw":41.980977},{"c":42.02,"h":42.04,"l":42,"n":156,"o":42.025,"t":"2026-10-01T15:15:00Z","v":17062,"vw":42.014875},{"c":41.985,"h":42.045,"l":41.9399,"n":153,"o":42.01,"t":"2026-10-01T15:30:00Z","v":10729,"vw":41.983485},{"c":42.01,"h":42.02,"l":41.945,"n":83,"o":42.0073,"t":"2026-10-01T15:45:00Z","v":6244,"vw":41.985495},{"c":42.01,"h":42.05,"l":42.005,"n":92,"o":42.015,"t":"2026-10-01T16:00:00Z","v":5603,"vw":42.027526},{"c":42.025,"h":42.04,"l":41.995,"n":110,"o":42,"t":"2026-10-01T16:15:00Z","v":10658,"vw":42.021575},{"c":42.02,"h":42.065,"l":41.995,"n":150,"o":42.035,"t":"2026-10-01T16:30:00Z","v":9631,"vw":42.035399},{"c":42.005,"h":42.05,"l":41.985,"n":146,"o":42.02,"t":"2026-10-01T16:45:00Z","v":9855,"vw":42.021888},{"c":42.04,"h":42.045,"l":41.995,"n":122,"o":42,"t":"2026-10-01T17:00:00Z","v":11466,"vw":42.028352},{"c":42.105,"h":42.14,"l":42.045,"n":138,"o":42.05,"t":"2026-10-01T17:15:00Z","v":12263,"vw":42.102855},{"c":42.13,"h":42.195,"l":42.115,"n":226,"o":42.12,"t":"2026-10-01T17:30:00Z","v":22415,"vw":42.14733},{"c":42.05,"h":42.13,"l":42.035,"n":318,"o":42.13,"t":"2026-10-01T17:45:00Z","v":48926,"vw":42.107489},{"c":42.035,"h":42.065,"l":41.985,"n":146,"o":42.05,"t":"2026-10-01T18:00:00Z","v":13484,"vw":42.023963},{"c":42.045,"h":42.085,"l":42.025,"n":205,"o":42.04,"t":"2026-10-01T18:15:00Z","v":18061,"vw":42.055327},{"c":42.07,"h":42.105,"l":42.025,"n":121,"o":42.045,"t":"2026-10-01T18:30:00Z","v":10301,"vw":42.070537},{"c":42.095,"h":42.095,"l":42.065,"n":76,"o":42.07,"t":"2026-10-01T18:45:00Z","v":6379,"vw":42.077295},{"c":42.0893,"h":42.0999,"l":42.065,"n":120,"o":42.095,"t":"2026-10-01T19:00:00Z","v":9767,"vw":42.083602},{"c":42.0901,"h":42.1,"l":42.075,"n":112,"o":42.085,"t":"2026-10-01T19:15:00Z","v":17038,"vw":42.081139},{"c":42.095,"h":42.115,"l":42.09,"n":219,"o":42.1,"t":"2026-10-01T19:30:00Z","v":19197,"vw":42.101983},{"c":42.065,"h":42.11,"l":42.06,"n":690,"o":42.095,"t":"2026-10-01T19:45:00Z","v":69870,"vw":42.079979},{"c":42.06,"h":42.06,"l":42.06,"n":10,"o":42.06,"t":"2026-10-01T20:00:00Z","v":2053,"vw":42.06},{"c":42.12,"h":42.12,"l":42.12,"n":5,"o":42.12,"t":"2026-10-02T13:00:00Z","v":200,"vw":42.12},{"c":41.8178,"h":41.8178,"l":41.8178,"n":1,"o":41.8178,"t":"2026-10-02T13:15:00Z","v":100,"vw":41.8178},{"c":42.01,"h":42.04,"l":41.95,"n":251,"o":41.98,"t":"2026-10-02T13:30:00Z","v":16954,"vw":41.994732},{"c":42.02,"h":42.065,"l":41.96,"n":117,"o":42.03,"t":"2026-10-02T13:45:00Z","v":7765,"vw":42.019529},{"c":42.06,"h":42.095,"l":42,"n":126,"o":42,"t":"2026-10-02T14:00:00Z","v":6935,"vw":42.058857},{"c":42.065,"h":42.11,"l":42.045,"n":69,"o":42.09,"t":"2026-10-02T14:15:00Z","v":5962,"vw":42.067047},{"c":42.08,"h":42.12,"l":42.06,"n":67,"o":42.071,"t":"2026-10-02T14:30:00Z","v":4728,"vw":42.077046},{"c":42.05,"h":42.115,"l":42.035,"n":75,"o":42.084,"t":"2026-10-02T14:45:00Z","v":11500,"vw":42.091426},{"c":41.9,"h":42.05,"l":41.89,"n":341,"o":42.05,"t":"2026-10-02T15:00:00Z","v":37366,"vw":41.93869},{"c":41.86,"h":41.91,"l":41.83,"n":66,"o":41.91,"t":"2026-10-02T15:15:00Z","v":3265,"vw":41.862167},{"c":41.85,"h":41.88,"l":41.85,"n":86,"o":41.87,"t":"2026-10-02T15:30:00Z","v":6912,"vw":41.865631},{"c":41.835,"h":41.865,"l":41.835,"n":41,"o":41.85,"t":"2026-10-02T15:45:00Z","v":1463,"vw":41.845903},{"c":41.84,"h":41.8613,"l":41.83,"n":68,"o":41.85,"t":"2026-10-02T16:00:00Z","v":5214,"vw":41.846034},{"c":41.815,"h":41.865,"l":41.815,"n":59,"o":41.85,"t":"2026-10-02T16:15:00Z","v":3507,"vw":41.834377},{"c":41.8,"h":41.83,"l":41.8,"n":84,"o":41.81,"t":"2026-10-02T16:30:00Z","v":46354,"vw":41.819536},{"c":41.86,"h":41.865,"l":41.81,"n":91,"o":41.81,"t":"2026-10-02T16:45:00Z","v":6916,"vw":41.831374},{"c":41.85,"h":41.89,"l":41.845,"n":340,"o":41.87,"t":"2026-10-02T17:00:00Z","v":146203,"vw":41.861816},{"c":41.825,"h":41.9,"l":41.825,"n":151,"o":41.86,"t":"2026-10-02T17:15:00Z","v":14684,"vw":41.879051},{"c":41.88,"h":41.88,"l":41.855,"n":61,"o":41.855,"t":"2026-10-02T17:30:00Z","v":16814,"vw":41.86628},{"c":41.85,"h":41.89,"l":41.85,"n":190,"o":41.89,"t":"2026-10-02T17:45:00Z","v":34473,"vw":41.870659},{"c":41.88,"h":41.885,"l":41.86,"n":82,"o":41.87,"t":"2026-10-02T18:00:00Z","v":5490,"vw":41.875248},{"c":41.895,"h":41.8975,"l":41.8601,"n":98,"o":41.885,"t":"2026-10-02T18:15:00Z","v":9263,"vw":41.88333},{"c":41.91,"h":41.918,"l":41.89,"n":75,"o":41.895,"t":"2026-10-02T18:30:00Z","v":6857,"vw":41.89999},{"c":41.915,"h":41.915,"l":41.895,"n":86,"o":41.905,"t":"2026-10-02T18:45:00Z","v":8617,"vw":41.910203},{"c":41.92,"h":41.92,"l":41.9,"n":92,"o":41.9099,"t":"2026-10-02T19:00:00Z","v":11174,"vw":41.905796},{"c":41.94,"h":41.95,"l":41.92,"n":156,"o":41.925,"t":"2026-10-02T19:15:00Z","v":15430,"vw":41.934649},{"c":41.94,"h":41.9458,"l":41.935,"n":122,"o":41.94,"t":"2026-10-02T19:30:00Z","v":8514,"vw":41.940914},{"c":41.94,"h":41.955,"l":41.9299,"n":278,"o":41.94,"t":"2026-10-02T19:45:00Z","v":20402,"vw":41.9459},{"c":41.96,"h":41.96,"l":41.96,"n":7,"o":41.96,"t":"2026-10-02T20:00:00Z","v":6211,"vw":41.96},{"c":41.95,"h":41.95,"l":41.95,"n":1,"o":41.95,"t":"2026-10-05T08:00:00Z","v":119,"vw":41.95},{"c":41.72,"h":41.85,"l":41.72,"n":403,"o":41.75,"t":"2026-10-05T13:30:00Z","v":45397,"vw":41.78738},{"c":41.765,"h":41.765,"l":41.68,"n":118,"o":41.71,"t":"2026-10-05T13:45:00Z","v":6805,"vw":41.699433},{"c":41.865,"h":41.87,"l":41.6701,"n":147,"o":41.77,"t":"2026-10-05T14:00:00Z","v":9408,"vw":41.765231},{"c":41.83,"h":41.87,"l":41.805,"n":216,"o":41.86,"t":"2026-10-05T14:15:00Z","v":20902,"vw":41.830791},{"c":41.85,"h":41.85,"l":41.794,"n":106,"o":41.825,"t":"2026-10-05T14:30:00Z","v":6566,"vw":41.8202},{"c":41.865,"h":41.865,"l":41.84,"n":91,"o":41.85,"t":"2026-10-05T14:45:00Z","v":4875,"vw":41.856507},{"c":41.815,"h":41.875,"l":41.815,"n":117,"o":41.87,"t":"2026-10-05T15:00:00Z","v":8367,"vw":41.842205},{"c":41.795,"h":41.82,"l":41.7924,"n":189,"o":41.815,"t":"2026-10-05T15:15:00Z","v":13499,"vw":41.803653},{"c":41.855,"h":41.87,"l":41.81,"n":149,"o":41.815,"t":"2026-10-05T15:30:00Z","v":32333,"vw":41.832792},{"c":41.86,"h":41.865,"l":41.85,"n":38,"o":41.85,"t":"2026-10-05T15:45:00Z","v":1595,"vw":41.859329},{"c":41.855,"h":41.87,"l":41.845,"n":68,"o":41.85,"t":"2026-10-05T16:00:00Z","v":55268,"vw":41.868041},{"c":41.865,"h":41.865,"l":41.842,"n":67,"o":41.855,"t":"2026-10-05T16:15:00Z","v":24209,"vw":41.858174},{"c":41.875,"h":41.875,"l":41.8525,"n":48,"o":41.8525,"t":"2026-10-05T16:30:00Z","v":15093,"vw":41.859914},{"c":41.8475,"h":41.875,"l":41.8475,"n":59,"o":41.865,"t":"2026-10-05T16:45:00Z","v":8150,"vw":41.8638},{"c":41.845,"h":41.845,"l":41.825,"n":56,"o":41.84,"t":"2026-10-05T17:00:00Z","v":5386,"vw":41.83626},{"c":41.86,"h":41.865,"l":41.85,"n":82,"o":41.85,"t":"2026-10-05T17:15:00Z","v":7373,"vw":41.856389},{"c":41.875,"h":41.875,"l":41.855,"n":147,"o":41.865,"t":"2026-10-05T17:30:00Z","v":13161,"vw":41.859433},{"c":41.905,"h":41.91,"l":41.875,"n":207,"o":41.875,"t":"2026-10-05T17:45:00Z","v":8257,"vw":41.891139},{"c":41.92,"h":41.9364,"l":41.91,"n":128,"o":41.91,"t":"2026-10-05T18:00:00Z","v":9967,"vw":41.926566},{"c":41.93,"h":41.94,"l":41.91,"n":87,"o":41.915,"t":"2026-10-05T18:15:00Z","v":9189,"vw":41.919308},{"c":41.925,"h":41.935,"l":41.91,"n":88,"o":41.93,"t":"2026-10-05T18:30:00Z","v":7341,"vw":41.924472},{"c":41.96,"h":41.96,"l":41.925,"n":118,"o":41.925,"t":"2026-10-05T18:45:00Z","v":12222,"vw":41.93523},{"c":41.98,"h":41.99,"l":41.9538,"n":126,"o":41.96,"t":"2026-10-05T19:00:00Z","v":11918,"vw":41.969158},{"c":41.975,"h":41.995,"l":41.97,"n":124,"o":41.975,"t":"2026-10-05T19:15:00Z","v":13997,"vw":41.981841},{"c":41.98,"h":41.985,"l":41.965,"n":114,"o":41.97,"t":"2026-10-05T19:30:00Z","v":8695,"vw":41.977103},{"c":41.935,"h":41.97,"l":41.93,"n":242,"o":41.97,"t":"2026-10-05T19:45:00Z","v":20943,"vw":41.94862},{"c":41.98,"h":41.98,"l":41.98,"n":1,"o":41.98,"t":"2026-10-06T12:45:00Z","v":103,"vw":41.98},{"c":42.07,"h":42.0755,"l":42.01,"n":158,"o":42.01,"t":"2026-10-06T13:30:00Z","v":15234,"vw":42.030477},{"c":42.065,"h":42.0723,"l":42.025,"n":164,"o":42.0723,"t":"2026-10-06T13:45:00Z","v":13754,"vw":42.045876},{"c":42.07,"h":42.115,"l":42.065,"n":128,"o":42.07,"t":"2026-10-06T14:00:00Z","v":6942,"vw":42.086314},{"c":42.035,"h":42.07,"l":42.025,"n":75,"o":42.07,"t":"2026-10-06T14:15:00Z","v":4882,"vw":42.035576},{"c":42.06,"h":42.06,"l":42.025,"n":81,"o":42.03,"t":"2026-10-06T14:30:00Z","v":6742,"vw":42.034721},{"c":42.11,"h":42.11,"l":42.055,"n":77,"o":42.065,"t":"2026-10-06T14:45:00Z","v":6122,"vw":42.078313},{"c":42.145,"h":42.145,"l":42.11,"n":166,"o":42.11,"t":"2026-10-06T15:00:00Z","v":20454,"vw":42.124209},{"c":42.135,"h":42.155,"l":42.07,"n":185,"o":42.145,"t":"2026-10-06T15:15:00Z","v":496056,"vw":42.072198},{"c":42.115,"h":42.135,"l":42.115,"n":255,"o":42.135,"t":"2026-10-06T15:30:00Z","v":21241,"vw":42.126704},{"c":42.15,"h":42.165,"l":42.115,"n":157,"o":42.115,"t":"2026-10-06T15:45:00Z","v":30946,"vw":42.137331},{"c":42.135,"h":42.15,"l":42.095,"n":245,"o":42.15,"t":"2026-10-06T16:00:00Z","v":37908,"vw":42.115411},{"c":42.11,"h":42.135,"l":42.11,"n":87,"o":42.135,"t":"2026-10-06T16:15:00Z","v":7950,"vw":42.127158},{"c":42.09,"h":42.115,"l":42.085,"n":105,"o":42.11,"t":"2026-10-06T16:30:00Z","v":7734,"vw":42.101717},{"c":42.085,"h":42.105,"l":42.06,"n":150,"o":42.1,"t":"2026-10-06T16:45:00Z","v":23283,"vw":42.075542},{"c":42.09,"h":42.1,"l":42.07,"n":95,"o":42.09,"t":"2026-10-06T17:00:00Z","v":7995,"vw":42.089474},{"c":42.1,"h":42.105,"l":42.07,"n":94,"o":42.085,"t":"2026-10-06T17:15:00Z","v":10317,"vw":42.084312},{"c":42.105,"h":42.12,"l":42.09,"n":132,"o":42.095,"t":"2026-10-06T17:30:00Z","v":15512,"vw":42.110388},{"c":42.11,"h":42.13,"l":42.1,"n":173,"o":42.105,"t":"2026-10-06T17:45:00Z","v":11431,"vw":42.114516},{"c":42.12,"h":42.12,"l":42.11,"n":77,"o":42.12,"t":"2026-10-06T18:00:00Z","v":7303,"vw":42.117277},{"c":42.06,"h":42.12,"l":42.06,"n":132,"o":42.12,"t":"2026-10-06T18:15:00Z","v":33585,"vw":42.071394},{"c":42.085,"h":42.09,"l":42.075,"n":108,"o":42.08,"t":"2026-10-06T18:30:00Z","v":28790,"vw":42.08104},{"c":42.115,"h":42.12,"l":42.0801,"n":116,"o":42.085,"t":"2026-10-06T18:45:00Z","v":13974,"vw":42.09569},{"c":42.11,"h":42.12,"l":42.1,"n":89,"o":42.11,"t":"2026-10-06T19:00:00Z","v":9365,"vw":42.112653},{"c":42.105,"h":42.12,"l":42.1,"n":145,"o":42.12,"t":"2026-10-06T19:15:00Z","v":21042,"vw":42.109827},{"c":42.0801,"h":42.11,"l":42.08,"n":165,"o":42.105,"t":"2026-10-06T19:30:00Z","v":18224,"vw":42.091682},{"c":42.06,"h":42.08,"l":42.05,"n":170,"o":42.07,"t":"2026-10-06T19:45:00Z","v":20957,"vw":42.0652},{"c":42.06,"h":42.06,"l":42.06,"n":6,"o":42.06,"t":"2026-10-06T20:00:00Z","v":172,"vw":42.06},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-06T20:15:00Z","v":489,"vw":41.97},{"c":41.79,"h":41.855,"l":41.78,"n":132,"o":41.82,"t":"2026-10-07T13:30:00Z","v":11421,"vw":41.810477},{"c":41.75,"h":41.8,"l":41.735,"n":167,"o":41.8,"t":"2026-10-07T13:45:00Z","v":16193,"vw":41.764427},{"c":41.75,"h":41.785,"l":41.745,"n":137,"o":41.765,"t":"2026-10-07T14:00:00Z","v":8655,"vw":41.767408},{"c":41.78,"h":41.8,"l":41.76,"n":122,"o":41.76,"t":"2026-10-07T14:15:00Z","v":8532,"vw":41.779696},{"c":41.79,"h":41.825,"l":41.775,"n":125,"o":41.775,"t":"2026-10-07T14:30:00Z","v":5998,"vw":41.811614},{"c":41.84,"h":41.84,"l":41.79,"n":65,"o":41.79,"t":"2026-10-07T14:45:00Z","v":3870,"vw":41.809737},{"c":41.82,"h":41.835,"l":41.8,"n":117,"o":41.835,"t":"2026-10-07T15:00:00Z","v":10696,"vw":41.816508},{"c":41.78,"h":41.81,"l":41.75,"n":124,"o":41.81,"t":"2026-10-07T15:15:00Z","v":19757,"vw":41.783819},{"c":41.81,"h":41.835,"l":41.78,"n":120,"o":41.78,"t":"2026-10-07T15:30:00Z","v":13815,"vw":41.818547},{"c":41.795,"h":41.815,"l":41.775,"n":109,"o":41.81,"t":"2026-10-07T15:45:00Z","v":11490,"vw":41.798559},{"c":41.825,"h":41.8477,"l":41.7891,"n":117,"o":41.8,"t":"2026-10-07T16:00:00Z","v":16961,"vw":41.83486},{"c":41.835,"h":41.84,"l":41.82,"n":84,"o":41.83,"t":"2026-10-07T16:15:00Z","v":20463,"vw":41.831482},{"c":41.8,"h":41.835,"l":41.795,"n":69,"o":41.835,"t":"2026-10-07T16:30:00Z","v":4939,"vw":41.818873},{"c":41.82,"h":41.825,"l":41.79,"n":89,"o":41.82,"t":"2026-10-07T16:45:00Z","v":10760,"vw":41.805285},{"c":41.885,"h":41.9,"l":41.825,"n":138,"o":41.825,"t":"2026-10-07T17:00:00Z","v":9687,"vw":41.871256},{"c":41.8601,"h":41.905,"l":41.8601,"n":76,"o":41.89,"t":"2026-10-07T17:15:00Z","v":5092,"vw":41.891892},{"c":41.855,"h":41.88,"l":41.8512,"n":119,"o":41.87,"t":"2026-10-07T17:30:00Z","v":8838,"vw":41.867448},{"c":41.865,"h":41.875,"l":41.85,"n":171,"o":41.86,"t":"2026-10-07T17:45:00Z","v":14511,"vw":41.860419},{"c":41.875,"h":41.905,"l":41.865,"n":83,"o":41.88,"t":"2026-10-07T18:00:00Z","v":8735,"vw":41.878505},{"c":41.875,"h":41.88,"l":41.855,"n":127,"o":41.88,"t":"2026-10-07T18:15:00Z","v":11786,"vw":41.871249},{"c":41.88,"h":41.89,"l":41.87,"n":102,"o":41.88,"t":"2026-10-07T18:30:00Z","v":10085,"vw":41.877739},{"c":41.875,"h":41.89,"l":41.87,"n":98,"o":41.885,"t":"2026-10-07T18:45:00Z","v":13744,"vw":41.879822},{"c":41.84,"h":41.88,"l":41.84,"n":240,"o":41.88,"t":"2026-10-07T19:00:00Z","v":20904,"vw":41.853493},{"c":41.85,"h":41.855,"l":41.83,"n":117,"o":41.84,"t":"2026-10-07T19:15:00Z","v":14971,"vw":41.847642},{"c":41.84,"h":41.855,"l":41.825,"n":179,"o":41.855,"t":"2026-10-07T19:30:00Z","v":18869,"vw":41.839802},{"c":41.82,"h":41.8375,"l":41.8,"n":390,"o":41.83,"t":"2026-10-07T19:45:00Z","v":32291,"vw":41.815114},{"c":41.81,"h":41.81,"l":41.81,"n":9,"o":41.81,"t":"2026-10-07T20:00:00Z","v":1311,"vw":41.81},{"c":41.6996,"h":41.81,"l":41.65,"n":138,"o":41.68,"t":"2026-10-08T13:30:00Z","v":12444,"vw":41.693339},{"c":41.735,"h":41.735,"l":41.69,"n":112,"o":41.705,"t":"2026-10-08T13:45:00Z","v":4513,"vw":41.708471},{"c":41.73,"h":41.76,"l":41.715,"n":126,"o":41.73,"t":"2026-10-08T14:00:00Z","v":6093,"vw":41.73639},{"c":41.75,"h":41.755,"l":41.72,"n":118,"o":41.72,"t":"2026-10-08T14:15:00Z","v":12375,"vw":41.738821},{"c":41.72,"h":41.78,"l":41.7197,"n":82,"o":41.75,"t":"2026-10-08T14:30:00Z","v":2726,"vw":41.751173},{"c":41.665,"h":41.715,"l":41.665,"n":119,"o":41.71,"t":"2026-10-08T14:45:00Z","v":3405,"vw":41.696203},{"c":41.63,"h":41.67,"l":41.63,"n":122,"o":41.66,"t":"2026-10-08T15:00:00Z","v":12546,"vw":41.654755},{"c":41.57,"h":41.63,"l":41.57,"n":170,"o":41.62,"t":"2026-10-08T15:15:00Z","v":12108,"vw":41.593518},{"c":41.56,"h":41.575,"l":41.54,"n":76,"o":41.575,"t":"2026-10-08T15:30:00Z","v":5532,"vw":41.557538},{"c":41.535,"h":41.56,"l":41.53,"n":64,"o":41.56,"t":"2026-10-08T15:45:00Z","v":10269,"vw":41.540634},{"c":41.56,"h":41.57,"l":41.54,"n":74,"o":41.54,"t":"2026-10-08T16:00:00Z","v":5906,"vw":41.551557},{"c":41.64,"h":41.73,"l":41.57,"n":120,"o":41.57,"t":"2026-10-08T16:15:00Z","v":8680,"vw":41.64976},{"c":41.635,"h":41.645,"l":41.595,"n":106,"o":41.63,"t":"2026-10-08T16:30:00Z","v":13806,"vw":41.626663},{"c":41.675,"h":41.69,"l":41.61,"n":149,"o":41.63,"t":"2026-10-08T16:45:00Z","v":13277,"vw":41.656274},{"c":41.76,"h":41.76,"l":41.67,"n":131,"o":41.6999,"t":"2026-10-08T17:00:00Z","v":9600,"vw":41.716361},{"c":41.75,"h":41.79,"l":41.75,"n":95,"o":41.77,"t":"2026-10-08T17:15:00Z","v":6869,"vw":41.766456},{"c":41.83,"h":41.83,"l":41.765,"n":109,"o":41.7701,"t":"2026-10-08T17:30:00Z","v":20123,"vw":41.802011},{"c":41.815,"h":41.825,"l":41.785,"n":133,"o":41.82,"t":"2026-10-08T17:45:00Z","v":6116,"vw":41.806423},{"c":41.79,"h":41.815,"l":41.7601,"n":154,"o":41.815,"t":"2026-10-08T18:00:00Z","v":16151,"vw":41.779372},{"c":41.785,"h":41.8,"l":41.76,"n":93,"o":41.79,"t":"2026-10-08T18:15:00Z","v":5805,"vw":41.777238},{"c":41.77,"h":41.78,"l":41.74,"n":102,"o":41.78,"t":"2026-10-08T18:30:00Z","v":7737,"vw":41.758611},{"c":41.771,"h":41.79,"l":41.76,"n":136,"o":41.77,"t":"2026-10-08T18:45:00Z","v":14111,"vw":41.777891},{"c":41.8142,"h":41.82,"l":41.77,"n":126,"o":41.77,"t":"2026-10-08T19:00:00Z","v":9940,"vw":41.795378},{"c":41.815,"h":41.83,"l":41.8,"n":148,"o":41.81,"t":"2026-10-08T19:15:00Z","v":16186,"vw":41.81306},{"c":41.815,"h":41.82,"l":41.795,"n":178,"o":41.815,"t":"2026-10-08T19:30:00Z","v":14881,"vw":41.809242},{"c":41.86,"h":41.86,"l":41.805,"n":297,"o":41.81,"t":"2026-10-08T19:45:00Z","v":21509,"vw":41.829565},{"c":41.82,"h":41.82,"l":41.82,"n":10,"o":41.82,"t":"2026-10-08T20:00:00Z","v":275,"vw":41.82},{"c":42.035,"h":42.06,"l":41.98,"n":152,"o":41.98,"t":"2026-10-09T13:30:00Z","v":6437,"vw":42.010833},{"c":42.035,"h":42.0743,"l":42.035,"n":65,"o":42.04,"t":"2026-10-09T13:45:00Z","v":4096,"vw":42.056864},{"c":42.06,"h":42.075,"l":42.03,"n":77,"o":42.05,"t":"2026-10-09T14:00:00Z","v":4070,"vw":42.05681},{"c":42.03,"h":42.06,"l":42.025,"n":86,"o":42.055,"t":"2026-10-09T14:15:00Z","v":9326,"vw":42.051526},{"c":42.015,"h":42.03,"l":41.99,"n":65,"o":42.03,"t":"2026-10-09T14:30:00Z","v":3565,"vw":42.004136},{"c":42.0101,"h":42.025,"l":42.0101,"n":16,"o":42.02,"t":"2026-10-09T14:45:00Z","v":1890,"vw":42.01518},{"c":42.04,"h":42.04,"l":42.01,"n":125,"o":42.01,"t":"2026-10-09T15:00:00Z","v":9729,"vw":42.02094},{"c":42.045,"h":42.07,"l":42.04,"n":51,"o":42.04,"t":"2026-10-09T15:15:00Z","v":2947,"vw":42.055326},{"c":42.04,"h":42.055,"l":42.03,"n":68,"o":42.045,"t":"2026-10-09T15:30:00Z","v":10117,"vw":42.045051},{"c":42.055,"h":42.055,"l":42.025,"n":46,"o":42.025,"t":"2026-10-09T15:45:00Z","v":7951,"vw":42.051995},{"c":42.055,"h":42.06,"l":42.05,"n":53,"o":42.05,"t":"2026-10-09T16:00:00Z","v":6150,"vw":42.053393},{"c":42.045,"h":42.07,"l":42.045,"n":47,"o":42.055,"t":"2026-10-09T16:15:00Z","v":6134,"vw":42.060371},{"c":42.065,"h":42.065,"l":42.05,"n":28,"o":42.05,"t":"2026-10-09T16:30:00Z","v":4423,"vw":42.055836},{"c":42.0699,"h":42.085,"l":42.06,"n":42,"o":42.07,"t":"2026-10-09T16:45:00Z","v":6597,"vw":42.07185},{"c":42.085,"h":42.09,"l":42.065,"n":71,"o":42.07,"t":"2026-10-09T17:00:00Z","v":6431,"vw":42.074472},{"c":42.075,"h":42.11,"l":42.07,"n":110,"o":42.085,"t":"2026-10-09T17:15:00Z","v":17989,"vw":42.083312},{"c":42.1,"h":42.1,"l":42.075,"n":83,"o":42.08,"t":"2026-10-09T17:30:00Z","v":4609,"vw":42.088925},{"c":42.105,"h":42.11,"l":42.08,"n":149,"o":42.1,"t":"2026-10-09T17:45:00Z","v":8700,"vw":42.09218},{"c":42.115,"h":42.125,"l":42.09,"n":151,"o":42.11,"t":"2026-10-09T18:00:00Z","v":24288,"vw":42.100466},{"c":42.12,"h":42.125,"l":42.105,"n":82,"o":42.115,"t":"2026-10-09T18:15:00Z","v":8610,"vw":42.112666},{"c":42.125,"h":42.13,"l":42.115,"n":73,"o":42.12,"t":"2026-10-09T18:30:00Z","v":4109,"vw":42.121469},{"c":42.16,"h":42.185,"l":42.12,"n":188,"o":42.125,"t":"2026-10-09T18:45:00Z","v":27127,"vw":42.146254},{"c":42.17,"h":42.17,"l":42.15,"n":73,"o":42.16,"t":"2026-10-09T19:00:00Z","v":5284,"vw":42.165649},{"c":42.16,"h":42.175,"l":42.155,"n":114,"o":42.165,"t":"2026-10-09T19:15:00Z","v":17265,"vw":42.162101},{"c":42.165,"h":42.17,"l":42.155,"n":159,"o":42.155,"t":"2026-10-09T19:30:00Z","v":22800,"vw":42.164662},{"c":42.17,"h":42.17,"l":42.15,"n":282,"o":42.165,"t":"2026-10-09T19:45:00Z","v":27913,"vw":42.1617},{"c":42.15,"h":42.15,"l":42.15,"n":9,"o":42.15,"t":"2026-10-09T20:00:00Z","v":1678,"vw":42.15},{"c":41.9,"h":41.9,"l":41.9,"n":6,"o":41.9,"t":"2026-10-12T13:15:00Z","v":213,"vw":41.9},{"c":41.93,"h":41.975,"l":41.87,"n":165,"o":41.87,"t":"2026-10-12T13:30:00Z","v":13825,"vw":41.91653},{"c":41.945,"h":41.95,"l":41.925,"n":58,"o":41.93,"t":"2026-10-12T13:45:00Z","v":2905,"vw":41.939235},{"c":41.95,"h":41.965,"l":41.935,"n":144,"o":41.955,"t":"2026-10-12T14:00:00Z","v":8228,"vw":41.948289},{"c":41.935,"h":41.945,"l":41.925,"n":76,"o":41.945,"t":"2026-10-12T14:15:00Z","v":6140,"vw":41.935867},{"c":41.965,"h":41.9759,"l":41.9399,"n":62,"o":41.9399,"t":"2026-10-12T14:30:00Z","v":3435,"vw":41.962827},{"c":41.9599,"h":41.975,"l":41.945,"n":67,"o":41.97,"t":"2026-10-12T14:45:00Z","v":8629,"vw":41.958173},{"c":41.975,"h":41.975,"l":41.95,"n":94,"o":41.95,"t":"2026-10-12T15:00:00Z","v":5355,"vw":41.965185},{"c":41.955,"h":41.9799,"l":41.945,"n":46,"o":41.9799,"t":"2026-10-12T15:15:00Z","v":4256,"vw":41.961248},{"c":41.975,"h":41.98,"l":41.955,"n":48,"o":41.955,"t":"2026-10-12T15:30:00Z","v":3171,"vw":41.974759},{"c":41.96,"h":41.97,"l":41.95,"n":60,"o":41.97,"t":"2026-10-12T15:45:00Z","v":5400,"vw":41.961494},{"c":41.9567,"h":41.97,"l":41.9567,"n":12,"o":41.96,"t":"2026-10-12T16:00:00Z","v":649,"vw":41.963306},{"c":41.955,"h":41.96,"l":41.95,"n":34,"o":41.96,"t":"2026-10-12T16:15:00Z","v":2574,"vw":41.95474},{"c":41.955,"h":41.97,"l":41.95,"n":38,"o":41.955,"t":"2026-10-12T16:30:00Z","v":4507,"vw":41.957717},{"c":41.965,"h":41.965,"l":41.95,"n":35,"o":41.955,"t":"2026-10-12T16:45:00Z","v":1411,"vw":41.956326},{"c":41.985,"h":41.99,"l":41.965,"n":48,"o":41.97,"t":"2026-10-12T17:00:00Z","v":8301,"vw":41.970913},{"c":41.975,"h":41.985,"l":41.97,"n":40,"o":41.985,"t":"2026-10-12T17:15:00Z","v":4954,"vw":41.978654},{"c":41.98,"h":41.99,"l":41.97,"n":87,"o":41.975,"t":"2026-10-12T17:30:00Z","v":5292,"vw":41.97905},{"c":41.98,"h":41.985,"l":41.97,"n":175,"o":41.985,"t":"2026-10-12T17:45:00Z","v":3248,"vw":41.978068},{"c":41.9812,"h":41.99,"l":41.9701,"n":91,"o":41.98,"t":"2026-10-12T18:00:00Z","v":14571,"vw":41.978335},{"c":41.985,"h":41.985,"l":41.96,"n":60,"o":41.985,"t":"2026-10-12T18:15:00Z","v":4267,"vw":41.974175},{"c":41.965,"h":41.98,"l":41.9611,"n":52,"o":41.98,"t":"2026-10-12T18:30:00Z","v":4542,"vw":41.97127},{"c":41.96,"h":41.97,"l":41.96,"n":70,"o":41.965,"t":"2026-10-12T18:45:00Z","v":7709,"vw":41.965242},{"c":41.955,"h":41.9659,"l":41.95,"n":58,"o":41.955,"t":"2026-10-12T19:00:00Z","v":8983,"vw":41.954922},{"c":41.9599,"h":41.96,"l":41.95,"n":74,"o":41.96,"t":"2026-10-12T19:15:00Z","v":15549,"vw":41.957403},{"c":41.96,"h":41.97,"l":41.955,"n":79,"o":41.955,"t":"2026-10-12T19:30:00Z","v":6376,"vw":41.962879},{"c":41.97,"h":41.98,"l":41.96,"n":136,"o":41.965,"t":"2026-10-12T19:45:00Z","v":14329,"vw":41.973409},{"c":41.98,"h":41.98,"l":41.98,"n":9,"o":41.98,"t":"2026-10-12T20:00:00Z","v":379,"vw":41.98},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-13T10:00:00Z","v":140,"vw":42},{"c":42.21,"h":42.28,"l":42.19,"n":177,"o":42.23,"t":"2026-10-13T13:30:00Z","v":9755,"vw":42.235568},{"c":42.08,"h":42.2051,"l":42.08,"n":125,"o":42.2051,"t":"2026-10-13T13:45:00Z","v":7307,"vw":42.142556},{"c":42.06,"h":42.075,"l":42.035,"n":132,"o":42.075,"t":"2026-10-13T14:00:00Z","v":5371,"vw":42.056368},{"c":42.08,"h":42.08,"l":42.045,"n":56,"o":42.045,"t":"2026-10-13T14:15:00Z","v":4237,"vw":42.05748},{"c":42.07,"h":42.085,"l":42.065,"n":100,"o":42.085,"t":"2026-10-13T14:30:00Z","v":3569,"vw":42.077455},{"c":42.085,"h":42.11,"l":42.075,"n":115,"o":42.075,"t":"2026-10-13T14:45:00Z","v":4908,"vw":42.095457},{"c":42.105,"h":42.12,"l":42.07,"n":135,"o":42.08,"t":"2026-10-13T15:00:00Z","v":7601,"vw":42.087972},{"c":42.09,"h":42.13,"l":42.09,"n":267,"o":42.1098,"t":"2026-10-13T15:15:00Z","v":27670,"vw":42.107975},{"c":42.045,"h":42.09,"l":42.045,"n":109,"o":42.085,"t":"2026-10-13T15:30:00Z","v":8561,"vw":42.072317},{"c":42.06,"h":42.06,"l":42.0407,"n":159,"o":42.05,"t":"2026-10-13T15:45:00Z","v":10947,"vw":42.048455},{"c":42.04,"h":42.065,"l":42.035,"n":140,"o":42.065,"t":"2026-10-13T16:00:00Z","v":10266,"vw":42.041886},{"c":42.025,"h":42.04,"l":42.02,"n":61,"o":42.04,"t":"2026-10-13T16:15:00Z","v":6681,"vw":42.032133},{"c":41.9951,"h":42.025,"l":41.985,"n":70,"o":42.02,"t":"2026-10-13T16:30:00Z","v":3158,"vw":42.002047},{"c":41.98,"h":42,"l":41.98,"n":99,"o":42,"t":"2026-10-13T16:45:00Z","v":5853,"vw":41.996172},{"c":42.005,"h":42.005,"l":41.96,"n":210,"o":41.97,"t":"2026-10-13T17:00:00Z","v":42589,"vw":41.969303},{"c":42.015,"h":42.02,"l":41.99,"n":83,"o":42.005,"t":"2026-10-13T17:15:00Z","v":7960,"vw":41.999961},{"c":42.03,"h":42.035,"l":42.015,"n":89,"o":42.015,"t":"2026-10-13T17:30:00Z","v":9758,"vw":42.026075},{"c":42.0099,"h":42.03,"l":41.995,"n":173,"o":42.03,"t":"2026-10-13T17:45:00Z","v":10863,"vw":42.006037},{"c":42.06,"h":42.09,"l":42.005,"n":113,"o":42.005,"t":"2026-10-13T18:00:00Z","v":12216,"vw":42.067989},{"c":42.065,"h":42.07,"l":42.045,"n":77,"o":42.06,"t":"2026-10-13T18:15:00Z","v":8315,"vw":42.053725},{"c":42.075,"h":42.075,"l":42.045,"n":92,"o":42.075,"t":"2026-10-13T18:30:00Z","v":8942,"vw":42.067806},{"c":42.08,"h":42.1,"l":42.07,"n":104,"o":42.075,"t":"2026-10-13T18:45:00Z","v":8978,"vw":42.079307},{"c":42.085,"h":42.1,"l":42.0813,"n":68,"o":42.095,"t":"2026-10-13T19:00:00Z","v":7306,"vw":42.085599},{"c":42.08,"h":42.095,"l":42.07,"n":106,"o":42.085,"t":"2026-10-13T19:15:00Z","v":8935,"vw":42.07969},{"c":42.07,"h":42.095,"l":42.065,"n":145,"o":42.08,"t":"2026-10-13T19:30:00Z","v":8600,"vw":42.080287},{"c":42.05,"h":42.08,"l":42.045,"n":288,"o":42.06,"t":"2026-10-13T19:45:00Z","v":18864,"vw":42.05845},{"c":42.04,"h":42.04,"l":42.04,"n":10,"o":42.04,"t":"2026-10-13T20:00:00Z","v":178,"vw":42.04},{"c":41.94,"h":41.95,"l":41.86,"n":146,"o":41.86,"t":"2026-10-14T13:30:00Z","v":10614,"vw":41.904225},{"c":41.86,"h":41.94,"l":41.86,"n":52,"o":41.94,"t":"2026-10-14T13:45:00Z","v":3192,"vw":41.909635},{"c":41.83,"h":41.86,"l":41.82,"n":97,"o":41.85,"t":"2026-10-14T14:00:00Z","v":8569,"vw":41.838515},{"c":41.83,"h":41.865,"l":41.805,"n":145,"o":41.83,"t":"2026-10-14T14:15:00Z","v":10044,"vw":41.82619},{"c":41.9077,"h":41.9077,"l":41.835,"n":86,"o":41.85,"t":"2026-10-14T14:30:00Z","v":4274,"vw":41.861865},{"c":41.84,"h":41.89,"l":41.82,"n":77,"o":41.89,"t":"2026-10-14T14:45:00Z","v":6502,"vw":41.840738},{"c":41.82,"h":41.835,"l":41.79,"n":89,"o":41.83,"t":"2026-10-14T15:00:00Z","v":5752,"vw":41.813053},{"c":41.86,"h":41.865,"l":41.82,"n":55,"o":41.82,"t":"2026-10-14T15:15:00Z","v":6134,"vw":41.846461},{"c":41.84,"h":41.86,"l":41.835,"n":50,"o":41.85,"t":"2026-10-14T15:30:00Z","v":3859,"vw":41.843606},{"c":41.83,"h":41.85,"l":41.83,"n":57,"o":41.835,"t":"2026-10-14T15:45:00Z","v":2876,"vw":41.841314},{"c":41.81,"h":41.84,"l":41.81,"n":83,"o":41.83,"t":"2026-10-14T16:00:00Z","v":6069,"vw":41.82773},{"c":41.83,"h":41.835,"l":41.807,"n":101,"o":41.81,"t":"2026-10-14T16:15:00Z","v":9586,"vw":41.822895},{"c":41.855,"h":41.86,"l":41.82,"n":68,"o":41.825,"t":"2026-10-14T16:30:00Z","v":5476,"vw":41.833101},{"c":41.8401,"h":41.86,"l":41.84,"n":70,"o":41.855,"t":"2026-10-14T16:45:00Z","v":5838,"vw":41.850373},{"c":41.85,"h":41.86,"l":41.84,"n":79,"o":41.86,"t":"2026-10-14T17:00:00Z","v":16913,"vw":41.842268},{"c":41.88,"h":41.88,"l":41.86,"n":36,"o":41.86,"t":"2026-10-14T17:15:00Z","v":3457,"vw":41.869998},{"c":41.865,"h":41.875,"l":41.86,"n":67,"o":41.87,"t":"2026-10-14T17:30:00Z","v":5536,"vw":41.865569},{"c":41.86,"h":41.87,"l":41.84,"n":149,"o":41.86,"t":"2026-10-14T17:45:00Z","v":6834,"vw":41.856903},{"c":41.925,"h":41.93,"l":41.84,"n":102,"o":41.87,"t":"2026-10-14T18:00:00Z","v":8528,"vw":41.884901},{"c":41.95,"h":41.95,"l":41.915,"n":90,"o":41.925,"t":"2026-10-14T18:15:00Z","v":7336,"vw":41.929721},{"c":41.92,"h":41.95,"l":41.91,"n":96,"o":41.94,"t":"2026-10-14T18:30:00Z","v":15636,"vw":41.936065},{"c":41.92,"h":41.93,"l":41.905,"n":94,"o":41.93,"t":"2026-10-14T18:45:00Z","v":10796,"vw":41.923195},{"c":41.9276,"h":41.93,"l":41.9,"n":108,"o":41.915,"t":"2026-10-14T19:00:00Z","v":8515,"vw":41.915819},{"c":41.92,"h":41.94,"l":41.92,"n":82,"o":41.9251,"t":"2026-10-14T19:15:00Z","v":11104,"vw":41.928737},{"c":41.9,"h":41.94,"l":41.885,"n":164,"o":41.94,"t":"2026-10-14T19:30:00Z","v":16443,"vw":41.90888},{"c":41.94,"h":41.95,"l":41.895,"n":173,"o":41.895,"t":"2026-10-14T19:45:00Z","v":13778,"vw":41.930992},{"c":41.95,"h":41.95,"l":41.95,"n":10,"o":41.95,"t":"2026-10-14T20:00:00Z","v":125,"vw":41.95},{"c":42.28,"h":42.3,"l":42.24,"n":122,"o":42.24,"t":"2026-10-15T13:30:00Z","v":14926,"vw":42.254613},{"c":42.32,"h":42.34,"l":42.25,"n":180,"o":42.26,"t":"2026-10-15T13:45:00Z","v":16055,"vw":42.289533},{"c":42.29,"h":42.35,"l":42.29,"n":165,"o":42.32,"t":"2026-10-15T14:00:00Z","v":18154,"vw":42.312928},{"c":42.29,"h":42.31,"l":42.26,"n":168,"o":42.295,"t":"2026-10-15T14:15:00Z","v":11482,"vw":42.293847},{"c":42.34,"h":42.3757,"l":42.295,"n":105,"o":42.295,"t":"2026-10-15T14:30:00Z","v":5658,"vw":42.350875},{"c":42.33,"h":42.345,"l":42.305,"n":52,"o":42.32,"t":"2026-10-15T14:45:00Z","v":5099,"vw":42.32553},{"c":42.345,"h":42.36,"l":42.31,"n":66,"o":42.32,"t":"2026-10-15T15:00:00Z","v":3533,"vw":42.334102},{"c":42.295,"h":42.33,"l":42.295,"n":32,"o":42.33,"t":"2026-10-15T15:15:00Z","v":1831,"vw":42.311658},{"c":42.315,"h":42.325,"l":42.3,"n":71,"o":42.3,"t":"2026-10-15T15:30:00Z","v":6566,"vw":42.31555},{"c":42.29,"h":42.315,"l":42.29,"n":64,"o":42.315,"t":"2026-10-15T15:45:00Z","v":6988,"vw":42.30268},{"c":42.275,"h":42.3,"l":42.275,"n":40,"o":42.28,"t":"2026-10-15T16:00:00Z","v":1874,"vw":42.28234},{"c":42.31,"h":42.31,"l":42.27,"n":37,"o":42.27,"t":"2026-10-15T16:15:00Z","v":2031,"vw":42.283512},{"c":42.31,"h":42.315,"l":42.3,"n":26,"o":42.305,"t":"2026-10-15T16:30:00Z","v":2588,"vw":42.308479},{"c":42.295,"h":42.31,"l":42.295,"n":30,"o":42.31,"t":"2026-10-15T16:45:00Z","v":2764,"vw":42.303422},{"c":42.325,"h":42.325,"l":42.295,"n":49,"o":42.295,"t":"2026-10-15T17:00:00Z","v":5315,"vw":42.305684},{"c":42.3101,"h":42.32,"l":42.305,"n":36,"o":42.31,"t":"2026-10-15T17:15:00Z","v":2998,"vw":42.312977},{"c":42.36,"h":42.36,"l":42.31,"n":52,"o":42.31,"t":"2026-10-15T17:30:00Z","v":6782,"vw":42.341388},{"c":42.335,"h":42.3651,"l":42.335,"n":166,"o":42.3651,"t":"2026-10-15T17:45:00Z","v":6882,"vw":42.356218},{"c":42.34,"h":42.35,"l":42.34,"n":24,"o":42.34,"t":"2026-10-15T18:00:00Z","v":3582,"vw":42.341486},{"c":42.35,"h":42.36,"l":42.346908,"n":38,"o":42.3497,"t":"2026-10-15T18:15:00Z","v":8651,"vw":42.350049},{"c":42.355,"h":42.37,"l":42.355,"n":39,"o":42.36,"t":"2026-10-15T18:30:00Z","v":6243,"vw":42.358495},{"c":42.35,"h":42.36,"l":42.345,"n":38,"o":42.355,"t":"2026-10-15T18:45:00Z","v":4869,"vw":42.351347},{"c":42.345,"h":42.3598,"l":42.345,"n":77,"o":42.35,"t":"2026-10-15T19:00:00Z","v":7740,"vw":42.351549},{"c":42.32,"h":42.34,"l":42.32,"n":54,"o":42.34,"t":"2026-10-15T19:15:00Z","v":8426,"vw":42.327241},{"c":42.375,"h":42.385,"l":42.3201,"n":110,"o":42.3201,"t":"2026-10-15T19:30:00Z","v":35121,"vw":42.348077},{"c":42.4,"h":42.41,"l":42.37,"n":230,"o":42.385,"t":"2026-10-15T19:45:00Z","v":26544,"vw":42.388346},{"c":42.39,"h":42.39,"l":42.39,"n":10,"o":42.39,"t":"2026-10-15T20:00:00Z","v":3734,"vw":42.39},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-16T12:45:00Z","v":221,"vw":42.5},{"c":42.6,"h":42.6,"l":42.6,"n":6,"o":42.6,"t":"2026-10-16T13:15:00Z","v":233,"vw":42.6},{"c":42.68,"h":42.69,"l":42.5907,"n":160,"o":42.6,"t":"2026-10-16T13:30:00Z","v":9054,"vw":42.639972},{"c":42.695,"h":42.7,"l":42.62,"n":189,"o":42.68,"t":"2026-10-16T13:45:00Z","v":9521,"vw":42.675089},{"c":42.68,"h":42.73,"l":42.66,"n":186,"o":42.7,"t":"2026-10-16T14:00:00Z","v":11566,"vw":42.690655},{"c":42.715,"h":42.715,"l":42.66,"n":162,"o":42.69,"t":"2026-10-16T14:15:00Z","v":8799,"vw":42.688969},{"c":42.66,"h":42.72,"l":42.66,"n":140,"o":42.71,"t":"2026-10-16T14:30:00Z","v":10502,"vw":42.683827},{"c":42.69,"h":42.695,"l":42.65,"n":124,"o":42.655,"t":"2026-10-16T14:45:00Z","v":20512,"vw":42.660182},{"c":42.67,"h":42.71,"l":42.67,"n":106,"o":42.695,"t":"2026-10-16T15:00:00Z","v":10536,"vw":42.699173},{"c":42.66,"h":42.675,"l":42.64,"n":159,"o":42.665,"t":"2026-10-16T15:15:00Z","v":13583,"vw":42.66261},{"c":42.64,"h":42.68,"l":42.64,"n":97,"o":42.665,"t":"2026-10-16T15:30:00Z","v":6525,"vw":42.658967},{"c":42.53,"h":42.635,"l":42.53,"n":168,"o":42.635,"t":"2026-10-16T15:45:00Z","v":20888,"vw":42.589602},{"c":42.51,"h":42.53,"l":42.485,"n":128,"o":42.52,"t":"2026-10-16T16:00:00Z","v":17048,"vw":42.506838},{"c":42.495,"h":42.53,"l":42.49,"n":127,"o":42.53,"t":"2026-10-16T16:15:00Z","v":12202,"vw":42.510471},{"c":42.465,"h":42.49,"l":42.43,"n":108,"o":42.49,"t":"2026-10-16T16:30:00Z","v":10086,"vw":42.450234},{"c":42.44,"h":42.465,"l":42.41,"n":142,"o":42.46,"t":"2026-10-16T16:45:00Z","v":11516,"vw":42.43901},{"c":42.375,"h":42.435,"l":42.375,"n":109,"o":42.435,"t":"2026-10-16T17:00:00Z","v":10524,"vw":42.391271},{"c":42.4,"h":42.4,"l":42.34,"n":125,"o":42.37,"t":"2026-10-16T17:15:00Z","v":13875,"vw":42.36756},{"c":42.4495,"h":42.45,"l":42.39,"n":138,"o":42.39,"t":"2026-10-16T17:30:00Z","v":15974,"vw":42.429168},{"c":42.39,"h":42.44,"l":42.39,"n":114,"o":42.44,"t":"2026-10-16T17:45:00Z","v":127008,"vw":42.400818},{"c":42.385,"h":42.395,"l":42.355,"n":83,"o":42.385,"t":"2026-10-16T18:00:00Z","v":6918,"vw":42.381291},{"c":42.37,"h":42.385,"l":42.35,"n":85,"o":42.385,"t":"2026-10-16T18:15:00Z","v":5301,"vw":42.370176},{"c":42.375,"h":42.38,"l":42.35,"n":105,"o":42.365,"t":"2026-10-16T18:30:00Z","v":7257,"vw":42.370288},{"c":42.36,"h":42.3759,"l":42.33,"n":86,"o":42.3759,"t":"2026-10-16T18:45:00Z","v":7212,"vw":42.357172},{"c":42.39,"h":42.39,"l":42.345,"n":103,"o":42.36,"t":"2026-10-16T19:00:00Z","v":9193,"vw":42.362379},{"c":42.395,"h":42.41,"l":42.3834,"n":76,"o":42.4,"t":"2026-10-16T19:15:00Z","v":13360,"vw":42.397414},{"c":42.365,"h":42.4,"l":42.365,"n":107,"o":42.4,"t":"2026-10-16T19:30:00Z","v":11448,"vw":42.387453},{"c":42.41,"h":42.42,"l":42.3601,"n":250,"o":42.3601,"t":"2026-10-16T19:45:00Z","v":17946,"vw":42.400282},{"c":42.4,"h":42.4,"l":42.4,"n":9,"o":42.4,"t":"2026-10-16T20:00:00Z","v":835,"vw":42.4},{"c":42.26,"h":42.3,"l":42.23,"n":153,"o":42.3,"t":"2026-10-19T13:30:00Z","v":14224,"vw":42.286695},{"c":42.245,"h":42.2601,"l":42.2,"n":125,"o":42.24,"t":"2026-10-19T13:45:00Z","v":8769,"vw":42.218043},{"c":42.24,"h":42.26,"l":42.23,"n":107,"o":42.24,"t":"2026-10-19T14:00:00Z","v":12872,"vw":42.244282},{"c":42.24,"h":42.29,"l":42.235,"n":144,"o":42.26,"t":"2026-10-19T14:15:00Z","v":9289,"vw":42.259945},{"c":42.2,"h":42.2401,"l":42.175,"n":146,"o":42.24,"t":"2026-10-19T14:30:00Z","v":14325,"vw":42.208872},{"c":42.19,"h":42.215,"l":42.18,"n":164,"o":42.205,"t":"2026-10-19T14:45:00Z","v":26497,"vw":42.187871},{"c":42.22,"h":42.22,"l":42.19,"n":104,"o":42.2,"t":"2026-10-19T15:00:00Z","v":5484,"vw":42.201028},{"c":42.27,"h":42.27,"l":42.22,"n":66,"o":42.22,"t":"2026-10-19T15:15:00Z","v":6453,"vw":42.235958},{"c":42.23,"h":42.26,"l":42.23,"n":72,"o":42.26,"t":"2026-10-19T15:30:00Z","v":4769,"vw":42.245725},{"c":42.23,"h":42.24,"l":42.225,"n":71,"o":42.225,"t":"2026-10-19T15:45:00Z","v":6088,"vw":42.231589},{"c":42.2,"h":42.235,"l":42.15,"n":157,"o":42.235,"t":"2026-10-19T16:00:00Z","v":20481,"vw":42.187616},{"c":42.21,"h":42.21,"l":42.185,"n":60,"o":42.195,"t":"2026-10-19T16:15:00Z","v":6191,"vw":42.194275},{"c":42.165,"h":42.2,"l":42.14,"n":120,"o":42.2,"t":"2026-10-19T16:30:00Z","v":9310,"vw":42.180285},{"c":42.165,"h":42.17,"l":42.155,"n":72,"o":42.165,"t":"2026-10-19T16:45:00Z","v":4218,"vw":42.162504},{"c":42.13,"h":42.165,"l":42.12,"n":84,"o":42.165,"t":"2026-10-19T17:00:00Z","v":9811,"vw":42.146176},{"c":42.145,"h":42.16,"l":42.115,"n":133,"o":42.135,"t":"2026-10-19T17:15:00Z","v":11503,"vw":42.134443},{"c":42.15,"h":42.15,"l":42.125,"n":116,"o":42.145,"t":"2026-10-19T17:30:00Z","v":8157,"vw":42.135432},{"c":42.15,"h":42.15,"l":42.125,"n":185,"o":42.14,"t":"2026-10-19T17:45:00Z","v":7090,"vw":42.136758},{"c":42.165,"h":42.165,"l":42.13,"n":110,"o":42.145,"t":"2026-10-19T18:00:00Z","v":8444,"vw":42.149682},{"c":42.125,"h":42.18,"l":42.12,"n":150,"o":42.1699,"t":"2026-10-19T18:15:00Z","v":44357,"vw":42.138849},{"c":42.14,"h":42.15,"l":42.12,"n":92,"o":42.13,"t":"2026-10-19T18:30:00Z","v":9466,"vw":42.135919},{"c":42.12,"h":42.15,"l":42.12,"n":83,"o":42.13,"t":"2026-10-19T18:45:00Z","v":18823,"vw":42.134724},{"c":42.095,"h":42.12,"l":42.095,"n":101,"o":42.115,"t":"2026-10-19T19:00:00Z","v":10231,"vw":42.1064},{"c":42.095,"h":42.115,"l":42.09,"n":182,"o":42.095,"t":"2026-10-19T19:15:00Z","v":47946,"vw":42.10286},{"c":42.11,"h":42.11,"l":42.08,"n":161,"o":42.09,"t":"2026-10-19T19:30:00Z","v":14569,"vw":42.093168},{"c":42.085,"h":42.12,"l":42.07,"n":303,"o":42.1,"t":"2026-10-19T19:45:00Z","v":30483,"vw":42.0963},{"c":42.08,"h":42.08,"l":42.08,"n":11,"o":42.08,"t":"2026-10-19T20:00:00Z","v":456,"vw":42.08},{"c":42.515,"h":42.515,"l":42.26,"n":431,"o":42.26,"t":"2026-10-20T13:30:00Z","v":40042,"vw":42.43316},{"c":42.53,"h":42.55,"l":42.495,"n":201,"o":42.525,"t":"2026-10-20T13:45:00Z","v":17926,"vw":42.524702},{"c":42.54,"h":42.55,"l":42.49,"n":207,"o":42.53,"t":"2026-10-20T14:00:00Z","v":14350,"vw":42.500548},{"c":42.72,"h":42.73,"l":42.53,"n":128,"o":42.53,"t":"2026-10-20T14:15:00Z","v":8896,"vw":42.626563},{"c":42.75,"h":42.77,"l":42.72,"n":132,"o":42.74,"t":"2026-10-20T14:30:00Z","v":10971,"vw":42.746587},{"c":42.785,"h":42.79,"l":42.715,"n":227,"o":42.74,"t":"2026-10-20T14:45:00Z","v":24746,"vw":42.745485},{"c":42.69,"h":42.78,"l":42.68,"n":211,"o":42.78,"t":"2026-10-20T15:00:00Z","v":17328,"vw":42.744854},{"c":42.7,"h":42.74,"l":42.69,"n":111,"o":42.69,"t":"2026-10-20T15:15:00Z","v":10087,"vw":42.715555},{"c":42.71,"h":42.72,"l":42.655,"n":96,"o":42.695,"t":"2026-10-20T15:30:00Z","v":7748,"vw":42.684469},{"c":42.7,"h":42.71,"l":42.69,"n":100,"o":42.71,"t":"2026-10-20T15:45:00Z","v":8420,"vw":42.698855},{"c":42.7,"h":42.73,"l":42.69,"n":128,"o":42.7,"t":"2026-10-20T16:00:00Z","v":9149,"vw":42.703217},{"c":42.715,"h":42.72,"l":42.69,"n":103,"o":42.715,"t":"2026-10-20T16:15:00Z","v":7390,"vw":42.70481},{"c":42.715,"h":42.745,"l":42.715,"n":85,"o":42.715,"t":"2026-10-20T16:30:00Z","v":7501,"vw":42.729302},{"c":42.7,"h":42.735,"l":42.695,"n":85,"o":42.715,"t":"2026-10-20T16:45:00Z","v":6936,"vw":42.71123},{"c":42.705,"h":42.71,"l":42.69,"n":112,"o":42.7,"t":"2026-10-20T17:00:00Z","v":8391,"vw":42.703323},{"c":42.72,"h":42.725,"l":42.695,"n":107,"o":42.705,"t":"2026-10-20T17:15:00Z","v":6593,"vw":42.714197},{"c":42.735,"h":42.74,"l":42.72,"n":110,"o":42.73,"t":"2026-10-20T17:30:00Z","v":10160,"vw":42.731557},{"c":42.74,"h":42.745,"l":42.73,"n":213,"o":42.735,"t":"2026-10-20T17:45:00Z","v":12793,"vw":42.736566},{"c":42.745,"h":42.76,"l":42.735,"n":133,"o":42.74,"t":"2026-10-20T18:00:00Z","v":14540,"vw":42.748794},{"c":42.74,"h":42.755,"l":42.731,"n":114,"o":42.75,"t":"2026-10-20T18:15:00Z","v":10336,"vw":42.740159},{"c":42.72,"h":42.74,"l":42.72,"n":129,"o":42.74,"t":"2026-10-20T18:30:00Z","v":11630,"vw":42.73291},{"c":42.745,"h":42.75,"l":42.72,"n":121,"o":42.72,"t":"2026-10-20T18:45:00Z","v":12547,"vw":42.740555},{"c":42.73,"h":42.755,"l":42.73,"n":123,"o":42.75,"t":"2026-10-20T19:00:00Z","v":14690,"vw":42.74598},{"c":42.735,"h":42.745,"l":42.72,"n":127,"o":42.735,"t":"2026-10-20T19:15:00Z","v":21594,"vw":42.732414},{"c":42.7576,"h":42.7576,"l":42.73,"n":146,"o":42.735,"t":"2026-10-20T19:30:00Z","v":16181,"vw":42.740084},{"c":42.73,"h":42.76,"l":42.73,"n":369,"o":42.755,"t":"2026-10-20T19:45:00Z","v":37917,"vw":42.748377},{"c":42.74,"h":42.74,"l":42.74,"n":10,"o":42.74,"t":"2026-10-20T20:00:00Z","v":984,"vw":42.74},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-21T13:00:00Z","v":1416,"vw":42.74},{"c":42.86,"h":42.86,"l":42.86,"n":5,"o":42.86,"t":"2026-10-21T13:15:00Z","v":1000,"vw":42.86},{"c":42.825,"h":42.915,"l":42.8,"n":210,"o":42.88,"t":"2026-10-21T13:30:00Z","v":33000,"vw":42.847776},{"c":42.795,"h":42.85,"l":42.795,"n":183,"o":42.835,"t":"2026-10-21T13:45:00Z","v":17424,"vw":42.825473},{"c":42.765,"h":42.79,"l":42.72,"n":114,"o":42.79,"t":"2026-10-21T14:00:00Z","v":9673,"vw":42.749628},{"c":42.745,"h":42.76,"l":42.72,"n":122,"o":42.76,"t":"2026-10-21T14:15:00Z","v":11965,"vw":42.735606},{"c":42.73,"h":42.765,"l":42.72,"n":81,"o":42.75,"t":"2026-10-21T14:30:00Z","v":10442,"vw":42.739747},{"c":42.68,"h":42.745,"l":42.665,"n":145,"o":42.73,"t":"2026-10-21T14:45:00Z","v":14526,"vw":42.703486},{"c":42.68,"h":42.685,"l":42.645,"n":96,"o":42.675,"t":"2026-10-21T15:00:00Z","v":8372,"vw":42.660023},{"c":42.76,"h":42.76,"l":42.665,"n":119,"o":42.68,"t":"2026-10-21T15:15:00Z","v":8716,"vw":42.700054},{"c":42.715,"h":42.765,"l":42.71,"n":142,"o":42.76,"t":"2026-10-21T15:30:00Z","v":26456,"vw":42.74047},{"c":42.715,"h":42.73,"l":42.705,"n":103,"o":42.715,"t":"2026-10-21T15:45:00Z","v":10685,"vw":42.715515},{"c":42.705,"h":42.72,"l":42.69,"n":104,"o":42.715,"t":"2026-10-21T16:00:00Z","v":14607,"vw":42.703745},{"c":42.735,"h":42.735,"l":42.705,"n":117,"o":42.705,"t":"2026-10-21T16:15:00Z","v":12888,"vw":42.718496},{"c":42.74,"h":42.785,"l":42.72,"n":135,"o":42.735,"t":"2026-10-21T16:30:00Z","v":20393,"vw":42.739476},{"c":42.745,"h":42.75,"l":42.7301,"n":90,"o":42.735,"t":"2026-10-21T16:45:00Z","v":16468,"vw":42.737705},{"c":42.755,"h":42.755,"l":42.72,"n":128,"o":42.745,"t":"2026-10-21T17:00:00Z","v":11482,"vw":42.738208},{"c":42.745,"h":42.76,"l":42.74,"n":115,"o":42.75,"t":"2026-10-21T17:15:00Z","v":8675,"vw":42.748138},{"c":42.75,"h":42.75,"l":42.745,"n":92,"o":42.745,"t":"2026-10-21T17:30:00Z","v":7034,"vw":42.746177},{"c":42.76,"h":42.77,"l":42.74,"n":183,"o":42.745,"t":"2026-10-21T17:45:00Z","v":12587,"vw":42.757017},{"c":42.735,"h":42.76,"l":42.735,"n":103,"o":42.755,"t":"2026-10-21T18:00:00Z","v":9175,"vw":42.750295},{"c":42.74,"h":42.75,"l":42.735,"n":122,"o":42.74,"t":"2026-10-21T18:15:00Z","v":10896,"vw":42.741647},{"c":42.74,"h":42.745,"l":42.72,"n":166,"o":42.74,"t":"2026-10-21T18:30:00Z","v":26564,"vw":42.730993},{"c":42.595,"h":42.735,"l":42.59,"n":196,"o":42.735,"t":"2026-10-21T18:45:00Z","v":21371,"vw":42.654914},{"c":42.6,"h":42.61,"l":42.535,"n":152,"o":42.59,"t":"2026-10-21T19:00:00Z","v":16840,"vw":42.575688},{"c":42.67,"h":42.67,"l":42.59,"n":164,"o":42.61,"t":"2026-10-21T19:15:00Z","v":16235,"vw":42.613575},{"c":42.685,"h":42.685,"l":42.665,"n":165,"o":42.67,"t":"2026-10-21T19:30:00Z","v":16303,"vw":42.676041},{"c":42.67,"h":42.695,"l":42.66,"n":318,"o":42.685,"t":"2026-10-21T19:45:00Z","v":31862,"vw":42.68346},{"c":42.67,"h":42.67,"l":42.67,"n":10,"o":42.67,"t":"2026-10-21T20:00:00Z","v":578,"vw":42.67},{"c":42.5,"h":42.55,"l":42.5,"n":151,"o":42.5,"t":"2026-10-22T13:30:00Z","v":35987,"vw":42.505736},{"c":42.535,"h":42.55,"l":42.47,"n":90,"o":42.48,"t":"2026-10-22T13:45:00Z","v":8696,"vw":42.518062},{"c":42.535,"h":42.55,"l":42.5301,"n":34,"o":42.5301,"t":"2026-10-22T14:00:00Z","v":2421,"vw":42.537541},{"c":42.545,"h":42.56,"l":42.5399,"n":46,"o":42.54,"t":"2026-10-22T14:15:00Z","v":3892,"vw":42.544729},{"c":42.5,"h":42.555,"l":42.49,"n":81,"o":42.535,"t":"2026-10-22T14:30:00Z","v":8637,"vw":42.508365},{"c":42.53,"h":42.535,"l":42.49,"n":27,"o":42.49,"t":"2026-10-22T14:45:00Z","v":1817,"vw":42.519706},{"c":42.54,"h":42.54,"l":42.51,"n":74,"o":42.525,"t":"2026-10-22T15:00:00Z","v":5525,"vw":42.522487},{"c":42.495,"h":42.55,"l":42.495,"n":121,"o":42.53,"t":"2026-10-22T15:15:00Z","v":7417,"vw":42.51966},{"c":42.555,"h":42.555,"l":42.4999,"n":138,"o":42.5,"t":"2026-10-22T15:30:00Z","v":13278,"vw":42.518572},{"c":42.595,"h":42.6,"l":42.555,"n":57,"o":42.555,"t":"2026-10-22T15:45:00Z","v":4249,"vw":42.574849},{"c":42.615,"h":42.625,"l":42.595,"n":58,"o":42.595,"t":"2026-10-22T16:00:00Z","v":5516,"vw":42.611063},{"c":42.6301,"h":42.6339,"l":42.615,"n":47,"o":42.63,"t":"2026-10-22T16:15:00Z","v":3466,"vw":42.625524},{"c":42.61,"h":42.63,"l":42.61,"n":56,"o":42.63,"t":"2026-10-22T16:30:00Z","v":1463,"vw":42.617565},{"c":42.64,"h":42.645,"l":42.61,"n":99,"o":42.615,"t":"2026-10-22T16:45:00Z","v":12517,"vw":42.619004},{"c":42.635,"h":42.635,"l":42.61,"n":71,"o":42.6201,"t":"2026-10-22T17:00:00Z","v":7276,"vw":42.624265},{"c":42.66,"h":42.67,"l":42.635,"n":84,"o":42.635,"t":"2026-10-22T17:15:00Z","v":10036,"vw":42.65718},{"c":42.68,"h":42.69,"l":42.665,"n":82,"o":42.67,"t":"2026-10-22T17:30:00Z","v":16862,"vw":42.673641},{"c":42.68,"h":42.69,"l":42.65,"n":199,"o":42.68,"t":"2026-10-22T17:45:00Z","v":13052,"vw":42.671512},{"c":42.645,"h":42.68,"l":42.63,"n":143,"o":42.68,"t":"2026-10-22T18:00:00Z","v":15251,"vw":42.645082},{"c":42.645,"h":42.68,"l":42.645,"n":59,"o":42.645,"t":"2026-10-22T18:15:00Z","v":3181,"vw":42.660812},{"c":42.635,"h":42.64,"l":42.625,"n":60,"o":42.64,"t":"2026-10-22T18:30:00Z","v":6333,"vw":42.632281},{"c":42.64,"h":42.64,"l":42.625,"n":100,"o":42.635,"t":"2026-10-22T18:45:00Z","v":7602,"vw":42.631619},{"c":42.665,"h":42.67,"l":42.6214,"n":136,"o":42.635,"t":"2026-10-22T19:00:00Z","v":37686,"vw":42.634311},{"c":42.68,"h":42.68,"l":42.66,"n":86,"o":42.66,"t":"2026-10-22T19:15:00Z","v":8346,"vw":42.667835},{"c":42.65,"h":42.6859,"l":42.645,"n":138,"o":42.68,"t":"2026-10-22T19:30:00Z","v":13328,"vw":42.66658},{"c":42.7,"h":42.7,"l":42.63,"n":226,"o":42.65,"t":"2026-10-22T19:45:00Z","v":19879,"vw":42.667668},{"c":42.71,"h":42.71,"l":42.71,"n":8,"o":42.71,"t":"2026-10-22T20:00:00Z","v":1813,"vw":42.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5584021898513266,"strike":52.610652067657824,"iv":0.6438762964958588,"gamma":0.02999882805696234,"theta":-0.0318346243184668,"vega":0.028017386764641238,"rho":0.004504328625073916,"breakevenPct":24.48853724539721},{"delta":0.2,"premium":0.65,"strike":49.08388961049643,"iv":0.5210737831272941,"gamma":0.045122433716940455,"theta":-0.031098641293092383,"vega":0.033668503133216385,"rho":0.006055800906009139,"breakevenPct":16.44553877428337},{"delta":0.25,"premium":0.65,"strike":46.39285194245062,"iv":0.38312963025733016,"gamma":0.06930274753612786,"theta":-0.02643456539696916,"vega":0.038231514466212965,"rho":0.007634230497038026,"breakevenPct":10.14481840892208},{"delta":0.3,"premium":0.6521629544863283,"strike":44.95674091027343,"iv":0.2976494111823841,"gamma":0.09720573291787965,"theta":-0.022946867190571228,"vega":0.04183295073820063,"rho":0.009191755626384327,"breakevenPct":6.787412467243642},{"delta":0.35,"premium":0.6896725393918708,"strike":44.206549212162585,"iv":0.25457135093382394,"gamma":0.12172401566208532,"theta":-0.021217137879556185,"vega":0.044477734887931386,"rho":0.010737583674221538,"breakevenPct":5.1187584911132165},{"delta":0.4,"premium":0.7593343350806288,"strike":43.70332832459685,"iv":0.23090001398796584,"gamma":0.13877664227518455,"theta":-0.02019475287241204,"vega":0.04603484407296072,"rho":0.012325415978548616,"breakevenPct":4.103635353962739},{"delta":0.45,"premium":0.8412119048823583,"strike":43.29394047558821,"iv":0.21460198489136173,"gamma":0.15299279927449505,"theta":-0.019441113249354974,"vega":0.047178706661458555,"rho":0.013929207201300406,"breakevenPct":3.336811942099194},{"delta":0.5,"premium":0.9230160723254646,"strike":42.929181315921646,"iv":0.19938739326971372,"gamma":0.16527498744349575,"theta":-0.018574234053239578,"vega":0.04763174284279257,"rho":0.015531612556873475,"breakevenPct":2.674309033591922},{"delta":0.55,"premium":1.004633350075339,"strike":42.67805123053742,"iv":0.18693134103465595,"gamma":0.17263309894525367,"theta":-0.017419035660472124,"vega":0.046325866398794574,"rho":0.017130489357005684,"breakevenPct":2.2774164846938794},{"delta":0.6,"premium":1.0862506278252133,"strike":42.42692114515319,"iv":0.1744752887995982,"gamma":0.17999121044701155,"theta":-0.016263837267704674,"vega":0.045019989954796585,"rho":0.01872936615713789,"breakevenPct":1.8805239357958379},{"delta":0.65,"premium":1.1678679055750878,"strike":42.17579105976896,"iv":0.16201923656454043,"gamma":0.18734932194876946,"theta":-0.015108638874937219,"vega":0.04371411351079859,"rho":0.0203282429572701,"breakevenPct":1.4836313868977955},{"delta":0.7,"premium":1.2837837837837833,"strike":41.91891891891892,"iv":0.1523027027027027,"gamma":0.18699459459459464,"theta":-0.013951351351351353,"vega":0.041397297297297304,"rho":0.02193516003139841,"breakevenPct":1.1536003341201209},{"delta":0.75,"premium":1.4797297297297296,"strike":41.648648648648646,"iv":0.14897837837837838,"gamma":0.16864324324324326,"theta":-0.01278918918918919,"vega":0.036721621621621625,"rho":0.023560837744850967,"breakevenPct":0.9795794389566367},{"delta":0.8,"premium":1.6756756756756759,"strike":41.37837837837838,"iv":0.14565405405405404,"gamma":0.15029189189189188,"theta":-0.011627027027027026,"vega":0.03204594594594594,"rho":0.025186515458303523,"breakevenPct":0.8055585437931526},{"delta":0.85,"premium":1.8716216216216217,"strike":41.108108108108105,"iv":0.1423297297297297,"gamma":0.13194054054054055,"theta":-0.010464864864864865,"vega":0.02737027027027027,"rho":0.026812193171756073,"breakevenPct":0.631537648629669},{"delta":0.9,"premium":3.190217998146691,"strike":39.6945073703719,"iv":0.19935507626507876,"gamma":0.08624999183822928,"theta":-0.008649806502808218,"vega":0.02072885711107257,"rho":0.027712543188712906,"breakevenPct":0.4090970932301445}],"put":[{"delta":0.1,"premium":0.3657234700607557,"strike":35.125302984802325,"iv":0.5884144546215689,"gamma":0.02457518898464454,"theta":-0.020856095875291542,"vega":0.021026767816866524,"rho":-0.0038224248783020063,"breakevenPct":18.614892262370486},{"delta":0.15,"premium":0.65,"strike":36.13052899678887,"iv":0.6401316146225213,"gamma":0.030314395318056193,"theta":-0.03007287386078046,"vega":0.028066916569867942,"rho":-0.00578055557380803,"breakevenPct":16.92688129995582},{"delta":0.2,"premium":0.667096152767949,"strike":38.68384611071796,"iv":0.4673573277908545,"gamma":0.05000056374339237,"theta":-0.02592685453487909,"vega":0.033675014616087066,"rho":-0.007599912258780751,"breakevenPct":10.988644444041183},{"delta":0.25,"premium":0.7063976320237549,"strike":40.1279526404751,"iv":0.3741669074778435,"gamma":0.07084402633489975,"theta":-0.02319095873195807,"vega":0.03820705163832037,"rho":-0.009443013092608105,"breakevenPct":7.699473171502359},{"delta":0.3,"premium":0.7532475486124939,"strike":41.064950972249875,"iv":0.3145289778756821,"gamma":0.09217851879508819,"theta":-0.020960461103476165,"vega":0.04180276118022602,"rho":-0.011294387797281563,"breakevenPct":5.615304557159018},{"delta":0.35,"premium":0.7855448247793528,"strike":41.71089649558706,"iv":0.26878507962965864,"gamma":0.11592100559884594,"theta":-0.018527282754758994,"vega":0.044395089893942634,"rho":-0.013146190102203388,"breakevenPct":4.1785257063739065},{"delta":0.4,"premium":0.8394320224521393,"strike":42.1971601122607,"iv":0.2374771779320703,"gamma":0.13536544471838324,"theta":-0.01659860470666518,"vega":0.04603952011247891,"rho":-0.014991492096618906,"breakevenPct":3.166171646432783},{"delta":0.45,"premium":0.9108107755930311,"strike":42.55405387796515,"iv":0.21786492016236791,"gamma":0.15132772483829354,"theta":-0.015078658806560261,"vega":0.04691598926631058,"rho":-0.016831527719790327,"breakevenPct":2.497674777869059},{"delta":0.5,"premium":0.9821895287339231,"strike":42.910947643669616,"iv":0.19825266239266554,"gamma":0.1672900049582039,"theta":-0.013558712906455344,"vega":0.04779245842014226,"rho":-0.018671563342961748,"breakevenPct":1.8291779093053349},{"delta":0.55,"premium":1.078493279903721,"strike":43.174429510897156,"iv":0.1859354540572329,"gamma":0.17331847139478007,"theta":-0.012084132778464474,"vega":0.04661377360841261,"rho":-0.020454800115525584,"breakevenPct":1.437751741996171},{"delta":0.6,"premium":1.1830841357866824,"strike":43.40685363508152,"iv":0.17604371586544437,"gamma":0.17604412697057395,"theta":-0.010624635937680559,"vega":0.04475178779523339,"rho":-0.022219152311969227,"breakevenPct":1.138446501299855},{"delta":0.65,"premium":1.2876749916696437,"strike":43.63927775926587,"iv":0.1661519776736558,"gamma":0.17876978254636786,"theta":-0.00916513909689664,"vega":0.04288980198205416,"rho":-0.023983504508412877,"breakevenPct":0.8391412606035384},{"delta":0.7,"premium":1.392265847552605,"strike":43.871701883450235,"iv":0.1562602394818673,"gamma":0.18149543812216176,"theta":-0.007705642256112724,"vega":0.04102781616887494,"rho":-0.02574785670485652,"breakevenPct":0.5398360199072227},{"delta":0.75,"premium":1.7263636363636363,"strike":44.29090909090909,"iv":0.16415272727272726,"gamma":0.16368363636363636,"theta":-0.0070163636363636366,"vega":0.038021818181818184,"rho":-0.027618714864716808,"breakevenPct":0.340563206402594},{"delta":0.8,"premium":2.3432467532467545,"strike":44.94025974025974,"iv":0.19395792207792212,"gamma":0.1205667532467532,"theta":-0.007276103896103897,"vega":0.03360623376623376,"rho":-0.02962080358664403,"breakevenPct":0.2645446335448669},{"delta":0.85,"premium":4.118592964824119,"strike":46.71859296482412,"iv":0.28419547738693457,"gamma":0.06877487437185933,"theta":-0.00939045226130653,"vega":0.028075376884422118,"rho":-0.03250998154616614,"breakevenPct":0.2575509248419561},{"delta":0.9,"premium":9.344444444444449,"strike":51.94444444444445,"iv":0.5050611111111113,"gamma":0.028894444444444424,"theta":-0.01326666666666667,"vega":0.02114444444444444,"rho":-0.038199050553517265,"breakevenPct":0.2575509248419561}]},"raw":{"call":[{"delta":0.15,"premium":0.5584021898513266,"strike":52.610652067657824,"iv":0.6438762964958588,"gamma":0.02999882805696234,"theta":-0.0318346243184668,"vega":0.028017386764641238,"rho":0.004504328625073916,"breakevenPct":24.48853724539721},{"delta":0.2,"premium":0.65,"strike":49.08388961049643,"iv":0.5210737831272941,"gamma":0.045122433716940455,"theta":-0.031098641293092383,"vega":0.033668503133216385,"rho":0.006055800906009139,"breakevenPct":16.44553877428337},{"delta":0.25,"premium":0.65,"strike":46.39285194245062,"iv":0.38312963025733016,"gamma":0.06930274753612786,"theta":-0.02643456539696916,"vega":0.038231514466212965,"rho":0.007634230497038026,"breakevenPct":10.14481840892208},{"delta":0.3,"premium":0.6521629544863283,"strike":44.95674091027343,"iv":0.2976494111823841,"gamma":0.09720573291787965,"theta":-0.022946867190571228,"vega":0.04183295073820063,"rho":0.009191755626384327,"breakevenPct":6.787412467243642},{"delta":0.35,"premium":0.6896725393918708,"strike":44.206549212162585,"iv":0.25457135093382394,"gamma":0.12172401566208532,"theta":-0.021217137879556185,"vega":0.044477734887931386,"rho":0.010737583674221538,"breakevenPct":5.1187584911132165},{"delta":0.4,"premium":0.7593343350806288,"strike":43.70332832459685,"iv":0.23090001398796584,"gamma":0.13877664227518455,"theta":-0.02019475287241204,"vega":0.04603484407296072,"rho":0.012325415978548616,"breakevenPct":4.103635353962739},{"delta":0.45,"premium":0.8412119048823583,"strike":43.29394047558821,"iv":0.21460198489136173,"gamma":0.15299279927449505,"theta":-0.019441113249354974,"vega":0.047178706661458555,"rho":0.013929207201300406,"breakevenPct":3.336811942099194},{"delta":0.5,"premium":0.9230160723254646,"strike":42.929181315921646,"iv":0.19938739326971372,"gamma":0.16527498744349575,"theta":-0.018574234053239578,"vega":0.04763174284279257,"rho":0.015531612556873475,"breakevenPct":2.674309033591922},{"delta":0.55,"premium":1.004633350075339,"strike":42.67805123053742,"iv":0.18693134103465595,"gamma":0.17263309894525367,"theta":-0.017419035660472124,"vega":0.046325866398794574,"rho":0.017130489357005684,"breakevenPct":2.2774164846938794},{"delta":0.6,"premium":1.0862506278252133,"strike":42.42692114515319,"iv":0.1744752887995982,"gamma":0.17999121044701155,"theta":-0.016263837267704674,"vega":0.045019989954796585,"rho":0.01872936615713789,"breakevenPct":1.8805239357958379},{"delta":0.65,"premium":1.1678679055750878,"strike":42.17579105976896,"iv":0.16201923656454043,"gamma":0.18734932194876946,"theta":-0.015108638874937219,"vega":0.04371411351079859,"rho":0.0203282429572701,"breakevenPct":1.4836313868977955},{"delta":0.7,"premium":1.2837837837837833,"strike":41.91891891891892,"iv":0.1523027027027027,"gamma":0.18699459459459464,"theta":-0.013951351351351353,"vega":0.041397297297297304,"rho":0.02193516003139841,"breakevenPct":1.1536003341201209},{"delta":0.75,"premium":1.4797297297297296,"strike":41.648648648648646,"iv":0.14897837837837838,"gamma":0.16864324324324326,"theta":-0.01278918918918919,"vega":0.036721621621621625,"rho":0.023560837744850967,"breakevenPct":0.9795794389566367},{"delta":0.8,"premium":1.6756756756756759,"strike":41.37837837837838,"iv":0.14565405405405404,"gamma":0.15029189189189188,"theta":-0.011627027027027026,"vega":0.03204594594594594,"rho":0.025186515458303523,"breakevenPct":0.8055585437931526},{"delta":0.85,"premium":1.8716216216216217,"strike":41.108108108108105,"iv":0.1423297297297297,"gamma":0.13194054054054055,"theta":-0.010464864864864865,"vega":0.02737027027027027,"rho":0.026812193171756073,"breakevenPct":0.631537648629669},{"delta":0.9,"premium":3.190217998146691,"strike":39.6945073703719,"iv":0.19935507626507876,"gamma":0.08624999183822928,"theta":-0.008649806502808218,"vega":0.02072885711107257,"rho":0.027712543188712906,"breakevenPct":0.4090970932301445}],"put":[{"delta":0.1,"premium":0.3657234700607557,"strike":35.125302984802325,"iv":0.5884144546215689,"gamma":0.02457518898464454,"theta":-0.020856095875291542,"vega":0.021026767816866524,"rho":-0.0038224248783020063,"breakevenPct":18.614892262370486},{"delta":0.15,"premium":0.65,"strike":36.13052899678887,"iv":0.6401316146225213,"gamma":0.030314395318056193,"theta":-0.03007287386078046,"vega":0.028066916569867942,"rho":-0.00578055557380803,"breakevenPct":16.92688129995582},{"delta":0.2,"premium":0.667096152767949,"strike":38.68384611071796,"iv":0.4673573277908545,"gamma":0.05000056374339237,"theta":-0.02592685453487909,"vega":0.033675014616087066,"rho":-0.007599912258780751,"breakevenPct":10.988644444041183},{"delta":0.25,"premium":0.7063976320237549,"strike":40.1279526404751,"iv":0.3741669074778435,"gamma":0.07084402633489975,"theta":-0.02319095873195807,"vega":0.03820705163832037,"rho":-0.009443013092608105,"breakevenPct":7.699473171502359},{"delta":0.3,"premium":0.7532475486124939,"strike":41.064950972249875,"iv":0.3145289778756821,"gamma":0.09217851879508819,"theta":-0.020960461103476165,"vega":0.04180276118022602,"rho":-0.011294387797281563,"breakevenPct":5.615304557159018},{"delta":0.35,"premium":0.7855448247793528,"strike":41.71089649558706,"iv":0.26878507962965864,"gamma":0.11592100559884594,"theta":-0.018527282754758994,"vega":0.044395089893942634,"rho":-0.013146190102203388,"breakevenPct":4.1785257063739065},{"delta":0.4,"premium":0.8394320224521393,"strike":42.1971601122607,"iv":0.2374771779320703,"gamma":0.13536544471838324,"theta":-0.01659860470666518,"vega":0.04603952011247891,"rho":-0.014991492096618906,"breakevenPct":3.166171646432783},{"delta":0.45,"premium":0.9108107755930311,"strike":42.55405387796515,"iv":0.21786492016236791,"gamma":0.15132772483829354,"theta":-0.015078658806560261,"vega":0.04691598926631058,"rho":-0.016831527719790327,"breakevenPct":2.497674777869059},{"delta":0.5,"premium":0.9821895287339231,"strike":42.910947643669616,"iv":0.19825266239266554,"gamma":0.1672900049582039,"theta":-0.013558712906455344,"vega":0.04779245842014226,"rho":-0.018671563342961748,"breakevenPct":1.8291779093053349},{"delta":0.55,"premium":1.078493279903721,"strike":43.174429510897156,"iv":0.1859354540572329,"gamma":0.17331847139478007,"theta":-0.012084132778464474,"vega":0.04661377360841261,"rho":-0.020454800115525584,"breakevenPct":1.437751741996171},{"delta":0.6,"premium":1.1830841357866824,"strike":43.40685363508152,"iv":0.17604371586544437,"gamma":0.17604412697057395,"theta":-0.010624635937680559,"vega":0.04475178779523339,"rho":-0.022219152311969227,"breakevenPct":1.138446501299855},{"delta":0.65,"premium":1.2876749916696437,"strike":43.63927775926587,"iv":0.1661519776736558,"gamma":0.17876978254636786,"theta":-0.00916513909689664,"vega":0.04288980198205416,"rho":-0.023983504508412877,"breakevenPct":0.8391412606035384},{"delta":0.7,"premium":1.392265847552605,"strike":43.871701883450235,"iv":0.1562602394818673,"gamma":0.18149543812216176,"theta":-0.007705642256112724,"vega":0.04102781616887494,"rho":-0.02574785670485652,"breakevenPct":0.5398360199072227},{"delta":0.75,"premium":1.7263636363636363,"strike":44.29090909090909,"iv":0.16415272727272726,"gamma":0.16368363636363636,"theta":-0.0070163636363636366,"vega":0.038021818181818184,"rho":-0.027618714864716808,"breakevenPct":0.340563206402594},{"delta":0.8,"premium":2.3432467532467545,"strike":44.94025974025974,"iv":0.19395792207792212,"gamma":0.1205667532467532,"theta":-0.007276103896103897,"vega":0.03360623376623376,"rho":-0.02962080358664403,"breakevenPct":0.2645446335448669},{"delta":0.85,"premium":4.118592964824119,"strike":46.71859296482412,"iv":0.28419547738693457,"gamma":0.06877487437185933,"theta":-0.00939045226130653,"vega":0.028075376884422118,"rho":-0.03250998154616614,"breakevenPct":0.2575509248419561},{"delta":0.9,"premium":9.344444444444449,"strike":51.94444444444445,"iv":0.5050611111111113,"gamma":0.028894444444444424,"theta":-0.01326666666666667,"vega":0.02114444444444444,"rho":-0.038199050553517265,"breakevenPct":0.2575509248419561}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}