{"symbol":"AGGY","url":"https://intraalpha.com/companies/AGGY","capturedAt":"2026-10-22T21:54:00.784Z","state":"ready","quote":{"symbol":"AGGY","last_price":42.04,"prev_close":41.68,"regular_close":42.04,"change":0.36,"change_pct":0.8637,"regular_change":0.36,"regular_change_pct":0.8637,"extended_change":0,"extended_change_pct":0,"bid":39.66,"ask":43.7,"bid_size":200,"ask_size":100,"volume":154583,"vwap":42.014999,"open":41.85,"high":42.09,"low":41.82,"close":42.04,"trade_count":1009,"last_trade_at":"2026-10-22T20:10:00.003541905Z","last_quote_at":"2026-10-22T20:00:13.45039921Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:53:53.402066714-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":893400000,"net_expense_ratio":0.0012,"portfolio_turnover":1.1,"dividend_yield":0.0516,"inception_date":"2015-07-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:54:00.433440+00:00"},"optionObservedAt":"2026-10-22T19:59:15.002Z","bars":[{"c":41.7433,"h":41.77,"l":41.7433,"n":7,"o":41.77,"t":"2026-10-15T13:30:00Z","v":861,"vw":41.766006},{"c":41.785,"h":41.785,"l":41.77,"n":3,"o":41.77,"t":"2026-10-15T14:00:00Z","v":2391,"vw":41.783369},{"c":41.77,"h":41.77,"l":41.77,"n":5,"o":41.77,"t":"2026-10-15T14:05:00Z","v":310,"vw":41.77},{"c":41.755,"h":41.76,"l":41.755,"n":13,"o":41.755,"t":"2026-10-15T14:10:00Z","v":1128,"vw":41.75705},{"c":41.76,"h":41.76,"l":41.75,"n":9,"o":41.75,"t":"2026-10-15T14:15:00Z","v":2611,"vw":41.758439},{"c":41.755,"h":41.755,"l":41.755,"n":4,"o":41.755,"t":"2026-10-15T14:20:00Z","v":800,"vw":41.755},{"c":41.765,"h":41.765,"l":41.765,"n":1,"o":41.765,"t":"2026-10-15T14:25:00Z","v":100,"vw":41.765},{"c":41.7901,"h":41.7901,"l":41.77,"n":7,"o":41.77,"t":"2026-10-15T14:30:00Z","v":822,"vw":41.783993},{"c":41.77,"h":41.8001,"l":41.77,"n":9,"o":41.8,"t":"2026-10-15T14:40:00Z","v":830,"vw":41.79438},{"c":41.76,"h":41.765,"l":41.755,"n":19,"o":41.765,"t":"2026-10-15T14:45:00Z","v":1971,"vw":41.761889},{"c":41.79,"h":41.79,"l":41.785,"n":4,"o":41.785,"t":"2026-10-15T14:50:00Z","v":400,"vw":41.78875},{"c":41.76,"h":41.78,"l":41.76,"n":15,"o":41.78,"t":"2026-10-15T14:55:00Z","v":2164,"vw":41.770959},{"c":41.725,"h":41.7301,"l":41.725,"n":4,"o":41.7301,"t":"2026-10-15T15:00:00Z","v":1283,"vw":41.729297},{"c":41.71,"h":41.72,"l":41.708,"n":12,"o":41.72,"t":"2026-10-15T15:05:00Z","v":927,"vw":41.713833},{"c":41.705,"h":41.72,"l":41.705,"n":2,"o":41.72,"t":"2026-10-15T15:10:00Z","v":399,"vw":41.708759},{"c":41.715,"h":41.72,"l":41.715,"n":10,"o":41.72,"t":"2026-10-15T15:15:00Z","v":947,"vw":41.718889},{"c":41.71,"h":41.71,"l":41.7,"n":5,"o":41.7,"t":"2026-10-15T15:20:00Z","v":541,"vw":41.705545},{"c":41.7,"h":41.7,"l":41.7,"n":4,"o":41.7,"t":"2026-10-15T15:40:00Z","v":400,"vw":41.7},{"c":41.7077,"h":41.7077,"l":41.7077,"n":1,"o":41.7077,"t":"2026-10-15T15:45:00Z","v":173,"vw":41.7077},{"c":41.7021,"h":41.71,"l":41.7021,"n":4,"o":41.71,"t":"2026-10-15T15:50:00Z","v":319,"vw":41.705809},{"c":41.71,"h":41.718,"l":41.71,"n":2,"o":41.718,"t":"2026-10-15T15:55:00Z","v":421,"vw":41.7161},{"c":41.7,"h":41.7,"l":41.7,"n":4,"o":41.7,"t":"2026-10-15T16:00:00Z","v":305,"vw":41.7},{"c":41.71,"h":41.71,"l":41.71,"n":1,"o":41.71,"t":"2026-10-15T16:05:00Z","v":100,"vw":41.71},{"c":41.7182,"h":41.7182,"l":41.709,"n":4,"o":41.709,"t":"2026-10-15T16:10:00Z","v":2803,"vw":41.711088},{"c":41.705,"h":41.705,"l":41.7001,"n":3,"o":41.7001,"t":"2026-10-15T16:15:00Z","v":402,"vw":41.70255},{"c":41.71,"h":41.7199,"l":41.71,"n":8,"o":41.715,"t":"2026-10-15T16:20:00Z","v":747,"vw":41.716934},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-10-15T16:25:00Z","v":100,"vw":41.73},{"c":41.7125,"h":41.7152,"l":41.71,"n":9,"o":41.71,"t":"2026-10-15T16:30:00Z","v":2017,"vw":41.712574},{"c":41.735,"h":41.735,"l":41.73,"n":3,"o":41.73,"t":"2026-10-15T16:35:00Z","v":207,"vw":41.7325},{"c":41.73,"h":41.73,"l":41.73,"n":2,"o":41.73,"t":"2026-10-15T16:50:00Z","v":401,"vw":41.73},{"c":41.73,"h":41.73,"l":41.73,"n":2,"o":41.73,"t":"2026-10-15T17:00:00Z","v":200,"vw":41.73},{"c":41.74,"h":41.74,"l":41.74,"n":3,"o":41.74,"t":"2026-10-15T17:05:00Z","v":166,"vw":41.74},{"c":41.74,"h":41.74,"l":41.74,"n":3,"o":41.74,"t":"2026-10-15T17:10:00Z","v":300,"vw":41.74},{"c":41.74,"h":41.74,"l":41.74,"n":3,"o":41.74,"t":"2026-10-15T17:15:00Z","v":271,"vw":41.74},{"c":41.745,"h":41.745,"l":41.745,"n":2,"o":41.745,"t":"2026-10-15T17:20:00Z","v":200,"vw":41.745},{"c":41.7481,"h":41.7481,"l":41.74,"n":5,"o":41.74,"t":"2026-10-15T17:30:00Z","v":398,"vw":41.744767},{"c":41.735,"h":41.735,"l":41.735,"n":2,"o":41.735,"t":"2026-10-15T17:45:00Z","v":181,"vw":41.735},{"c":41.745,"h":41.745,"l":41.725,"n":10,"o":41.725,"t":"2026-10-15T17:50:00Z","v":834,"vw":41.73565},{"c":41.7387,"h":41.7387,"l":41.7387,"n":1,"o":41.7387,"t":"2026-10-15T17:55:00Z","v":299,"vw":41.7387},{"c":41.745,"h":41.745,"l":41.7201,"n":7,"o":41.7201,"t":"2026-10-15T18:00:00Z","v":1506,"vw":41.722752},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-10-15T18:05:00Z","v":100,"vw":41.73},{"c":41.7375,"h":41.7375,"l":41.7375,"n":1,"o":41.7375,"t":"2026-10-15T18:10:00Z","v":160,"vw":41.7375},{"c":41.745,"h":41.745,"l":41.745,"n":8,"o":41.745,"t":"2026-10-15T18:15:00Z","v":839,"vw":41.745},{"c":41.75,"h":41.75,"l":41.735,"n":15,"o":41.745,"t":"2026-10-15T18:20:00Z","v":1124,"vw":41.741429},{"c":41.755,"h":41.7591,"l":41.755,"n":2,"o":41.7591,"t":"2026-10-15T18:30:00Z","v":4850,"vw":41.759015},{"c":41.745,"h":41.755,"l":41.74,"n":9,"o":41.755,"t":"2026-10-15T18:35:00Z","v":703,"vw":41.746},{"c":41.755,"h":41.7599,"l":41.755,"n":7,"o":41.7599,"t":"2026-10-15T18:50:00Z","v":4932,"vw":41.756231},{"c":41.735,"h":41.75,"l":41.735,"n":17,"o":41.75,"t":"2026-10-15T18:55:00Z","v":786,"vw":41.747383},{"c":41.74,"h":41.74,"l":41.74,"n":3,"o":41.74,"t":"2026-10-15T19:00:00Z","v":236,"vw":41.74},{"c":41.735,"h":41.735,"l":41.735,"n":4,"o":41.735,"t":"2026-10-15T19:05:00Z","v":334,"vw":41.735},{"c":41.74,"h":41.74,"l":41.74,"n":2,"o":41.74,"t":"2026-10-15T19:10:00Z","v":122,"vw":41.74},{"c":41.715,"h":41.735,"l":41.715,"n":33,"o":41.735,"t":"2026-10-15T19:15:00Z","v":4144,"vw":41.723932},{"c":41.715,"h":41.715,"l":41.715,"n":3,"o":41.715,"t":"2026-10-15T19:20:00Z","v":337,"vw":41.715},{"c":41.72,"h":41.72,"l":41.72,"n":5,"o":41.72,"t":"2026-10-15T19:25:00Z","v":384,"vw":41.72},{"c":41.71,"h":41.71,"l":41.71,"n":5,"o":41.71,"t":"2026-10-15T19:30:00Z","v":277,"vw":41.71},{"c":41.725,"h":41.73,"l":41.71,"n":27,"o":41.715,"t":"2026-10-15T19:35:00Z","v":5416,"vw":41.716018},{"c":41.725,"h":41.725,"l":41.725,"n":5,"o":41.725,"t":"2026-10-15T19:40:00Z","v":526,"vw":41.725},{"c":41.7299,"h":41.7299,"l":41.725,"n":4,"o":41.725,"t":"2026-10-15T19:45:00Z","v":3338,"vw":41.726962},{"c":41.7175,"h":41.7275,"l":41.715,"n":8,"o":41.7275,"t":"2026-10-15T19:50:00Z","v":874,"vw":41.722398},{"c":41.735,"h":41.735,"l":41.71,"n":21,"o":41.71,"t":"2026-10-15T19:55:00Z","v":7151,"vw":41.711074},{"c":41.73,"h":41.73,"l":41.73,"n":3,"o":41.73,"t":"2026-10-15T20:00:00Z","v":129,"vw":41.73},{"c":41.69,"h":41.69,"l":41.69,"n":5,"o":41.69,"t":"2026-10-16T13:30:00Z","v":278,"vw":41.69},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-16T13:40:00Z","v":256,"vw":41.7},{"c":41.7487,"h":41.7487,"l":41.7487,"n":1,"o":41.7487,"t":"2026-10-16T13:50:00Z","v":286,"vw":41.7487},{"c":41.8,"h":41.8,"l":41.78,"n":3,"o":41.78,"t":"2026-10-16T14:00:00Z","v":367,"vw":41.7859},{"c":41.79,"h":41.8,"l":41.79,"n":3,"o":41.8,"t":"2026-10-16T14:10:00Z","v":220,"vw":41.79484},{"c":41.78,"h":41.78,"l":41.7799,"n":5,"o":41.7799,"t":"2026-10-16T14:25:00Z","v":746,"vw":41.779943},{"c":41.78,"h":41.78,"l":41.77,"n":3,"o":41.77,"t":"2026-10-16T14:30:00Z","v":406,"vw":41.772611},{"c":41.77,"h":41.77,"l":41.77,"n":1,"o":41.77,"t":"2026-10-16T14:40:00Z","v":1180,"vw":41.77},{"c":41.74,"h":41.75,"l":41.74,"n":21,"o":41.75,"t":"2026-10-16T14:45:00Z","v":3939,"vw":41.745713},{"c":41.7399,"h":41.76,"l":41.7399,"n":5,"o":41.76,"t":"2026-10-16T14:55:00Z","v":372,"vw":41.748529},{"c":41.75,"h":41.75,"l":41.75,"n":3,"o":41.75,"t":"2026-10-16T15:00:00Z","v":150,"vw":41.75},{"c":41.785,"h":41.785,"l":41.785,"n":1,"o":41.785,"t":"2026-10-16T15:10:00Z","v":1496,"vw":41.785},{"c":41.78,"h":41.78,"l":41.78,"n":2,"o":41.78,"t":"2026-10-16T15:15:00Z","v":2128,"vw":41.78},{"c":41.76,"h":41.785,"l":41.76,"n":15,"o":41.78,"t":"2026-10-16T15:20:00Z","v":7809,"vw":41.761337},{"c":41.775,"h":41.78,"l":41.775,"n":6,"o":41.78,"t":"2026-10-16T15:25:00Z","v":1331,"vw":41.777748},{"c":41.77,"h":41.77,"l":41.77,"n":1,"o":41.77,"t":"2026-10-16T15:30:00Z","v":100,"vw":41.77},{"c":41.77,"h":41.77,"l":41.76,"n":5,"o":41.76,"t":"2026-10-16T15:35:00Z","v":349,"vw":41.763333},{"c":41.7509,"h":41.7509,"l":41.7509,"n":1,"o":41.7509,"t":"2026-10-16T15:40:00Z","v":1058,"vw":41.7509},{"c":41.7399,"h":41.7399,"l":41.7399,"n":1,"o":41.7399,"t":"2026-10-16T15:50:00Z","v":144,"vw":41.7399},{"c":41.73,"h":41.73,"l":41.73,"n":2,"o":41.73,"t":"2026-10-16T15:55:00Z","v":154,"vw":41.73},{"c":41.69,"h":41.73,"l":41.69,"n":7,"o":41.72,"t":"2026-10-16T16:00:00Z","v":605,"vw":41.715},{"c":41.69,"h":41.695,"l":41.69,"n":3,"o":41.695,"t":"2026-10-16T16:10:00Z","v":1476,"vw":41.691154},{"c":41.66,"h":41.66,"l":41.66,"n":3,"o":41.66,"t":"2026-10-16T16:15:00Z","v":236,"vw":41.66},{"c":41.66,"h":41.66,"l":41.66,"n":1,"o":41.66,"t":"2026-10-16T16:20:00Z","v":139,"vw":41.66},{"c":41.64,"h":41.64,"l":41.64,"n":2,"o":41.64,"t":"2026-10-16T16:35:00Z","v":200,"vw":41.64},{"c":41.65,"h":41.65,"l":41.64,"n":8,"o":41.65,"t":"2026-10-16T16:40:00Z","v":2603,"vw":41.646282},{"c":41.64,"h":41.64,"l":41.64,"n":1,"o":41.64,"t":"2026-10-16T16:45:00Z","v":100,"vw":41.64},{"c":41.65,"h":41.65,"l":41.65,"n":2,"o":41.65,"t":"2026-10-16T16:55:00Z","v":174,"vw":41.65},{"c":41.6498,"h":41.6498,"l":41.6424,"n":3,"o":41.6424,"t":"2026-10-16T17:00:00Z","v":4532,"vw":41.648466},{"c":41.665,"h":41.665,"l":41.66,"n":2,"o":41.66,"t":"2026-10-16T17:05:00Z","v":241,"vw":41.662925},{"c":41.6849,"h":41.6849,"l":41.68,"n":4,"o":41.68,"t":"2026-10-16T17:10:00Z","v":327,"vw":41.682651},{"c":41.67,"h":41.67,"l":41.67,"n":3,"o":41.67,"t":"2026-10-16T17:15:00Z","v":206,"vw":41.67},{"c":41.68,"h":41.68,"l":41.68,"n":4,"o":41.68,"t":"2026-10-16T17:20:00Z","v":360,"vw":41.68},{"c":41.6799,"h":41.6799,"l":41.6799,"n":1,"o":41.6799,"t":"2026-10-16T17:25:00Z","v":1105,"vw":41.6799},{"c":41.69,"h":41.69,"l":41.69,"n":1,"o":41.69,"t":"2026-10-16T17:30:00Z","v":100,"vw":41.69},{"c":41.71,"h":41.71,"l":41.7,"n":2,"o":41.7,"t":"2026-10-16T17:40:00Z","v":200,"vw":41.705},{"c":41.685,"h":41.69,"l":41.685,"n":4,"o":41.69,"t":"2026-10-16T17:55:00Z","v":1220,"vw":41.685417},{"c":41.68,"h":41.68,"l":41.68,"n":13,"o":41.68,"t":"2026-10-16T18:00:00Z","v":702,"vw":41.68},{"c":41.6701,"h":41.6701,"l":41.67,"n":5,"o":41.67,"t":"2026-10-16T18:05:00Z","v":2416,"vw":41.670096},{"c":41.6601,"h":41.666,"l":41.66,"n":6,"o":41.66,"t":"2026-10-16T18:10:00Z","v":1806,"vw":41.663615},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-16T18:15:00Z","v":1326,"vw":41.67},{"c":41.68,"h":41.68,"l":41.68,"n":3,"o":41.68,"t":"2026-10-16T18:20:00Z","v":300,"vw":41.68},{"c":41.6775,"h":41.6775,"l":41.6775,"n":1,"o":41.6775,"t":"2026-10-16T18:25:00Z","v":116,"vw":41.6775},{"c":41.655,"h":41.655,"l":41.655,"n":1,"o":41.655,"t":"2026-10-16T18:30:00Z","v":100,"vw":41.655},{"c":41.665,"h":41.6699,"l":41.66,"n":7,"o":41.6699,"t":"2026-10-16T18:35:00Z","v":1925,"vw":41.666612},{"c":41.6601,"h":41.6601,"l":41.66,"n":11,"o":41.66,"t":"2026-10-16T18:40:00Z","v":3239,"vw":41.660016},{"c":41.67,"h":41.67,"l":41.67,"n":3,"o":41.67,"t":"2026-10-16T18:45:00Z","v":300,"vw":41.67},{"c":41.69,"h":41.69,"l":41.69,"n":3,"o":41.69,"t":"2026-10-16T19:00:00Z","v":364,"vw":41.69},{"c":41.71,"h":41.715,"l":41.7024,"n":10,"o":41.705,"t":"2026-10-16T19:05:00Z","v":2554,"vw":41.711851},{"c":41.71,"h":41.71,"l":41.7099,"n":10,"o":41.71,"t":"2026-10-16T19:10:00Z","v":3185,"vw":41.709917},{"c":41.72,"h":41.72,"l":41.72,"n":2,"o":41.72,"t":"2026-10-16T19:15:00Z","v":16502,"vw":41.72},{"c":41.7031,"h":41.71,"l":41.7031,"n":3,"o":41.71,"t":"2026-10-16T19:20:00Z","v":889,"vw":41.704357},{"c":41.71,"h":41.71,"l":41.705,"n":4,"o":41.705,"t":"2026-10-16T19:25:00Z","v":349,"vw":41.707882},{"c":41.7124,"h":41.7124,"l":41.7102,"n":4,"o":41.7102,"t":"2026-10-16T19:30:00Z","v":2035,"vw":41.710468},{"c":41.71,"h":41.71,"l":41.7048,"n":24,"o":41.705,"t":"2026-10-16T19:45:00Z","v":1717,"vw":41.706596},{"c":41.715,"h":41.715,"l":41.715,"n":3,"o":41.715,"t":"2026-10-16T19:50:00Z","v":275,"vw":41.715},{"c":41.7,"h":41.7,"l":41.7,"n":17,"o":41.7,"t":"2026-10-16T19:55:00Z","v":1126,"vw":41.7},{"c":41.72,"h":41.72,"l":41.72,"n":2,"o":41.72,"t":"2026-10-16T20:00:00Z","v":161,"vw":41.72},{"c":41.69,"h":41.69,"l":41.69,"n":4,"o":41.69,"t":"2026-10-19T13:30:00Z","v":530,"vw":41.69},{"c":41.675,"h":41.675,"l":41.675,"n":1,"o":41.675,"t":"2026-10-19T13:45:00Z","v":391,"vw":41.675},{"c":41.68,"h":41.68,"l":41.68,"n":1,"o":41.68,"t":"2026-10-19T13:50:00Z","v":100,"vw":41.68},{"c":41.685,"h":41.69,"l":41.685,"n":4,"o":41.69,"t":"2026-10-19T13:55:00Z","v":509,"vw":41.686075},{"c":41.68,"h":41.68,"l":41.68,"n":3,"o":41.68,"t":"2026-10-19T14:00:00Z","v":1070,"vw":41.68},{"c":41.671,"h":41.675,"l":41.671,"n":6,"o":41.675,"t":"2026-10-19T14:10:00Z","v":4174,"vw":41.6733},{"c":41.67,"h":41.675,"l":41.67,"n":6,"o":41.675,"t":"2026-10-19T14:15:00Z","v":574,"vw":41.671004},{"c":41.66,"h":41.66,"l":41.66,"n":4,"o":41.66,"t":"2026-10-19T14:20:00Z","v":224,"vw":41.66},{"c":41.6662,"h":41.6662,"l":41.665,"n":2,"o":41.665,"t":"2026-10-19T14:25:00Z","v":585,"vw":41.66541},{"c":41.625,"h":41.625,"l":41.625,"n":3,"o":41.625,"t":"2026-10-19T14:35:00Z","v":397,"vw":41.625},{"c":41.625,"h":41.625,"l":41.62,"n":14,"o":41.625,"t":"2026-10-19T14:40:00Z","v":1533,"vw":41.623909},{"c":41.61,"h":41.62,"l":41.61,"n":23,"o":41.615,"t":"2026-10-19T14:55:00Z","v":5092,"vw":41.612722},{"c":41.6,"h":41.6,"l":41.6,"n":4,"o":41.6,"t":"2026-10-19T15:00:00Z","v":400,"vw":41.6},{"c":41.61,"h":41.61,"l":41.6,"n":6,"o":41.6,"t":"2026-10-19T15:05:00Z","v":314,"vw":41.605},{"c":41.615,"h":41.62,"l":41.6103,"n":7,"o":41.6103,"t":"2026-10-19T15:10:00Z","v":1348,"vw":41.612106},{"c":41.615,"h":41.615,"l":41.6101,"n":7,"o":41.6101,"t":"2026-10-19T15:15:00Z","v":714,"vw":41.614014},{"c":41.605,"h":41.605,"l":41.605,"n":1,"o":41.605,"t":"2026-10-19T15:20:00Z","v":111,"vw":41.605},{"c":41.615,"h":41.615,"l":41.605,"n":6,"o":41.605,"t":"2026-10-19T15:25:00Z","v":3961,"vw":41.606927},{"c":41.615,"h":41.615,"l":41.615,"n":6,"o":41.615,"t":"2026-10-19T15:30:00Z","v":484,"vw":41.615},{"c":41.61,"h":41.61,"l":41.61,"n":2,"o":41.61,"t":"2026-10-19T15:35:00Z","v":200,"vw":41.61},{"c":41.59,"h":41.605,"l":41.59,"n":2,"o":41.605,"t":"2026-10-19T15:40:00Z","v":200,"vw":41.5975},{"c":41.58,"h":41.5999,"l":41.58,"n":60,"o":41.5999,"t":"2026-10-19T15:45:00Z","v":15612,"vw":41.588084},{"c":41.5801,"h":41.59,"l":41.58,"n":9,"o":41.59,"t":"2026-10-19T15:55:00Z","v":897,"vw":41.585455},{"c":41.58,"h":41.58,"l":41.58,"n":3,"o":41.58,"t":"2026-10-19T16:00:00Z","v":271,"vw":41.58},{"c":41.565,"h":41.565,"l":41.565,"n":1,"o":41.565,"t":"2026-10-19T16:05:00Z","v":100,"vw":41.565},{"c":41.565,"h":41.565,"l":41.565,"n":1,"o":41.565,"t":"2026-10-19T16:25:00Z","v":100,"vw":41.565},{"c":41.555,"h":41.555,"l":41.555,"n":2,"o":41.555,"t":"2026-10-19T16:50:00Z","v":107,"vw":41.555},{"c":41.555,"h":41.555,"l":41.55,"n":2,"o":41.55,"t":"2026-10-19T16:55:00Z","v":268,"vw":41.552444},{"c":41.555,"h":41.555,"l":41.555,"n":3,"o":41.555,"t":"2026-10-19T17:00:00Z","v":300,"vw":41.555},{"c":41.535,"h":41.54,"l":41.535,"n":3,"o":41.54,"t":"2026-10-19T17:05:00Z","v":297,"vw":41.53673},{"c":41.535,"h":41.535,"l":41.535,"n":4,"o":41.535,"t":"2026-10-19T17:10:00Z","v":448,"vw":41.535},{"c":41.545,"h":41.545,"l":41.535,"n":13,"o":41.535,"t":"2026-10-19T17:20:00Z","v":890,"vw":41.543571},{"c":41.55,"h":41.55,"l":41.55,"n":3,"o":41.55,"t":"2026-10-19T17:25:00Z","v":239,"vw":41.55},{"c":41.54,"h":41.55,"l":41.54,"n":3,"o":41.55,"t":"2026-10-19T17:30:00Z","v":252,"vw":41.545516},{"c":41.5458,"h":41.5458,"l":41.5458,"n":1,"o":41.5458,"t":"2026-10-19T17:40:00Z","v":100,"vw":41.5458},{"c":41.5586,"h":41.5599,"l":41.5586,"n":2,"o":41.5599,"t":"2026-10-19T17:50:00Z","v":1030,"vw":41.559634},{"c":41.565,"h":41.5699,"l":41.565,"n":12,"o":41.5699,"t":"2026-10-19T17:55:00Z","v":1451,"vw":41.569469},{"c":41.566,"h":41.566,"l":41.565,"n":3,"o":41.565,"t":"2026-10-19T18:00:00Z","v":390,"vw":41.565734},{"c":41.57,"h":41.575,"l":41.57,"n":12,"o":41.575,"t":"2026-10-19T18:05:00Z","v":3246,"vw":41.574165},{"c":41.565,"h":41.565,"l":41.56,"n":3,"o":41.56,"t":"2026-10-19T18:15:00Z","v":201,"vw":41.5625},{"c":41.565,"h":41.565,"l":41.565,"n":1,"o":41.565,"t":"2026-10-19T18:20:00Z","v":177,"vw":41.565},{"c":41.565,"h":41.565,"l":41.565,"n":1,"o":41.565,"t":"2026-10-19T18:25:00Z","v":404,"vw":41.565},{"c":41.58,"h":41.58,"l":41.58,"n":2,"o":41.58,"t":"2026-10-19T18:40:00Z","v":1011,"vw":41.58},{"c":41.5801,"h":41.5801,"l":41.5801,"n":2,"o":41.5801,"t":"2026-10-19T18:45:00Z","v":673,"vw":41.5801},{"c":41.58,"h":41.58,"l":41.58,"n":1,"o":41.58,"t":"2026-10-19T18:50:00Z","v":441,"vw":41.58},{"c":41.58,"h":41.58,"l":41.58,"n":3,"o":41.58,"t":"2026-10-19T18:55:00Z","v":234,"vw":41.58},{"c":41.565,"h":41.565,"l":41.565,"n":1,"o":41.565,"t":"2026-10-19T19:00:00Z","v":1495,"vw":41.565},{"c":41.5681,"h":41.5681,"l":41.5603,"n":4,"o":41.5603,"t":"2026-10-19T19:05:00Z","v":2371,"vw":41.567128},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-19T19:10:00Z","v":100,"vw":41.55},{"c":41.56,"h":41.56,"l":41.55,"n":4,"o":41.55,"t":"2026-10-19T19:15:00Z","v":491,"vw":41.556122},{"c":41.535,"h":41.54,"l":41.535,"n":11,"o":41.54,"t":"2026-10-19T19:30:00Z","v":1138,"vw":41.5355},{"c":41.53,"h":41.53,"l":41.53,"n":1,"o":41.53,"t":"2026-10-19T19:35:00Z","v":100,"vw":41.53},{"c":41.535,"h":41.535,"l":41.525,"n":7,"o":41.525,"t":"2026-10-19T19:40:00Z","v":1342,"vw":41.526672},{"c":41.53,"h":41.53,"l":41.53,"n":3,"o":41.53,"t":"2026-10-19T19:45:00Z","v":225,"vw":41.53},{"c":41.54,"h":41.55,"l":41.54,"n":12,"o":41.55,"t":"2026-10-19T19:50:00Z","v":900,"vw":41.548724},{"c":41.565,"h":41.565,"l":41.5499,"n":22,"o":41.55,"t":"2026-10-19T19:55:00Z","v":3542,"vw":41.553923},{"c":41.655,"h":41.655,"l":41.635,"n":8,"o":41.65,"t":"2026-10-20T13:30:00Z","v":4540,"vw":41.652354},{"c":41.66,"h":41.665,"l":41.655,"n":18,"o":41.655,"t":"2026-10-20T13:35:00Z","v":3532,"vw":41.659865},{"c":41.69,"h":41.69,"l":41.67,"n":3,"o":41.67,"t":"2026-10-20T13:40:00Z","v":210,"vw":41.680431},{"c":41.685,"h":41.685,"l":41.68,"n":4,"o":41.6841,"t":"2026-10-20T13:45:00Z","v":512,"vw":41.683474},{"c":41.675,"h":41.675,"l":41.67,"n":5,"o":41.67,"t":"2026-10-20T13:50:00Z","v":582,"vw":41.673227},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-20T13:55:00Z","v":100,"vw":41.67},{"c":41.6501,"h":41.68,"l":41.65,"n":12,"o":41.68,"t":"2026-10-20T14:00:00Z","v":5240,"vw":41.660056},{"c":41.655,"h":41.6562,"l":41.655,"n":2,"o":41.6562,"t":"2026-10-20T14:05:00Z","v":355,"vw":41.655862},{"c":41.675,"h":41.685,"l":41.66,"n":13,"o":41.66,"t":"2026-10-20T14:10:00Z","v":1153,"vw":41.675531},{"c":41.7,"h":41.7,"l":41.69,"n":3,"o":41.69,"t":"2026-10-20T14:15:00Z","v":201,"vw":41.695},{"c":41.72,"h":41.72,"l":41.71,"n":4,"o":41.71,"t":"2026-10-20T14:20:00Z","v":390,"vw":41.715},{"c":41.745,"h":41.75,"l":41.735,"n":13,"o":41.75,"t":"2026-10-20T14:30:00Z","v":984,"vw":41.7423},{"c":41.725,"h":41.74,"l":41.72,"n":7,"o":41.74,"t":"2026-10-20T14:35:00Z","v":3367,"vw":41.721057},{"c":41.735,"h":41.735,"l":41.72,"n":6,"o":41.72,"t":"2026-10-20T14:40:00Z","v":472,"vw":41.72625},{"c":41.71,"h":41.71,"l":41.71,"n":1,"o":41.71,"t":"2026-10-20T14:45:00Z","v":1661,"vw":41.71},{"c":41.715,"h":41.715,"l":41.71,"n":3,"o":41.71,"t":"2026-10-20T14:50:00Z","v":375,"vw":41.7125},{"c":41.71,"h":41.71,"l":41.71,"n":3,"o":41.71,"t":"2026-10-20T15:00:00Z","v":206,"vw":41.71},{"c":41.705,"h":41.705,"l":41.705,"n":4,"o":41.705,"t":"2026-10-20T15:05:00Z","v":1100,"vw":41.705},{"c":41.68,"h":41.71,"l":41.68,"n":18,"o":41.7,"t":"2026-10-20T15:10:00Z","v":1297,"vw":41.6925},{"c":41.6802,"h":41.7,"l":41.6802,"n":27,"o":41.695,"t":"2026-10-20T15:20:00Z","v":14020,"vw":41.696856},{"c":41.68,"h":41.68,"l":41.6799,"n":22,"o":41.68,"t":"2026-10-20T15:25:00Z","v":3401,"vw":41.679941},{"c":41.67,"h":41.68,"l":41.67,"n":8,"o":41.675,"t":"2026-10-20T15:30:00Z","v":1572,"vw":41.674741},{"c":41.675,"h":41.675,"l":41.675,"n":1,"o":41.675,"t":"2026-10-20T15:35:00Z","v":100,"vw":41.675},{"c":41.6562,"h":41.6562,"l":41.65,"n":7,"o":41.65,"t":"2026-10-20T15:45:00Z","v":837,"vw":41.652315},{"c":41.6501,"h":41.6599,"l":41.65,"n":7,"o":41.6501,"t":"2026-10-20T15:50:00Z","v":1950,"vw":41.652194},{"c":41.6306,"h":41.6306,"l":41.6306,"n":2,"o":41.6306,"t":"2026-10-20T15:55:00Z","v":1002,"vw":41.6306},{"c":41.6301,"h":41.635,"l":41.63,"n":12,"o":41.635,"t":"2026-10-20T16:00:00Z","v":4920,"vw":41.631173},{"c":41.6261,"h":41.6299,"l":41.6261,"n":4,"o":41.6299,"t":"2026-10-20T16:05:00Z","v":699,"vw":41.627095},{"c":41.625,"h":41.625,"l":41.625,"n":1,"o":41.625,"t":"2026-10-20T16:10:00Z","v":100,"vw":41.625},{"c":41.615,"h":41.62,"l":41.61,"n":9,"o":41.61,"t":"2026-10-20T16:15:00Z","v":1678,"vw":41.614519},{"c":41.63,"h":41.63,"l":41.625,"n":2,"o":41.625,"t":"2026-10-20T16:20:00Z","v":744,"vw":41.62664},{"c":41.615,"h":41.615,"l":41.615,"n":1,"o":41.615,"t":"2026-10-20T16:35:00Z","v":1279,"vw":41.615},{"c":41.6159,"h":41.6199,"l":41.6159,"n":2,"o":41.6199,"t":"2026-10-20T16:40:00Z","v":1733,"vw":41.616133},{"c":41.605,"h":41.605,"l":41.605,"n":1,"o":41.605,"t":"2026-10-20T16:45:00Z","v":900,"vw":41.605},{"c":41.6082,"h":41.6082,"l":41.6082,"n":2,"o":41.6082,"t":"2026-10-20T16:55:00Z","v":10106,"vw":41.6082},{"c":41.595,"h":41.595,"l":41.595,"n":1,"o":41.595,"t":"2026-10-20T17:00:00Z","v":100,"vw":41.595},{"c":41.6,"h":41.6,"l":41.6,"n":2,"o":41.6,"t":"2026-10-20T17:05:00Z","v":109,"vw":41.6},{"c":41.6399,"h":41.6401,"l":41.6301,"n":11,"o":41.6301,"t":"2026-10-20T17:30:00Z","v":27961,"vw":41.635373},{"c":41.635,"h":41.635,"l":41.635,"n":1,"o":41.635,"t":"2026-10-20T17:35:00Z","v":7079,"vw":41.635},{"c":41.645,"h":41.645,"l":41.645,"n":1,"o":41.645,"t":"2026-10-20T17:45:00Z","v":864,"vw":41.645},{"c":41.64,"h":41.64,"l":41.64,"n":2,"o":41.64,"t":"2026-10-20T17:50:00Z","v":105,"vw":41.64},{"c":41.63,"h":41.635,"l":41.63,"n":10,"o":41.635,"t":"2026-10-20T17:55:00Z","v":1230,"vw":41.634118},{"c":41.635,"h":41.635,"l":41.635,"n":1,"o":41.635,"t":"2026-10-20T18:00:00Z","v":388,"vw":41.635},{"c":41.635,"h":41.64,"l":41.635,"n":5,"o":41.639,"t":"2026-10-20T18:05:00Z","v":447,"vw":41.638327},{"c":41.6399,"h":41.6399,"l":41.635,"n":3,"o":41.635,"t":"2026-10-20T18:10:00Z","v":3650,"vw":41.636611},{"c":41.625,"h":41.635,"l":41.625,"n":8,"o":41.635,"t":"2026-10-20T18:15:00Z","v":1650,"vw":41.630658},{"c":41.625,"h":41.638,"l":41.625,"n":6,"o":41.63,"t":"2026-10-20T18:20:00Z","v":669,"vw":41.633167},{"c":41.635,"h":41.635,"l":41.635,"n":2,"o":41.635,"t":"2026-10-20T18:25:00Z","v":213,"vw":41.635},{"c":41.63,"h":41.63,"l":41.63,"n":3,"o":41.63,"t":"2026-10-20T18:30:00Z","v":200,"vw":41.63},{"c":41.64,"h":41.64,"l":41.64,"n":1,"o":41.64,"t":"2026-10-20T18:35:00Z","v":944,"vw":41.64},{"c":41.64,"h":41.64,"l":41.64,"n":1,"o":41.64,"t":"2026-10-20T18:40:00Z","v":100,"vw":41.64},{"c":41.655,"h":41.655,"l":41.645,"n":4,"o":41.645,"t":"2026-10-20T18:45:00Z","v":1309,"vw":41.654231},{"c":41.645,"h":41.645,"l":41.6442,"n":11,"o":41.6442,"t":"2026-10-20T18:55:00Z","v":4865,"vw":41.644847},{"c":41.645,"h":41.65,"l":41.645,"n":10,"o":41.65,"t":"2026-10-20T19:00:00Z","v":5141,"vw":41.649221},{"c":41.65,"h":41.65,"l":41.65,"n":3,"o":41.65,"t":"2026-10-20T19:05:00Z","v":221,"vw":41.65},{"c":41.655,"h":41.66,"l":41.65,"n":6,"o":41.65,"t":"2026-10-20T19:10:00Z","v":1591,"vw":41.659037},{"c":41.66,"h":41.66,"l":41.6539,"n":3,"o":41.6539,"t":"2026-10-20T19:15:00Z","v":7842,"vw":41.65991},{"c":41.67,"h":41.675,"l":41.66,"n":14,"o":41.66,"t":"2026-10-20T19:20:00Z","v":1792,"vw":41.669439},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-20T19:25:00Z","v":1260,"vw":41.67},{"c":41.655,"h":41.665,"l":41.655,"n":9,"o":41.665,"t":"2026-10-20T19:30:00Z","v":1786,"vw":41.662505},{"c":41.665,"h":41.665,"l":41.66,"n":5,"o":41.66,"t":"2026-10-20T19:35:00Z","v":5469,"vw":41.660213},{"c":41.67,"h":41.6701,"l":41.665,"n":25,"o":41.665,"t":"2026-10-20T19:40:00Z","v":2740,"vw":41.669767},{"c":41.665,"h":41.665,"l":41.665,"n":2,"o":41.665,"t":"2026-10-20T19:50:00Z","v":200,"vw":41.665},{"c":41.67,"h":41.67,"l":41.665,"n":45,"o":41.665,"t":"2026-10-20T19:55:00Z","v":4268,"vw":41.66873},{"c":41.73,"h":41.73,"l":41.73,"n":2,"o":41.73,"t":"2026-10-21T13:30:00Z","v":2706,"vw":41.73},{"c":41.745,"h":41.745,"l":41.745,"n":2,"o":41.745,"t":"2026-10-21T13:35:00Z","v":200,"vw":41.745},{"c":41.76,"h":41.76,"l":41.76,"n":3,"o":41.76,"t":"2026-10-21T13:40:00Z","v":250,"vw":41.76},{"c":41.755,"h":41.765,"l":41.755,"n":5,"o":41.765,"t":"2026-10-21T13:45:00Z","v":757,"vw":41.760461},{"c":41.745,"h":41.75,"l":41.745,"n":7,"o":41.75,"t":"2026-10-21T13:55:00Z","v":1202,"vw":41.746718},{"c":41.74,"h":41.74,"l":41.74,"n":8,"o":41.74,"t":"2026-10-21T14:00:00Z","v":395,"vw":41.74},{"c":41.705,"h":41.705,"l":41.69,"n":5,"o":41.69,"t":"2026-10-21T14:10:00Z","v":475,"vw":41.697692},{"c":41.69,"h":41.7075,"l":41.69,"n":3,"o":41.7075,"t":"2026-10-21T14:15:00Z","v":254,"vw":41.700053},{"c":41.675,"h":41.675,"l":41.675,"n":2,"o":41.675,"t":"2026-10-21T14:20:00Z","v":139,"vw":41.675},{"c":41.68,"h":41.68,"l":41.675,"n":4,"o":41.675,"t":"2026-10-21T14:25:00Z","v":386,"vw":41.676667},{"c":41.69,"h":41.69,"l":41.69,"n":4,"o":41.69,"t":"2026-10-21T14:30:00Z","v":325,"vw":41.69},{"c":41.68,"h":41.68,"l":41.68,"n":1,"o":41.68,"t":"2026-10-21T14:35:00Z","v":100,"vw":41.68},{"c":41.7,"h":41.7,"l":41.7,"n":4,"o":41.7,"t":"2026-10-21T14:40:00Z","v":672,"vw":41.7},{"c":41.69,"h":41.69,"l":41.69,"n":1,"o":41.69,"t":"2026-10-21T14:45:00Z","v":100,"vw":41.69},{"c":41.6724,"h":41.6875,"l":41.6724,"n":5,"o":41.6875,"t":"2026-10-21T14:50:00Z","v":1249,"vw":41.675833},{"c":41.67,"h":41.6788,"l":41.665,"n":4,"o":41.6788,"t":"2026-10-21T14:55:00Z","v":1511,"vw":41.667631},{"c":41.645,"h":41.645,"l":41.645,"n":3,"o":41.645,"t":"2026-10-21T15:00:00Z","v":760,"vw":41.645},{"c":41.655,"h":41.655,"l":41.655,"n":1,"o":41.655,"t":"2026-10-21T15:05:00Z","v":1118,"vw":41.655},{"c":41.655,"h":41.66,"l":41.655,"n":2,"o":41.66,"t":"2026-10-21T15:10:00Z","v":1200,"vw":41.655417},{"c":41.655,"h":41.655,"l":41.65,"n":2,"o":41.65,"t":"2026-10-21T15:15:00Z","v":796,"vw":41.654372},{"c":41.685,"h":41.685,"l":41.6602,"n":6,"o":41.6602,"t":"2026-10-21T15:25:00Z","v":1838,"vw":41.679787},{"c":41.6663,"h":41.6663,"l":41.6601,"n":2,"o":41.6601,"t":"2026-10-21T15:35:00Z","v":2104,"vw":41.661205},{"c":41.665,"h":41.6676,"l":41.66,"n":6,"o":41.66,"t":"2026-10-21T15:40:00Z","v":702,"vw":41.665184},{"c":41.67,"h":41.67,"l":41.67,"n":2,"o":41.67,"t":"2026-10-21T15:45:00Z","v":247,"vw":41.67},{"c":41.685,"h":41.685,"l":41.68,"n":2,"o":41.68,"t":"2026-10-21T15:55:00Z","v":200,"vw":41.6825},{"c":41.675,"h":41.675,"l":41.675,"n":1,"o":41.675,"t":"2026-10-21T16:05:00Z","v":195,"vw":41.675},{"c":41.68,"h":41.681,"l":41.675,"n":4,"o":41.675,"t":"2026-10-21T16:10:00Z","v":453,"vw":41.677746},{"c":41.6901,"h":41.6901,"l":41.69,"n":8,"o":41.69,"t":"2026-10-21T16:15:00Z","v":1182,"vw":41.69005},{"c":41.68,"h":41.68,"l":41.675,"n":5,"o":41.675,"t":"2026-10-21T16:20:00Z","v":1534,"vw":41.675332},{"c":41.6799,"h":41.685,"l":41.675,"n":3,"o":41.685,"t":"2026-10-21T16:30:00Z","v":424,"vw":41.680296},{"c":41.69,"h":41.69,"l":41.69,"n":1,"o":41.69,"t":"2026-10-21T16:40:00Z","v":100,"vw":41.69},{"c":41.7,"h":41.7,"l":41.7,"n":3,"o":41.7,"t":"2026-10-21T16:45:00Z","v":188,"vw":41.7},{"c":41.695,"h":41.695,"l":41.685,"n":3,"o":41.685,"t":"2026-10-21T16:50:00Z","v":1840,"vw":41.693647},{"c":41.7,"h":41.7,"l":41.69,"n":5,"o":41.69,"t":"2026-10-21T17:05:00Z","v":243,"vw":41.695},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-21T17:20:00Z","v":200,"vw":41.7},{"c":41.695,"h":41.695,"l":41.695,"n":1,"o":41.695,"t":"2026-10-21T17:25:00Z","v":216,"vw":41.695},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-21T17:40:00Z","v":100,"vw":41.7},{"c":41.69,"h":41.6977,"l":41.69,"n":4,"o":41.6977,"t":"2026-10-21T17:55:00Z","v":1897,"vw":41.691622},{"c":41.69,"h":41.69,"l":41.69,"n":1,"o":41.69,"t":"2026-10-21T18:00:00Z","v":364,"vw":41.69},{"c":41.69,"h":41.695,"l":41.69,"n":4,"o":41.695,"t":"2026-10-21T18:10:00Z","v":6475,"vw":41.694843},{"c":41.6901,"h":41.6901,"l":41.6901,"n":4,"o":41.6901,"t":"2026-10-21T18:20:00Z","v":501,"vw":41.6901},{"c":41.69,"h":41.695,"l":41.69,"n":5,"o":41.695,"t":"2026-10-21T18:25:00Z","v":980,"vw":41.692957},{"c":41.69,"h":41.69,"l":41.69,"n":1,"o":41.69,"t":"2026-10-21T18:35:00Z","v":2295,"vw":41.69},{"c":41.67,"h":41.68,"l":41.67,"n":6,"o":41.68,"t":"2026-10-21T18:45:00Z","v":461,"vw":41.677237},{"c":41.6403,"h":41.6403,"l":41.6403,"n":4,"o":41.6403,"t":"2026-10-21T18:50:00Z","v":596,"vw":41.6403},{"c":41.59,"h":41.59,"l":41.59,"n":1,"o":41.59,"t":"2026-10-21T18:55:00Z","v":100,"vw":41.59},{"c":41.595,"h":41.595,"l":41.595,"n":4,"o":41.595,"t":"2026-10-21T19:00:00Z","v":318,"vw":41.595},{"c":41.605,"h":41.605,"l":41.59,"n":3,"o":41.59,"t":"2026-10-21T19:05:00Z","v":827,"vw":41.603084},{"c":41.585,"h":41.585,"l":41.585,"n":1,"o":41.585,"t":"2026-10-21T19:10:00Z","v":100,"vw":41.585},{"c":41.615,"h":41.635,"l":41.615,"n":5,"o":41.635,"t":"2026-10-21T19:20:00Z","v":812,"vw":41.617516},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-21T19:30:00Z","v":100,"vw":41.67},{"c":41.66,"h":41.66,"l":41.6497,"n":4,"o":41.6501,"t":"2026-10-21T19:35:00Z","v":3793,"vw":41.657142},{"c":41.6605,"h":41.6605,"l":41.6605,"n":4,"o":41.6605,"t":"2026-10-21T19:40:00Z","v":1802,"vw":41.6605},{"c":41.66,"h":41.66,"l":41.66,"n":17,"o":41.66,"t":"2026-10-21T19:45:00Z","v":447,"vw":41.66},{"c":41.66,"h":41.66,"l":41.66,"n":11,"o":41.66,"t":"2026-10-21T19:50:00Z","v":466,"vw":41.66},{"c":41.675,"h":41.68,"l":41.67,"n":25,"o":41.67,"t":"2026-10-21T19:55:00Z","v":1899,"vw":41.674406},{"c":41.68,"h":41.68,"l":41.68,"n":6,"o":41.68,"t":"2026-10-21T20:00:00Z","v":384,"vw":41.68},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-10-22T13:25:00Z","v":171,"vw":41.85},{"c":41.83,"h":41.85,"l":41.83,"n":6,"o":41.85,"t":"2026-10-22T13:30:00Z","v":1882,"vw":41.848895},{"c":41.855,"h":41.855,"l":41.82,"n":11,"o":41.83,"t":"2026-10-22T13:35:00Z","v":873,"vw":41.843955},{"c":41.86,"h":41.8701,"l":41.86,"n":7,"o":41.86,"t":"2026-10-22T13:40:00Z","v":1016,"vw":41.866914},{"c":41.905,"h":41.905,"l":41.8801,"n":3,"o":41.8801,"t":"2026-10-22T13:50:00Z","v":1252,"vw":41.885112},{"c":41.9,"h":41.916,"l":41.9,"n":5,"o":41.916,"t":"2026-10-22T13:55:00Z","v":350,"vw":41.908763},{"c":41.88,"h":41.88,"l":41.88,"n":10,"o":41.88,"t":"2026-10-22T14:00:00Z","v":272,"vw":41.88},{"c":41.88,"h":41.89,"l":41.88,"n":4,"o":41.89,"t":"2026-10-22T14:10:00Z","v":1437,"vw":41.880723},{"c":41.88,"h":41.88,"l":41.88,"n":7,"o":41.88,"t":"2026-10-22T14:15:00Z","v":812,"vw":41.88},{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-10-22T14:25:00Z","v":100,"vw":41.91},{"c":41.91,"h":41.92,"l":41.91,"n":6,"o":41.92,"t":"2026-10-22T14:30:00Z","v":624,"vw":41.911761},{"c":41.91,"h":41.91,"l":41.905,"n":5,"o":41.905,"t":"2026-10-22T14:35:00Z","v":2739,"vw":41.909815},{"c":41.925,"h":41.925,"l":41.925,"n":1,"o":41.925,"t":"2026-10-22T14:40:00Z","v":339,"vw":41.925},{"c":41.92,"h":41.93,"l":41.915,"n":25,"o":41.915,"t":"2026-10-22T14:45:00Z","v":8135,"vw":41.921371},{"c":41.925,"h":41.925,"l":41.925,"n":7,"o":41.925,"t":"2026-10-22T14:50:00Z","v":1376,"vw":41.925},{"c":41.9299,"h":41.935,"l":41.9249,"n":38,"o":41.925,"t":"2026-10-22T14:55:00Z","v":4914,"vw":41.926357},{"c":41.9295,"h":41.9295,"l":41.92,"n":4,"o":41.92,"t":"2026-10-22T15:00:00Z","v":1955,"vw":41.927581},{"c":41.93,"h":41.93,"l":41.92,"n":5,"o":41.93,"t":"2026-10-22T15:05:00Z","v":714,"vw":41.927199},{"c":41.94,"h":41.94,"l":41.94,"n":4,"o":41.94,"t":"2026-10-22T15:10:00Z","v":213,"vw":41.94},{"c":41.94,"h":41.945,"l":41.94,"n":9,"o":41.945,"t":"2026-10-22T15:15:00Z","v":733,"vw":41.943},{"c":41.915,"h":41.915,"l":41.915,"n":1,"o":41.915,"t":"2026-10-22T15:20:00Z","v":351,"vw":41.915},{"c":41.93,"h":41.93,"l":41.93,"n":1,"o":41.93,"t":"2026-10-22T15:25:00Z","v":100,"vw":41.93},{"c":41.935,"h":41.935,"l":41.935,"n":1,"o":41.935,"t":"2026-10-22T15:30:00Z","v":2235,"vw":41.935},{"c":41.93,"h":41.93,"l":41.93,"n":1,"o":41.93,"t":"2026-10-22T15:35:00Z","v":100,"vw":41.93},{"c":41.96,"h":41.96,"l":41.96,"n":2,"o":41.96,"t":"2026-10-22T15:40:00Z","v":200,"vw":41.96},{"c":41.954,"h":41.955,"l":41.95,"n":6,"o":41.95,"t":"2026-10-22T15:45:00Z","v":469,"vw":41.953133},{"c":41.94,"h":41.94,"l":41.935,"n":6,"o":41.935,"t":"2026-10-22T16:00:00Z","v":266,"vw":41.9375},{"c":41.955,"h":41.955,"l":41.955,"n":1,"o":41.955,"t":"2026-10-22T16:05:00Z","v":1500,"vw":41.955},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-22T16:15:00Z","v":100,"vw":41.97},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-22T16:25:00Z","v":100,"vw":41.97},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-10-22T16:30:00Z","v":100,"vw":41.96},{"c":41.975,"h":41.975,"l":41.975,"n":2,"o":41.975,"t":"2026-10-22T16:35:00Z","v":465,"vw":41.975},{"c":41.991,"h":41.995,"l":41.98,"n":18,"o":41.98,"t":"2026-10-22T16:40:00Z","v":10454,"vw":41.990842},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-22T16:45:00Z","v":602,"vw":42},{"c":42.005,"h":42.01,"l":42.005,"n":5,"o":42.01,"t":"2026-10-22T16:50:00Z","v":297,"vw":42.0075},{"c":41.99,"h":41.99,"l":41.99,"n":2,"o":41.99,"t":"2026-10-22T16:55:00Z","v":186,"vw":41.99},{"c":41.99,"h":41.99,"l":41.985,"n":6,"o":41.99,"t":"2026-10-22T17:00:00Z","v":454,"vw":41.988333},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-10-22T17:05:00Z","v":302,"vw":42},{"c":42.015,"h":42.025,"l":42.015,"n":7,"o":42.025,"t":"2026-10-22T17:15:00Z","v":848,"vw":42.017153},{"c":42.015,"h":42.015,"l":42.015,"n":3,"o":42.015,"t":"2026-10-22T17:20:00Z","v":219,"vw":42.015},{"c":42.015,"h":42.02,"l":42.015,"n":4,"o":42.02,"t":"2026-10-22T17:25:00Z","v":475,"vw":42.016667},{"c":42.025,"h":42.0299,"l":42.025,"n":30,"o":42.025,"t":"2026-10-22T17:30:00Z","v":2871,"vw":42.02543},{"c":42.015,"h":42.015,"l":42.015,"n":9,"o":42.015,"t":"2026-10-22T17:35:00Z","v":621,"vw":42.015},{"c":42.035,"h":42.035,"l":42.035,"n":3,"o":42.035,"t":"2026-10-22T17:50:00Z","v":400,"vw":42.035},{"c":42.065,"h":42.065,"l":42.04,"n":52,"o":42.04,"t":"2026-10-22T17:55:00Z","v":4243,"vw":42.054403},{"c":42.075,"h":42.075,"l":42.065,"n":13,"o":42.065,"t":"2026-10-22T18:00:00Z","v":3487,"vw":42.070592},{"c":42.045,"h":42.045,"l":42.0403,"n":15,"o":42.045,"t":"2026-10-22T18:10:00Z","v":4725,"vw":42.040919},{"c":42.055,"h":42.055,"l":42.05,"n":16,"o":42.05,"t":"2026-10-22T18:15:00Z","v":1416,"vw":42.0545},{"c":42.055,"h":42.055,"l":42.055,"n":1,"o":42.055,"t":"2026-10-22T18:20:00Z","v":668,"vw":42.055},{"c":42.06,"h":42.06,"l":42.06,"n":4,"o":42.06,"t":"2026-10-22T18:25:00Z","v":480,"vw":42.06},{"c":42.065,"h":42.075,"l":42.065,"n":40,"o":42.07,"t":"2026-10-22T18:30:00Z","v":3370,"vw":42.07186},{"c":42.065,"h":42.065,"l":42.065,"n":14,"o":42.065,"t":"2026-10-22T18:35:00Z","v":688,"vw":42.065},{"c":42.065,"h":42.065,"l":42.06,"n":2,"o":42.06,"t":"2026-10-22T18:40:00Z","v":874,"vw":42.061888},{"c":42.06,"h":42.065,"l":42.06,"n":7,"o":42.065,"t":"2026-10-22T18:45:00Z","v":1066,"vw":42.064428},{"c":42.0541,"h":42.055,"l":42.0541,"n":7,"o":42.055,"t":"2026-10-22T18:50:00Z","v":1643,"vw":42.05456},{"c":42.065,"h":42.09,"l":42.065,"n":172,"o":42.065,"t":"2026-10-22T18:55:00Z","v":28157,"vw":42.075378},{"c":42.065,"h":42.07,"l":42.065,"n":12,"o":42.065,"t":"2026-10-22T19:00:00Z","v":2285,"vw":42.065714},{"c":42.0586,"h":42.06,"l":42.05,"n":9,"o":42.05,"t":"2026-10-22T19:05:00Z","v":2399,"vw":42.053944},{"c":42.0525,"h":42.06,"l":42.05,"n":9,"o":42.06,"t":"2026-10-22T19:10:00Z","v":13972,"vw":42.050392},{"c":42.05,"h":42.0596,"l":42.05,"n":9,"o":42.055,"t":"2026-10-22T19:15:00Z","v":3512,"vw":42.055019},{"c":42.06,"h":42.065,"l":42.06,"n":18,"o":42.06,"t":"2026-10-22T19:20:00Z","v":2209,"vw":42.060562},{"c":42.055,"h":42.055,"l":42.055,"n":3,"o":42.055,"t":"2026-10-22T19:25:00Z","v":224,"vw":42.055},{"c":42.035,"h":42.05,"l":42.035,"n":7,"o":42.05,"t":"2026-10-22T19:35:00Z","v":1139,"vw":42.039949},{"c":42.035,"h":42.0394,"l":42.03,"n":7,"o":42.035,"t":"2026-10-22T19:40:00Z","v":2347,"vw":42.034974},{"c":42.035,"h":42.04,"l":42.0301,"n":26,"o":42.035,"t":"2026-10-22T19:45:00Z","v":9155,"vw":42.031195},{"c":42.03,"h":42.035,"l":42.025,"n":62,"o":42.035,"t":"2026-10-22T19:50:00Z","v":1648,"vw":42.029492},{"c":42.04,"h":42.04,"l":42.03,"n":60,"o":42.03,"t":"2026-10-22T19:55:00Z","v":6024,"vw":42.034918},{"c":42.04,"h":42.04,"l":42.04,"n":5,"o":42.04,"t":"2026-10-22T20:00:00Z","v":206,"vw":42.04}],"history":[{"c":43.85,"h":44.03,"l":43.825,"n":497,"o":44.02,"t":"2024-10-21T04:00:00Z","v":49866,"vw":43.909425},{"c":43.83,"h":43.91,"l":43.76,"n":492,"o":43.91,"t":"2024-10-22T04:00:00Z","v":73387,"vw":43.823137},{"c":43.73,"h":43.77,"l":43.6701,"n":382,"o":43.74,"t":"2024-10-23T04:00:00Z","v":68836,"vw":43.715926},{"c":43.82,"h":43.88,"l":43.72,"n":534,"o":43.77,"t":"2024-10-24T04:00:00Z","v":69619,"vw":43.821152},{"c":43.73,"h":43.898,"l":43.695,"n":567,"o":43.87,"t":"2024-10-25T04:00:00Z","v":68775,"vw":43.793744},{"c":43.525,"h":43.61,"l":43.4174,"n":503,"o":43.61,"t":"2024-10-28T04:00:00Z","v":67674,"vw":43.522012},{"c":43.58,"h":43.58,"l":43.35,"n":645,"o":43.39,"t":"2024-10-29T04:00:00Z","v":75810,"vw":43.466861},{"c":43.54,"h":43.84,"l":43.53,"n":444,"o":43.67,"t":"2024-10-30T04:00:00Z","v":68336,"vw":43.626048},{"c":43.51,"h":43.578,"l":43.3808,"n":648,"o":43.48,"t":"2024-10-31T04:00:00Z","v":83608,"vw":43.505217},{"c":43.3199,"h":43.6079,"l":43.305,"n":347,"o":43.59,"t":"2024-11-01T04:00:00Z","v":47106,"vw":43.414122},{"c":43.5395,"h":43.6396,"l":43.46,"n":438,"o":43.57,"t":"2024-11-04T05:00:00Z","v":58450,"vw":43.532247},{"c":43.65,"h":43.66,"l":43.4122,"n":391,"o":43.51,"t":"2024-11-05T05:00:00Z","v":50965,"vw":43.533577},{"c":43.28,"h":43.41,"l":43.16,"n":654,"o":43.2,"t":"2024-11-06T05:00:00Z","v":77467,"vw":43.273684},{"c":43.64,"h":43.6778,"l":43.43,"n":490,"o":43.43,"t":"2024-11-07T05:00:00Z","v":65578,"vw":43.561021},{"c":43.735,"h":43.8179,"l":43.6721,"n":610,"o":43.7,"t":"2024-11-08T05:00:00Z","v":171996,"vw":43.723478},{"c":43.66,"h":43.67,"l":43.6,"n":439,"o":43.67,"t":"2024-11-11T05:00:00Z","v":115979,"vw":43.643204},{"c":43.39,"h":43.6,"l":43.3523,"n":431,"o":43.53,"t":"2024-11-12T05:00:00Z","v":126609,"vw":43.466616},{"c":43.32,"h":43.58,"l":43.2808,"n":445,"o":43.57,"t":"2024-11-13T05:00:00Z","v":59348,"vw":43.359244},{"c":43.32,"h":43.4578,"l":43.29,"n":391,"o":43.41,"t":"2024-11-14T05:00:00Z","v":72770,"vw":43.380003},{"c":43.32,"h":43.4,"l":43.12,"n":586,"o":43.22,"t":"2024-11-15T05:00:00Z","v":67522,"vw":43.250932},{"c":43.38,"h":43.4,"l":43.235,"n":483,"o":43.26,"t":"2024-11-18T05:00:00Z","v":115659,"vw":43.345127},{"c":43.45,"h":43.5,"l":43.43,"n":527,"o":43.46,"t":"2024-11-19T05:00:00Z","v":93512,"vw":43.465994},{"c":43.39,"h":43.44,"l":43.34,"n":463,"o":43.36,"t":"2024-11-20T05:00:00Z","v":70616,"vw":43.38483},{"c":43.35,"h":43.47,"l":43.32,"n":563,"o":43.39,"t":"2024-11-21T05:00:00Z","v":118268,"vw":43.41306},{"c":43.38,"h":43.43,"l":43.34,"n":447,"o":43.39,"t":"2024-11-22T05:00:00Z","v":74883,"vw":43.39896},{"c":43.66,"h":43.669,"l":43.54,"n":555,"o":43.57,"t":"2024-11-25T05:00:00Z","v":93412,"vw":43.5997},{"c":43.57,"h":43.59,"l":43.48,"n":482,"o":43.57,"t":"2024-11-26T05:00:00Z","v":77981,"vw":43.54157},{"c":43.74,"h":43.77,"l":43.63,"n":406,"o":43.69,"t":"2024-11-27T05:00:00Z","v":65191,"vw":43.719748},{"c":43.9,"h":43.915,"l":43.82,"n":187,"o":43.82,"t":"2024-11-29T05:00:00Z","v":29917,"vw":43.863731},{"c":43.94,"h":43.98,"l":43.64,"n":505,"o":43.64,"t":"2024-12-02T05:00:00Z","v":69474,"vw":43.902699},{"c":43.86,"h":44,"l":43.84,"n":499,"o":43.98,"t":"2024-12-03T05:00:00Z","v":51837,"vw":43.923326},{"c":44.01,"h":44.0399,"l":43.745,"n":393,"o":43.75,"t":"2024-12-04T05:00:00Z","v":66891,"vw":43.958343},{"c":44.03,"h":44.05,"l":43.91,"n":502,"o":43.91,"t":"2024-12-05T05:00:00Z","v":99998,"vw":43.99784},{"c":44.12,"h":44.16,"l":44.0244,"n":457,"o":44.16,"t":"2024-12-06T05:00:00Z","v":70307,"vw":44.086242},{"c":44,"h":44.0499,"l":43.98,"n":348,"o":44.04,"t":"2024-12-09T05:00:00Z","v":88094,"vw":44.017865},{"c":43.94,"h":43.9706,"l":43.8841,"n":467,"o":43.9,"t":"2024-12-10T05:00:00Z","v":80934,"vw":43.933517},{"c":43.83,"h":44.0149,"l":43.83,"n":379,"o":43.99,"t":"2024-12-11T05:00:00Z","v":56180,"vw":43.908032},{"c":43.63,"h":43.7409,"l":43.63,"n":722,"o":43.74,"t":"2024-12-12T05:00:00Z","v":94009,"vw":43.690255},{"c":43.4613,"h":43.57,"l":43.432,"n":268,"o":43.57,"t":"2024-12-13T05:00:00Z","v":46221,"vw":43.485113},{"c":43.49,"h":43.54,"l":43.44,"n":384,"o":43.54,"t":"2024-12-16T05:00:00Z","v":73005,"vw":43.491292},{"c":43.4947,"h":43.54,"l":43.4501,"n":322,"o":43.49,"t":"2024-12-17T05:00:00Z","v":59320,"vw":43.500574},{"c":43.15,"h":43.55,"l":43.13,"n":517,"o":43.48,"t":"2024-12-18T05:00:00Z","v":109009,"vw":43.425734},{"c":43.0073,"h":43.0579,"l":42.92,"n":397,"o":43.04,"t":"2024-12-19T05:00:00Z","v":53574,"vw":42.994689},{"c":43.1183,"h":43.22,"l":43.07,"n":405,"o":43.14,"t":"2024-12-20T05:00:00Z","v":82038,"vw":43.144698},{"c":42.97,"h":43.1,"l":42.95,"n":407,"o":43.09,"t":"2024-12-23T05:00:00Z","v":72430,"vw":43.004361},{"c":43.045,"h":43.05,"l":42.89,"n":253,"o":42.9,"t":"2024-12-24T05:00:00Z","v":72849,"vw":42.948292},{"c":42.88,"h":42.91,"l":42.73,"n":368,"o":42.73,"t":"2024-12-26T05:00:00Z","v":58227,"vw":42.85029},{"c":42.79,"h":42.9,"l":42.79,"n":472,"o":42.86,"t":"2024-12-27T05:00:00Z","v":57960,"vw":42.827113},{"c":42.9402,"h":42.96,"l":42.91,"n":521,"o":42.95,"t":"2024-12-30T05:00:00Z","v":83128,"vw":42.940656},{"c":42.92,"h":43.04,"l":42.8536,"n":529,"o":43.03,"t":"2024-12-31T05:00:00Z","v":95566,"vw":42.918758},{"c":42.9,"h":43.01,"l":42.8244,"n":494,"o":42.98,"t":"2025-01-02T05:00:00Z","v":359290,"vw":42.880304},{"c":42.82,"h":42.94,"l":42.815,"n":599,"o":42.92,"t":"2025-01-03T05:00:00Z","v":542001,"vw":42.84807},{"c":42.7604,"h":42.819,"l":42.735,"n":685,"o":42.76,"t":"2025-01-06T05:00:00Z","v":96116,"vw":42.769903},{"c":42.62,"h":42.76,"l":42.55,"n":359,"o":42.76,"t":"2025-01-07T05:00:00Z","v":51201,"vw":42.613192},{"c":42.66,"h":42.66,"l":42.53,"n":415,"o":42.54,"t":"2025-01-08T05:00:00Z","v":67683,"vw":42.617746},{"c":42.44,"h":42.54,"l":42.405,"n":702,"o":42.51,"t":"2025-01-10T05:00:00Z","v":265583,"vw":42.442905},{"c":42.36,"h":42.44,"l":42.3211,"n":616,"o":42.41,"t":"2025-01-13T05:00:00Z","v":133947,"vw":42.368437},{"c":42.375,"h":42.41,"l":42.32,"n":756,"o":42.37,"t":"2025-01-14T05:00:00Z","v":182741,"vw":42.362481},{"c":42.75,"h":42.805,"l":42.69,"n":658,"o":42.75,"t":"2025-01-15T05:00:00Z","v":123415,"vw":42.747342},{"c":42.87,"h":42.905,"l":42.6809,"n":526,"o":42.72,"t":"2025-01-16T05:00:00Z","v":103306,"vw":42.846325},{"c":42.8886,"h":42.9389,"l":42.86,"n":391,"o":42.91,"t":"2025-01-17T05:00:00Z","v":80713,"vw":42.894643},{"c":43.0291,"h":43.055,"l":42.97,"n":449,"o":42.97,"t":"2025-01-21T05:00:00Z","v":84719,"vw":43.00092},{"c":42.93,"h":43.027,"l":42.91,"n":484,"o":42.99,"t":"2025-01-22T05:00:00Z","v":160639,"vw":42.952394},{"c":42.85,"h":42.875,"l":42.81,"n":909,"o":42.82,"t":"2025-01-23T05:00:00Z","v":462780,"vw":42.836627},{"c":42.93,"h":42.955,"l":42.82,"n":1071,"o":42.88,"t":"2025-01-24T05:00:00Z","v":298577,"vw":42.917959},{"c":43.165,"h":43.185,"l":43.07,"n":745,"o":43.12,"t":"2025-01-27T05:00:00Z","v":109073,"vw":43.123711},{"c":42.98,"h":42.985,"l":42.89,"n":333,"o":42.93,"t":"2025-01-28T05:00:00Z","v":48985,"vw":42.942597},{"c":42.94,"h":43.03,"l":42.85,"n":634,"o":43.02,"t":"2025-01-29T05:00:00Z","v":132639,"vw":42.928599},{"c":43.01,"h":43.08,"l":42.98,"n":321,"o":43.04,"t":"2025-01-30T05:00:00Z","v":78450,"vw":43.029615},{"c":42.94,"h":43.08,"l":42.8511,"n":558,"o":43.02,"t":"2025-01-31T05:00:00Z","v":86479,"vw":42.988509},{"c":42.98,"h":43.11,"l":42.9136,"n":479,"o":42.99,"t":"2025-02-03T05:00:00Z","v":82241,"vw":42.981972},{"c":43.03,"h":43.069,"l":42.8799,"n":496,"o":42.91,"t":"2025-02-04T05:00:00Z","v":99005,"vw":43.00998},{"c":43.29,"h":43.3309,"l":43.2,"n":569,"o":43.2,"t":"2025-02-05T05:00:00Z","v":86538,"vw":43.286813},{"c":43.235,"h":43.305,"l":43.18,"n":300,"o":43.25,"t":"2025-02-06T05:00:00Z","v":68645,"vw":43.24644},{"c":43.12,"h":43.15,"l":43.055,"n":517,"o":43.11,"t":"2025-02-07T05:00:00Z","v":65285,"vw":43.09763},{"c":43.09,"h":43.1999,"l":43.07,"n":305,"o":43.14,"t":"2025-02-10T05:00:00Z","v":60109,"vw":43.123277},{"c":43.02,"h":43.03,"l":42.97,"n":373,"o":43.01,"t":"2025-02-11T05:00:00Z","v":81281,"vw":43.003346},{"c":42.78,"h":42.8284,"l":42.7101,"n":467,"o":42.75,"t":"2025-02-12T05:00:00Z","v":103585,"vw":42.782811},{"c":43.04,"h":43.1,"l":42.9,"n":546,"o":42.9,"t":"2025-02-13T05:00:00Z","v":82074,"vw":43.034035},{"c":43.22,"h":43.31,"l":43.21,"n":560,"o":43.24,"t":"2025-02-14T05:00:00Z","v":135440,"vw":43.24361},{"c":43.07,"h":43.18,"l":43.03,"n":610,"o":43.03,"t":"2025-02-18T05:00:00Z","v":125462,"vw":43.096712},{"c":43.1,"h":43.1427,"l":43,"n":1111,"o":43.06,"t":"2025-02-19T05:00:00Z","v":384617,"vw":43.051515},{"c":43.17,"h":43.19,"l":43.131,"n":605,"o":43.15,"t":"2025-02-20T05:00:00Z","v":121400,"vw":43.159926},{"c":43.34,"h":43.395,"l":43.21,"n":1020,"o":43.21,"t":"2025-02-21T05:00:00Z","v":179565,"vw":43.34938},{"c":43.4,"h":43.4399,"l":43.3,"n":1321,"o":43.32,"t":"2025-02-24T05:00:00Z","v":157173,"vw":43.392621},{"c":43.545,"h":43.55,"l":43.455,"n":598,"o":43.49,"t":"2025-02-25T05:00:00Z","v":86060,"vw":43.515187},{"c":43.62,"h":43.645,"l":43.4999,"n":561,"o":43.54,"t":"2025-02-26T05:00:00Z","v":85961,"vw":43.584078},{"c":43.52,"h":43.6,"l":43.49,"n":721,"o":43.53,"t":"2025-02-27T05:00:00Z","v":124967,"vw":43.524645},{"c":43.74,"h":43.74,"l":43.56,"n":602,"o":43.6,"t":"2025-02-28T05:00:00Z","v":84171,"vw":43.63147},{"c":43.8,"h":43.8168,"l":43.59,"n":498,"o":43.59,"t":"2025-03-03T05:00:00Z","v":123688,"vw":43.725872},{"c":43.699,"h":43.86,"l":43.665,"n":635,"o":43.8,"t":"2025-03-04T05:00:00Z","v":124200,"vw":43.741142},{"c":43.55,"h":43.765,"l":43.55,"n":679,"o":43.75,"t":"2025-03-05T05:00:00Z","v":106314,"vw":43.598266},{"c":43.5,"h":43.5601,"l":43.39,"n":595,"o":43.52,"t":"2025-03-06T05:00:00Z","v":92808,"vw":43.463325},{"c":43.42,"h":43.64,"l":43.4,"n":691,"o":43.64,"t":"2025-03-07T05:00:00Z","v":116474,"vw":43.535164},{"c":43.56,"h":43.68,"l":43.56,"n":375,"o":43.6,"t":"2025-03-10T04:00:00Z","v":54631,"vw":43.616109},{"c":43.395,"h":43.6101,"l":43.39,"n":486,"o":43.56,"t":"2025-03-11T04:00:00Z","v":69808,"vw":43.469292},{"c":43.295,"h":43.39,"l":43.2801,"n":292,"o":43.33,"t":"2025-03-12T04:00:00Z","v":50204,"vw":43.331857},{"c":43.405,"h":43.415,"l":43.18,"n":497,"o":43.2,"t":"2025-03-13T04:00:00Z","v":75665,"vw":43.312704},{"c":43.35,"h":43.4166,"l":43.34,"n":485,"o":43.36,"t":"2025-03-14T04:00:00Z","v":96001,"vw":43.374135},{"c":43.4,"h":43.52,"l":43.38,"n":503,"o":43.46,"t":"2025-03-17T04:00:00Z","v":78377,"vw":43.451843},{"c":43.37,"h":43.505,"l":43.36,"n":672,"o":43.37,"t":"2025-03-18T04:00:00Z","v":122132,"vw":43.445697},{"c":43.63,"h":43.645,"l":43.41,"n":450,"o":43.44,"t":"2025-03-19T04:00:00Z","v":399479,"vw":43.598246},{"c":43.6,"h":43.8244,"l":43.6,"n":379,"o":43.81,"t":"2025-03-20T04:00:00Z","v":50659,"vw":43.672654},{"c":43.57,"h":43.68,"l":43.561,"n":700,"o":43.64,"t":"2025-03-21T04:00:00Z","v":58657,"vw":43.600931},{"c":43.37,"h":43.52,"l":43.37,"n":256,"o":43.52,"t":"2025-03-24T04:00:00Z","v":43196,"vw":43.422244},{"c":43.43,"h":43.475,"l":43.37,"n":448,"o":43.39,"t":"2025-03-25T04:00:00Z","v":62620,"vw":43.425993},{"c":43.13,"h":43.22,"l":43.11,"n":343,"o":43.22,"t":"2025-03-26T04:00:00Z","v":76963,"vw":43.146339},{"c":43.09,"h":43.0984,"l":43.04,"n":418,"o":43.08,"t":"2025-03-27T04:00:00Z","v":68990,"vw":43.064181},{"c":43.315,"h":43.3389,"l":43.225,"n":404,"o":43.26,"t":"2025-03-28T04:00:00Z","v":70144,"vw":43.280176},{"c":43.43,"h":43.45,"l":43.295,"n":501,"o":43.44,"t":"2025-03-31T04:00:00Z","v":64257,"vw":43.366406},{"c":43.549,"h":43.62,"l":43.5,"n":466,"o":43.5,"t":"2025-04-01T04:00:00Z","v":80734,"vw":43.558358},{"c":43.59,"h":43.67,"l":43.425,"n":590,"o":43.67,"t":"2025-04-02T04:00:00Z","v":103108,"vw":43.529161},{"c":43.695,"h":43.8301,"l":43.66,"n":733,"o":43.75,"t":"2025-04-03T04:00:00Z","v":135295,"vw":43.736557},{"c":43.69,"h":43.94,"l":43.66,"n":855,"o":43.82,"t":"2025-04-04T04:00:00Z","v":107226,"vw":43.784092},{"c":43,"h":43.52,"l":43,"n":805,"o":43.47,"t":"2025-04-07T04:00:00Z","v":149376,"vw":43.315538},{"c":42.72,"h":43.125,"l":42.68,"n":565,"o":43.02,"t":"2025-04-08T04:00:00Z","v":105771,"vw":42.932216},{"c":43.23,"h":43.37,"l":42.25,"n":1199,"o":42.42,"t":"2025-04-09T04:00:00Z","v":1058407,"vw":42.626169},{"c":42.53,"h":42.94,"l":42.52,"n":961,"o":42.94,"t":"2025-04-10T04:00:00Z","v":168407,"vw":42.684245},{"c":42.51,"h":42.5489,"l":42.1,"n":626,"o":42.34,"t":"2025-04-11T04:00:00Z","v":87900,"vw":42.363747},{"c":42.72,"h":42.785,"l":42.62,"n":582,"o":42.72,"t":"2025-04-14T04:00:00Z","v":106311,"vw":42.716316},{"c":42.88,"h":42.94,"l":42.75,"n":519,"o":42.75,"t":"2025-04-15T04:00:00Z","v":80041,"vw":42.876268},{"c":42.98,"h":43.015,"l":42.85,"n":506,"o":42.92,"t":"2025-04-16T04:00:00Z","v":76613,"vw":42.956613},{"c":42.95,"h":43.0491,"l":42.9001,"n":381,"o":43.04,"t":"2025-04-17T04:00:00Z","v":75957,"vw":42.954939},{"c":42.64,"h":42.845,"l":42.64,"n":431,"o":42.83,"t":"2025-04-21T04:00:00Z","v":54808,"vw":42.742686},{"c":42.75,"h":42.84,"l":42.7216,"n":390,"o":42.84,"t":"2025-04-22T04:00:00Z","v":57119,"vw":42.772469},{"c":42.86,"h":43.23,"l":42.845,"n":258,"o":43.18,"t":"2025-04-23T04:00:00Z","v":29747,"vw":42.946617},{"c":43.13,"h":43.15,"l":43.02,"n":299,"o":43.05,"t":"2025-04-24T04:00:00Z","v":43098,"vw":43.091838},{"c":43.15,"h":43.1728,"l":43.06,"n":426,"o":43.1,"t":"2025-04-25T04:00:00Z","v":88852,"vw":43.110562},{"c":43.25,"h":43.275,"l":43.11,"n":423,"o":43.11,"t":"2025-04-28T04:00:00Z","v":58905,"vw":43.209578},{"c":43.35,"h":43.36,"l":43.22,"n":362,"o":43.22,"t":"2025-04-29T04:00:00Z","v":73320,"vw":43.316947},{"c":43.26,"h":43.345,"l":43.22,"n":612,"o":43.28,"t":"2025-04-30T04:00:00Z","v":97285,"vw":43.284072},{"c":43.15,"h":43.32,"l":43.091,"n":409,"o":43.32,"t":"2025-05-01T04:00:00Z","v":127802,"vw":43.169632},{"c":42.98,"h":43.05,"l":42.9425,"n":346,"o":43.02,"t":"2025-05-02T04:00:00Z","v":58439,"vw":42.988567},{"c":42.92,"h":42.95,"l":42.85,"n":355,"o":42.95,"t":"2025-05-05T04:00:00Z","v":47237,"vw":42.900335},{"c":43,"h":43.02,"l":42.85,"n":390,"o":42.88,"t":"2025-05-06T04:00:00Z","v":59440,"vw":42.93178},{"c":43.09,"h":43.13,"l":43.06,"n":368,"o":43.08,"t":"2025-05-07T04:00:00Z","v":51183,"vw":43.090529},{"c":42.9,"h":43.12,"l":42.9,"n":332,"o":43.11,"t":"2025-05-08T04:00:00Z","v":47845,"vw":42.98341},{"c":42.91,"h":43.01,"l":42.9035,"n":315,"o":42.95,"t":"2025-05-09T04:00:00Z","v":44155,"vw":42.940396},{"c":42.81,"h":42.9,"l":42.81,"n":400,"o":42.85,"t":"2025-05-12T04:00:00Z","v":91830,"vw":42.853662},{"c":42.79,"h":42.87,"l":42.7519,"n":689,"o":42.84,"t":"2025-05-13T04:00:00Z","v":99107,"vw":42.787541},{"c":42.645,"h":42.8093,"l":42.64,"n":373,"o":42.79,"t":"2025-05-14T04:00:00Z","v":769910,"vw":42.643871},{"c":42.92,"h":42.92,"l":42.745,"n":516,"o":42.76,"t":"2025-05-15T04:00:00Z","v":112569,"vw":42.801575},{"c":42.95,"h":43.07,"l":42.93,"n":405,"o":43.07,"t":"2025-05-16T04:00:00Z","v":117510,"vw":42.966156},{"c":42.94,"h":42.9499,"l":42.68,"n":426,"o":42.7,"t":"2025-05-19T04:00:00Z","v":244562,"vw":42.881322},{"c":42.82,"h":42.91,"l":42.79,"n":501,"o":42.87,"t":"2025-05-20T04:00:00Z","v":101452,"vw":42.869116},{"c":42.55,"h":42.75,"l":42.51,"n":676,"o":42.72,"t":"2025-05-21T04:00:00Z","v":109126,"vw":42.631602},{"c":42.69,"h":42.69,"l":42.465,"n":775,"o":42.5,"t":"2025-05-22T04:00:00Z","v":188042,"vw":42.634227},{"c":42.72,"h":42.7873,"l":42.6649,"n":776,"o":42.76,"t":"2025-05-23T04:00:00Z","v":110619,"vw":42.712289},{"c":42.8,"h":42.828,"l":42.685,"n":649,"o":42.7,"t":"2025-05-27T04:00:00Z","v":169085,"vw":42.792171},{"c":42.72,"h":42.765,"l":42.6458,"n":967,"o":42.75,"t":"2025-05-28T04:00:00Z","v":176928,"vw":42.691913},{"c":42.87,"h":42.915,"l":42.81,"n":601,"o":42.85,"t":"2025-05-29T04:00:00Z","v":148743,"vw":42.866555},{"c":42.98,"h":42.98,"l":42.87,"n":411,"o":42.9,"t":"2025-05-30T04:00:00Z","v":49799,"vw":42.936443},{"c":42.88,"h":42.9096,"l":42.7903,"n":432,"o":42.89,"t":"2025-06-02T04:00:00Z","v":111942,"vw":42.861361},{"c":42.87,"h":42.98,"l":42.841,"n":408,"o":42.94,"t":"2025-06-03T04:00:00Z","v":221883,"vw":42.947843},{"c":43.14,"h":43.175,"l":43.015,"n":386,"o":43.03,"t":"2025-06-04T04:00:00Z","v":170973,"vw":43.119214},{"c":43.0467,"h":43.175,"l":43.04,"n":305,"o":43.16,"t":"2025-06-05T04:00:00Z","v":42106,"vw":43.107413},{"c":42.84,"h":42.94,"l":42.82,"n":571,"o":42.93,"t":"2025-06-06T04:00:00Z","v":282911,"vw":42.897019},{"c":42.925,"h":42.9606,"l":42.83,"n":339,"o":42.83,"t":"2025-06-09T04:00:00Z","v":35288,"vw":42.911509},{"c":43.05,"h":43.0581,"l":42.95,"n":551,"o":43.04,"t":"2025-06-10T04:00:00Z","v":102630,"vw":43.002766},{"c":43.1707,"h":43.21,"l":43.083,"n":247,"o":43.1,"t":"2025-06-11T04:00:00Z","v":51782,"vw":43.163816},{"c":43.37,"h":43.37,"l":43.27,"n":310,"o":43.3,"t":"2025-06-12T04:00:00Z","v":38800,"vw":43.334653},{"c":43.19,"h":43.27,"l":43.1,"n":516,"o":43.25,"t":"2025-06-13T04:00:00Z","v":73686,"vw":43.149503},{"c":43.09,"h":43.25,"l":43.09,"n":489,"o":43.19,"t":"2025-06-16T04:00:00Z","v":59308,"vw":43.180827},{"c":43.24,"h":43.26,"l":43.13,"n":298,"o":43.2,"t":"2025-06-17T04:00:00Z","v":55710,"vw":43.219647},{"c":43.27,"h":43.355,"l":43.21,"n":356,"o":43.29,"t":"2025-06-18T04:00:00Z","v":36349,"vw":43.284062},{"c":43.31,"h":43.35,"l":43.171,"n":367,"o":43.19,"t":"2025-06-20T04:00:00Z","v":54775,"vw":43.285969},{"c":43.4,"h":43.49,"l":43.36,"n":331,"o":43.37,"t":"2025-06-23T04:00:00Z","v":52906,"vw":43.425892},{"c":43.58,"h":43.58,"l":43.35,"n":425,"o":43.35,"t":"2025-06-24T04:00:00Z","v":73387,"vw":43.543652},{"c":43.394,"h":43.4,"l":43.2862,"n":476,"o":43.33,"t":"2025-06-25T04:00:00Z","v":64249,"vw":43.355561},{"c":43.5199,"h":43.5199,"l":43.3882,"n":357,"o":43.44,"t":"2025-06-26T04:00:00Z","v":44568,"vw":43.456858},{"c":43.43,"h":43.56,"l":43.41,"n":627,"o":43.44,"t":"2025-06-27T04:00:00Z","v":94365,"vw":43.464811},{"c":43.63,"h":43.6599,"l":43.51,"n":412,"o":43.55,"t":"2025-06-30T04:00:00Z","v":69722,"vw":43.584925},{"c":43.64,"h":43.6701,"l":43.56,"n":765,"o":43.65,"t":"2025-07-01T04:00:00Z","v":114497,"vw":43.615172},{"c":43.59,"h":43.59,"l":43.485,"n":347,"o":43.53,"t":"2025-07-02T04:00:00Z","v":132462,"vw":43.546177},{"c":43.495,"h":43.5409,"l":43.4611,"n":180,"o":43.49,"t":"2025-07-03T04:00:00Z","v":24994,"vw":43.494922},{"c":43.305,"h":43.42,"l":43.27,"n":414,"o":43.39,"t":"2025-07-07T04:00:00Z","v":61281,"vw":43.336734},{"c":43.245,"h":43.245,"l":43.19,"n":292,"o":43.21,"t":"2025-07-08T04:00:00Z","v":53046,"vw":43.225208},{"c":43.43,"h":43.4467,"l":43.311,"n":286,"o":43.32,"t":"2025-07-09T04:00:00Z","v":32782,"vw":43.37203},{"c":43.45,"h":43.46,"l":43.36,"n":262,"o":43.43,"t":"2025-07-10T04:00:00Z","v":30810,"vw":43.413376},{"c":43.26,"h":43.3092,"l":43.235,"n":361,"o":43.29,"t":"2025-07-11T04:00:00Z","v":50008,"vw":43.272595},{"c":43.23,"h":43.27,"l":43.175,"n":490,"o":43.2,"t":"2025-07-14T04:00:00Z","v":60006,"vw":43.213809},{"c":43.1,"h":43.29,"l":43.0849,"n":472,"o":43.29,"t":"2025-07-15T04:00:00Z","v":60720,"vw":43.11382},{"c":43.16,"h":43.235,"l":43.08,"n":499,"o":43.18,"t":"2025-07-16T04:00:00Z","v":69004,"vw":43.153058},{"c":43.19,"h":43.2599,"l":43.1721,"n":278,"o":43.19,"t":"2025-07-17T04:00:00Z","v":32506,"vw":43.208798},{"c":43.28,"h":43.32,"l":43.2509,"n":337,"o":43.32,"t":"2025-07-18T04:00:00Z","v":55728,"vw":43.285264},{"c":43.4249,"h":43.495,"l":43.41,"n":427,"o":43.45,"t":"2025-07-21T04:00:00Z","v":56778,"vw":43.471513},{"c":43.515,"h":43.53,"l":43.44,"n":261,"o":43.44,"t":"2025-07-22T04:00:00Z","v":39608,"vw":43.50504},{"c":43.42,"h":43.4707,"l":43.4094,"n":448,"o":43.45,"t":"2025-07-23T04:00:00Z","v":61257,"vw":43.439562},{"c":43.39,"h":43.44,"l":43.319,"n":377,"o":43.319,"t":"2025-07-24T04:00:00Z","v":161776,"vw":43.401007},{"c":43.46,"h":43.5,"l":43.37,"n":1694,"o":43.4,"t":"2025-07-25T04:00:00Z","v":271892,"vw":43.444142},{"c":43.215,"h":43.26,"l":43.2,"n":426,"o":43.26,"t":"2025-07-28T04:00:00Z","v":69831,"vw":43.219392},{"c":43.46,"h":43.46,"l":43.28,"n":421,"o":43.28,"t":"2025-07-29T04:00:00Z","v":42656,"vw":43.391941},{"c":43.34,"h":43.43,"l":43.31,"n":364,"o":43.34,"t":"2025-07-30T04:00:00Z","v":55155,"vw":43.355708},{"c":43.355,"h":43.4665,"l":43.34,"n":322,"o":43.41,"t":"2025-07-31T04:00:00Z","v":66798,"vw":43.400542},{"c":43.72,"h":43.72,"l":43.58,"n":320,"o":43.63,"t":"2025-08-01T04:00:00Z","v":37388,"vw":43.653133},{"c":43.76,"h":43.77,"l":43.69,"n":307,"o":43.76,"t":"2025-08-04T04:00:00Z","v":80928,"vw":43.720706},{"c":43.76,"h":43.88,"l":43.7,"n":688,"o":43.7,"t":"2025-08-05T04:00:00Z","v":87681,"vw":43.776053},{"c":43.77,"h":43.789,"l":43.58,"n":531,"o":43.71,"t":"2025-08-06T04:00:00Z","v":56876,"vw":43.745047},{"c":43.745,"h":43.82,"l":43.72,"n":295,"o":43.78,"t":"2025-08-07T04:00:00Z","v":38213,"vw":43.779626},{"c":43.64,"h":43.68,"l":43.63,"n":411,"o":43.68,"t":"2025-08-08T04:00:00Z","v":62015,"vw":43.649923},{"c":43.675,"h":43.72,"l":43.66,"n":341,"o":43.67,"t":"2025-08-11T04:00:00Z","v":42246,"vw":43.688567},{"c":43.68,"h":43.695,"l":43.59,"n":347,"o":43.63,"t":"2025-08-12T04:00:00Z","v":46971,"vw":43.642468},{"c":43.87,"h":43.89,"l":43.83,"n":387,"o":43.83,"t":"2025-08-13T04:00:00Z","v":54232,"vw":43.860531},{"c":43.74,"h":43.82,"l":43.7201,"n":351,"o":43.82,"t":"2025-08-14T04:00:00Z","v":46888,"vw":43.749864},{"c":43.69,"h":43.7578,"l":43.66,"n":384,"o":43.74,"t":"2025-08-15T04:00:00Z","v":45955,"vw":43.71606},{"c":43.64,"h":43.7089,"l":43.6,"n":322,"o":43.69,"t":"2025-08-18T04:00:00Z","v":47759,"vw":43.637285},{"c":43.715,"h":43.73,"l":43.68,"n":399,"o":43.69,"t":"2025-08-19T04:00:00Z","v":49504,"vw":43.707613},{"c":43.76,"h":43.81,"l":43.69,"n":605,"o":43.69,"t":"2025-08-20T04:00:00Z","v":87944,"vw":43.747782},{"c":43.655,"h":43.72,"l":43.6,"n":594,"o":43.72,"t":"2025-08-21T04:00:00Z","v":80730,"vw":43.664186},{"c":43.89,"h":43.9372,"l":43.71,"n":447,"o":43.71,"t":"2025-08-22T04:00:00Z","v":58088,"vw":43.888002},{"c":43.84,"h":43.8988,"l":43.821,"n":435,"o":43.85,"t":"2025-08-25T04:00:00Z","v":94342,"vw":43.848178},{"c":43.62,"h":43.69,"l":43.5799,"n":366,"o":43.63,"t":"2025-08-26T04:00:00Z","v":53340,"vw":43.635419},{"c":43.715,"h":43.715,"l":43.56,"n":509,"o":43.58,"t":"2025-08-27T04:00:00Z","v":54609,"vw":43.647838},{"c":43.77,"h":43.79,"l":43.68,"n":591,"o":43.71,"t":"2025-08-28T04:00:00Z","v":97196,"vw":43.74217},{"c":43.72,"h":43.74,"l":43.68,"n":603,"o":43.71,"t":"2025-08-29T04:00:00Z","v":519761,"vw":43.693701},{"c":43.6,"h":43.63,"l":43.54,"n":727,"o":43.63,"t":"2025-09-02T04:00:00Z","v":123147,"vw":43.599696},{"c":43.78,"h":43.8399,"l":43.64,"n":442,"o":43.64,"t":"2025-09-03T04:00:00Z","v":85719,"vw":43.752935},{"c":43.96,"h":43.96,"l":43.837,"n":940,"o":43.89,"t":"2025-09-04T04:00:00Z","v":117288,"vw":43.902595},{"c":44.23,"h":44.28,"l":44.21,"n":507,"o":44.23,"t":"2025-09-05T04:00:00Z","v":124630,"vw":44.244229},{"c":44.4,"h":44.415,"l":44.33,"n":499,"o":44.35,"t":"2025-09-08T04:00:00Z","v":54485,"vw":44.376344},{"c":44.315,"h":44.37,"l":44.245,"n":440,"o":44.34,"t":"2025-09-09T04:00:00Z","v":58883,"vw":44.308657},{"c":44.4295,"h":44.49,"l":44.3699,"n":355,"o":44.39,"t":"2025-09-10T04:00:00Z","v":82147,"vw":44.440943},{"c":44.55,"h":44.5888,"l":44.46,"n":539,"o":44.46,"t":"2025-09-11T04:00:00Z","v":95745,"vw":44.551863},{"c":44.49,"h":44.5162,"l":44.41,"n":606,"o":44.48,"t":"2025-09-12T04:00:00Z","v":102251,"vw":44.468823},{"c":44.6,"h":44.62,"l":44.55,"n":837,"o":44.55,"t":"2025-09-15T04:00:00Z","v":146770,"vw":44.576457},{"c":44.585,"h":44.63,"l":44.55,"n":509,"o":44.59,"t":"2025-09-16T04:00:00Z","v":173108,"vw":44.595621},{"c":44.5,"h":44.7,"l":44.479,"n":407,"o":44.65,"t":"2025-09-17T04:00:00Z","v":75308,"vw":44.54893},{"c":44.385,"h":44.4297,"l":44.33,"n":243,"o":44.36,"t":"2025-09-18T04:00:00Z","v":68940,"vw":44.406008},{"c":44.38,"h":44.39,"l":44.33,"n":553,"o":44.37,"t":"2025-09-19T04:00:00Z","v":112031,"vw":44.372898},{"c":44.3052,"h":44.36,"l":44.285,"n":469,"o":44.35,"t":"2025-09-22T04:00:00Z","v":59771,"vw":44.318331},{"c":44.39,"h":44.39,"l":44.305,"n":418,"o":44.36,"t":"2025-09-23T04:00:00Z","v":68817,"vw":44.348066},{"c":44.27,"h":44.335,"l":44.25,"n":433,"o":44.33,"t":"2025-09-24T04:00:00Z","v":68257,"vw":44.286509},{"c":44.06,"h":44.2,"l":43.97,"n":566,"o":44.0591,"t":"2025-09-25T04:00:00Z","v":102192,"vw":44.075566},{"c":44.08,"h":44.15,"l":44.0401,"n":450,"o":44.07,"t":"2025-09-26T04:00:00Z","v":57241,"vw":44.06643},{"c":44.1868,"h":44.2199,"l":44.14,"n":373,"o":44.15,"t":"2025-09-29T04:00:00Z","v":62694,"vw":44.190643},{"c":44.27,"h":44.3,"l":44.1516,"n":368,"o":44.2324,"t":"2025-09-30T04:00:00Z","v":104568,"vw":44.237397},{"c":44.29,"h":44.32,"l":44.23,"n":533,"o":44.28,"t":"2025-10-01T04:00:00Z","v":217337,"vw":44.285484},{"c":44.37,"h":44.385,"l":44.275,"n":575,"o":44.31,"t":"2025-10-02T04:00:00Z","v":129893,"vw":44.354266},{"c":44.32,"h":44.39,"l":44.31,"n":403,"o":44.39,"t":"2025-10-03T04:00:00Z","v":62038,"vw":44.342558},{"c":44.215,"h":44.29,"l":44.2,"n":651,"o":44.21,"t":"2025-10-06T04:00:00Z","v":103323,"vw":44.227422},{"c":44.25,"h":44.335,"l":44.22,"n":361,"o":44.24,"t":"2025-10-07T04:00:00Z","v":57031,"vw":44.28051},{"c":44.285,"h":44.39,"l":44.28,"n":317,"o":44.39,"t":"2025-10-08T04:00:00Z","v":239833,"vw":44.306233},{"c":44.2205,"h":44.26,"l":44.2005,"n":498,"o":44.26,"t":"2025-10-09T04:00:00Z","v":118707,"vw":44.235353},{"c":44.38,"h":44.41,"l":44.31,"n":295,"o":44.35,"t":"2025-10-10T04:00:00Z","v":36094,"vw":44.378492},{"c":44.465,"h":44.4799,"l":44.3309,"n":207,"o":44.38,"t":"2025-10-13T04:00:00Z","v":33526,"vw":44.419887},{"c":44.5404,"h":44.558,"l":44.42,"n":434,"o":44.47,"t":"2025-10-14T04:00:00Z","v":100186,"vw":44.493951},{"c":44.535,"h":44.66,"l":44.51,"n":360,"o":44.58,"t":"2025-10-15T04:00:00Z","v":55448,"vw":44.569164},{"c":44.6879,"h":44.7,"l":44.53,"n":339,"o":44.53,"t":"2025-10-16T04:00:00Z","v":48100,"vw":44.603163},{"c":44.6358,"h":44.6559,"l":44.585,"n":285,"o":44.64,"t":"2025-10-17T04:00:00Z","v":127389,"vw":44.638206},{"c":44.7,"h":44.7092,"l":44.6671,"n":150,"o":44.69,"t":"2025-10-20T04:00:00Z","v":19799,"vw":44.689015},{"c":44.77,"h":44.811,"l":44.75,"n":241,"o":44.76,"t":"2025-10-21T04:00:00Z","v":56374,"vw":44.778458},{"c":44.783,"h":44.7899,"l":44.71,"n":319,"o":44.73,"t":"2025-10-22T04:00:00Z","v":46821,"vw":44.749518},{"c":44.691,"h":44.7599,"l":44.685,"n":263,"o":44.74,"t":"2025-10-23T04:00:00Z","v":46905,"vw":44.721958},{"c":44.75,"h":44.781,"l":44.7001,"n":277,"o":44.78,"t":"2025-10-24T04:00:00Z","v":45260,"vw":44.755783},{"c":44.82,"h":44.84,"l":44.69,"n":397,"o":44.74,"t":"2025-10-27T04:00:00Z","v":95031,"vw":44.783405},{"c":44.675,"h":44.68,"l":44.62,"n":281,"o":44.64,"t":"2025-10-28T04:00:00Z","v":34365,"vw":44.65314},{"c":44.46,"h":44.67,"l":44.4401,"n":378,"o":44.67,"t":"2025-10-29T04:00:00Z","v":47436,"vw":44.576977},{"c":44.34,"h":44.4,"l":44.27,"n":257,"o":44.29,"t":"2025-10-30T04:00:00Z","v":44308,"vw":44.343603},{"c":44.2609,"h":44.38,"l":44.2318,"n":201,"o":44.38,"t":"2025-10-31T04:00:00Z","v":32803,"vw":44.294818},{"c":44.18,"h":44.23,"l":44.1,"n":544,"o":44.23,"t":"2025-11-03T05:00:00Z","v":71293,"vw":44.147033},{"c":44.225,"h":44.2695,"l":44.1701,"n":325,"o":44.18,"t":"2025-11-04T05:00:00Z","v":89022,"vw":44.234515},{"c":44.07,"h":44.18,"l":44.06,"n":309,"o":44.18,"t":"2025-11-05T05:00:00Z","v":37730,"vw":44.08971},{"c":44.2509,"h":44.26,"l":44.219,"n":188,"o":44.22,"t":"2025-11-06T05:00:00Z","v":31562,"vw":44.236409},{"c":44.2,"h":44.2755,"l":44.2,"n":243,"o":44.2,"t":"2025-11-07T05:00:00Z","v":38656,"vw":44.238299},{"c":44.2176,"h":44.24,"l":44.15,"n":326,"o":44.23,"t":"2025-11-10T05:00:00Z","v":49775,"vw":44.218299},{"c":44.3696,"h":44.37,"l":44.2901,"n":179,"o":44.33,"t":"2025-11-11T05:00:00Z","v":28100,"vw":44.349469},{"c":44.336,"h":44.3699,"l":44.3,"n":333,"o":44.32,"t":"2025-11-12T05:00:00Z","v":53472,"vw":44.327991},{"c":44.18,"h":44.27,"l":44.17,"n":273,"o":44.23,"t":"2025-11-13T05:00:00Z","v":70201,"vw":44.208206},{"c":44.1,"h":44.24,"l":44.09,"n":306,"o":44.24,"t":"2025-11-14T05:00:00Z","v":65260,"vw":44.140061},{"c":44.115,"h":44.18,"l":44.1,"n":304,"o":44.12,"t":"2025-11-17T05:00:00Z","v":57046,"vw":44.14416},{"c":44.145,"h":44.209,"l":44.095,"n":297,"o":44.18,"t":"2025-11-18T05:00:00Z","v":50442,"vw":44.144803},{"c":44.125,"h":44.21,"l":44.1166,"n":270,"o":44.21,"t":"2025-11-19T05:00:00Z","v":45420,"vw":44.169679},{"c":44.195,"h":44.2446,"l":44.17,"n":382,"o":44.2,"t":"2025-11-20T05:00:00Z","v":46892,"vw":44.203896},{"c":44.2898,"h":44.31,"l":44.22,"n":299,"o":44.31,"t":"2025-11-21T05:00:00Z","v":43692,"vw":44.267715},{"c":44.255,"h":44.27,"l":44.1802,"n":319,"o":44.22,"t":"2025-11-24T05:00:00Z","v":61785,"vw":44.231739},{"c":44.335,"h":44.405,"l":44.2843,"n":414,"o":44.29,"t":"2025-11-25T05:00:00Z","v":60651,"vw":44.347898},{"c":44.44,"h":44.4499,"l":44.3,"n":218,"o":44.34,"t":"2025-11-26T05:00:00Z","v":31512,"vw":44.388655},{"c":44.39,"h":44.43,"l":44.34,"n":158,"o":44.43,"t":"2025-11-28T05:00:00Z","v":23428,"vw":44.374501},{"c":44.18,"h":44.21,"l":44.1421,"n":233,"o":44.2,"t":"2025-12-01T05:00:00Z","v":82617,"vw":44.190381},{"c":44.2198,"h":44.2416,"l":44.16,"n":346,"o":44.18,"t":"2025-12-02T05:00:00Z","v":70294,"vw":44.207248},{"c":44.3113,"h":44.38,"l":44.23,"n":302,"o":44.26,"t":"2025-12-03T05:00:00Z","v":47600,"vw":44.28195},{"c":44.22,"h":44.25,"l":44.1855,"n":323,"o":44.25,"t":"2025-12-04T05:00:00Z","v":50547,"vw":44.217423},{"c":44.155,"h":44.23,"l":44.1205,"n":339,"o":44.23,"t":"2025-12-05T05:00:00Z","v":43266,"vw":44.164826},{"c":44.1,"h":44.1581,"l":44.0266,"n":366,"o":44.15,"t":"2025-12-08T05:00:00Z","v":50744,"vw":44.083518},{"c":44.08,"h":44.16,"l":44.0302,"n":290,"o":44.15,"t":"2025-12-09T05:00:00Z","v":49014,"vw":44.073712},{"c":44.2075,"h":44.2399,"l":44.0456,"n":360,"o":44.06,"t":"2025-12-10T05:00:00Z","v":63994,"vw":44.142456},{"c":44.185,"h":44.32,"l":44.1701,"n":305,"o":44.29,"t":"2025-12-11T05:00:00Z","v":47245,"vw":44.234375},{"c":44.0389,"h":44.0599,"l":44.01,"n":281,"o":44.03,"t":"2025-12-12T05:00:00Z","v":34358,"vw":44.024378},{"c":44.06,"h":44.145,"l":44.0526,"n":269,"o":44.12,"t":"2025-12-15T05:00:00Z","v":41240,"vw":44.085873},{"c":44.1548,"h":44.1799,"l":44.02,"n":253,"o":44.02,"t":"2025-12-16T05:00:00Z","v":47283,"vw":44.120159},{"c":44.1242,"h":44.15,"l":44.09,"n":244,"o":44.09,"t":"2025-12-17T05:00:00Z","v":41774,"vw":44.120994},{"c":44.235,"h":44.2695,"l":44.2,"n":390,"o":44.24,"t":"2025-12-18T05:00:00Z","v":60823,"vw":44.232355},{"c":44.18,"h":44.2202,"l":44.14,"n":463,"o":44.2,"t":"2025-12-19T05:00:00Z","v":290702,"vw":44.153497},{"c":44.17,"h":44.18,"l":44.14,"n":666,"o":44.17,"t":"2025-12-22T05:00:00Z","v":96409,"vw":44.161561},{"c":44.19,"h":44.21,"l":44.0702,"n":488,"o":44.09,"t":"2025-12-23T05:00:00Z","v":62622,"vw":44.155064},{"c":44.34,"h":44.34,"l":44.205,"n":328,"o":44.24,"t":"2025-12-24T05:00:00Z","v":77001,"vw":44.249767},{"c":44.11,"h":44.165,"l":44.0765,"n":428,"o":44.16,"t":"2025-12-26T05:00:00Z","v":55078,"vw":44.117211},{"c":44.15,"h":44.18,"l":44.1227,"n":359,"o":44.14,"t":"2025-12-29T05:00:00Z","v":72976,"vw":44.146373},{"c":44.16,"h":44.19,"l":44.105,"n":350,"o":44.12,"t":"2025-12-30T05:00:00Z","v":169708,"vw":44.14857},{"c":44.0499,"h":44.15,"l":44.0499,"n":283,"o":44.14,"t":"2025-12-31T05:00:00Z","v":45346,"vw":44.098005},{"c":44,"h":44.06,"l":43.9901,"n":343,"o":44.06,"t":"2026-01-02T05:00:00Z","v":75928,"vw":44.018603},{"c":44.08,"h":44.13,"l":44.02,"n":500,"o":44.04,"t":"2026-01-05T05:00:00Z","v":827239,"vw":44.126648},{"c":44.09,"h":44.1047,"l":43.9903,"n":495,"o":44.05,"t":"2026-01-06T05:00:00Z","v":72930,"vw":44.058786},{"c":44.1407,"h":44.2,"l":44.12,"n":328,"o":44.19,"t":"2026-01-07T05:00:00Z","v":80045,"vw":44.153213},{"c":44.045,"h":44.08,"l":44.03,"n":472,"o":44.04,"t":"2026-01-08T05:00:00Z","v":73142,"vw":44.049283},{"c":44.15,"h":44.18,"l":44.02,"n":369,"o":44.05,"t":"2026-01-09T05:00:00Z","v":299319,"vw":44.163147},{"c":44.115,"h":44.1599,"l":44.0592,"n":321,"o":44.07,"t":"2026-01-12T05:00:00Z","v":64431,"vw":44.115842},{"c":44.18,"h":44.2,"l":44.1001,"n":409,"o":44.17,"t":"2026-01-13T05:00:00Z","v":111550,"vw":44.164293},{"c":44.2748,"h":44.29,"l":44.19,"n":401,"o":44.19,"t":"2026-01-14T05:00:00Z","v":126026,"vw":44.269425},{"c":44.22,"h":44.3,"l":44.22,"n":336,"o":44.3,"t":"2026-01-15T05:00:00Z","v":71215,"vw":44.255413},{"c":44.14,"h":44.21,"l":44.1101,"n":312,"o":44.19,"t":"2026-01-16T05:00:00Z","v":67376,"vw":44.168336},{"c":43.9,"h":43.995,"l":43.9,"n":802,"o":43.95,"t":"2026-01-20T05:00:00Z","v":152762,"vw":43.956782},{"c":44.05,"h":44.09,"l":43.9492,"n":524,"o":43.97,"t":"2026-01-21T05:00:00Z","v":70923,"vw":44.025112},{"c":44.105,"h":44.1301,"l":44.0401,"n":475,"o":44.07,"t":"2026-01-22T05:00:00Z","v":62246,"vw":44.091636},{"c":44.165,"h":44.1693,"l":44.07,"n":274,"o":44.13,"t":"2026-01-23T05:00:00Z","v":43712,"vw":44.137144},{"c":44.18,"h":44.235,"l":44.18,"n":503,"o":44.22,"t":"2026-01-26T05:00:00Z","v":110668,"vw":44.206762},{"c":43.97,"h":44.06,"l":43.97,"n":474,"o":44.02,"t":"2026-01-27T05:00:00Z","v":129424,"vw":44.011354},{"c":43.96,"h":43.97,"l":43.91,"n":405,"o":43.95,"t":"2026-01-28T05:00:00Z","v":69848,"vw":43.942319},{"c":43.96,"h":43.9999,"l":43.89,"n":413,"o":43.89,"t":"2026-01-29T05:00:00Z","v":85581,"vw":43.96246},{"c":43.97,"h":44.01,"l":43.9401,"n":350,"o":43.98,"t":"2026-01-30T05:00:00Z","v":56409,"vw":43.972794},{"c":43.917,"h":43.98,"l":43.91,"n":471,"o":43.97,"t":"2026-02-02T05:00:00Z","v":67657,"vw":43.929681},{"c":43.935,"h":43.9399,"l":43.855,"n":325,"o":43.89,"t":"2026-02-03T05:00:00Z","v":85960,"vw":43.899047},{"c":43.9,"h":43.9199,"l":43.8601,"n":299,"o":43.88,"t":"2026-02-04T05:00:00Z","v":47671,"vw":43.893196},{"c":44.12,"h":44.12,"l":43.96,"n":326,"o":43.98,"t":"2026-02-05T05:00:00Z","v":90298,"vw":44.056744},{"c":44.11,"h":44.12,"l":44.0501,"n":318,"o":44.09,"t":"2026-02-06T05:00:00Z","v":53370,"vw":44.078906},{"c":44.12,"h":44.15,"l":44.0401,"n":401,"o":44.07,"t":"2026-02-09T05:00:00Z","v":111687,"vw":44.116245},{"c":44.26,"h":44.3091,"l":44.24,"n":254,"o":44.26,"t":"2026-02-10T05:00:00Z","v":46443,"vw":44.268951},{"c":44.17,"h":44.249,"l":44.16,"n":326,"o":44.17,"t":"2026-02-11T05:00:00Z","v":50854,"vw":44.188471},{"c":44.38,"h":44.4099,"l":44.27,"n":358,"o":44.27,"t":"2026-02-12T05:00:00Z","v":59962,"vw":44.361035},{"c":44.56,"h":44.56,"l":44.49,"n":314,"o":44.5,"t":"2026-02-13T05:00:00Z","v":68549,"vw":44.534661},{"c":44.57,"h":44.5899,"l":44.53,"n":498,"o":44.54,"t":"2026-02-17T05:00:00Z","v":111233,"vw":44.559536},{"c":44.51,"h":44.56,"l":44.49,"n":362,"o":44.51,"t":"2026-02-18T05:00:00Z","v":58225,"vw":44.528404},{"c":44.54,"h":44.54,"l":44.4634,"n":342,"o":44.48,"t":"2026-02-19T05:00:00Z","v":54041,"vw":44.502275},{"c":44.54,"h":44.54,"l":44.45,"n":350,"o":44.53,"t":"2026-02-20T05:00:00Z","v":62626,"vw":44.489561},{"c":44.57,"h":44.615,"l":44.53,"n":342,"o":44.53,"t":"2026-02-23T05:00:00Z","v":79828,"vw":44.58179},{"c":44.41,"h":44.455,"l":44.3901,"n":269,"o":44.41,"t":"2026-02-24T05:00:00Z","v":33968,"vw":44.423746},{"c":44.415,"h":44.46,"l":44.3919,"n":284,"o":44.41,"t":"2026-02-25T05:00:00Z","v":37885,"vw":44.424094},{"c":44.48,"h":44.48,"l":44.42,"n":319,"o":44.43,"t":"2026-02-26T05:00:00Z","v":62491,"vw":44.444188},{"c":44.52,"h":44.58,"l":44.51,"n":499,"o":44.51,"t":"2026-02-27T05:00:00Z","v":61432,"vw":44.538456},{"c":44.35,"h":44.38,"l":44.32,"n":406,"o":44.38,"t":"2026-03-02T05:00:00Z","v":55240,"vw":44.342183},{"c":44.325,"h":44.37,"l":44.14,"n":438,"o":44.14,"t":"2026-03-03T05:00:00Z","v":54188,"vw":44.304816},{"c":44.31,"h":44.3689,"l":44.295,"n":275,"o":44.31,"t":"2026-03-04T05:00:00Z","v":33583,"vw":44.333974},{"c":44.165,"h":44.1899,"l":44.11,"n":301,"o":44.14,"t":"2026-03-05T05:00:00Z","v":68430,"vw":44.153606},{"c":44.09,"h":44.2,"l":43.9797,"n":355,"o":44,"t":"2026-03-06T05:00:00Z","v":118481,"vw":44.156039},{"c":44.26,"h":44.27,"l":44.01,"n":366,"o":44.01,"t":"2026-03-09T04:00:00Z","v":55934,"vw":44.141264},{"c":44.08,"h":44.2399,"l":44.07,"n":416,"o":44.19,"t":"2026-03-10T04:00:00Z","v":42814,"vw":44.15978},{"c":43.82,"h":43.95,"l":43.7901,"n":274,"o":43.9393,"t":"2026-03-11T04:00:00Z","v":31732,"vw":43.859563},{"c":43.66,"h":43.7599,"l":43.6,"n":402,"o":43.74,"t":"2026-03-12T04:00:00Z","v":71339,"vw":43.675985},{"c":43.54,"h":43.74,"l":43.53,"n":301,"o":43.71,"t":"2026-03-13T04:00:00Z","v":50016,"vw":43.581598},{"c":43.73,"h":43.7599,"l":43.68,"n":259,"o":43.75,"t":"2026-03-16T04:00:00Z","v":33254,"vw":43.726558},{"c":43.87,"h":43.8741,"l":43.8,"n":273,"o":43.8,"t":"2026-03-17T04:00:00Z","v":50242,"vw":43.848346},{"c":43.68,"h":43.86,"l":43.68,"n":347,"o":43.8,"t":"2026-03-18T04:00:00Z","v":44002,"vw":43.765963},{"c":43.775,"h":43.83,"l":43.59,"n":370,"o":43.59,"t":"2026-03-19T04:00:00Z","v":50680,"vw":43.709283},{"c":43.36,"h":43.61,"l":43.335,"n":389,"o":43.59,"t":"2026-03-20T04:00:00Z","v":89088,"vw":43.395639},{"c":43.54,"h":43.635,"l":43.43,"n":375,"o":43.43,"t":"2026-03-23T04:00:00Z","v":44301,"vw":43.561104},{"c":43.44,"h":43.5352,"l":43.36,"n":434,"o":43.38,"t":"2026-03-24T04:00:00Z","v":55780,"vw":43.449212},{"c":43.605,"h":43.66,"l":43.59,"n":385,"o":43.64,"t":"2026-03-25T04:00:00Z","v":45739,"vw":43.624666},{"c":43.16,"h":43.34,"l":43.15,"n":486,"o":43.28,"t":"2026-03-26T04:00:00Z","v":73773,"vw":43.211957},{"c":43.095,"h":43.16,"l":43.01,"n":486,"o":43.02,"t":"2026-03-27T04:00:00Z","v":81611,"vw":43.085734},{"c":43.3,"h":43.36,"l":43.26,"n":1190,"o":43.33,"t":"2026-03-30T04:00:00Z","v":116245,"vw":43.317742},{"c":43.45,"h":43.54,"l":43.3701,"n":451,"o":43.43,"t":"2026-03-31T04:00:00Z","v":82553,"vw":43.454022},{"c":43.475,"h":43.57,"l":43.46,"n":491,"o":43.49,"t":"2026-04-01T04:00:00Z","v":95660,"vw":43.534259},{"c":43.64,"h":43.64,"l":43.43,"n":411,"o":43.43,"t":"2026-04-02T04:00:00Z","v":50252,"vw":43.59292},{"c":43.56,"h":43.6195,"l":43.52,"n":397,"o":43.52,"t":"2026-04-06T04:00:00Z","v":46760,"vw":43.58296},{"c":43.6,"h":43.61,"l":43.365,"n":568,"o":43.53,"t":"2026-04-07T04:00:00Z","v":84201,"vw":43.463019},{"c":43.73,"h":43.84,"l":43.6699,"n":318,"o":43.84,"t":"2026-04-08T04:00:00Z","v":36900,"vw":43.743415},{"c":43.73,"h":43.82,"l":43.63,"n":282,"o":43.68,"t":"2026-04-09T04:00:00Z","v":38986,"vw":43.733062},{"c":43.68,"h":43.75,"l":43.6573,"n":300,"o":43.73,"t":"2026-04-10T04:00:00Z","v":68107,"vw":43.71004},{"c":43.7894,"h":43.7894,"l":43.6401,"n":378,"o":43.66,"t":"2026-04-13T04:00:00Z","v":76671,"vw":43.706064},{"c":43.945,"h":43.95,"l":43.8,"n":767,"o":43.8,"t":"2026-04-14T04:00:00Z","v":132243,"vw":43.911305},{"c":43.92,"h":43.935,"l":43.88,"n":876,"o":43.9,"t":"2026-04-15T04:00:00Z","v":192521,"vw":43.904204},{"c":43.81,"h":43.93,"l":43.78,"n":596,"o":43.93,"t":"2026-04-16T04:00:00Z","v":96306,"vw":43.826255},{"c":44,"h":44.04,"l":43.9609,"n":323,"o":43.99,"t":"2026-04-17T04:00:00Z","v":37439,"vw":44.004743},{"c":43.9787,"h":44,"l":43.9202,"n":399,"o":43.99,"t":"2026-04-20T04:00:00Z","v":75429,"vw":43.963733},{"c":43.83,"h":43.9598,"l":43.83,"n":365,"o":43.93,"t":"2026-04-21T04:00:00Z","v":73505,"vw":43.890298},{"c":43.88,"h":43.9699,"l":43.88,"n":287,"o":43.93,"t":"2026-04-22T04:00:00Z","v":48966,"vw":43.925915},{"c":43.81,"h":43.93,"l":43.725,"n":335,"o":43.87,"t":"2026-04-23T04:00:00Z","v":69864,"vw":43.870241},{"c":43.875,"h":43.89,"l":43.752,"n":460,"o":43.78,"t":"2026-04-24T04:00:00Z","v":50930,"vw":43.861649},{"c":43.595,"h":43.67,"l":43.58,"n":529,"o":43.65,"t":"2026-04-27T04:00:00Z","v":60385,"vw":43.622292},{"c":43.58,"h":43.605,"l":43.51,"n":501,"o":43.55,"t":"2026-04-28T04:00:00Z","v":42944,"vw":43.553098},{"c":43.4,"h":43.5,"l":43.364,"n":618,"o":43.5,"t":"2026-04-29T04:00:00Z","v":104379,"vw":43.406209},{"c":43.44,"h":43.4999,"l":43.415,"n":600,"o":43.46,"t":"2026-04-30T04:00:00Z","v":511866,"vw":43.443407},{"c":43.52,"h":43.6097,"l":43.45,"n":732,"o":43.47,"t":"2026-05-01T04:00:00Z","v":192730,"vw":43.538148},{"c":43.37,"h":43.45,"l":43.27,"n":545,"o":43.44,"t":"2026-05-04T04:00:00Z","v":75846,"vw":43.369289},{"c":43.495,"h":43.52,"l":43.43,"n":483,"o":43.43,"t":"2026-05-05T04:00:00Z","v":94526,"vw":43.482867},{"c":43.69,"h":43.7,"l":43.65,"n":462,"o":43.66,"t":"2026-05-06T04:00:00Z","v":69373,"vw":43.672968},{"c":43.53,"h":43.73,"l":43.525,"n":450,"o":43.73,"t":"2026-05-07T04:00:00Z","v":62436,"vw":43.626116},{"c":43.6869,"h":43.7299,"l":43.67,"n":327,"o":43.67,"t":"2026-05-08T04:00:00Z","v":44934,"vw":43.693139},{"c":43.55,"h":43.65,"l":43.55,"n":459,"o":43.62,"t":"2026-05-11T04:00:00Z","v":104813,"vw":43.591727},{"c":43.44,"h":43.465,"l":43.42,"n":332,"o":43.46,"t":"2026-05-12T04:00:00Z","v":49518,"vw":43.440034},{"c":43.45,"h":43.46,"l":43.37,"n":313,"o":43.43,"t":"2026-05-13T04:00:00Z","v":37164,"vw":43.414701},{"c":43.44,"h":43.56,"l":43.44,"n":488,"o":43.53,"t":"2026-05-14T04:00:00Z","v":60468,"vw":43.516344},{"c":43.19,"h":43.22,"l":43.1601,"n":449,"o":43.2,"t":"2026-05-15T04:00:00Z","v":58233,"vw":43.186477},{"c":43.13,"h":43.25,"l":43.08,"n":448,"o":43.2,"t":"2026-05-18T04:00:00Z","v":65831,"vw":43.14718},{"c":42.96,"h":43.04,"l":42.9,"n":881,"o":42.96,"t":"2026-05-19T04:00:00Z","v":125573,"vw":42.991482},{"c":43.23,"h":43.25,"l":42.98,"n":665,"o":42.98,"t":"2026-05-20T04:00:00Z","v":79507,"vw":43.191173},{"c":43.29,"h":43.31,"l":43.09,"n":583,"o":43.12,"t":"2026-05-21T04:00:00Z","v":71414,"vw":43.189281},{"c":43.37,"h":43.41,"l":43.27,"n":447,"o":43.4,"t":"2026-05-22T04:00:00Z","v":122319,"vw":43.332369},{"c":43.32,"h":43.37,"l":43.295,"n":764,"o":43.37,"t":"2026-05-26T04:00:00Z","v":132529,"vw":43.317417},{"c":43.38,"h":43.42,"l":43.3499,"n":702,"o":43.36,"t":"2026-05-27T04:00:00Z","v":105845,"vw":43.376137},{"c":43.51,"h":43.51,"l":43.37,"n":555,"o":43.39,"t":"2026-05-28T04:00:00Z","v":60019,"vw":43.463872},{"c":43.55,"h":43.5899,"l":43.505,"n":418,"o":43.53,"t":"2026-05-29T04:00:00Z","v":60816,"vw":43.55658},{"c":43.51,"h":43.5215,"l":43.37,"n":422,"o":43.38,"t":"2026-06-01T04:00:00Z","v":70015,"vw":43.418261},{"c":43.51,"h":43.56,"l":43.5,"n":404,"o":43.53,"t":"2026-06-02T04:00:00Z","v":67169,"vw":43.524607},{"c":43.42,"h":43.46,"l":43.3801,"n":427,"o":43.42,"t":"2026-06-03T04:00:00Z","v":79490,"vw":43.430054},{"c":43.5089,"h":43.5399,"l":43.4883,"n":294,"o":43.52,"t":"2026-06-04T04:00:00Z","v":41561,"vw":43.503929},{"c":43.305,"h":43.38,"l":43.3,"n":456,"o":43.34,"t":"2026-06-05T04:00:00Z","v":46535,"vw":43.336287},{"c":43.25,"h":43.36,"l":43.25,"n":354,"o":43.34,"t":"2026-06-08T04:00:00Z","v":47259,"vw":43.281926},{"c":43.3463,"h":43.36,"l":43.26,"n":592,"o":43.32,"t":"2026-06-09T04:00:00Z","v":147079,"vw":43.326264},{"c":43.29,"h":43.39,"l":43.27,"n":323,"o":43.35,"t":"2026-06-10T04:00:00Z","v":41533,"vw":43.335747},{"c":43.57,"h":43.59,"l":43.3352,"n":370,"o":43.35,"t":"2026-06-11T04:00:00Z","v":59944,"vw":43.436846},{"c":43.549,"h":43.58,"l":43.4601,"n":417,"o":43.53,"t":"2026-06-12T04:00:00Z","v":49920,"vw":43.524387},{"c":43.57,"h":43.6699,"l":43.5641,"n":504,"o":43.64,"t":"2026-06-15T04:00:00Z","v":66878,"vw":43.601898},{"c":43.64,"h":43.68,"l":43.5914,"n":328,"o":43.6,"t":"2026-06-16T04:00:00Z","v":1584441,"vw":43.669373},{"c":43.52,"h":43.68,"l":43.49,"n":538,"o":43.62,"t":"2026-06-17T04:00:00Z","v":115556,"vw":43.575643},{"c":43.6,"h":43.71,"l":43.59,"n":343,"o":43.69,"t":"2026-06-18T04:00:00Z","v":48504,"vw":43.639291},{"c":43.4797,"h":43.5,"l":43.44,"n":437,"o":43.49,"t":"2026-06-22T04:00:00Z","v":72936,"vw":43.470869},{"c":43.53,"h":43.58,"l":43.48,"n":361,"o":43.48,"t":"2026-06-23T04:00:00Z","v":53021,"vw":43.53259},{"c":43.7357,"h":43.755,"l":43.67,"n":580,"o":43.67,"t":"2026-06-24T04:00:00Z","v":51569,"vw":43.735289},{"c":43.6,"h":43.6854,"l":43.5901,"n":347,"o":43.64,"t":"2026-06-25T04:00:00Z","v":64390,"vw":43.62432},{"c":43.63,"h":43.66,"l":43.5504,"n":381,"o":43.57,"t":"2026-06-26T04:00:00Z","v":79107,"vw":43.628692},{"c":43.685,"h":43.7,"l":43.63,"n":978,"o":43.65,"t":"2026-06-29T04:00:00Z","v":160526,"vw":43.668715},{"c":43.48,"h":43.63,"l":43.48,"n":447,"o":43.63,"t":"2026-06-30T04:00:00Z","v":65237,"vw":43.568232},{"c":43.415,"h":43.46,"l":43.36,"n":558,"o":43.39,"t":"2026-07-01T04:00:00Z","v":64755,"vw":43.434587},{"c":43.485,"h":43.51,"l":43.4201,"n":539,"o":43.45,"t":"2026-07-02T04:00:00Z","v":88281,"vw":43.453977},{"c":43.485,"h":43.485,"l":43.395,"n":550,"o":43.46,"t":"2026-07-06T04:00:00Z","v":96372,"vw":43.423953},{"c":43.245,"h":43.37,"l":43.24,"n":363,"o":43.35,"t":"2026-07-07T04:00:00Z","v":154190,"vw":43.313522},{"c":43.16,"h":43.19,"l":43.0903,"n":657,"o":43.17,"t":"2026-07-08T04:00:00Z","v":846352,"vw":43.132311},{"c":43.21,"h":43.275,"l":43.17,"n":1745,"o":43.17,"t":"2026-07-09T04:00:00Z","v":63613,"vw":43.233174},{"c":43.155,"h":43.1914,"l":43.13,"n":401,"o":43.19,"t":"2026-07-10T04:00:00Z","v":69409,"vw":43.161389},{"c":42.99,"h":43.12,"l":42.9899,"n":567,"o":43.09,"t":"2026-07-13T04:00:00Z","v":92929,"vw":43.043484},{"c":43.08,"h":43.14,"l":43.04,"n":470,"o":43.06,"t":"2026-07-14T04:00:00Z","v":70467,"vw":43.084028},{"c":43.195,"h":43.2299,"l":43.11,"n":539,"o":43.11,"t":"2026-07-15T04:00:00Z","v":67119,"vw":43.180868},{"c":43.175,"h":43.185,"l":43.11,"n":1159,"o":43.12,"t":"2026-07-16T04:00:00Z","v":220167,"vw":43.156279},{"c":43.205,"h":43.27,"l":43.195,"n":408,"o":43.22,"t":"2026-07-17T04:00:00Z","v":46065,"vw":43.21811},{"c":43.0841,"h":43.17,"l":43.02,"n":351,"o":43.17,"t":"2026-07-20T04:00:00Z","v":40359,"vw":43.095065},{"c":42.9706,"h":43.03,"l":42.9557,"n":356,"o":43.03,"t":"2026-07-21T04:00:00Z","v":55608,"vw":42.979904},{"c":42.88,"h":42.95,"l":42.87,"n":493,"o":42.95,"t":"2026-07-22T04:00:00Z","v":79048,"vw":42.907035},{"c":42.75,"h":42.78,"l":42.72,"n":458,"o":42.72,"t":"2026-07-23T04:00:00Z","v":55189,"vw":42.751733},{"c":42.79,"h":42.87,"l":42.75,"n":526,"o":42.75,"t":"2026-07-24T04:00:00Z","v":133698,"vw":42.81305},{"c":42.88,"h":42.9099,"l":42.86,"n":350,"o":42.88,"t":"2026-07-27T04:00:00Z","v":37253,"vw":42.885775},{"c":42.8171,"h":42.855,"l":42.7301,"n":362,"o":42.74,"t":"2026-07-28T04:00:00Z","v":62177,"vw":42.811171},{"c":42.62,"h":42.81,"l":42.62,"n":585,"o":42.78,"t":"2026-07-29T04:00:00Z","v":98879,"vw":42.716758},{"c":42.685,"h":42.71,"l":42.6401,"n":505,"o":42.68,"t":"2026-07-30T04:00:00Z","v":74504,"vw":42.686676},{"c":42.6,"h":42.63,"l":42.52,"n":629,"o":42.63,"t":"2026-07-31T04:00:00Z","v":94955,"vw":42.542437},{"c":42.6917,"h":42.7363,"l":42.66,"n":435,"o":42.68,"t":"2026-08-03T04:00:00Z","v":67645,"vw":42.702375},{"c":42.89,"h":42.899,"l":42.8301,"n":351,"o":42.84,"t":"2026-08-04T04:00:00Z","v":56982,"vw":42.872107},{"c":42.9088,"h":42.959,"l":42.87,"n":270,"o":42.91,"t":"2026-08-05T04:00:00Z","v":58411,"vw":42.920942},{"c":42.805,"h":42.86,"l":42.77,"n":389,"o":42.83,"t":"2026-08-06T04:00:00Z","v":66074,"vw":42.816901},{"c":42.86,"h":42.9,"l":42.82,"n":415,"o":42.89,"t":"2026-08-07T04:00:00Z","v":77078,"vw":42.842812},{"c":42.68,"h":42.7797,"l":42.67,"n":504,"o":42.77,"t":"2026-08-10T04:00:00Z","v":287253,"vw":42.736882},{"c":42.7,"h":42.7759,"l":42.7,"n":785,"o":42.76,"t":"2026-08-11T04:00:00Z","v":81059,"vw":42.728151},{"c":42.73,"h":42.82,"l":42.71,"n":625,"o":42.82,"t":"2026-08-12T04:00:00Z","v":826013,"vw":42.777715},{"c":42.86,"h":42.97,"l":42.8401,"n":692,"o":42.89,"t":"2026-08-13T04:00:00Z","v":90445,"vw":42.886479},{"c":42.74,"h":42.85,"l":42.72,"n":431,"o":42.84,"t":"2026-08-14T04:00:00Z","v":58168,"vw":42.761042},{"c":42.61,"h":42.71,"l":42.61,"n":359,"o":42.69,"t":"2026-08-17T04:00:00Z","v":64287,"vw":42.647704},{"c":42.6747,"h":42.69,"l":42.555,"n":337,"o":42.56,"t":"2026-08-18T04:00:00Z","v":73989,"vw":42.640647},{"c":42.915,"h":42.92,"l":42.82,"n":618,"o":42.89,"t":"2026-08-19T04:00:00Z","v":190257,"vw":42.893634},{"c":42.77,"h":42.815,"l":42.72,"n":417,"o":42.75,"t":"2026-08-20T04:00:00Z","v":92138,"vw":42.754015},{"c":42.705,"h":42.74,"l":42.68,"n":368,"o":42.74,"t":"2026-08-21T04:00:00Z","v":59822,"vw":42.699749},{"c":42.79,"h":42.8158,"l":42.775,"n":457,"o":42.79,"t":"2026-08-24T04:00:00Z","v":68116,"vw":42.796519},{"c":43,"h":43.01,"l":42.9,"n":383,"o":42.9,"t":"2026-08-25T04:00:00Z","v":136624,"vw":42.939426},{"c":42.79,"h":42.79,"l":42.74,"n":359,"o":42.78,"t":"2026-08-26T04:00:00Z","v":107033,"vw":42.758881},{"c":42.77,"h":42.8,"l":42.7399,"n":718,"o":42.79,"t":"2026-08-27T04:00:00Z","v":161385,"vw":42.770701},{"c":42.64,"h":42.795,"l":42.62,"n":314,"o":42.75,"t":"2026-08-28T04:00:00Z","v":48839,"vw":42.680969},{"c":42.59,"h":42.59,"l":42.525,"n":348,"o":42.59,"t":"2026-08-31T04:00:00Z","v":351117,"vw":42.54286},{"c":42.44,"h":42.569,"l":42.4103,"n":411,"o":42.49,"t":"2026-09-01T04:00:00Z","v":96476,"vw":42.465251},{"c":42.47,"h":42.47,"l":42.405,"n":412,"o":42.46,"t":"2026-09-02T04:00:00Z","v":99515,"vw":42.437447},{"c":42.5,"h":42.599,"l":42.5,"n":378,"o":42.57,"t":"2026-09-03T04:00:00Z","v":56712,"vw":42.548116},{"c":42.54,"h":42.58,"l":42.52,"n":321,"o":42.54,"t":"2026-09-04T04:00:00Z","v":54460,"vw":42.539228},{"c":42.49,"h":42.56,"l":42.4499,"n":479,"o":42.56,"t":"2026-09-08T04:00:00Z","v":89089,"vw":42.493718},{"c":42.425,"h":42.51,"l":42.37,"n":268,"o":42.48,"t":"2026-09-09T04:00:00Z","v":50477,"vw":42.430841},{"c":42.12,"h":42.285,"l":42.11,"n":499,"o":42.23,"t":"2026-09-10T04:00:00Z","v":107090,"vw":42.17421},{"c":42.08,"h":42.255,"l":42.08,"n":366,"o":42.24,"t":"2026-09-11T04:00:00Z","v":86198,"vw":42.168703},{"c":42.06,"h":42.175,"l":41.975,"n":363,"o":42.06,"t":"2026-09-14T04:00:00Z","v":77670,"vw":42.105317},{"c":42.03,"h":42.05,"l":41.995,"n":404,"o":42.01,"t":"2026-09-15T04:00:00Z","v":96837,"vw":42.024231},{"c":42.04,"h":42.25,"l":42.04,"n":473,"o":42.12,"t":"2026-09-16T04:00:00Z","v":117191,"vw":42.139052},{"c":42.295,"h":42.295,"l":42.205,"n":729,"o":42.22,"t":"2026-09-17T04:00:00Z","v":97383,"vw":42.257214},{"c":42.13,"h":42.19,"l":42.115,"n":490,"o":42.19,"t":"2026-09-18T04:00:00Z","v":110917,"vw":42.136755},{"c":42.27,"h":42.27,"l":42.214,"n":453,"o":42.25,"t":"2026-09-21T04:00:00Z","v":81261,"vw":42.237872},{"c":42.29,"h":42.3,"l":42.2,"n":572,"o":42.28,"t":"2026-09-22T04:00:00Z","v":1100570,"vw":42.253202},{"c":41.89,"h":42.22,"l":41.805,"n":718,"o":42.22,"t":"2026-09-23T04:00:00Z","v":133323,"vw":41.902765},{"c":41.66,"h":41.9,"l":41.645,"n":1759,"o":41.88,"t":"2026-09-24T04:00:00Z","v":662565,"vw":41.716738},{"c":41.48,"h":41.505,"l":41.335,"n":568,"o":41.49,"t":"2026-09-25T04:00:00Z","v":158501,"vw":41.430609},{"c":41.25,"h":41.315,"l":41.175,"n":606,"o":41.29,"t":"2026-09-28T04:00:00Z","v":114207,"vw":41.225814},{"c":41.24,"h":41.25,"l":41.105,"n":666,"o":41.25,"t":"2026-09-29T04:00:00Z","v":140304,"vw":41.192968},{"c":41.18,"h":41.2615,"l":41.11,"n":946,"o":41.26,"t":"2026-09-30T04:00:00Z","v":428415,"vw":41.168398},{"c":41.27,"h":41.305,"l":40.98,"n":715,"o":41.04,"t":"2026-10-01T04:00:00Z","v":150579,"vw":41.224961},{"c":41.17,"h":41.4,"l":41.135,"n":429,"o":41.355,"t":"2026-10-02T04:00:00Z","v":89520,"vw":41.217997},{"c":41.13,"h":41.145,"l":41,"n":433,"o":41,"t":"2026-10-05T04:00:00Z","v":102599,"vw":41.080451},{"c":41.22,"h":41.29,"l":41.15,"n":1581,"o":41.29,"t":"2026-10-06T04:00:00Z","v":1007163,"vw":41.234844},{"c":41.18,"h":41.235,"l":40.99,"n":651,"o":40.99,"t":"2026-10-07T04:00:00Z","v":159973,"vw":41.167826},{"c":41.33,"h":41.355,"l":41.1402,"n":789,"o":41.17,"t":"2026-10-08T04:00:00Z","v":266050,"vw":41.288874},{"c":41.35,"h":41.37,"l":41.255,"n":580,"o":41.33,"t":"2026-10-09T04:00:00Z","v":179896,"vw":41.328826},{"c":41.38,"h":41.38,"l":41.3,"n":571,"o":41.31,"t":"2026-10-12T04:00:00Z","v":137249,"vw":41.349066},{"c":41.4,"h":41.46,"l":41.3599,"n":455,"o":41.46,"t":"2026-10-13T04:00:00Z","v":94258,"vw":41.388815},{"c":41.44,"h":41.48,"l":41.18,"n":831,"o":41.18,"t":"2026-10-14T04:00:00Z","v":135420,"vw":41.3837},{"c":41.73,"h":41.8001,"l":41.7,"n":572,"o":41.77,"t":"2026-10-15T04:00:00Z","v":73239,"vw":41.73633},{"c":41.72,"h":41.8,"l":41.64,"n":443,"o":41.69,"t":"2026-10-16T04:00:00Z","v":82246,"vw":41.712055},{"c":41.565,"h":41.69,"l":41.525,"n":521,"o":41.69,"t":"2026-10-19T04:00:00Z","v":67389,"vw":41.594018},{"c":41.67,"h":41.75,"l":41.595,"n":547,"o":41.65,"t":"2026-10-20T04:00:00Z","v":158404,"vw":41.653097},{"c":41.68,"h":41.765,"l":41.585,"n":406,"o":41.73,"t":"2026-10-21T04:00:00Z","v":54525,"vw":41.680938},{"c":42.04,"h":42.09,"l":41.82,"n":1009,"o":41.85,"t":"2026-10-22T04:00:00Z","v":154583,"vw":42.014999}],"volatilityBars":[{"c":42.24,"h":42.25,"l":42.24,"n":10,"o":42.25,"t":"2026-09-21T13:30:00Z","v":1683,"vw":42.249403},{"c":42.2199,"h":42.2378,"l":42.214,"n":23,"o":42.2378,"t":"2026-09-21T13:45:00Z","v":6955,"vw":42.218869},{"c":42.2166,"h":42.2201,"l":42.215,"n":5,"o":42.2201,"t":"2026-09-21T14:00:00Z","v":895,"vw":42.216319},{"c":42.2348,"h":42.24,"l":42.225,"n":9,"o":42.225,"t":"2026-09-21T14:15:00Z","v":8911,"vw":42.231151},{"c":42.25,"h":42.25,"l":42.2413,"n":28,"o":42.2413,"t":"2026-09-21T14:30:00Z","v":7084,"vw":42.247654},{"c":42.245,"h":42.255,"l":42.24,"n":16,"o":42.245,"t":"2026-09-21T14:45:00Z","v":5199,"vw":42.242211},{"c":42.24,"h":42.24,"l":42.2365,"n":6,"o":42.2365,"t":"2026-09-21T15:00:00Z","v":568,"vw":42.237577},{"c":42.25,"h":42.25,"l":42.245,"n":7,"o":42.245,"t":"2026-09-21T15:15:00Z","v":4304,"vw":42.246721},{"c":42.24,"h":42.24,"l":42.23,"n":7,"o":42.23,"t":"2026-09-21T15:30:00Z","v":901,"vw":42.233905},{"c":42.23,"h":42.26,"l":42.23,"n":26,"o":42.235,"t":"2026-09-21T15:45:00Z","v":3560,"vw":42.240003},{"c":42.25,"h":42.25,"l":42.222,"n":8,"o":42.222,"t":"2026-09-21T16:00:00Z","v":1197,"vw":42.23584},{"c":42.265,"h":42.265,"l":42.26,"n":2,"o":42.26,"t":"2026-09-21T16:15:00Z","v":504,"vw":42.262946},{"c":42.255,"h":42.26,"l":42.255,"n":2,"o":42.26,"t":"2026-09-21T16:30:00Z","v":1603,"vw":42.255312},{"c":42.255,"h":42.255,"l":42.255,"n":5,"o":42.255,"t":"2026-09-21T16:45:00Z","v":1485,"vw":42.255},{"c":42.245,"h":42.255,"l":42.2405,"n":9,"o":42.2419,"t":"2026-09-21T17:00:00Z","v":1591,"vw":42.251606},{"c":42.23,"h":42.24,"l":42.23,"n":3,"o":42.24,"t":"2026-09-21T17:30:00Z","v":201,"vw":42.235},{"c":42.23,"h":42.23,"l":42.2228,"n":3,"o":42.2279,"t":"2026-09-21T17:45:00Z","v":1826,"vw":42.227347},{"c":42.225,"h":42.225,"l":42.22,"n":13,"o":42.225,"t":"2026-09-21T18:00:00Z","v":7912,"vw":42.221718},{"c":42.225,"h":42.225,"l":42.225,"n":7,"o":42.225,"t":"2026-09-21T18:15:00Z","v":2541,"vw":42.225},{"c":42.23,"h":42.23,"l":42.225,"n":7,"o":42.225,"t":"2026-09-21T18:30:00Z","v":557,"vw":42.2275},{"c":42.2335,"h":42.24,"l":42.2335,"n":6,"o":42.2335,"t":"2026-09-21T18:45:00Z","v":768,"vw":42.234402},{"c":42.24,"h":42.24,"l":42.23,"n":20,"o":42.2322,"t":"2026-09-21T19:00:00Z","v":6446,"vw":42.237651},{"c":42.25,"h":42.25,"l":42.245,"n":4,"o":42.25,"t":"2026-09-21T19:15:00Z","v":2790,"vw":42.248783},{"c":42.255,"h":42.255,"l":42.25,"n":5,"o":42.25,"t":"2026-09-21T19:30:00Z","v":5119,"vw":42.252485},{"c":42.27,"h":42.27,"l":42.255,"n":37,"o":42.255,"t":"2026-09-21T19:45:00Z","v":2874,"vw":42.263473},{"c":42.27,"h":42.27,"l":42.27,"n":4,"o":42.27,"t":"2026-09-21T20:00:00Z","v":161,"vw":42.27},{"c":42.28,"h":42.2878,"l":42.28,"n":10,"o":42.28,"t":"2026-09-22T13:30:00Z","v":1288,"vw":42.283815},{"c":42.28,"h":42.28,"l":42.2723,"n":4,"o":42.275,"t":"2026-09-22T13:45:00Z","v":594,"vw":42.277489},{"c":42.28,"h":42.28,"l":42.275,"n":3,"o":42.275,"t":"2026-09-22T14:00:00Z","v":259,"vw":42.278024},{"c":42.28,"h":42.2879,"l":42.28,"n":7,"o":42.2879,"t":"2026-09-22T14:15:00Z","v":2719,"vw":42.28128},{"c":42.25,"h":42.29,"l":42.23,"n":18,"o":42.2799,"t":"2026-09-22T14:30:00Z","v":2681,"vw":42.269294},{"c":42.265,"h":42.27,"l":42.25,"n":11,"o":42.2599,"t":"2026-09-22T14:45:00Z","v":746757,"vw":42.250012},{"c":42.265,"h":42.265,"l":42.26,"n":10,"o":42.2601,"t":"2026-09-22T15:00:00Z","v":1127,"vw":42.260547},{"c":42.245,"h":42.265,"l":42.245,"n":8,"o":42.265,"t":"2026-09-22T15:15:00Z","v":2581,"vw":42.26174},{"c":42.2238,"h":42.245,"l":42.2238,"n":3,"o":42.245,"t":"2026-09-22T15:30:00Z","v":628,"vw":42.236927},{"c":42.215,"h":42.22,"l":42.215,"n":2,"o":42.22,"t":"2026-09-22T15:45:00Z","v":527,"vw":42.216262},{"c":42.2177,"h":42.2177,"l":42.2113,"n":3,"o":42.2113,"t":"2026-09-22T16:15:00Z","v":313,"vw":42.213655},{"c":42.21,"h":42.21,"l":42.2,"n":8,"o":42.21,"t":"2026-09-22T16:30:00Z","v":3586,"vw":42.208663},{"c":42.225,"h":42.2375,"l":42.22,"n":4,"o":42.22,"t":"2026-09-22T16:45:00Z","v":390,"vw":42.229281},{"c":42.2,"h":42.23,"l":42.2,"n":8,"o":42.23,"t":"2026-09-22T17:00:00Z","v":16962,"vw":42.21793},{"c":42.205,"h":42.21,"l":42.2038,"n":14,"o":42.21,"t":"2026-09-22T17:15:00Z","v":1639,"vw":42.207463},{"c":42.21,"h":42.21,"l":42.21,"n":2,"o":42.21,"t":"2026-09-22T17:30:00Z","v":102,"vw":42.21},{"c":42.26,"h":42.26,"l":42.222,"n":5,"o":42.222,"t":"2026-09-22T17:45:00Z","v":755,"vw":42.235071},{"c":42.27,"h":42.28,"l":42.262,"n":5,"o":42.262,"t":"2026-09-22T18:00:00Z","v":6149,"vw":42.278108},{"c":42.26,"h":42.26,"l":42.255,"n":4,"o":42.2599,"t":"2026-09-22T18:15:00Z","v":3854,"vw":42.259775},{"c":42.26,"h":42.26,"l":42.2401,"n":13,"o":42.2401,"t":"2026-09-22T18:30:00Z","v":16050,"vw":42.254851},{"c":42.24,"h":42.25,"l":42.24,"n":5,"o":42.2401,"t":"2026-09-22T18:45:00Z","v":139634,"vw":42.249985},{"c":42.24,"h":42.2499,"l":42.23,"n":13,"o":42.2301,"t":"2026-09-22T19:00:00Z","v":20305,"vw":42.23955},{"c":42.2501,"h":42.27,"l":42.24,"n":28,"o":42.24,"t":"2026-09-22T19:15:00Z","v":34527,"vw":42.25164},{"c":42.275,"h":42.3,"l":42.2524,"n":89,"o":42.2524,"t":"2026-09-22T19:30:00Z","v":27469,"vw":42.289187},{"c":42.295,"h":42.3,"l":42.27,"n":169,"o":42.275,"t":"2026-09-22T19:45:00Z","v":66747,"vw":42.293789},{"c":42.29,"h":42.29,"l":42.29,"n":3,"o":42.29,"t":"2026-09-22T20:00:00Z","v":127,"vw":42.29},{"c":42.22,"h":42.22,"l":42.22,"n":2,"o":42.22,"t":"2026-09-23T13:15:00Z","v":131,"vw":42.22},{"c":42.175,"h":42.22,"l":42.175,"n":26,"o":42.22,"t":"2026-09-23T13:30:00Z","v":2529,"vw":42.206877},{"c":42.065,"h":42.08,"l":42.06,"n":14,"o":42.08,"t":"2026-09-23T13:45:00Z","v":4396,"vw":42.072035},{"c":42.03,"h":42.065,"l":42.03,"n":10,"o":42.0638,"t":"2026-09-23T14:00:00Z","v":1803,"vw":42.048152},{"c":42.01,"h":42.035,"l":42.01,"n":17,"o":42.035,"t":"2026-09-23T14:15:00Z","v":2092,"vw":42.026053},{"c":42.005,"h":42.005,"l":42.005,"n":17,"o":42.005,"t":"2026-09-23T14:30:00Z","v":9226,"vw":42.005},{"c":42.0099,"h":42.0099,"l":41.975,"n":28,"o":42,"t":"2026-09-23T14:45:00Z","v":3593,"vw":41.988623},{"c":41.975,"h":41.995,"l":41.97,"n":38,"o":41.995,"t":"2026-09-23T15:00:00Z","v":6308,"vw":41.978833},{"c":41.96,"h":41.9799,"l":41.96,"n":14,"o":41.975,"t":"2026-09-23T15:15:00Z","v":1990,"vw":41.972952},{"c":41.965,"h":41.965,"l":41.965,"n":4,"o":41.965,"t":"2026-09-23T15:30:00Z","v":320,"vw":41.965},{"c":41.955,"h":41.96,"l":41.955,"n":11,"o":41.96,"t":"2026-09-23T15:45:00Z","v":677,"vw":41.957207},{"c":41.925,"h":41.925,"l":41.92,"n":24,"o":41.9201,"t":"2026-09-23T16:00:00Z","v":3548,"vw":41.924069},{"c":41.9194,"h":41.9276,"l":41.9194,"n":2,"o":41.9276,"t":"2026-09-23T16:15:00Z","v":2416,"vw":41.920758},{"c":41.9076,"h":41.9076,"l":41.901,"n":5,"o":41.905,"t":"2026-09-23T16:30:00Z","v":1532,"vw":41.904859},{"c":41.88,"h":41.9,"l":41.8723,"n":11,"o":41.9,"t":"2026-09-23T16:45:00Z","v":707,"vw":41.883311},{"c":41.835,"h":41.84,"l":41.8301,"n":4,"o":41.835,"t":"2026-09-23T17:00:00Z","v":831,"vw":41.834352},{"c":41.825,"h":41.83,"l":41.815,"n":26,"o":41.815,"t":"2026-09-23T17:15:00Z","v":7559,"vw":41.824537},{"c":41.835,"h":41.835,"l":41.805,"n":12,"o":41.825,"t":"2026-09-23T17:30:00Z","v":804,"vw":41.817763},{"c":41.8401,"h":41.845,"l":41.84,"n":8,"o":41.845,"t":"2026-09-23T17:45:00Z","v":2317,"vw":41.840727},{"c":41.8322,"h":41.8322,"l":41.83,"n":14,"o":41.83,"t":"2026-09-23T18:00:00Z","v":2508,"vw":41.830101},{"c":41.84,"h":41.84,"l":41.84,"n":2,"o":41.84,"t":"2026-09-23T18:15:00Z","v":238,"vw":41.84},{"c":41.825,"h":41.825,"l":41.825,"n":9,"o":41.825,"t":"2026-09-23T18:30:00Z","v":1501,"vw":41.825},{"c":41.835,"h":41.835,"l":41.815,"n":6,"o":41.82,"t":"2026-09-23T18:45:00Z","v":8867,"vw":41.820961},{"c":41.865,"h":41.865,"l":41.845,"n":20,"o":41.845,"t":"2026-09-23T19:00:00Z","v":7702,"vw":41.85874},{"c":41.865,"h":41.8668,"l":41.86,"n":7,"o":41.86,"t":"2026-09-23T19:15:00Z","v":5690,"vw":41.862048},{"c":41.86,"h":41.8699,"l":41.86,"n":10,"o":41.865,"t":"2026-09-23T19:30:00Z","v":3871,"vw":41.863475},{"c":41.89,"h":41.9,"l":41.8597,"n":150,"o":41.865,"t":"2026-09-23T19:45:00Z","v":46549,"vw":41.874684},{"c":41.89,"h":41.89,"l":41.89,"n":5,"o":41.89,"t":"2026-09-23T20:00:00Z","v":336,"vw":41.89},{"c":41.88,"h":41.899,"l":41.67,"n":37,"o":41.88,"t":"2026-09-24T13:30:00Z","v":52545,"vw":41.805053},{"c":41.8815,"h":41.8815,"l":41.8815,"n":2,"o":41.8815,"t":"2026-09-24T13:45:00Z","v":397,"vw":41.8815},{"c":41.88,"h":41.9,"l":41.88,"n":11,"o":41.9,"t":"2026-09-24T14:00:00Z","v":9117,"vw":41.899446},{"c":41.85,"h":41.88,"l":41.85,"n":26,"o":41.875,"t":"2026-09-24T14:15:00Z","v":5975,"vw":41.86668},{"c":41.83,"h":41.8599,"l":41.825,"n":44,"o":41.85,"t":"2026-09-24T14:30:00Z","v":9123,"vw":41.851621},{"c":41.77,"h":41.792,"l":41.77,"n":14,"o":41.79,"t":"2026-09-24T14:45:00Z","v":2968,"vw":41.787059},{"c":41.72,"h":41.74,"l":41.72,"n":23,"o":41.725,"t":"2026-09-24T15:15:00Z","v":4394,"vw":41.726575},{"c":41.7196,"h":41.7196,"l":41.685,"n":20,"o":41.7,"t":"2026-09-24T15:30:00Z","v":3591,"vw":41.702883},{"c":41.695,"h":41.705,"l":41.695,"n":10,"o":41.7041,"t":"2026-09-24T15:45:00Z","v":5820,"vw":41.700216},{"c":41.69,"h":41.695,"l":41.685,"n":11,"o":41.695,"t":"2026-09-24T16:00:00Z","v":1257,"vw":41.689253},{"c":41.78,"h":41.78,"l":41.7,"n":26,"o":41.7,"t":"2026-09-24T16:15:00Z","v":2971,"vw":41.73147},{"c":41.77,"h":41.77,"l":41.77,"n":4,"o":41.77,"t":"2026-09-24T16:30:00Z","v":332,"vw":41.77},{"c":41.75,"h":41.7595,"l":41.75,"n":4,"o":41.75,"t":"2026-09-24T16:45:00Z","v":1165,"vw":41.754499},{"c":41.74,"h":41.8,"l":41.74,"n":10,"o":41.74,"t":"2026-09-24T17:00:00Z","v":796,"vw":41.76038},{"c":41.735,"h":41.735,"l":41.735,"n":1,"o":41.735,"t":"2026-09-24T17:15:00Z","v":100,"vw":41.735},{"c":41.71,"h":41.73,"l":41.71,"n":4,"o":41.73,"t":"2026-09-24T17:30:00Z","v":227,"vw":41.72},{"c":41.7,"h":41.71,"l":41.7,"n":16,"o":41.7001,"t":"2026-09-24T17:45:00Z","v":9103,"vw":41.703179},{"c":41.69,"h":41.69,"l":41.645,"n":22,"o":41.69,"t":"2026-09-24T18:00:00Z","v":3233,"vw":41.665751},{"c":41.705,"h":41.7097,"l":41.69,"n":7,"o":41.69,"t":"2026-09-24T18:15:00Z","v":2426,"vw":41.706859},{"c":41.72,"h":41.735,"l":41.69,"n":179,"o":41.71,"t":"2026-09-24T18:30:00Z","v":41576,"vw":41.716571},{"c":41.72,"h":41.74,"l":41.71,"n":217,"o":41.715,"t":"2026-09-24T18:45:00Z","v":63019,"vw":41.724906},{"c":41.7,"h":41.73,"l":41.695,"n":354,"o":41.72,"t":"2026-09-24T19:00:00Z","v":146800,"vw":41.709422},{"c":41.69,"h":41.72,"l":41.68,"n":216,"o":41.705,"t":"2026-09-24T19:15:00Z","v":111038,"vw":41.705534},{"c":41.675,"h":41.71,"l":41.675,"n":135,"o":41.69,"t":"2026-09-24T19:30:00Z","v":64993,"vw":41.691057},{"c":41.68,"h":41.69,"l":41.66,"n":240,"o":41.68,"t":"2026-09-24T19:45:00Z","v":116952,"vw":41.67537},{"c":41.66,"h":41.66,"l":41.66,"n":3,"o":41.66,"t":"2026-09-24T20:00:00Z","v":193,"vw":41.66},{"c":41.455,"h":41.49,"l":41.455,"n":12,"o":41.49,"t":"2026-09-25T13:30:00Z","v":1911,"vw":41.478916},{"c":41.44,"h":41.44,"l":41.44,"n":3,"o":41.44,"t":"2026-09-25T13:45:00Z","v":1022,"vw":41.44},{"c":41.395,"h":41.43,"l":41.39,"n":13,"o":41.43,"t":"2026-09-25T14:00:00Z","v":5723,"vw":41.40326},{"c":41.37,"h":41.39,"l":41.36,"n":16,"o":41.39,"t":"2026-09-25T14:15:00Z","v":3477,"vw":41.366304},{"c":41.34,"h":41.37,"l":41.34,"n":12,"o":41.365,"t":"2026-09-25T14:30:00Z","v":1890,"vw":41.354355},{"c":41.36,"h":41.37,"l":41.335,"n":19,"o":41.338,"t":"2026-09-25T14:45:00Z","v":1886,"vw":41.347418},{"c":41.36,"h":41.37,"l":41.36,"n":11,"o":41.3699,"t":"2026-09-25T15:00:00Z","v":1272,"vw":41.363772},{"c":41.36,"h":41.3699,"l":41.36,"n":20,"o":41.3698,"t":"2026-09-25T15:15:00Z","v":5031,"vw":41.366151},{"c":41.37,"h":41.4,"l":41.365,"n":26,"o":41.365,"t":"2026-09-25T15:30:00Z","v":2839,"vw":41.376662},{"c":41.43,"h":41.43,"l":41.369,"n":8,"o":41.369,"t":"2026-09-25T15:45:00Z","v":1206,"vw":41.397167},{"c":41.46,"h":41.46,"l":41.4499,"n":10,"o":41.45,"t":"2026-09-25T16:15:00Z","v":1160,"vw":41.452776},{"c":41.45,"h":41.46,"l":41.45,"n":3,"o":41.46,"t":"2026-09-25T16:30:00Z","v":330,"vw":41.456667},{"c":41.425,"h":41.439,"l":41.42,"n":11,"o":41.4301,"t":"2026-09-25T16:45:00Z","v":1660,"vw":41.428821},{"c":41.4275,"h":41.43,"l":41.4275,"n":5,"o":41.43,"t":"2026-09-25T17:00:00Z","v":328,"vw":41.429167},{"c":41.405,"h":41.4157,"l":41.405,"n":8,"o":41.4157,"t":"2026-09-25T17:15:00Z","v":853,"vw":41.407799},{"c":41.3906,"h":41.41,"l":41.3882,"n":12,"o":41.4083,"t":"2026-09-25T17:30:00Z","v":1707,"vw":41.394703},{"c":41.4,"h":41.4,"l":41.395,"n":3,"o":41.395,"t":"2026-09-25T18:00:00Z","v":643,"vw":41.396555},{"c":41.385,"h":41.395,"l":41.38,"n":9,"o":41.395,"t":"2026-09-25T18:15:00Z","v":2626,"vw":41.384204},{"c":41.41,"h":41.41,"l":41.39,"n":13,"o":41.39,"t":"2026-09-25T18:30:00Z","v":2263,"vw":41.399709},{"c":41.43,"h":41.43,"l":41.41,"n":14,"o":41.41,"t":"2026-09-25T18:45:00Z","v":78942,"vw":41.429903},{"c":41.475,"h":41.48,"l":41.44,"n":67,"o":41.445,"t":"2026-09-25T19:00:00Z","v":18862,"vw":41.452956},{"c":41.465,"h":41.49,"l":41.465,"n":34,"o":41.48,"t":"2026-09-25T19:15:00Z","v":10822,"vw":41.479546},{"c":41.49,"h":41.49,"l":41.45,"n":26,"o":41.465,"t":"2026-09-25T19:30:00Z","v":3168,"vw":41.464225},{"c":41.485,"h":41.505,"l":41.485,"n":86,"o":41.49,"t":"2026-09-25T19:45:00Z","v":6825,"vw":41.496842},{"c":41.48,"h":41.48,"l":41.48,"n":3,"o":41.48,"t":"2026-09-25T20:00:00Z","v":131,"vw":41.48},{"c":41.315,"h":41.315,"l":41.29,"n":12,"o":41.29,"t":"2026-09-28T13:30:00Z","v":1317,"vw":41.293823},{"c":41.315,"h":41.315,"l":41.31,"n":6,"o":41.31,"t":"2026-09-28T13:45:00Z","v":2099,"vw":41.314055},{"c":41.29,"h":41.315,"l":41.29,"n":12,"o":41.315,"t":"2026-09-28T14:00:00Z","v":1472,"vw":41.299105},{"c":41.27,"h":41.275,"l":41.2641,"n":8,"o":41.275,"t":"2026-09-28T14:15:00Z","v":2166,"vw":41.265769},{"c":41.2151,"h":41.27,"l":41.215,"n":27,"o":41.27,"t":"2026-09-28T14:30:00Z","v":1901,"vw":41.238387},{"c":41.19,"h":41.215,"l":41.19,"n":35,"o":41.215,"t":"2026-09-28T14:45:00Z","v":7577,"vw":41.202711},{"c":41.1901,"h":41.2,"l":41.18,"n":7,"o":41.18,"t":"2026-09-28T15:00:00Z","v":1074,"vw":41.189046},{"c":41.2,"h":41.21,"l":41.195,"n":14,"o":41.195,"t":"2026-09-28T15:15:00Z","v":5710,"vw":41.199919},{"c":41.175,"h":41.205,"l":41.175,"n":16,"o":41.205,"t":"2026-09-28T15:30:00Z","v":2102,"vw":41.194334},{"c":41.18,"h":41.18,"l":41.1799,"n":4,"o":41.18,"t":"2026-09-28T15:45:00Z","v":643,"vw":41.179947},{"c":41.2,"h":41.2,"l":41.18,"n":7,"o":41.18,"t":"2026-09-28T16:00:00Z","v":504,"vw":41.194},{"c":41.305,"h":41.305,"l":41.18,"n":15,"o":41.18,"t":"2026-09-28T16:15:00Z","v":1019,"vw":41.244706},{"c":41.225,"h":41.285,"l":41.225,"n":15,"o":41.285,"t":"2026-09-28T16:30:00Z","v":2416,"vw":41.238104},{"c":41.225,"h":41.235,"l":41.22,"n":22,"o":41.235,"t":"2026-09-28T16:45:00Z","v":13778,"vw":41.22443},{"c":41.265,"h":41.27,"l":41.2105,"n":12,"o":41.22,"t":"2026-09-28T17:00:00Z","v":1546,"vw":41.226965},{"c":41.24,"h":41.2701,"l":41.23,"n":14,"o":41.2701,"t":"2026-09-28T17:15:00Z","v":15369,"vw":41.231844},{"c":41.235,"h":41.235,"l":41.235,"n":3,"o":41.235,"t":"2026-09-28T17:30:00Z","v":300,"vw":41.235},{"c":41.255,"h":41.26,"l":41.235,"n":12,"o":41.235,"t":"2026-09-28T17:45:00Z","v":2824,"vw":41.250525},{"c":41.27,"h":41.27,"l":41.26,"n":9,"o":41.26,"t":"2026-09-28T18:00:00Z","v":1126,"vw":41.268889},{"c":41.24,"h":41.2459,"l":41.24,"n":3,"o":41.2459,"t":"2026-09-28T18:15:00Z","v":1269,"vw":41.24172},{"c":41.24,"h":41.24,"l":41.225,"n":9,"o":41.23,"t":"2026-09-28T18:30:00Z","v":1109,"vw":41.229},{"c":41.225,"h":41.24,"l":41.2213,"n":16,"o":41.235,"t":"2026-09-28T18:45:00Z","v":7775,"vw":41.224552},{"c":41.21,"h":41.22,"l":41.2,"n":13,"o":41.22,"t":"2026-09-28T19:00:00Z","v":4489,"vw":41.204139},{"c":41.22,"h":41.23,"l":41.2001,"n":39,"o":41.21,"t":"2026-09-28T19:15:00Z","v":25017,"vw":41.216424},{"c":41.2399,"h":41.2399,"l":41.2226,"n":11,"o":41.23,"t":"2026-09-28T19:30:00Z","v":2700,"vw":41.233979},{"c":41.25,"h":41.25,"l":41.24,"n":55,"o":41.25,"t":"2026-09-28T19:45:00Z","v":2709,"vw":41.24573},{"c":41.185,"h":41.25,"l":41.185,"n":22,"o":41.25,"t":"2026-09-29T13:30:00Z","v":4237,"vw":41.228808},{"c":41.215,"h":41.215,"l":41.185,"n":13,"o":41.185,"t":"2026-09-29T13:45:00Z","v":3789,"vw":41.203141},{"c":41.22,"h":41.23,"l":41.2,"n":13,"o":41.225,"t":"2026-09-29T14:00:00Z","v":7717,"vw":41.219751},{"c":41.23,"h":41.23,"l":41.22,"n":17,"o":41.225,"t":"2026-09-29T14:15:00Z","v":2968,"vw":41.222961},{"c":41.2101,"h":41.22,"l":41.205,"n":11,"o":41.21,"t":"2026-09-29T14:30:00Z","v":5285,"vw":41.210175},{"c":41.19,"h":41.22,"l":41.19,"n":14,"o":41.195,"t":"2026-09-29T14:45:00Z","v":1490,"vw":41.208405},{"c":41.18,"h":41.1828,"l":41.18,"n":3,"o":41.1828,"t":"2026-09-29T15:00:00Z","v":904,"vw":41.18175},{"c":41.125,"h":41.155,"l":41.125,"n":18,"o":41.155,"t":"2026-09-29T15:15:00Z","v":5715,"vw":41.142846},{"c":41.17,"h":41.17,"l":41.135,"n":4,"o":41.135,"t":"2026-09-29T15:30:00Z","v":541,"vw":41.160735},{"c":41.1399,"h":41.1399,"l":41.1399,"n":2,"o":41.1399,"t":"2026-09-29T15:45:00Z","v":184,"vw":41.1399},{"c":41.14,"h":41.1477,"l":41.14,"n":11,"o":41.14,"t":"2026-09-29T16:00:00Z","v":1603,"vw":41.143976},{"c":41.145,"h":41.145,"l":41.135,"n":6,"o":41.145,"t":"2026-09-29T16:15:00Z","v":743,"vw":41.141455},{"c":41.145,"h":41.145,"l":41.145,"n":1,"o":41.145,"t":"2026-09-29T16:45:00Z","v":127,"vw":41.145},{"c":41.12,"h":41.13,"l":41.115,"n":15,"o":41.13,"t":"2026-09-29T17:00:00Z","v":7472,"vw":41.120812},{"c":41.11,"h":41.11,"l":41.105,"n":6,"o":41.105,"t":"2026-09-29T17:15:00Z","v":1355,"vw":41.107054},{"c":41.12,"h":41.135,"l":41.12,"n":19,"o":41.13,"t":"2026-09-29T17:30:00Z","v":8628,"vw":41.127572},{"c":41.115,"h":41.13,"l":41.115,"n":4,"o":41.13,"t":"2026-09-29T17:45:00Z","v":485,"vw":41.118846},{"c":41.15,"h":41.17,"l":41.15,"n":12,"o":41.15,"t":"2026-09-29T18:00:00Z","v":2988,"vw":41.152098},{"c":41.156,"h":41.16,"l":41.155,"n":4,"o":41.155,"t":"2026-09-29T18:15:00Z","v":1140,"vw":41.15676},{"c":41.195,"h":41.205,"l":41.1601,"n":15,"o":41.17,"t":"2026-09-29T18:30:00Z","v":5561,"vw":41.171578},{"c":41.19,"h":41.19,"l":41.17,"n":15,"o":41.17,"t":"2026-09-29T18:45:00Z","v":3691,"vw":41.178341},{"c":41.205,"h":41.22,"l":41.1903,"n":146,"o":41.1903,"t":"2026-09-29T19:00:00Z","v":41719,"vw":41.211637},{"c":41.2071,"h":41.22,"l":41.2,"n":21,"o":41.205,"t":"2026-09-29T19:15:00Z","v":12279,"vw":41.202426},{"c":41.205,"h":41.21,"l":41.1924,"n":11,"o":41.1959,"t":"2026-09-29T19:30:00Z","v":2436,"vw":41.204108},{"c":41.235,"h":41.245,"l":41.21,"n":93,"o":41.21,"t":"2026-09-29T19:45:00Z","v":14376,"vw":41.229592},{"c":41.24,"h":41.24,"l":41.24,"n":4,"o":41.24,"t":"2026-09-29T20:00:00Z","v":166,"vw":41.24},{"c":41.23,"h":41.2615,"l":41.23,"n":14,"o":41.26,"t":"2026-09-30T13:30:00Z","v":2430,"vw":41.242508},{"c":41.255,"h":41.255,"l":41.25,"n":5,"o":41.25,"t":"2026-09-30T13:45:00Z","v":2020,"vw":41.25337},{"c":41.2399,"h":41.2399,"l":41.23,"n":7,"o":41.235,"t":"2026-09-30T14:00:00Z","v":937,"vw":41.23453},{"c":41.19,"h":41.23,"l":41.19,"n":18,"o":41.22,"t":"2026-09-30T14:15:00Z","v":2082,"vw":41.209385},{"c":41.18,"h":41.19,"l":41.18,"n":10,"o":41.19,"t":"2026-09-30T14:30:00Z","v":265430,"vw":41.18001},{"c":41.21,"h":41.215,"l":41.1901,"n":9,"o":41.2,"t":"2026-09-30T14:45:00Z","v":1797,"vw":41.203075},{"c":41.18,"h":41.18,"l":41.18,"n":3,"o":41.18,"t":"2026-09-30T15:00:00Z","v":368,"vw":41.18},{"c":41.155,"h":41.155,"l":41.155,"n":5,"o":41.155,"t":"2026-09-30T15:15:00Z","v":520,"vw":41.155},{"c":41.14,"h":41.175,"l":41.14,"n":21,"o":41.165,"t":"2026-09-30T15:30:00Z","v":5541,"vw":41.168766},{"c":41.15,"h":41.155,"l":41.15,"n":5,"o":41.155,"t":"2026-09-30T15:45:00Z","v":403,"vw":41.1525},{"c":41.15,"h":41.165,"l":41.15,"n":11,"o":41.165,"t":"2026-09-30T16:00:00Z","v":2281,"vw":41.159267},{"c":41.13,"h":41.155,"l":41.13,"n":12,"o":41.15,"t":"2026-09-30T16:15:00Z","v":1114,"vw":41.147873},{"c":41.13,"h":41.1301,"l":41.13,"n":4,"o":41.1301,"t":"2026-09-30T16:30:00Z","v":935,"vw":41.130079},{"c":41.135,"h":41.135,"l":41.135,"n":3,"o":41.135,"t":"2026-09-30T16:45:00Z","v":3718,"vw":41.135},{"c":41.125,"h":41.14,"l":41.12,"n":23,"o":41.14,"t":"2026-09-30T17:00:00Z","v":4721,"vw":41.131032},{"c":41.115,"h":41.125,"l":41.115,"n":9,"o":41.125,"t":"2026-09-30T17:15:00Z","v":1653,"vw":41.116671},{"c":41.115,"h":41.12,"l":41.115,"n":6,"o":41.115,"t":"2026-09-30T17:30:00Z","v":2064,"vw":41.115246},{"c":41.125,"h":41.125,"l":41.115,"n":16,"o":41.115,"t":"2026-09-30T17:45:00Z","v":5365,"vw":41.119483},{"c":41.11,"h":41.12,"l":41.11,"n":9,"o":41.12,"t":"2026-09-30T18:00:00Z","v":14017,"vw":41.117976},{"c":41.14,"h":41.14,"l":41.1141,"n":17,"o":41.1141,"t":"2026-09-30T18:15:00Z","v":6846,"vw":41.124454},{"c":41.12,"h":41.14,"l":41.12,"n":3,"o":41.14,"t":"2026-09-30T18:30:00Z","v":232,"vw":41.13},{"c":41.115,"h":41.12,"l":41.115,"n":7,"o":41.12,"t":"2026-09-30T18:45:00Z","v":503,"vw":41.118099},{"c":41.135,"h":41.14,"l":41.125,"n":86,"o":41.125,"t":"2026-09-30T19:00:00Z","v":19997,"vw":41.133406},{"c":41.15,"h":41.165,"l":41.135,"n":184,"o":41.135,"t":"2026-09-30T19:15:00Z","v":34120,"vw":41.146805},{"c":41.15,"h":41.155,"l":41.1424,"n":39,"o":41.1438,"t":"2026-09-30T19:30:00Z","v":14228,"vw":41.149051},{"c":41.2,"h":41.2,"l":41.135,"n":258,"o":41.15,"t":"2026-09-30T19:45:00Z","v":31342,"vw":41.16395},{"c":41.18,"h":41.18,"l":41.17,"n":5,"o":41.17,"t":"2026-09-30T20:00:00Z","v":431,"vw":41.175093},{"c":41.0301,"h":41.07,"l":41.03,"n":15,"o":41.04,"t":"2026-10-01T13:30:00Z","v":3510,"vw":41.054597},{"c":41.04,"h":41.04,"l":41.03,"n":2,"o":41.03,"t":"2026-10-01T13:45:00Z","v":500,"vw":41.038},{"c":41.0057,"h":41.025,"l":40.98,"n":21,"o":40.98,"t":"2026-10-01T14:00:00Z","v":3041,"vw":41.007194},{"c":41.02,"h":41.02,"l":41,"n":8,"o":41,"t":"2026-10-01T14:15:00Z","v":1867,"vw":41.006992},{"c":41.05,"h":41.05,"l":41.04,"n":3,"o":41.04,"t":"2026-10-01T14:30:00Z","v":1055,"vw":41.040949},{"c":41.0663,"h":41.09,"l":41.0662,"n":5,"o":41.09,"t":"2026-10-01T14:45:00Z","v":2452,"vw":41.069135},{"c":41.08,"h":41.08,"l":41.04,"n":12,"o":41.05,"t":"2026-10-01T15:00:00Z","v":2925,"vw":41.053172},{"c":41.12,"h":41.121,"l":41.09,"n":8,"o":41.09,"t":"2026-10-01T15:15:00Z","v":966,"vw":41.114911},{"c":41.17,"h":41.195,"l":41.1315,"n":12,"o":41.14,"t":"2026-10-01T15:30:00Z","v":3367,"vw":41.15107},{"c":41.1899,"h":41.1901,"l":41.17,"n":8,"o":41.17,"t":"2026-10-01T15:45:00Z","v":1380,"vw":41.18773},{"c":41.215,"h":41.215,"l":41.19,"n":8,"o":41.19,"t":"2026-10-01T16:00:00Z","v":2955,"vw":41.204873},{"c":41.22,"h":41.225,"l":41.215,"n":13,"o":41.225,"t":"2026-10-01T16:15:00Z","v":2357,"vw":41.219618},{"c":41.22,"h":41.2377,"l":41.22,"n":13,"o":41.2301,"t":"2026-10-01T16:30:00Z","v":2583,"vw":41.229668},{"c":41.225,"h":41.2377,"l":41.22,"n":12,"o":41.23,"t":"2026-10-01T16:45:00Z","v":1781,"vw":41.226711},{"c":41.2512,"h":41.27,"l":41.23,"n":11,"o":41.23,"t":"2026-10-01T17:00:00Z","v":14568,"vw":41.246686},{"c":41.29,"h":41.29,"l":41.26,"n":83,"o":41.27,"t":"2026-10-01T17:15:00Z","v":29574,"vw":41.271554},{"c":41.29,"h":41.305,"l":41.28,"n":21,"o":41.28,"t":"2026-10-01T17:30:00Z","v":4368,"vw":41.291301},{"c":41.24,"h":41.2901,"l":41.24,"n":7,"o":41.2901,"t":"2026-10-01T17:45:00Z","v":1434,"vw":41.263494},{"c":41.24,"h":41.24,"l":41.2082,"n":4,"o":41.2399,"t":"2026-10-01T18:00:00Z","v":4602,"vw":41.232076},{"c":41.26,"h":41.265,"l":41.2509,"n":12,"o":41.26,"t":"2026-10-01T18:15:00Z","v":2540,"vw":41.259177},{"c":41.2325,"h":41.25,"l":41.2325,"n":7,"o":41.235,"t":"2026-10-01T18:30:00Z","v":763,"vw":41.240301},{"c":41.24,"h":41.245,"l":41.23,"n":12,"o":41.24,"t":"2026-10-01T19:00:00Z","v":5970,"vw":41.240449},{"c":41.24,"h":41.24,"l":41.2201,"n":23,"o":41.2323,"t":"2026-10-01T19:15:00Z","v":17379,"vw":41.230167},{"c":41.2214,"h":41.2451,"l":41.22,"n":23,"o":41.245,"t":"2026-10-01T19:30:00Z","v":5276,"vw":41.231035},{"c":41.27,"h":41.27,"l":41.2201,"n":179,"o":41.2303,"t":"2026-10-01T19:45:00Z","v":29993,"vw":41.252487},{"c":41.27,"h":41.27,"l":41.27,"n":3,"o":41.27,"t":"2026-10-01T20:00:00Z","v":242,"vw":41.27},{"c":41.36,"h":41.37,"l":41.355,"n":10,"o":41.355,"t":"2026-10-02T13:30:00Z","v":4332,"vw":41.367219},{"c":41.345,"h":41.3676,"l":41.3408,"n":32,"o":41.36,"t":"2026-10-02T13:45:00Z","v":2035,"vw":41.349845},{"c":41.37,"h":41.39,"l":41.355,"n":12,"o":41.38,"t":"2026-10-02T14:00:00Z","v":1285,"vw":41.37107},{"c":41.37,"h":41.4,"l":41.37,"n":32,"o":41.39,"t":"2026-10-02T14:15:00Z","v":6567,"vw":41.383523},{"c":41.36,"h":41.36,"l":41.35,"n":5,"o":41.35,"t":"2026-10-02T14:30:00Z","v":403,"vw":41.35625},{"c":41.28,"h":41.34,"l":41.28,"n":22,"o":41.34,"t":"2026-10-02T14:45:00Z","v":9899,"vw":41.293369},{"c":41.25,"h":41.2601,"l":41.25,"n":3,"o":41.2601,"t":"2026-10-02T15:00:00Z","v":5798,"vw":41.259858},{"c":41.2301,"h":41.24,"l":41.2201,"n":13,"o":41.23,"t":"2026-10-02T15:30:00Z","v":1152,"vw":41.231807},{"c":41.22,"h":41.22,"l":41.2102,"n":2,"o":41.2102,"t":"2026-10-02T16:15:00Z","v":420,"vw":41.212533},{"c":41.18,"h":41.18,"l":41.18,"n":4,"o":41.18,"t":"2026-10-02T17:00:00Z","v":858,"vw":41.18},{"c":41.135,"h":41.175,"l":41.135,"n":5,"o":41.175,"t":"2026-10-02T17:15:00Z","v":4378,"vw":41.14508},{"c":41.155,"h":41.155,"l":41.155,"n":1,"o":41.155,"t":"2026-10-02T17:45:00Z","v":100,"vw":41.155},{"c":41.16,"h":41.17,"l":41.1501,"n":5,"o":41.17,"t":"2026-10-02T18:00:00Z","v":2620,"vw":41.157672},{"c":41.16,"h":41.16,"l":41.16,"n":2,"o":41.16,"t":"2026-10-02T18:15:00Z","v":106,"vw":41.16},{"c":41.16,"h":41.16,"l":41.155,"n":8,"o":41.155,"t":"2026-10-02T18:30:00Z","v":1513,"vw":41.156109},{"c":41.17,"h":41.17,"l":41.15,"n":5,"o":41.1699,"t":"2026-10-02T18:45:00Z","v":15350,"vw":41.169213},{"c":41.161,"h":41.1799,"l":41.161,"n":5,"o":41.175,"t":"2026-10-02T19:00:00Z","v":1483,"vw":41.172257},{"c":41.1601,"h":41.1699,"l":41.1501,"n":9,"o":41.1501,"t":"2026-10-02T19:15:00Z","v":11030,"vw":41.162961},{"c":41.14,"h":41.17,"l":41.14,"n":29,"o":41.165,"t":"2026-10-02T19:30:00Z","v":6871,"vw":41.158077},{"c":41.17,"h":41.17,"l":41.135,"n":47,"o":41.14,"t":"2026-10-02T19:45:00Z","v":9991,"vw":41.151583},{"c":41.17,"h":41.17,"l":41.17,"n":3,"o":41.17,"t":"2026-10-02T20:00:00Z","v":195,"vw":41.17},{"c":41.11,"h":41.11,"l":41,"n":14,"o":41,"t":"2026-10-05T13:30:00Z","v":4430,"vw":41.092121},{"c":41.1019,"h":41.1285,"l":41.1019,"n":5,"o":41.12,"t":"2026-10-05T13:45:00Z","v":1458,"vw":41.117762},{"c":41.14,"h":41.14,"l":41.1361,"n":6,"o":41.14,"t":"2026-10-05T14:00:00Z","v":850,"vw":41.139443},{"c":41.14,"h":41.145,"l":41.14,"n":3,"o":41.14,"t":"2026-10-05T14:15:00Z","v":1528,"vw":41.141963},{"c":41.095,"h":41.1,"l":41.085,"n":8,"o":41.1,"t":"2026-10-05T14:30:00Z","v":6577,"vw":41.087845},{"c":41.095,"h":41.105,"l":41.085,"n":10,"o":41.105,"t":"2026-10-05T14:45:00Z","v":7670,"vw":41.101016},{"c":41.0518,"h":41.09,"l":41.0518,"n":21,"o":41.09,"t":"2026-10-05T15:00:00Z","v":18643,"vw":41.064678},{"c":41.0536,"h":41.055,"l":41.0536,"n":2,"o":41.055,"t":"2026-10-05T15:15:00Z","v":273,"vw":41.054144},{"c":41.0622,"h":41.065,"l":41.0522,"n":3,"o":41.0522,"t":"2026-10-05T15:30:00Z","v":3727,"vw":41.062274},{"c":41.0401,"h":41.06,"l":41.0401,"n":11,"o":41.06,"t":"2026-10-05T15:45:00Z","v":1745,"vw":41.051521},{"c":41.0477,"h":41.0477,"l":41.0477,"n":5,"o":41.0477,"t":"2026-10-05T16:00:00Z","v":588,"vw":41.0477},{"c":41.035,"h":41.04,"l":41.03,"n":15,"o":41.03,"t":"2026-10-05T16:15:00Z","v":1272,"vw":41.035},{"c":41.05,"h":41.0587,"l":41.05,"n":2,"o":41.0587,"t":"2026-10-05T16:30:00Z","v":830,"vw":41.057652},{"c":41.0359,"h":41.045,"l":41.0359,"n":5,"o":41.045,"t":"2026-10-05T16:45:00Z","v":610,"vw":41.0381},{"c":41.03,"h":41.0399,"l":41.03,"n":4,"o":41.035,"t":"2026-10-05T17:00:00Z","v":973,"vw":41.037381},{"c":41.03,"h":41.035,"l":41.03,"n":8,"o":41.035,"t":"2026-10-05T17:30:00Z","v":928,"vw":41.031081},{"c":41.03,"h":41.0399,"l":41.03,"n":4,"o":41.03,"t":"2026-10-05T17:45:00Z","v":679,"vw":41.031682},{"c":41.035,"h":41.04,"l":41.035,"n":10,"o":41.035,"t":"2026-10-05T18:00:00Z","v":1413,"vw":41.035709},{"c":41.0378,"h":41.0378,"l":41.0201,"n":10,"o":41.035,"t":"2026-10-05T18:15:00Z","v":10044,"vw":41.024588},{"c":41.0601,"h":41.065,"l":41.05,"n":22,"o":41.05,"t":"2026-10-05T18:30:00Z","v":3984,"vw":41.057375},{"c":41.11,"h":41.11,"l":41.06,"n":19,"o":41.06,"t":"2026-10-05T18:45:00Z","v":7549,"vw":41.083286},{"c":41.1,"h":41.12,"l":41.0923,"n":11,"o":41.12,"t":"2026-10-05T19:00:00Z","v":4184,"vw":41.100682},{"c":41.12,"h":41.12,"l":41.1001,"n":8,"o":41.105,"t":"2026-10-05T19:15:00Z","v":846,"vw":41.11022},{"c":41.12,"h":41.13,"l":41.12,"n":15,"o":41.12,"t":"2026-10-05T19:30:00Z","v":14559,"vw":41.121832},{"c":41.13,"h":41.1399,"l":41.1101,"n":43,"o":41.1301,"t":"2026-10-05T19:45:00Z","v":4037,"vw":41.126607},{"c":41.2,"h":41.2,"l":41.2,"n":3,"o":41.2,"t":"2026-10-06T13:15:00Z","v":202,"vw":41.2},{"c":41.17,"h":41.29,"l":41.17,"n":43,"o":41.29,"t":"2026-10-06T13:30:00Z","v":13900,"vw":41.195673},{"c":41.1503,"h":41.17,"l":41.1503,"n":15,"o":41.165,"t":"2026-10-06T13:45:00Z","v":8206,"vw":41.168662},{"c":41.165,"h":41.1677,"l":41.15,"n":10,"o":41.165,"t":"2026-10-06T14:00:00Z","v":3591,"vw":41.159116},{"c":41.165,"h":41.18,"l":41.165,"n":90,"o":41.17,"t":"2026-10-06T14:15:00Z","v":39534,"vw":41.170235},{"c":41.21,"h":41.2199,"l":41.165,"n":33,"o":41.165,"t":"2026-10-06T14:30:00Z","v":14703,"vw":41.182092},{"c":41.26,"h":41.26,"l":41.21,"n":13,"o":41.21,"t":"2026-10-06T14:45:00Z","v":1006,"vw":41.243893},{"c":41.2499,"h":41.2601,"l":41.24,"n":267,"o":41.255,"t":"2026-10-06T15:00:00Z","v":103338,"vw":41.250884},{"c":41.2537,"h":41.265,"l":41.2537,"n":14,"o":41.26,"t":"2026-10-06T15:15:00Z","v":6102,"vw":41.259946},{"c":41.26,"h":41.265,"l":41.2537,"n":25,"o":41.255,"t":"2026-10-06T15:30:00Z","v":3694,"vw":41.258204},{"c":41.2599,"h":41.2601,"l":41.25,"n":46,"o":41.26,"t":"2026-10-06T15:45:00Z","v":7806,"vw":41.258385},{"c":41.225,"h":41.26,"l":41.22,"n":91,"o":41.26,"t":"2026-10-06T16:00:00Z","v":15836,"vw":41.241147},{"c":41.235,"h":41.235,"l":41.225,"n":50,"o":41.225,"t":"2026-10-06T16:15:00Z","v":6109,"vw":41.232751},{"c":41.23,"h":41.2385,"l":41.22,"n":59,"o":41.2385,"t":"2026-10-06T16:30:00Z","v":7863,"vw":41.228383},{"c":41.24,"h":41.24,"l":41.225,"n":35,"o":41.225,"t":"2026-10-06T16:45:00Z","v":672586,"vw":41.239912},{"c":41.21,"h":41.2249,"l":41.1973,"n":59,"o":41.22,"t":"2026-10-06T17:00:00Z","v":6293,"vw":41.208747},{"c":41.205,"h":41.22,"l":41.195,"n":77,"o":41.215,"t":"2026-10-06T17:15:00Z","v":13014,"vw":41.210312},{"c":41.23,"h":41.23,"l":41.205,"n":38,"o":41.205,"t":"2026-10-06T17:30:00Z","v":3776,"vw":41.21318},{"c":41.235,"h":41.245,"l":41.22,"n":28,"o":41.22,"t":"2026-10-06T17:45:00Z","v":3747,"vw":41.236721},{"c":41.245,"h":41.25,"l":41.24,"n":42,"o":41.24,"t":"2026-10-06T18:00:00Z","v":8256,"vw":41.245136},{"c":41.24,"h":41.245,"l":41.24,"n":27,"o":41.245,"t":"2026-10-06T18:15:00Z","v":3530,"vw":41.244681},{"c":41.235,"h":41.245,"l":41.235,"n":43,"o":41.245,"t":"2026-10-06T18:30:00Z","v":6656,"vw":41.240386},{"c":41.2301,"h":41.2301,"l":41.22,"n":41,"o":41.22,"t":"2026-10-06T18:45:00Z","v":6986,"vw":41.22707},{"c":41.235,"h":41.24,"l":41.23,"n":35,"o":41.235,"t":"2026-10-06T19:00:00Z","v":4712,"vw":41.235379},{"c":41.235,"h":41.2399,"l":41.23,"n":79,"o":41.235,"t":"2026-10-06T19:15:00Z","v":11488,"vw":41.235287},{"c":41.215,"h":41.235,"l":41.215,"n":93,"o":41.235,"t":"2026-10-06T19:30:00Z","v":9400,"vw":41.2253},{"c":41.215,"h":41.225,"l":41.21,"n":146,"o":41.2199,"t":"2026-10-06T19:45:00Z","v":22777,"vw":41.217521},{"c":41.22,"h":41.22,"l":41.22,"n":3,"o":41.22,"t":"2026-10-06T20:00:00Z","v":553,"vw":41.22},{"c":41.02,"h":41.02,"l":40.99,"n":18,"o":40.99,"t":"2026-10-07T13:30:00Z","v":4791,"vw":40.993411},{"c":41.05,"h":41.06,"l":41.0199,"n":11,"o":41.02,"t":"2026-10-07T13:45:00Z","v":1354,"vw":41.031692},{"c":41.0863,"h":41.0894,"l":41.0752,"n":6,"o":41.0752,"t":"2026-10-07T14:00:00Z","v":3885,"vw":41.080227},{"c":41.1,"h":41.11,"l":41.085,"n":16,"o":41.085,"t":"2026-10-07T14:15:00Z","v":8526,"vw":41.087345},{"c":41.1299,"h":41.1299,"l":41.0999,"n":8,"o":41.1,"t":"2026-10-07T14:30:00Z","v":1294,"vw":41.113285},{"c":41.135,"h":41.135,"l":41.12,"n":14,"o":41.1207,"t":"2026-10-07T14:45:00Z","v":9436,"vw":41.12406},{"c":41.13,"h":41.13,"l":41.13,"n":5,"o":41.13,"t":"2026-10-07T15:00:00Z","v":300,"vw":41.13},{"c":41.12,"h":41.12,"l":41.12,"n":4,"o":41.12,"t":"2026-10-07T15:15:00Z","v":3457,"vw":41.12},{"c":41.1399,"h":41.1439,"l":41.115,"n":41,"o":41.12,"t":"2026-10-07T15:30:00Z","v":7292,"vw":41.127033},{"c":41.12,"h":41.12,"l":41.12,"n":4,"o":41.12,"t":"2026-10-07T15:45:00Z","v":104,"vw":41.12},{"c":41.145,"h":41.145,"l":41.1244,"n":11,"o":41.13,"t":"2026-10-07T16:00:00Z","v":2614,"vw":41.137744},{"c":41.14,"h":41.15,"l":41.14,"n":5,"o":41.15,"t":"2026-10-07T16:15:00Z","v":1631,"vw":41.149297},{"c":41.115,"h":41.1425,"l":41.115,"n":24,"o":41.125,"t":"2026-10-07T16:30:00Z","v":7718,"vw":41.123992},{"c":41.1239,"h":41.13,"l":41.115,"n":31,"o":41.12,"t":"2026-10-07T16:45:00Z","v":4139,"vw":41.126586},{"c":41.23,"h":41.23,"l":41.18,"n":15,"o":41.18,"t":"2026-10-07T17:00:00Z","v":3666,"vw":41.214633},{"c":41.205,"h":41.2299,"l":41.205,"n":33,"o":41.2299,"t":"2026-10-07T17:15:00Z","v":877,"vw":41.226475},{"c":41.2099,"h":41.215,"l":41.2099,"n":7,"o":41.215,"t":"2026-10-07T17:30:00Z","v":2621,"vw":41.213586},{"c":41.1918,"h":41.225,"l":41.1918,"n":7,"o":41.21,"t":"2026-10-07T17:45:00Z","v":3063,"vw":41.219623},{"c":41.2,"h":41.23,"l":41.195,"n":44,"o":41.195,"t":"2026-10-07T18:00:00Z","v":48280,"vw":41.203461},{"c":41.21,"h":41.21,"l":41.195,"n":13,"o":41.205,"t":"2026-10-07T18:15:00Z","v":2066,"vw":41.200865},{"c":41.23,"h":41.23,"l":41.205,"n":16,"o":41.205,"t":"2026-10-07T18:30:00Z","v":5382,"vw":41.212207},{"c":41.225,"h":41.235,"l":41.22,"n":9,"o":41.235,"t":"2026-10-07T18:45:00Z","v":2302,"vw":41.233324},{"c":41.195,"h":41.21,"l":41.19,"n":18,"o":41.21,"t":"2026-10-07T19:00:00Z","v":5893,"vw":41.204522},{"c":41.1801,"h":41.2,"l":41.18,"n":26,"o":41.195,"t":"2026-10-07T19:15:00Z","v":7992,"vw":41.192947},{"c":41.185,"h":41.21,"l":41.185,"n":51,"o":41.185,"t":"2026-10-07T19:30:00Z","v":13121,"vw":41.204139},{"c":41.185,"h":41.185,"l":41.1713,"n":58,"o":41.185,"t":"2026-10-07T19:45:00Z","v":4474,"vw":41.183552},{"c":41.18,"h":41.18,"l":41.18,"n":5,"o":41.18,"t":"2026-10-07T20:00:00Z","v":315,"vw":41.18},{"c":41.185,"h":41.19,"l":41.17,"n":11,"o":41.17,"t":"2026-10-08T13:30:00Z","v":1862,"vw":41.18605},{"c":41.2105,"h":41.225,"l":41.21,"n":10,"o":41.21,"t":"2026-10-08T13:45:00Z","v":1668,"vw":41.215406},{"c":41.22,"h":41.22,"l":41.22,"n":3,"o":41.22,"t":"2026-10-08T14:00:00Z","v":111,"vw":41.22},{"c":41.195,"h":41.205,"l":41.195,"n":7,"o":41.205,"t":"2026-10-08T14:30:00Z","v":577,"vw":41.201997},{"c":41.1679,"h":41.18,"l":41.165,"n":37,"o":41.18,"t":"2026-10-08T14:45:00Z","v":13080,"vw":41.173127},{"c":41.1625,"h":41.1741,"l":41.1402,"n":40,"o":41.1509,"t":"2026-10-08T15:00:00Z","v":12611,"vw":41.161566},{"c":41.17,"h":41.17,"l":41.1599,"n":11,"o":41.17,"t":"2026-10-08T15:15:00Z","v":2415,"vw":41.160808},{"c":41.2,"h":41.2,"l":41.175,"n":12,"o":41.175,"t":"2026-10-08T15:30:00Z","v":1885,"vw":41.182191},{"c":41.185,"h":41.185,"l":41.18,"n":5,"o":41.18,"t":"2026-10-08T15:45:00Z","v":4172,"vw":41.181875},{"c":41.1925,"h":41.1925,"l":41.18,"n":2,"o":41.18,"t":"2026-10-08T16:00:00Z","v":1360,"vw":41.191287},{"c":41.2592,"h":41.26,"l":41.22,"n":9,"o":41.22,"t":"2026-10-08T16:15:00Z","v":1348,"vw":41.255626},{"c":41.2699,"h":41.27,"l":41.25,"n":27,"o":41.25,"t":"2026-10-08T16:30:00Z","v":28469,"vw":41.269823},{"c":41.295,"h":41.295,"l":41.26,"n":24,"o":41.26,"t":"2026-10-08T16:45:00Z","v":2054,"vw":41.282739},{"c":41.31,"h":41.31,"l":41.31,"n":1,"o":41.31,"t":"2026-10-08T17:00:00Z","v":100,"vw":41.31},{"c":41.33,"h":41.33,"l":41.3297,"n":2,"o":41.3297,"t":"2026-10-08T17:15:00Z","v":774,"vw":41.329864},{"c":41.345,"h":41.345,"l":41.3,"n":19,"o":41.33,"t":"2026-10-08T17:30:00Z","v":13459,"vw":41.310545},{"c":41.3201,"h":41.34,"l":41.32,"n":15,"o":41.34,"t":"2026-10-08T17:45:00Z","v":2076,"vw":41.32823},{"c":41.3,"h":41.32,"l":41.29,"n":84,"o":41.32,"t":"2026-10-08T18:00:00Z","v":60602,"vw":41.299498},{"c":41.32,"h":41.33,"l":41.305,"n":22,"o":41.31,"t":"2026-10-08T18:15:00Z","v":5950,"vw":41.319273},{"c":41.315,"h":41.325,"l":41.3001,"n":13,"o":41.32,"t":"2026-10-08T18:30:00Z","v":2702,"vw":41.320013},{"c":41.33,"h":41.33,"l":41.31,"n":51,"o":41.315,"t":"2026-10-08T18:45:00Z","v":8414,"vw":41.327072},{"c":41.34,"h":41.34,"l":41.33,"n":36,"o":41.33,"t":"2026-10-08T19:00:00Z","v":11471,"vw":41.335218},{"c":41.3299,"h":41.34,"l":41.325,"n":41,"o":41.33,"t":"2026-10-08T19:15:00Z","v":6516,"vw":41.33376},{"c":41.345,"h":41.345,"l":41.32,"n":31,"o":41.33,"t":"2026-10-08T19:30:00Z","v":75451,"vw":41.321291},{"c":41.35,"h":41.355,"l":41.33,"n":101,"o":41.33,"t":"2026-10-08T19:45:00Z","v":3102,"vw":41.344663},{"c":41.33,"h":41.33,"l":41.33,"n":6,"o":41.33,"t":"2026-10-08T20:00:00Z","v":315,"vw":41.33},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-10-09T13:15:00Z","v":100,"vw":41.3},{"c":41.275,"h":41.33,"l":41.275,"n":7,"o":41.33,"t":"2026-10-09T13:30:00Z","v":3812,"vw":41.327166},{"c":41.28,"h":41.2999,"l":41.2799,"n":17,"o":41.2999,"t":"2026-10-09T13:45:00Z","v":2767,"vw":41.290818},{"c":41.28,"h":41.3,"l":41.27,"n":14,"o":41.27,"t":"2026-10-09T14:00:00Z","v":883,"vw":41.291667},{"c":41.27,"h":41.2795,"l":41.27,"n":3,"o":41.2795,"t":"2026-10-09T14:15:00Z","v":1254,"vw":41.278723},{"c":41.2793,"h":41.2793,"l":41.2699,"n":16,"o":41.2762,"t":"2026-10-09T14:30:00Z","v":3156,"vw":41.273322},{"c":41.27,"h":41.27,"l":41.255,"n":6,"o":41.255,"t":"2026-10-09T14:45:00Z","v":772,"vw":41.264745},{"c":41.2601,"h":41.2601,"l":41.2601,"n":2,"o":41.2601,"t":"2026-10-09T15:00:00Z","v":874,"vw":41.2601},{"c":41.295,"h":41.295,"l":41.285,"n":3,"o":41.285,"t":"2026-10-09T15:15:00Z","v":960,"vw":41.293922},{"c":41.29,"h":41.29,"l":41.29,"n":4,"o":41.29,"t":"2026-10-09T15:30:00Z","v":308,"vw":41.29},{"c":41.3013,"h":41.31,"l":41.3013,"n":7,"o":41.31,"t":"2026-10-09T15:45:00Z","v":1364,"vw":41.304118},{"c":41.31,"h":41.31,"l":41.305,"n":5,"o":41.305,"t":"2026-10-09T16:00:00Z","v":1708,"vw":41.305586},{"c":41.325,"h":41.325,"l":41.325,"n":1,"o":41.325,"t":"2026-10-09T16:30:00Z","v":100,"vw":41.325},{"c":41.3301,"h":41.34,"l":41.33,"n":12,"o":41.33,"t":"2026-10-09T16:45:00Z","v":8703,"vw":41.339254},{"c":41.3395,"h":41.36,"l":41.335,"n":50,"o":41.34,"t":"2026-10-09T17:00:00Z","v":16542,"vw":41.353876},{"c":41.325,"h":41.34,"l":41.315,"n":26,"o":41.335,"t":"2026-10-09T17:15:00Z","v":12170,"vw":41.329486},{"c":41.325,"h":41.34,"l":41.325,"n":40,"o":41.325,"t":"2026-10-09T17:30:00Z","v":4025,"vw":41.331806},{"c":41.33,"h":41.335,"l":41.33,"n":2,"o":41.335,"t":"2026-10-09T17:45:00Z","v":462,"vw":41.333918},{"c":41.335,"h":41.335,"l":41.33,"n":6,"o":41.33,"t":"2026-10-09T18:00:00Z","v":4134,"vw":41.334388},{"c":41.33,"h":41.33,"l":41.33,"n":1,"o":41.33,"t":"2026-10-09T18:15:00Z","v":200,"vw":41.33},{"c":41.325,"h":41.3299,"l":41.325,"n":5,"o":41.325,"t":"2026-10-09T18:30:00Z","v":1646,"vw":41.32805},{"c":41.33,"h":41.37,"l":41.33,"n":12,"o":41.335,"t":"2026-10-09T18:45:00Z","v":23510,"vw":41.350792},{"c":41.33,"h":41.3493,"l":41.3299,"n":66,"o":41.34,"t":"2026-10-09T19:00:00Z","v":11867,"vw":41.339687},{"c":41.33,"h":41.33,"l":41.3275,"n":9,"o":41.33,"t":"2026-10-09T19:15:00Z","v":1599,"vw":41.329384},{"c":41.325,"h":41.33,"l":41.3207,"n":12,"o":41.326,"t":"2026-10-09T19:30:00Z","v":2467,"vw":41.324655},{"c":41.34,"h":41.34,"l":41.32,"n":59,"o":41.3224,"t":"2026-10-09T19:45:00Z","v":70162,"vw":41.320363},{"c":41.35,"h":41.35,"l":41.35,"n":6,"o":41.35,"t":"2026-10-09T20:00:00Z","v":573,"vw":41.35},{"c":41.335,"h":41.335,"l":41.3,"n":10,"o":41.31,"t":"2026-10-12T13:30:00Z","v":8310,"vw":41.302847},{"c":41.33,"h":41.33,"l":41.315,"n":53,"o":41.325,"t":"2026-10-12T13:45:00Z","v":6292,"vw":41.323081},{"c":41.34,"h":41.36,"l":41.34,"n":10,"o":41.34,"t":"2026-10-12T14:00:00Z","v":2833,"vw":41.347122},{"c":41.32,"h":41.34,"l":41.32,"n":36,"o":41.3376,"t":"2026-10-12T14:15:00Z","v":3805,"vw":41.331457},{"c":41.34,"h":41.34,"l":41.335,"n":5,"o":41.335,"t":"2026-10-12T14:30:00Z","v":757,"vw":41.335903},{"c":41.355,"h":41.36,"l":41.345,"n":22,"o":41.36,"t":"2026-10-12T15:00:00Z","v":20848,"vw":41.359159},{"c":41.35,"h":41.36,"l":41.335,"n":27,"o":41.355,"t":"2026-10-12T15:15:00Z","v":12554,"vw":41.351343},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-10-12T15:30:00Z","v":100,"vw":41.35},{"c":41.35,"h":41.35,"l":41.3416,"n":6,"o":41.345,"t":"2026-10-12T15:45:00Z","v":1251,"vw":41.344278},{"c":41.34,"h":41.34,"l":41.34,"n":9,"o":41.34,"t":"2026-10-12T16:00:00Z","v":414,"vw":41.34},{"c":41.35,"h":41.36,"l":41.345,"n":19,"o":41.345,"t":"2026-10-12T16:15:00Z","v":13662,"vw":41.358715},{"c":41.36,"h":41.36,"l":41.355,"n":6,"o":41.36,"t":"2026-10-12T16:30:00Z","v":597,"vw":41.356678},{"c":41.3559,"h":41.3559,"l":41.35,"n":2,"o":41.35,"t":"2026-10-12T16:45:00Z","v":317,"vw":41.352178},{"c":41.355,"h":41.355,"l":41.355,"n":4,"o":41.355,"t":"2026-10-12T17:00:00Z","v":444,"vw":41.355},{"c":41.365,"h":41.365,"l":41.36,"n":22,"o":41.36,"t":"2026-10-12T17:15:00Z","v":2011,"vw":41.36437},{"c":41.3695,"h":41.3695,"l":41.355,"n":12,"o":41.365,"t":"2026-10-12T17:30:00Z","v":3853,"vw":41.366926},{"c":41.365,"h":41.365,"l":41.355,"n":27,"o":41.355,"t":"2026-10-12T17:45:00Z","v":2401,"vw":41.36397},{"c":41.355,"h":41.37,"l":41.355,"n":23,"o":41.365,"t":"2026-10-12T18:00:00Z","v":6308,"vw":41.36117},{"c":41.355,"h":41.355,"l":41.345,"n":19,"o":41.35,"t":"2026-10-12T18:15:00Z","v":1810,"vw":41.352294},{"c":41.345,"h":41.35,"l":41.3425,"n":8,"o":41.35,"t":"2026-10-12T18:30:00Z","v":2343,"vw":41.348472},{"c":41.34,"h":41.345,"l":41.3339,"n":16,"o":41.345,"t":"2026-10-12T18:45:00Z","v":1370,"vw":41.341322},{"c":41.35,"h":41.35,"l":41.345,"n":29,"o":41.345,"t":"2026-10-12T19:00:00Z","v":20465,"vw":41.345782},{"c":41.345,"h":41.345,"l":41.3425,"n":16,"o":41.345,"t":"2026-10-12T19:15:00Z","v":2743,"vw":41.344208},{"c":41.3656,"h":41.3656,"l":41.345,"n":38,"o":41.345,"t":"2026-10-12T19:30:00Z","v":14109,"vw":41.351291},{"c":41.375,"h":41.375,"l":41.36,"n":22,"o":41.365,"t":"2026-10-12T19:45:00Z","v":3963,"vw":41.36932},{"c":41.38,"h":41.38,"l":41.38,"n":4,"o":41.38,"t":"2026-10-12T20:00:00Z","v":105,"vw":41.38},{"c":41.435,"h":41.46,"l":41.435,"n":19,"o":41.46,"t":"2026-10-13T13:30:00Z","v":1543,"vw":41.454203},{"c":41.3825,"h":41.414,"l":41.38,"n":8,"o":41.414,"t":"2026-10-13T13:45:00Z","v":3647,"vw":41.384012},{"c":41.3861,"h":41.3861,"l":41.3658,"n":3,"o":41.385,"t":"2026-10-13T14:00:00Z","v":1188,"vw":41.38184},{"c":41.3941,"h":41.3941,"l":41.3941,"n":1,"o":41.3941,"t":"2026-10-13T14:15:00Z","v":479,"vw":41.3941},{"c":41.4,"h":41.4,"l":41.4,"n":4,"o":41.4,"t":"2026-10-13T14:30:00Z","v":861,"vw":41.4},{"c":41.39,"h":41.395,"l":41.39,"n":5,"o":41.39,"t":"2026-10-13T14:45:00Z","v":30526,"vw":41.390021},{"c":41.38,"h":41.3898,"l":41.38,"n":2,"o":41.3898,"t":"2026-10-13T15:00:00Z","v":5686,"vw":41.389628},{"c":41.39,"h":41.4,"l":41.39,"n":8,"o":41.4,"t":"2026-10-13T15:15:00Z","v":630,"vw":41.392355},{"c":41.369,"h":41.369,"l":41.3599,"n":49,"o":41.36,"t":"2026-10-13T15:30:00Z","v":7742,"vw":41.360336},{"c":41.37,"h":41.39,"l":41.37,"n":10,"o":41.375,"t":"2026-10-13T15:45:00Z","v":3924,"vw":41.375863},{"c":41.375,"h":41.38,"l":41.37,"n":9,"o":41.38,"t":"2026-10-13T16:00:00Z","v":2010,"vw":41.374942},{"c":41.375,"h":41.385,"l":41.3701,"n":6,"o":41.385,"t":"2026-10-13T16:15:00Z","v":1068,"vw":41.375333},{"c":41.37,"h":41.375,"l":41.365,"n":5,"o":41.365,"t":"2026-10-13T16:45:00Z","v":3122,"vw":41.369348},{"c":41.385,"h":41.385,"l":41.3799,"n":3,"o":41.3799,"t":"2026-10-13T17:15:00Z","v":1808,"vw":41.384221},{"c":41.3902,"h":41.3902,"l":41.3806,"n":5,"o":41.39,"t":"2026-10-13T17:30:00Z","v":1748,"vw":41.385747},{"c":41.385,"h":41.39,"l":41.3808,"n":11,"o":41.3808,"t":"2026-10-13T17:45:00Z","v":2232,"vw":41.383186},{"c":41.4005,"h":41.4005,"l":41.39,"n":16,"o":41.39,"t":"2026-10-13T18:00:00Z","v":5500,"vw":41.399634},{"c":41.39,"h":41.395,"l":41.39,"n":6,"o":41.395,"t":"2026-10-13T18:15:00Z","v":333,"vw":41.393333},{"c":41.385,"h":41.405,"l":41.385,"n":9,"o":41.405,"t":"2026-10-13T18:30:00Z","v":779,"vw":41.394265},{"c":41.4,"h":41.405,"l":41.38,"n":15,"o":41.38,"t":"2026-10-13T18:45:00Z","v":3448,"vw":41.391264},{"c":41.405,"h":41.4114,"l":41.405,"n":20,"o":41.41,"t":"2026-10-13T19:00:00Z","v":4935,"vw":41.408599},{"c":41.405,"h":41.42,"l":41.4005,"n":27,"o":41.415,"t":"2026-10-13T19:15:00Z","v":3003,"vw":41.411516},{"c":41.4,"h":41.4099,"l":41.4,"n":15,"o":41.4099,"t":"2026-10-13T19:30:00Z","v":2782,"vw":41.40674},{"c":41.4,"h":41.4,"l":41.395,"n":14,"o":41.395,"t":"2026-10-13T19:45:00Z","v":1845,"vw":41.395615},{"c":41.4,"h":41.4,"l":41.4,"n":5,"o":41.4,"t":"2026-10-13T20:00:00Z","v":148,"vw":41.4},{"c":41.24,"h":41.24,"l":41.18,"n":24,"o":41.18,"t":"2026-10-14T13:30:00Z","v":11030,"vw":41.207209},{"c":41.225,"h":41.23,"l":41.2201,"n":9,"o":41.23,"t":"2026-10-14T13:45:00Z","v":6065,"vw":41.224584},{"c":41.28,"h":41.28,"l":41.2401,"n":6,"o":41.2401,"t":"2026-10-14T14:00:00Z","v":536,"vw":41.26415},{"c":41.305,"h":41.305,"l":41.275,"n":23,"o":41.275,"t":"2026-10-14T14:15:00Z","v":1946,"vw":41.286259},{"c":41.32,"h":41.325,"l":41.305,"n":25,"o":41.3099,"t":"2026-10-14T14:30:00Z","v":4188,"vw":41.317957},{"c":41.31,"h":41.34,"l":41.31,"n":7,"o":41.34,"t":"2026-10-14T14:45:00Z","v":500,"vw":41.32},{"c":41.3,"h":41.3,"l":41.2801,"n":15,"o":41.2801,"t":"2026-10-14T15:00:00Z","v":10031,"vw":41.286256},{"c":41.335,"h":41.345,"l":41.315,"n":19,"o":41.315,"t":"2026-10-14T15:15:00Z","v":3627,"vw":41.33438},{"c":41.365,"h":41.37,"l":41.345,"n":16,"o":41.345,"t":"2026-10-14T15:30:00Z","v":1199,"vw":41.355092},{"c":41.3395,"h":41.375,"l":41.3395,"n":7,"o":41.375,"t":"2026-10-14T15:45:00Z","v":468,"vw":41.357866},{"c":41.35,"h":41.35,"l":41.34,"n":4,"o":41.34,"t":"2026-10-14T16:00:00Z","v":588,"vw":41.342584},{"c":41.37,"h":41.37,"l":41.35,"n":16,"o":41.35,"t":"2026-10-14T16:15:00Z","v":1497,"vw":41.357682},{"c":41.355,"h":41.37,"l":41.345,"n":18,"o":41.3601,"t":"2026-10-14T16:30:00Z","v":9698,"vw":41.361952},{"c":41.365,"h":41.365,"l":41.36,"n":10,"o":41.36,"t":"2026-10-14T16:45:00Z","v":1763,"vw":41.363633},{"c":41.38,"h":41.38,"l":41.365,"n":20,"o":41.37,"t":"2026-10-14T17:00:00Z","v":3289,"vw":41.372985},{"c":41.43,"h":41.43,"l":41.3959,"n":5,"o":41.3959,"t":"2026-10-14T17:15:00Z","v":715,"vw":41.40779},{"c":41.43,"h":41.44,"l":41.43,"n":12,"o":41.44,"t":"2026-10-14T17:30:00Z","v":845,"vw":41.4343},{"c":41.42,"h":41.42,"l":41.405,"n":9,"o":41.42,"t":"2026-10-14T17:45:00Z","v":1254,"vw":41.412244},{"c":41.45,"h":41.4601,"l":41.425,"n":71,"o":41.43,"t":"2026-10-14T18:00:00Z","v":20500,"vw":41.443062},{"c":41.48,"h":41.48,"l":41.451,"n":40,"o":41.46,"t":"2026-10-14T18:15:00Z","v":19468,"vw":41.462356},{"c":41.445,"h":41.47,"l":41.445,"n":24,"o":41.47,"t":"2026-10-14T18:30:00Z","v":10732,"vw":41.454193},{"c":41.445,"h":41.46,"l":41.44,"n":38,"o":41.455,"t":"2026-10-14T18:45:00Z","v":7595,"vw":41.450162},{"c":41.455,"h":41.475,"l":41.45,"n":36,"o":41.45,"t":"2026-10-14T19:00:00Z","v":4914,"vw":41.459792},{"c":41.465,"h":41.465,"l":41.455,"n":9,"o":41.455,"t":"2026-10-14T19:15:00Z","v":800,"vw":41.457143},{"c":41.445,"h":41.45,"l":41.43,"n":32,"o":41.445,"t":"2026-10-14T19:30:00Z","v":3194,"vw":41.440424},{"c":41.44,"h":41.465,"l":41.435,"n":44,"o":41.45,"t":"2026-10-14T19:45:00Z","v":5637,"vw":41.445321},{"c":41.44,"h":41.44,"l":41.44,"n":3,"o":41.44,"t":"2026-10-14T20:00:00Z","v":105,"vw":41.44},{"c":41.7433,"h":41.77,"l":41.7433,"n":7,"o":41.77,"t":"2026-10-15T13:30:00Z","v":861,"vw":41.766006},{"c":41.755,"h":41.785,"l":41.755,"n":21,"o":41.77,"t":"2026-10-15T14:00:00Z","v":3829,"vw":41.779618},{"c":41.765,"h":41.765,"l":41.75,"n":14,"o":41.75,"t":"2026-10-15T14:15:00Z","v":3511,"vw":41.75782},{"c":41.77,"h":41.8001,"l":41.77,"n":16,"o":41.77,"t":"2026-10-15T14:30:00Z","v":1652,"vw":41.788611},{"c":41.76,"h":41.79,"l":41.755,"n":38,"o":41.765,"t":"2026-10-15T14:45:00Z","v":4535,"vw":41.768445},{"c":41.705,"h":41.7301,"l":41.705,"n":18,"o":41.7301,"t":"2026-10-15T15:00:00Z","v":2609,"vw":41.7216},{"c":41.71,"h":41.72,"l":41.7,"n":15,"o":41.72,"t":"2026-10-15T15:15:00Z","v":1488,"vw":41.713879},{"c":41.7,"h":41.7,"l":41.7,"n":4,"o":41.7,"t":"2026-10-15T15:30:00Z","v":400,"vw":41.7},{"c":41.71,"h":41.718,"l":41.7021,"n":7,"o":41.7077,"t":"2026-10-15T15:45:00Z","v":913,"vw":41.711583},{"c":41.7182,"h":41.7182,"l":41.7,"n":9,"o":41.7,"t":"2026-10-15T16:00:00Z","v":3208,"vw":41.710338},{"c":41.73,"h":41.73,"l":41.7001,"n":12,"o":41.7001,"t":"2026-10-15T16:15:00Z","v":1249,"vw":41.712666},{"c":41.735,"h":41.735,"l":41.71,"n":12,"o":41.71,"t":"2026-10-15T16:30:00Z","v":2224,"vw":41.714502},{"c":41.73,"h":41.73,"l":41.73,"n":2,"o":41.73,"t":"2026-10-15T16:45:00Z","v":401,"vw":41.73},{"c":41.74,"h":41.74,"l":41.73,"n":8,"o":41.73,"t":"2026-10-15T17:00:00Z","v":666,"vw":41.736667},{"c":41.745,"h":41.745,"l":41.74,"n":5,"o":41.74,"t":"2026-10-15T17:15:00Z","v":471,"vw":41.743333},{"c":41.7481,"h":41.7481,"l":41.74,"n":5,"o":41.74,"t":"2026-10-15T17:30:00Z","v":398,"vw":41.744767},{"c":41.7387,"h":41.745,"l":41.725,"n":13,"o":41.735,"t":"2026-10-15T17:45:00Z","v":1314,"vw":41.73641},{"c":41.7375,"h":41.745,"l":41.7201,"n":9,"o":41.7201,"t":"2026-10-15T18:00:00Z","v":1766,"vw":41.724691},{"c":41.75,"h":41.75,"l":41.735,"n":23,"o":41.745,"t":"2026-10-15T18:15:00Z","v":1963,"vw":41.743052},{"c":41.745,"h":41.7591,"l":41.74,"n":11,"o":41.7591,"t":"2026-10-15T18:30:00Z","v":5553,"vw":41.757799},{"c":41.735,"h":41.7599,"l":41.735,"n":24,"o":41.7599,"t":"2026-10-15T18:45:00Z","v":5718,"vw":41.755267},{"c":41.74,"h":41.74,"l":41.735,"n":9,"o":41.74,"t":"2026-10-15T19:00:00Z","v":692,"vw":41.737542},{"c":41.72,"h":41.735,"l":41.715,"n":41,"o":41.735,"t":"2026-10-15T19:15:00Z","v":4865,"vw":41.722874},{"c":41.725,"h":41.73,"l":41.71,"n":37,"o":41.71,"t":"2026-10-15T19:30:00Z","v":6219,"vw":41.716455},{"c":41.735,"h":41.735,"l":41.71,"n":33,"o":41.725,"t":"2026-10-15T19:45:00Z","v":11363,"vw":41.71674},{"c":41.73,"h":41.73,"l":41.73,"n":3,"o":41.73,"t":"2026-10-15T20:00:00Z","v":129,"vw":41.73},{"c":41.7,"h":41.7,"l":41.69,"n":6,"o":41.69,"t":"2026-10-16T13:30:00Z","v":534,"vw":41.696259},{"c":41.7487,"h":41.7487,"l":41.7487,"n":1,"o":41.7487,"t":"2026-10-16T13:45:00Z","v":286,"vw":41.7487},{"c":41.79,"h":41.8,"l":41.78,"n":6,"o":41.78,"t":"2026-10-16T14:00:00Z","v":587,"vw":41.789409},{"c":41.78,"h":41.78,"l":41.7799,"n":5,"o":41.7799,"t":"2026-10-16T14:15:00Z","v":746,"vw":41.779943},{"c":41.77,"h":41.78,"l":41.77,"n":4,"o":41.77,"t":"2026-10-16T14:30:00Z","v":1586,"vw":41.770668},{"c":41.7399,"h":41.76,"l":41.7399,"n":26,"o":41.75,"t":"2026-10-16T14:45:00Z","v":4311,"vw":41.745969},{"c":41.785,"h":41.785,"l":41.75,"n":4,"o":41.75,"t":"2026-10-16T15:00:00Z","v":1646,"vw":41.782807},{"c":41.775,"h":41.785,"l":41.76,"n":23,"o":41.78,"t":"2026-10-16T15:15:00Z","v":11268,"vw":41.766901},{"c":41.7509,"h":41.77,"l":41.7509,"n":7,"o":41.77,"t":"2026-10-16T15:30:00Z","v":1507,"vw":41.754768},{"c":41.73,"h":41.7399,"l":41.73,"n":3,"o":41.7399,"t":"2026-10-16T15:45:00Z","v":298,"vw":41.735843},{"c":41.69,"h":41.73,"l":41.69,"n":10,"o":41.72,"t":"2026-10-16T16:00:00Z","v":2081,"vw":41.696238},{"c":41.66,"h":41.66,"l":41.66,"n":4,"o":41.66,"t":"2026-10-16T16:15:00Z","v":375,"vw":41.66},{"c":41.65,"h":41.65,"l":41.64,"n":10,"o":41.64,"t":"2026-10-16T16:30:00Z","v":2803,"vw":41.645822},{"c":41.65,"h":41.65,"l":41.64,"n":3,"o":41.64,"t":"2026-10-16T16:45:00Z","v":274,"vw":41.645},{"c":41.6849,"h":41.6849,"l":41.6424,"n":9,"o":41.6424,"t":"2026-10-16T17:00:00Z","v":5100,"vw":41.650823},{"c":41.6799,"h":41.68,"l":41.67,"n":8,"o":41.67,"t":"2026-10-16T17:15:00Z","v":1671,"vw":41.678619},{"c":41.71,"h":41.71,"l":41.69,"n":3,"o":41.69,"t":"2026-10-16T17:30:00Z","v":300,"vw":41.7},{"c":41.685,"h":41.69,"l":41.685,"n":4,"o":41.69,"t":"2026-10-16T17:45:00Z","v":1220,"vw":41.685417},{"c":41.6601,"h":41.68,"l":41.66,"n":24,"o":41.68,"t":"2026-10-16T18:00:00Z","v":4924,"vw":41.668465},{"c":41.6775,"h":41.68,"l":41.67,"n":5,"o":41.67,"t":"2026-10-16T18:15:00Z","v":1742,"vw":41.672222},{"c":41.6601,"h":41.6699,"l":41.655,"n":19,"o":41.655,"t":"2026-10-16T18:30:00Z","v":5264,"vw":41.662275},{"c":41.67,"h":41.67,"l":41.67,"n":3,"o":41.67,"t":"2026-10-16T18:45:00Z","v":300,"vw":41.67},{"c":41.71,"h":41.715,"l":41.69,"n":23,"o":41.69,"t":"2026-10-16T19:00:00Z","v":6103,"vw":41.709709},{"c":41.71,"h":41.72,"l":41.7031,"n":9,"o":41.72,"t":"2026-10-16T19:15:00Z","v":17740,"vw":41.719016},{"c":41.7124,"h":41.7124,"l":41.7102,"n":4,"o":41.7102,"t":"2026-10-16T19:30:00Z","v":2035,"vw":41.710468},{"c":41.7,"h":41.715,"l":41.7,"n":44,"o":41.705,"t":"2026-10-16T19:45:00Z","v":3118,"vw":41.704973},{"c":41.72,"h":41.72,"l":41.72,"n":2,"o":41.72,"t":"2026-10-16T20:00:00Z","v":161,"vw":41.72},{"c":41.69,"h":41.69,"l":41.69,"n":4,"o":41.69,"t":"2026-10-19T13:30:00Z","v":530,"vw":41.69},{"c":41.685,"h":41.69,"l":41.675,"n":6,"o":41.675,"t":"2026-10-19T13:45:00Z","v":1000,"vw":41.68091},{"c":41.671,"h":41.68,"l":41.671,"n":9,"o":41.68,"t":"2026-10-19T14:00:00Z","v":5244,"vw":41.674666},{"c":41.6662,"h":41.675,"l":41.66,"n":12,"o":41.675,"t":"2026-10-19T14:15:00Z","v":1383,"vw":41.666861},{"c":41.625,"h":41.625,"l":41.62,"n":17,"o":41.625,"t":"2026-10-19T14:30:00Z","v":1930,"vw":41.624127},{"c":41.61,"h":41.62,"l":41.61,"n":23,"o":41.615,"t":"2026-10-19T14:45:00Z","v":5092,"vw":41.612722},{"c":41.615,"h":41.62,"l":41.6,"n":17,"o":41.6,"t":"2026-10-19T15:00:00Z","v":2062,"vw":41.60884},{"c":41.615,"h":41.615,"l":41.605,"n":14,"o":41.6101,"t":"2026-10-19T15:15:00Z","v":4786,"vw":41.607838},{"c":41.59,"h":41.615,"l":41.59,"n":10,"o":41.615,"t":"2026-10-19T15:30:00Z","v":884,"vw":41.609375},{"c":41.5801,"h":41.5999,"l":41.58,"n":69,"o":41.5999,"t":"2026-10-19T15:45:00Z","v":16509,"vw":41.587963},{"c":41.565,"h":41.58,"l":41.565,"n":4,"o":41.58,"t":"2026-10-19T16:00:00Z","v":371,"vw":41.57505},{"c":41.565,"h":41.565,"l":41.565,"n":1,"o":41.565,"t":"2026-10-19T16:15:00Z","v":100,"vw":41.565},{"c":41.555,"h":41.555,"l":41.55,"n":4,"o":41.555,"t":"2026-10-19T16:45:00Z","v":375,"vw":41.553139},{"c":41.535,"h":41.555,"l":41.535,"n":10,"o":41.555,"t":"2026-10-19T17:00:00Z","v":1045,"vw":41.541572},{"c":41.55,"h":41.55,"l":41.535,"n":16,"o":41.535,"t":"2026-10-19T17:15:00Z","v":1129,"vw":41.545},{"c":41.5458,"h":41.55,"l":41.54,"n":4,"o":41.55,"t":"2026-10-19T17:30:00Z","v":352,"vw":41.545604},{"c":41.565,"h":41.5699,"l":41.5586,"n":14,"o":41.5599,"t":"2026-10-19T17:45:00Z","v":2481,"vw":41.564797},{"c":41.57,"h":41.575,"l":41.565,"n":15,"o":41.565,"t":"2026-10-19T18:00:00Z","v":3636,"vw":41.573289},{"c":41.565,"h":41.565,"l":41.56,"n":5,"o":41.56,"t":"2026-10-19T18:15:00Z","v":782,"vw":41.56436},{"c":41.58,"h":41.58,"l":41.58,"n":2,"o":41.58,"t":"2026-10-19T18:30:00Z","v":1011,"vw":41.58},{"c":41.58,"h":41.5801,"l":41.58,"n":6,"o":41.5801,"t":"2026-10-19T18:45:00Z","v":1348,"vw":41.580054},{"c":41.55,"h":41.5681,"l":41.55,"n":6,"o":41.565,"t":"2026-10-19T19:00:00Z","v":3966,"vw":41.56588},{"c":41.56,"h":41.56,"l":41.55,"n":4,"o":41.55,"t":"2026-10-19T19:15:00Z","v":491,"vw":41.556122},{"c":41.535,"h":41.54,"l":41.525,"n":19,"o":41.54,"t":"2026-10-19T19:30:00Z","v":2580,"vw":41.530864},{"c":41.565,"h":41.565,"l":41.53,"n":37,"o":41.53,"t":"2026-10-19T19:45:00Z","v":4667,"vw":41.551805},{"c":41.69,"h":41.69,"l":41.635,"n":29,"o":41.65,"t":"2026-10-20T13:30:00Z","v":8282,"vw":41.65621},{"c":41.67,"h":41.685,"l":41.67,"n":10,"o":41.6841,"t":"2026-10-20T13:45:00Z","v":1194,"vw":41.677409},{"c":41.675,"h":41.685,"l":41.65,"n":27,"o":41.68,"t":"2026-10-20T14:00:00Z","v":6748,"vw":41.662085},{"c":41.72,"h":41.72,"l":41.69,"n":7,"o":41.69,"t":"2026-10-20T14:15:00Z","v":591,"vw":41.707},{"c":41.735,"h":41.75,"l":41.72,"n":26,"o":41.75,"t":"2026-10-20T14:30:00Z","v":4823,"vw":41.725748},{"c":41.715,"h":41.715,"l":41.71,"n":4,"o":41.71,"t":"2026-10-20T14:45:00Z","v":2036,"vw":41.710459},{"c":41.68,"h":41.71,"l":41.68,"n":25,"o":41.71,"t":"2026-10-20T15:00:00Z","v":2603,"vw":41.699545},{"c":41.68,"h":41.7,"l":41.6799,"n":49,"o":41.695,"t":"2026-10-20T15:15:00Z","v":17421,"vw":41.693545},{"c":41.675,"h":41.68,"l":41.67,"n":9,"o":41.675,"t":"2026-10-20T15:30:00Z","v":1672,"vw":41.674757},{"c":41.6306,"h":41.6599,"l":41.6306,"n":16,"o":41.65,"t":"2026-10-20T15:45:00Z","v":3789,"vw":41.646404},{"c":41.625,"h":41.635,"l":41.625,"n":17,"o":41.635,"t":"2026-10-20T16:00:00Z","v":5719,"vw":41.630565},{"c":41.63,"h":41.63,"l":41.61,"n":11,"o":41.61,"t":"2026-10-20T16:15:00Z","v":2422,"vw":41.618333},{"c":41.6159,"h":41.6199,"l":41.615,"n":3,"o":41.615,"t":"2026-10-20T16:30:00Z","v":3012,"vw":41.615652},{"c":41.6082,"h":41.6082,"l":41.605,"n":3,"o":41.605,"t":"2026-10-20T16:45:00Z","v":11006,"vw":41.607937},{"c":41.6,"h":41.6,"l":41.595,"n":3,"o":41.595,"t":"2026-10-20T17:00:00Z","v":209,"vw":41.5975},{"c":41.635,"h":41.6401,"l":41.6301,"n":12,"o":41.6301,"t":"2026-10-20T17:30:00Z","v":35040,"vw":41.635298},{"c":41.63,"h":41.645,"l":41.63,"n":13,"o":41.645,"t":"2026-10-20T17:45:00Z","v":2199,"vw":41.63888},{"c":41.6399,"h":41.64,"l":41.635,"n":9,"o":41.635,"t":"2026-10-20T18:00:00Z","v":4485,"vw":41.636642},{"c":41.635,"h":41.638,"l":41.625,"n":16,"o":41.635,"t":"2026-10-20T18:15:00Z","v":2532,"vw":41.631628},{"c":41.64,"h":41.64,"l":41.63,"n":5,"o":41.63,"t":"2026-10-20T18:30:00Z","v":1244,"vw":41.639126},{"c":41.645,"h":41.655,"l":41.6442,"n":15,"o":41.645,"t":"2026-10-20T18:45:00Z","v":6174,"vw":41.646838},{"c":41.655,"h":41.66,"l":41.645,"n":19,"o":41.65,"t":"2026-10-20T19:00:00Z","v":6953,"vw":41.651487},{"c":41.67,"h":41.675,"l":41.6539,"n":18,"o":41.6539,"t":"2026-10-20T19:15:00Z","v":10894,"vw":41.662545},{"c":41.67,"h":41.6701,"l":41.655,"n":39,"o":41.665,"t":"2026-10-20T19:30:00Z","v":9995,"vw":41.663172},{"c":41.67,"h":41.67,"l":41.665,"n":47,"o":41.665,"t":"2026-10-20T19:45:00Z","v":4468,"vw":41.66858},{"c":41.76,"h":41.76,"l":41.73,"n":7,"o":41.73,"t":"2026-10-21T13:30:00Z","v":3156,"vw":41.732915},{"c":41.745,"h":41.765,"l":41.745,"n":12,"o":41.765,"t":"2026-10-21T13:45:00Z","v":1959,"vw":41.751696},{"c":41.705,"h":41.74,"l":41.69,"n":13,"o":41.74,"t":"2026-10-21T14:00:00Z","v":870,"vw":41.706327},{"c":41.68,"h":41.7075,"l":41.675,"n":9,"o":41.7075,"t":"2026-10-21T14:15:00Z","v":779,"vw":41.685059},{"c":41.7,"h":41.7,"l":41.68,"n":9,"o":41.69,"t":"2026-10-21T14:30:00Z","v":1097,"vw":41.69656},{"c":41.67,"h":41.69,"l":41.665,"n":10,"o":41.69,"t":"2026-10-21T14:45:00Z","v":2860,"vw":41.671994},{"c":41.655,"h":41.66,"l":41.645,"n":6,"o":41.645,"t":"2026-10-21T15:00:00Z","v":3078,"vw":41.652846},{"c":41.685,"h":41.685,"l":41.65,"n":8,"o":41.65,"t":"2026-10-21T15:15:00Z","v":2634,"vw":41.672048},{"c":41.665,"h":41.6676,"l":41.66,"n":8,"o":41.6601,"t":"2026-10-21T15:30:00Z","v":2806,"vw":41.662157},{"c":41.685,"h":41.685,"l":41.67,"n":4,"o":41.67,"t":"2026-10-21T15:45:00Z","v":447,"vw":41.675593},{"c":41.68,"h":41.681,"l":41.675,"n":5,"o":41.675,"t":"2026-10-21T16:00:00Z","v":648,"vw":41.676888},{"c":41.68,"h":41.6901,"l":41.675,"n":13,"o":41.69,"t":"2026-10-21T16:15:00Z","v":2716,"vw":41.681809},{"c":41.69,"h":41.69,"l":41.675,"n":4,"o":41.685,"t":"2026-10-21T16:30:00Z","v":524,"vw":41.682148},{"c":41.695,"h":41.7,"l":41.685,"n":6,"o":41.7,"t":"2026-10-21T16:45:00Z","v":2028,"vw":41.693974},{"c":41.7,"h":41.7,"l":41.69,"n":5,"o":41.69,"t":"2026-10-21T17:00:00Z","v":243,"vw":41.695},{"c":41.695,"h":41.7,"l":41.695,"n":2,"o":41.7,"t":"2026-10-21T17:15:00Z","v":416,"vw":41.697404},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-21T17:30:00Z","v":100,"vw":41.7},{"c":41.69,"h":41.6977,"l":41.69,"n":4,"o":41.6977,"t":"2026-10-21T17:45:00Z","v":1897,"vw":41.691622},{"c":41.69,"h":41.695,"l":41.69,"n":5,"o":41.69,"t":"2026-10-21T18:00:00Z","v":6839,"vw":41.694581},{"c":41.69,"h":41.695,"l":41.69,"n":9,"o":41.6901,"t":"2026-10-21T18:15:00Z","v":1481,"vw":41.692037},{"c":41.69,"h":41.69,"l":41.69,"n":1,"o":41.69,"t":"2026-10-21T18:30:00Z","v":2295,"vw":41.69},{"c":41.59,"h":41.68,"l":41.59,"n":11,"o":41.68,"t":"2026-10-21T18:45:00Z","v":1157,"vw":41.651092},{"c":41.585,"h":41.605,"l":41.585,"n":8,"o":41.595,"t":"2026-10-21T19:00:00Z","v":1245,"vw":41.599819},{"c":41.615,"h":41.635,"l":41.615,"n":5,"o":41.635,"t":"2026-10-21T19:15:00Z","v":812,"vw":41.617516},{"c":41.6605,"h":41.67,"l":41.6497,"n":9,"o":41.67,"t":"2026-10-21T19:30:00Z","v":5695,"vw":41.658374},{"c":41.675,"h":41.68,"l":41.66,"n":53,"o":41.66,"t":"2026-10-21T19:45:00Z","v":2812,"vw":41.671106},{"c":41.68,"h":41.68,"l":41.68,"n":6,"o":41.68,"t":"2026-10-21T20:00:00Z","v":384,"vw":41.68},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-10-22T13:15:00Z","v":171,"vw":41.85},{"c":41.86,"h":41.8701,"l":41.82,"n":24,"o":41.85,"t":"2026-10-22T13:30:00Z","v":3771,"vw":41.85253},{"c":41.9,"h":41.916,"l":41.8801,"n":8,"o":41.8801,"t":"2026-10-22T13:45:00Z","v":1602,"vw":41.889733},{"c":41.88,"h":41.89,"l":41.88,"n":14,"o":41.88,"t":"2026-10-22T14:00:00Z","v":1709,"vw":41.880674},{"c":41.91,"h":41.91,"l":41.88,"n":8,"o":41.88,"t":"2026-10-22T14:15:00Z","v":912,"vw":41.883841},{"c":41.925,"h":41.925,"l":41.905,"n":12,"o":41.92,"t":"2026-10-22T14:30:00Z","v":3702,"vw":41.911546},{"c":41.9299,"h":41.935,"l":41.915,"n":70,"o":41.915,"t":"2026-10-22T14:45:00Z","v":14425,"vw":41.923365},{"c":41.94,"h":41.94,"l":41.92,"n":13,"o":41.92,"t":"2026-10-22T15:00:00Z","v":2882,"vw":41.927931},{"c":41.93,"h":41.945,"l":41.915,"n":11,"o":41.945,"t":"2026-10-22T15:15:00Z","v":1184,"vw":41.931299},{"c":41.96,"h":41.96,"l":41.93,"n":4,"o":41.935,"t":"2026-10-22T15:30:00Z","v":2535,"vw":41.936775},{"c":41.954,"h":41.955,"l":41.95,"n":6,"o":41.95,"t":"2026-10-22T15:45:00Z","v":469,"vw":41.953133},{"c":41.955,"h":41.955,"l":41.935,"n":7,"o":41.935,"t":"2026-10-22T16:00:00Z","v":1766,"vw":41.952941},{"c":41.97,"h":41.97,"l":41.97,"n":2,"o":41.97,"t":"2026-10-22T16:15:00Z","v":200,"vw":41.97},{"c":41.991,"h":41.995,"l":41.96,"n":21,"o":41.96,"t":"2026-10-22T16:30:00Z","v":11019,"vw":41.989891},{"c":41.99,"h":42.01,"l":41.99,"n":9,"o":42,"t":"2026-10-22T16:45:00Z","v":1085,"vw":42.000556},{"c":42,"h":42,"l":41.985,"n":10,"o":41.99,"t":"2026-10-22T17:00:00Z","v":756,"vw":41.994167},{"c":42.015,"h":42.025,"l":42.015,"n":14,"o":42.025,"t":"2026-10-22T17:15:00Z","v":1542,"vw":42.01675},{"c":42.015,"h":42.0299,"l":42.015,"n":39,"o":42.025,"t":"2026-10-22T17:30:00Z","v":3492,"vw":42.023835},{"c":42.065,"h":42.065,"l":42.035,"n":55,"o":42.035,"t":"2026-10-22T17:45:00Z","v":4643,"vw":42.051889},{"c":42.045,"h":42.075,"l":42.0403,"n":28,"o":42.065,"t":"2026-10-22T18:00:00Z","v":8212,"vw":42.053891},{"c":42.06,"h":42.06,"l":42.05,"n":21,"o":42.05,"t":"2026-10-22T18:15:00Z","v":2564,"vw":42.055686},{"c":42.065,"h":42.075,"l":42.06,"n":56,"o":42.07,"t":"2026-10-22T18:30:00Z","v":4932,"vw":42.068796},{"c":42.065,"h":42.09,"l":42.0541,"n":186,"o":42.065,"t":"2026-10-22T18:45:00Z","v":30866,"vw":42.073885},{"c":42.0525,"h":42.07,"l":42.05,"n":30,"o":42.065,"t":"2026-10-22T19:00:00Z","v":18656,"vw":42.052602},{"c":42.055,"h":42.065,"l":42.05,"n":30,"o":42.055,"t":"2026-10-22T19:15:00Z","v":5945,"vw":42.056876},{"c":42.035,"h":42.05,"l":42.03,"n":14,"o":42.05,"t":"2026-10-22T19:30:00Z","v":3486,"vw":42.03663},{"c":42.04,"h":42.04,"l":42.025,"n":148,"o":42.035,"t":"2026-10-22T19:45:00Z","v":16827,"vw":42.032461},{"c":42.04,"h":42.04,"l":42.04,"n":5,"o":42.04,"t":"2026-10-22T20:00:00Z","v":206,"vw":42.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":50.19141880914192,"iv":0.5528431715038138,"gamma":0.03565447564669018,"theta":-0.027057518255552523,"vega":0.027608564443720906,"rho":0.00446089120369443,"breakevenPct":20.519549974172044},{"delta":0.2,"premium":0.475,"strike":46.438559430361316,"iv":0.3789701572944883,"gamma":0.06274435945279648,"theta":-0.02261128707986239,"vega":0.03313287377560092,"rho":0.0060002087249458325,"breakevenPct":11.592672289156326},{"delta":0.25,"premium":0.475,"strike":44.68393392631161,"iv":0.28208043950293343,"gamma":0.09641334816485203,"theta":-0.019454173479901932,"vega":0.03756030034632592,"rho":0.007507347510708053,"breakevenPct":7.418967474575668},{"delta":0.3,"premium":0.475,"strike":43.72542336173325,"iv":0.22147427185162197,"gamma":0.1360615960000939,"theta":-0.01706124435454948,"vega":0.04097886457276645,"rho":0.00898459476548345,"breakevenPct":5.138970888994412},{"delta":0.35,"premium":0.475,"strike":43.0722253033473,"iv":0.17605714442602916,"gamma":0.17914114269964604,"theta":-0.015033068093211375,"vega":0.04379913329776379,"rho":0.01044438682845739,"breakevenPct":3.5852171820820753},{"delta":0.4,"premium":0.4958341937083915,"strike":42.791658062916085,"iv":0.15635793211413113,"gamma":0.21432056915045905,"theta":-0.014006750931844421,"vega":0.04461614750466128,"rho":0.011919298707463687,"breakevenPct":2.9673935695158873},{"delta":0.45,"premium":0.51925845028554,"strike":42.5574154971446,"iv":0.13985591658028726,"gamma":0.24851786937160503,"theta":-0.013104982773471349,"vega":0.04518412134951633,"rho":0.013396090249999847,"breakevenPct":2.465922805495108},{"delta":0.5,"premium":0.5426827068626884,"strike":42.323172931373115,"iv":0.12335390104644336,"gamma":0.282715169592751,"theta":-0.012203214615098275,"vega":0.04575209519437139,"rho":0.014872881792536008,"breakevenPct":1.964452041474328},{"delta":0.55,"premium":0.5661069634398368,"strike":42.088930365601634,"iv":0.10685188551259947,"gamma":0.316912469813897,"theta":-0.011301446456725203,"vega":0.04632006903922644,"rho":0.01634967333507217,"breakevenPct":1.462981277453548},{"delta":0.6,"premium":0.6875643162358688,"strike":41.84737041866323,"iv":0.09980769654917462,"gamma":0.30882910439277994,"theta":-0.010204014292631647,"vega":0.04350483639785002,"rho":0.017977260681187917,"breakevenPct":1.1772948023289742},{"delta":0.65,"premium":0.8690174510626921,"strike":41.601332269745505,"iv":0.0985516518277408,"gamma":0.27487017553616516,"theta":-0.008986836700807566,"vega":0.03861909770553848,"rho":0.01969713433174231,"breakevenPct":1.0236672711898116},{"delta":0.7,"premium":1.050470585889515,"strike":41.35529412082778,"iv":0.09729560710630698,"gamma":0.24091124667955052,"theta":-0.007769659108983487,"vega":0.03373335901322695,"rho":0.0214170079822967,"breakevenPct":0.8700397400506495},{"delta":0.75,"premium":1.2319237207163383,"strike":41.10925597191005,"iv":0.09603956238487316,"gamma":0.20695231782293577,"theta":-0.006552481517159407,"vega":0.028847620320915417,"rho":0.023136881632851096,"breakevenPct":0.716412208911487},{"delta":0.8,"premium":1.4133768555431616,"strike":40.863217822992326,"iv":0.09478351766343934,"gamma":0.17299338896632105,"theta":-0.005335303925335326,"vega":0.023961881628603878,"rho":0.024856755283405488,"breakevenPct":0.5627846777723245},{"delta":0.85,"premium":1.5948299903699845,"strike":40.6171796740746,"iv":0.09352747294200552,"gamma":0.13903446010970638,"theta":-0.004118126333511249,"vega":0.019076142936292353,"rho":0.02657662893395988,"breakevenPct":0.4091571466331624},{"delta":0.9,"premium":1.7762831251968079,"strike":40.37114152515687,"iv":0.09227142822057169,"gamma":0.10507553125309163,"theta":-0.002900948741687167,"vega":0.014190404243980818,"rho":0.02829650258451427,"breakevenPct":0.2555296154939999}],"put":[{"delta":0.15,"premium":0.475,"strike":36.9597875633677,"iv":0.4852152601892949,"gamma":0.04061343608534785,"theta":-0.022281993732643175,"vega":0.02760877232804691,"rho":-0.0055998483418284555,"breakevenPct":13.214111409686728},{"delta":0.2,"premium":0.4764407113047955,"strike":39.05762845219182,"iv":0.34462916420969397,"gamma":0.06880063416713268,"theta":-0.018593825299024713,"vega":0.03313289376855778,"rho":-0.00741771497648145,"breakevenPct":8.227431634426678},{"delta":0.25,"premium":0.5033471056022835,"strike":40.13388422409134,"iv":0.2761958917454965,"gamma":0.09820691338129021,"theta":-0.016473547745248382,"vega":0.03753553722804235,"rho":-0.009261769879956677,"breakevenPct":5.7313579484085215},{"delta":0.3,"premium":0.5217729859666552,"strike":40.870919438666206,"iv":0.22556797527513692,"gamma":0.1314178937176741,"theta":-0.01431525637688892,"vega":0.0410839753551797,"rho":-0.011118028308675846,"breakevenPct":4.022011292341688},{"delta":0.35,"premium":0.568315562073649,"strike":41.288770413824324,"iv":0.2010621527123053,"gamma":0.15701295024950987,"theta":-0.013012708899407754,"vega":0.043204126284982255,"rho":-0.012955303505204208,"breakevenPct":3.1387848435997143},{"delta":0.4,"premium":0.6208278578792433,"strike":41.638852385861625,"iv":0.18210255720246524,"gamma":0.180990998482247,"theta":-0.011891852443129665,"vega":0.04502102414780855,"rho":-0.014788548193447033,"breakevenPct":2.430959733628968},{"delta":0.45,"premium":0.6733401536848377,"strike":41.98893435789892,"iv":0.1631429616926252,"gamma":0.20496904671498412,"theta":-0.010770995986851578,"vega":0.04683792201063485,"rho":-0.016621792881689856,"breakevenPct":1.723134623658222},{"delta":0.5,"premium":0.7649176421753262,"strike":42.199816982611836,"iv":0.15632063839149676,"gamma":0.20963798744493028,"theta":-0.009829283809208203,"vega":0.045837250598757734,"rho":-0.018356075193744048,"breakevenPct":1.4393450512927857},{"delta":0.55,"premium":0.8577702357350668,"strike":42.40615607941126,"iv":0.14989448099296743,"gamma":0.21367667041426233,"theta":-0.008893418979603199,"vega":0.04474461248664898,"rho":-0.020087127330317957,"breakevenPct":1.1693961853563386},{"delta":0.6,"premium":0.9506228292948073,"strike":42.612495176210686,"iv":0.1434683235944381,"gamma":0.2177153533835944,"theta":-0.007957554149998197,"vega":0.043651974374540235,"rho":-0.02181817946689186,"breakevenPct":0.8994473194198919},{"delta":0.65,"premium":1.043475422854548,"strike":42.818834273010104,"iv":0.13704216619590875,"gamma":0.22175403635292645,"theta":-0.007021689320393192,"vega":0.04255933626243148,"rho":-0.023549231603465767,"breakevenPct":0.6294984534834447},{"delta":0.7,"premium":1.2308677685950413,"strike":43.10082644628099,"iv":0.13930479338842974,"gamma":0.2153484297520661,"theta":-0.006573057851239669,"vega":0.04116644628099173,"rho":-0.025314892111830398,"breakevenPct":0.4044750768650058},{"delta":0.75,"premium":2.098636363636364,"strike":43.92727272727273,"iv":0.20409818181818185,"gamma":0.13377818181818174,"theta":-0.009630909090909094,"vega":0.03761272727272727,"rho":-0.027329619427016814,"breakevenPct":0.5027679266499355}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":50.19141880914192,"iv":0.5528431715038138,"gamma":0.03565447564669018,"theta":-0.027057518255552523,"vega":0.027608564443720906,"rho":0.00446089120369443,"breakevenPct":20.519549974172044},{"delta":0.2,"premium":0.475,"strike":46.438559430361316,"iv":0.3789701572944883,"gamma":0.06274435945279648,"theta":-0.02261128707986239,"vega":0.03313287377560092,"rho":0.0060002087249458325,"breakevenPct":11.592672289156326},{"delta":0.25,"premium":0.475,"strike":44.68393392631161,"iv":0.28208043950293343,"gamma":0.09641334816485203,"theta":-0.019454173479901932,"vega":0.03756030034632592,"rho":0.007507347510708053,"breakevenPct":7.418967474575668},{"delta":0.3,"premium":0.475,"strike":43.72542336173325,"iv":0.22147427185162197,"gamma":0.1360615960000939,"theta":-0.01706124435454948,"vega":0.04097886457276645,"rho":0.00898459476548345,"breakevenPct":5.138970888994412},{"delta":0.35,"premium":0.475,"strike":43.0722253033473,"iv":0.17605714442602916,"gamma":0.17914114269964604,"theta":-0.015033068093211375,"vega":0.04379913329776379,"rho":0.01044438682845739,"breakevenPct":3.5852171820820753},{"delta":0.4,"premium":0.4958341937083915,"strike":42.791658062916085,"iv":0.15635793211413113,"gamma":0.21432056915045905,"theta":-0.014006750931844421,"vega":0.04461614750466128,"rho":0.011919298707463687,"breakevenPct":2.9673935695158873},{"delta":0.45,"premium":0.51925845028554,"strike":42.5574154971446,"iv":0.13985591658028726,"gamma":0.24851786937160503,"theta":-0.013104982773471349,"vega":0.04518412134951633,"rho":0.013396090249999847,"breakevenPct":2.465922805495108},{"delta":0.5,"premium":0.5426827068626884,"strike":42.323172931373115,"iv":0.12335390104644336,"gamma":0.282715169592751,"theta":-0.012203214615098275,"vega":0.04575209519437139,"rho":0.014872881792536008,"breakevenPct":1.964452041474328},{"delta":0.55,"premium":0.5661069634398368,"strike":42.088930365601634,"iv":0.10685188551259947,"gamma":0.316912469813897,"theta":-0.011301446456725203,"vega":0.04632006903922644,"rho":0.01634967333507217,"breakevenPct":1.462981277453548},{"delta":0.6,"premium":0.6875643162358688,"strike":41.84737041866323,"iv":0.09980769654917462,"gamma":0.30882910439277994,"theta":-0.010204014292631647,"vega":0.04350483639785002,"rho":0.017977260681187917,"breakevenPct":1.1772948023289742},{"delta":0.65,"premium":0.8690174510626921,"strike":41.601332269745505,"iv":0.0985516518277408,"gamma":0.27487017553616516,"theta":-0.008986836700807566,"vega":0.03861909770553848,"rho":0.01969713433174231,"breakevenPct":1.0236672711898116},{"delta":0.7,"premium":1.050470585889515,"strike":41.35529412082778,"iv":0.09729560710630698,"gamma":0.24091124667955052,"theta":-0.007769659108983487,"vega":0.03373335901322695,"rho":0.0214170079822967,"breakevenPct":0.8700397400506495},{"delta":0.75,"premium":1.2319237207163383,"strike":41.10925597191005,"iv":0.09603956238487316,"gamma":0.20695231782293577,"theta":-0.006552481517159407,"vega":0.028847620320915417,"rho":0.023136881632851096,"breakevenPct":0.716412208911487},{"delta":0.8,"premium":1.4133768555431616,"strike":40.863217822992326,"iv":0.09478351766343934,"gamma":0.17299338896632105,"theta":-0.005335303925335326,"vega":0.023961881628603878,"rho":0.024856755283405488,"breakevenPct":0.5627846777723245},{"delta":0.85,"premium":1.5948299903699845,"strike":40.6171796740746,"iv":0.09352747294200552,"gamma":0.13903446010970638,"theta":-0.004118126333511249,"vega":0.019076142936292353,"rho":0.02657662893395988,"breakevenPct":0.4091571466331624},{"delta":0.9,"premium":1.7762831251968079,"strike":40.37114152515687,"iv":0.09227142822057169,"gamma":0.10507553125309163,"theta":-0.002900948741687167,"vega":0.014190404243980818,"rho":0.02829650258451427,"breakevenPct":0.2555296154939999}],"put":[{"delta":0.15,"premium":0.475,"strike":36.9597875633677,"iv":0.4852152601892949,"gamma":0.04061343608534785,"theta":-0.022281993732643175,"vega":0.02760877232804691,"rho":-0.0055998483418284555,"breakevenPct":13.214111409686728},{"delta":0.2,"premium":0.4764407113047955,"strike":39.05762845219182,"iv":0.34462916420969397,"gamma":0.06880063416713268,"theta":-0.018593825299024713,"vega":0.03313289376855778,"rho":-0.00741771497648145,"breakevenPct":8.227431634426678},{"delta":0.25,"premium":0.5033471056022835,"strike":40.13388422409134,"iv":0.2761958917454965,"gamma":0.09820691338129021,"theta":-0.016473547745248382,"vega":0.03753553722804235,"rho":-0.009261769879956677,"breakevenPct":5.7313579484085215},{"delta":0.3,"premium":0.5217729859666552,"strike":40.870919438666206,"iv":0.22556797527513692,"gamma":0.1314178937176741,"theta":-0.01431525637688892,"vega":0.0410839753551797,"rho":-0.011118028308675846,"breakevenPct":4.022011292341688},{"delta":0.35,"premium":0.568315562073649,"strike":41.288770413824324,"iv":0.2010621527123053,"gamma":0.15701295024950987,"theta":-0.013012708899407754,"vega":0.043204126284982255,"rho":-0.012955303505204208,"breakevenPct":3.1387848435997143},{"delta":0.4,"premium":0.6208278578792433,"strike":41.638852385861625,"iv":0.18210255720246524,"gamma":0.180990998482247,"theta":-0.011891852443129665,"vega":0.04502102414780855,"rho":-0.014788548193447033,"breakevenPct":2.430959733628968},{"delta":0.45,"premium":0.6733401536848377,"strike":41.98893435789892,"iv":0.1631429616926252,"gamma":0.20496904671498412,"theta":-0.010770995986851578,"vega":0.04683792201063485,"rho":-0.016621792881689856,"breakevenPct":1.723134623658222},{"delta":0.5,"premium":0.7649176421753262,"strike":42.199816982611836,"iv":0.15632063839149676,"gamma":0.20963798744493028,"theta":-0.009829283809208203,"vega":0.045837250598757734,"rho":-0.018356075193744048,"breakevenPct":1.4393450512927857},{"delta":0.55,"premium":0.8577702357350668,"strike":42.40615607941126,"iv":0.14989448099296743,"gamma":0.21367667041426233,"theta":-0.008893418979603199,"vega":0.04474461248664898,"rho":-0.020087127330317957,"breakevenPct":1.1693961853563386},{"delta":0.6,"premium":0.9506228292948073,"strike":42.612495176210686,"iv":0.1434683235944381,"gamma":0.2177153533835944,"theta":-0.007957554149998197,"vega":0.043651974374540235,"rho":-0.02181817946689186,"breakevenPct":0.8994473194198919},{"delta":0.65,"premium":1.043475422854548,"strike":42.818834273010104,"iv":0.13704216619590875,"gamma":0.22175403635292645,"theta":-0.007021689320393192,"vega":0.04255933626243148,"rho":-0.023549231603465767,"breakevenPct":0.6294984534834447},{"delta":0.7,"premium":1.2308677685950413,"strike":43.10082644628099,"iv":0.13930479338842974,"gamma":0.2153484297520661,"theta":-0.006573057851239669,"vega":0.04116644628099173,"rho":-0.025314892111830398,"breakevenPct":0.4044750768650058},{"delta":0.75,"premium":2.098636363636364,"strike":43.92727272727273,"iv":0.20409818181818185,"gamma":0.13377818181818174,"theta":-0.009630909090909094,"vega":0.03761272727272727,"rho":-0.027329619427016814,"breakevenPct":0.5027679266499355}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}