{"symbol":"NNN","url":"https://intraalpha.com/companies/NNN","capturedAt":"2026-10-23T03:00:09.790Z","state":"partial","quote":{"symbol":"NNN","last_price":42.13,"prev_close":40.72,"regular_close":42.13,"change":1.41,"change_pct":3.4627,"regular_change":1.41,"regular_change_pct":3.4627,"extended_change":0,"extended_change_pct":0,"bid":41.3,"ask":42.41,"bid_size":100,"ask_size":100,"volume":2473676,"vwap":41.861224,"open":41.27,"high":42.165,"low":40.79,"close":42.13,"trade_count":31928,"last_trade_at":"2026-10-22T23:00:00.001743643Z","last_quote_at":"2026-10-23T00:00:00.134815957Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:07.297330108-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:50.292Z","bars":[{"c":41.09,"h":41.09,"l":41.09,"n":3,"o":41.09,"t":"2026-10-16T13:25:00Z","v":282,"vw":41.09},{"c":41.085,"h":41.38,"l":41.03,"n":245,"o":41.36,"t":"2026-10-16T13:30:00Z","v":32834,"vw":41.31713},{"c":41.21,"h":41.2899,"l":41.085,"n":119,"o":41.085,"t":"2026-10-16T13:35:00Z","v":4281,"vw":41.170827},{"c":41.26,"h":41.28,"l":41.17,"n":187,"o":41.21,"t":"2026-10-16T13:40:00Z","v":6067,"vw":41.227589},{"c":41.29,"h":41.295,"l":41.2,"n":145,"o":41.29,"t":"2026-10-16T13:45:00Z","v":6561,"vw":41.241},{"c":41.35,"h":41.375,"l":41.31,"n":210,"o":41.345,"t":"2026-10-16T13:50:00Z","v":12256,"vw":41.343931},{"c":41.405,"h":41.405,"l":41.335,"n":93,"o":41.34,"t":"2026-10-16T13:55:00Z","v":4757,"vw":41.375747},{"c":41.465,"h":41.4847,"l":41.405,"n":268,"o":41.41,"t":"2026-10-16T14:00:00Z","v":20316,"vw":41.457277},{"c":41.405,"h":41.525,"l":41.37,"n":301,"o":41.475,"t":"2026-10-16T14:05:00Z","v":16981,"vw":41.456201},{"c":41.335,"h":41.44,"l":41.315,"n":222,"o":41.4,"t":"2026-10-16T14:10:00Z","v":11810,"vw":41.383946},{"c":41.3,"h":41.355,"l":41.3,"n":167,"o":41.34,"t":"2026-10-16T14:15:00Z","v":6188,"vw":41.31358},{"c":41.28,"h":41.31,"l":41.2413,"n":393,"o":41.3,"t":"2026-10-16T14:20:00Z","v":51729,"vw":41.278753},{"c":41.3006,"h":41.33,"l":41.245,"n":244,"o":41.27,"t":"2026-10-16T14:25:00Z","v":15943,"vw":41.294103},{"c":41.275,"h":41.34,"l":41.26,"n":356,"o":41.32,"t":"2026-10-16T14:30:00Z","v":13190,"vw":41.297766},{"c":41.3,"h":41.3,"l":41.26,"n":132,"o":41.26,"t":"2026-10-16T14:35:00Z","v":7769,"vw":41.276217},{"c":41.22,"h":41.2999,"l":41.21,"n":235,"o":41.28,"t":"2026-10-16T14:40:00Z","v":13789,"vw":41.253728},{"c":41.185,"h":41.25,"l":41.175,"n":197,"o":41.225,"t":"2026-10-16T14:45:00Z","v":10663,"vw":41.22603},{"c":41.295,"h":41.3,"l":41.21,"n":214,"o":41.21,"t":"2026-10-16T14:50:00Z","v":10424,"vw":41.260208},{"c":41.35,"h":41.378,"l":41.31,"n":266,"o":41.31,"t":"2026-10-16T14:55:00Z","v":15150,"vw":41.348797},{"c":41.42,"h":41.425,"l":41.35,"n":237,"o":41.35,"t":"2026-10-16T15:00:00Z","v":11555,"vw":41.372848},{"c":41.48,"h":41.48,"l":41.415,"n":220,"o":41.42,"t":"2026-10-16T15:05:00Z","v":9136,"vw":41.438172},{"c":41.49,"h":41.52,"l":41.45,"n":309,"o":41.48,"t":"2026-10-16T15:10:00Z","v":20875,"vw":41.485787},{"c":41.395,"h":41.49,"l":41.395,"n":326,"o":41.48,"t":"2026-10-16T15:15:00Z","v":18363,"vw":41.447723},{"c":41.4,"h":41.445,"l":41.39,"n":277,"o":41.39,"t":"2026-10-16T15:20:00Z","v":15959,"vw":41.414369},{"c":41.42,"h":41.44,"l":41.3822,"n":278,"o":41.39,"t":"2026-10-16T15:25:00Z","v":12197,"vw":41.41551},{"c":41.435,"h":41.45,"l":41.41,"n":262,"o":41.42,"t":"2026-10-16T15:30:00Z","v":17150,"vw":41.431713},{"c":41.41,"h":41.49,"l":41.4,"n":419,"o":41.44,"t":"2026-10-16T15:35:00Z","v":36137,"vw":41.432994},{"c":41.36,"h":41.41,"l":41.36,"n":342,"o":41.41,"t":"2026-10-16T15:40:00Z","v":35285,"vw":41.394906},{"c":41.285,"h":41.38,"l":41.285,"n":288,"o":41.355,"t":"2026-10-16T15:45:00Z","v":15850,"vw":41.34198},{"c":41.32,"h":41.33,"l":41.27,"n":243,"o":41.285,"t":"2026-10-16T15:50:00Z","v":12574,"vw":41.30676},{"c":41.31,"h":41.35,"l":41.31,"n":302,"o":41.33,"t":"2026-10-16T15:55:00Z","v":29997,"vw":41.338689},{"c":41.305,"h":41.37,"l":41.29,"n":258,"o":41.32,"t":"2026-10-16T16:00:00Z","v":12356,"vw":41.312392},{"c":41.3,"h":41.3,"l":41.28,"n":235,"o":41.3,"t":"2026-10-16T16:05:00Z","v":10800,"vw":41.288979},{"c":41.21,"h":41.33,"l":41.2,"n":292,"o":41.33,"t":"2026-10-16T16:10:00Z","v":12378,"vw":41.256213},{"c":41.21,"h":41.23,"l":41.2,"n":271,"o":41.22,"t":"2026-10-16T16:15:00Z","v":11410,"vw":41.216825},{"c":41.2017,"h":41.25,"l":41.2,"n":269,"o":41.21,"t":"2026-10-16T16:20:00Z","v":13199,"vw":41.23062},{"c":41.2,"h":41.225,"l":41.2,"n":251,"o":41.2,"t":"2026-10-16T16:25:00Z","v":12339,"vw":41.21104},{"c":41.22,"h":41.245,"l":41.19,"n":381,"o":41.195,"t":"2026-10-16T16:30:00Z","v":15371,"vw":41.22029},{"c":41.2,"h":41.215,"l":41.19,"n":253,"o":41.21,"t":"2026-10-16T16:35:00Z","v":8754,"vw":41.201243},{"c":41.23,"h":41.23,"l":41.2,"n":267,"o":41.2,"t":"2026-10-16T16:40:00Z","v":9450,"vw":41.217656},{"c":41.23,"h":41.24,"l":41.21,"n":300,"o":41.22,"t":"2026-10-16T16:45:00Z","v":12262,"vw":41.223859},{"c":41.3,"h":41.3,"l":41.19,"n":258,"o":41.21,"t":"2026-10-16T16:50:00Z","v":11823,"vw":41.244016},{"c":41.29,"h":41.31,"l":41.275,"n":240,"o":41.3,"t":"2026-10-16T16:55:00Z","v":12814,"vw":41.292969},{"c":41.27,"h":41.29,"l":41.26,"n":199,"o":41.29,"t":"2026-10-16T17:00:00Z","v":8771,"vw":41.274961},{"c":41.27,"h":41.27,"l":41.26,"n":201,"o":41.27,"t":"2026-10-16T17:05:00Z","v":10477,"vw":41.262796},{"c":41.215,"h":41.26,"l":41.2145,"n":265,"o":41.26,"t":"2026-10-16T17:10:00Z","v":11232,"vw":41.225731},{"c":41.19,"h":41.22,"l":41.185,"n":165,"o":41.215,"t":"2026-10-16T17:15:00Z","v":7225,"vw":41.203475},{"c":41.18,"h":41.23,"l":41.16,"n":360,"o":41.185,"t":"2026-10-16T17:20:00Z","v":26541,"vw":41.190996},{"c":41.2,"h":41.22,"l":41.19,"n":215,"o":41.19,"t":"2026-10-16T17:25:00Z","v":15226,"vw":41.19812},{"c":41.33,"h":41.33,"l":41.2,"n":410,"o":41.2,"t":"2026-10-16T17:30:00Z","v":58870,"vw":41.239314},{"c":41.38,"h":41.41,"l":41.345,"n":296,"o":41.345,"t":"2026-10-16T17:35:00Z","v":18120,"vw":41.385463},{"c":41.46,"h":41.46,"l":41.37,"n":286,"o":41.385,"t":"2026-10-16T17:40:00Z","v":17284,"vw":41.401423},{"c":41.435,"h":41.47,"l":41.43,"n":338,"o":41.445,"t":"2026-10-16T17:45:00Z","v":27319,"vw":41.453177},{"c":41.4012,"h":41.44,"l":41.39,"n":269,"o":41.43,"t":"2026-10-16T17:50:00Z","v":36421,"vw":41.427748},{"c":41.41,"h":41.41,"l":41.38,"n":236,"o":41.4098,"t":"2026-10-16T17:55:00Z","v":13186,"vw":41.39628},{"c":41.4255,"h":41.46,"l":41.41,"n":356,"o":41.41,"t":"2026-10-16T18:00:00Z","v":42119,"vw":41.447687},{"c":41.47,"h":41.47,"l":41.4,"n":281,"o":41.42,"t":"2026-10-16T18:05:00Z","v":14322,"vw":41.427772},{"c":41.44,"h":41.47,"l":41.43,"n":413,"o":41.455,"t":"2026-10-16T18:10:00Z","v":23452,"vw":41.45249},{"c":41.39,"h":41.45,"l":41.39,"n":246,"o":41.44,"t":"2026-10-16T18:15:00Z","v":32254,"vw":41.431339},{"c":41.3841,"h":41.42,"l":41.375,"n":399,"o":41.39,"t":"2026-10-16T18:20:00Z","v":19193,"vw":41.387715},{"c":41.4,"h":41.4,"l":41.3699,"n":311,"o":41.385,"t":"2026-10-16T18:25:00Z","v":16415,"vw":41.381904},{"c":41.38,"h":41.395,"l":41.37,"n":348,"o":41.39,"t":"2026-10-16T18:30:00Z","v":18419,"vw":41.385518},{"c":41.385,"h":41.41,"l":41.375,"n":226,"o":41.375,"t":"2026-10-16T18:35:00Z","v":9167,"vw":41.388949},{"c":41.375,"h":41.395,"l":41.375,"n":344,"o":41.39,"t":"2026-10-16T18:40:00Z","v":26062,"vw":41.381333},{"c":41.34,"h":41.375,"l":41.34,"n":315,"o":41.375,"t":"2026-10-16T18:45:00Z","v":32740,"vw":41.371457},{"c":41.395,"h":41.41,"l":41.35,"n":431,"o":41.35,"t":"2026-10-16T18:50:00Z","v":44040,"vw":41.369607},{"c":41.39,"h":41.4,"l":41.375,"n":372,"o":41.395,"t":"2026-10-16T18:55:00Z","v":21648,"vw":41.390562},{"c":41.43,"h":41.43,"l":41.39,"n":308,"o":41.39,"t":"2026-10-16T19:00:00Z","v":13867,"vw":41.397449},{"c":41.44,"h":41.45,"l":41.401,"n":331,"o":41.43,"t":"2026-10-16T19:05:00Z","v":13277,"vw":41.422912},{"c":41.43,"h":41.46,"l":41.415,"n":500,"o":41.435,"t":"2026-10-16T19:10:00Z","v":24093,"vw":41.440261},{"c":41.41,"h":41.46,"l":41.39,"n":583,"o":41.43,"t":"2026-10-16T19:15:00Z","v":42350,"vw":41.428876},{"c":41.445,"h":41.45,"l":41.4,"n":371,"o":41.405,"t":"2026-10-16T19:20:00Z","v":22134,"vw":41.420765},{"c":41.43,"h":41.45,"l":41.41,"n":511,"o":41.445,"t":"2026-10-16T19:25:00Z","v":31204,"vw":41.426066},{"c":41.425,"h":41.47,"l":41.42,"n":605,"o":41.435,"t":"2026-10-16T19:30:00Z","v":54327,"vw":41.450367},{"c":41.47,"h":41.47,"l":41.41,"n":470,"o":41.43,"t":"2026-10-16T19:35:00Z","v":29580,"vw":41.433183},{"c":41.47,"h":41.48,"l":41.43,"n":569,"o":41.465,"t":"2026-10-16T19:40:00Z","v":35328,"vw":41.455297},{"c":41.4,"h":41.489,"l":41.38,"n":612,"o":41.47,"t":"2026-10-16T19:45:00Z","v":54624,"vw":41.455137},{"c":41.425,"h":41.4275,"l":41.38,"n":839,"o":41.405,"t":"2026-10-16T19:50:00Z","v":59553,"vw":41.405342},{"c":41.54,"h":41.56,"l":41.42,"n":3000,"o":41.425,"t":"2026-10-16T19:55:00Z","v":278958,"vw":41.493764},{"c":41.54,"h":41.54,"l":41.54,"n":32,"o":41.54,"t":"2026-10-16T20:00:00Z","v":1332302,"vw":41.54},{"c":41.53,"h":41.55,"l":41.53,"n":3,"o":41.55,"t":"2026-10-16T20:30:00Z","v":542,"vw":41.534065},{"c":42.04,"h":42.04,"l":42.04,"n":1,"o":42.04,"t":"2026-10-16T20:35:00Z","v":477,"vw":42.04},{"c":41.9074,"h":41.9074,"l":41.6,"n":2,"o":41.6,"t":"2026-10-16T21:00:00Z","v":1200,"vw":41.856167},{"c":41.31,"h":41.31,"l":41.31,"n":3,"o":41.31,"t":"2026-10-19T13:25:00Z","v":103,"vw":41.31},{"c":41.13,"h":41.3397,"l":41.1,"n":194,"o":41.22,"t":"2026-10-19T13:30:00Z","v":25009,"vw":41.216185},{"c":41.215,"h":41.24,"l":41.12,"n":74,"o":41.125,"t":"2026-10-19T13:35:00Z","v":3641,"vw":41.184194},{"c":41.1,"h":41.21,"l":41.08,"n":274,"o":41.21,"t":"2026-10-19T13:40:00Z","v":20327,"vw":41.165795},{"c":41.105,"h":41.1472,"l":41.08,"n":127,"o":41.09,"t":"2026-10-19T13:45:00Z","v":8117,"vw":41.111398},{"c":41.03,"h":41.085,"l":41.01,"n":174,"o":41.085,"t":"2026-10-19T13:50:00Z","v":7886,"vw":41.027635},{"c":41.02,"h":41.08,"l":41,"n":223,"o":41,"t":"2026-10-19T13:55:00Z","v":12650,"vw":41.040204},{"c":40.955,"h":41.02,"l":40.9,"n":310,"o":41.01,"t":"2026-10-19T14:00:00Z","v":19282,"vw":40.956766},{"c":40.995,"h":41.005,"l":40.935,"n":211,"o":40.97,"t":"2026-10-19T14:05:00Z","v":13093,"vw":40.96561},{"c":40.975,"h":41.02,"l":40.965,"n":177,"o":40.995,"t":"2026-10-19T14:10:00Z","v":8244,"vw":40.993312},{"c":40.9897,"h":41.02,"l":40.96,"n":196,"o":40.975,"t":"2026-10-19T14:15:00Z","v":12394,"vw":40.989509},{"c":40.94,"h":40.975,"l":40.9397,"n":187,"o":40.975,"t":"2026-10-19T14:20:00Z","v":10057,"vw":40.952391},{"c":40.915,"h":40.98,"l":40.91,"n":249,"o":40.9528,"t":"2026-10-19T14:25:00Z","v":19285,"vw":40.946871},{"c":40.895,"h":40.95,"l":40.89,"n":283,"o":40.91,"t":"2026-10-19T14:30:00Z","v":17050,"vw":40.919334},{"c":40.88,"h":40.92,"l":40.88,"n":246,"o":40.895,"t":"2026-10-19T14:35:00Z","v":19507,"vw":40.900936},{"c":40.805,"h":40.88,"l":40.75,"n":455,"o":40.88,"t":"2026-10-19T14:40:00Z","v":40889,"vw":40.803338},{"c":40.86,"h":40.89,"l":40.8,"n":400,"o":40.81,"t":"2026-10-19T14:45:00Z","v":24678,"vw":40.834492},{"c":40.88,"h":40.89,"l":40.86,"n":253,"o":40.87,"t":"2026-10-19T14:50:00Z","v":16394,"vw":40.874551},{"c":40.9,"h":40.91,"l":40.86,"n":196,"o":40.88,"t":"2026-10-19T14:55:00Z","v":11079,"vw":40.888302},{"c":40.97,"h":40.97,"l":40.91,"n":206,"o":40.91,"t":"2026-10-19T15:00:00Z","v":11862,"vw":40.929762},{"c":40.925,"h":40.97,"l":40.925,"n":204,"o":40.97,"t":"2026-10-19T15:05:00Z","v":10804,"vw":40.953149},{"c":40.92,"h":40.95,"l":40.92,"n":157,"o":40.925,"t":"2026-10-19T15:10:00Z","v":9422,"vw":40.933554},{"c":40.885,"h":40.94,"l":40.865,"n":366,"o":40.925,"t":"2026-10-19T15:15:00Z","v":37126,"vw":40.912878},{"c":40.82,"h":40.895,"l":40.81,"n":240,"o":40.895,"t":"2026-10-19T15:20:00Z","v":15786,"vw":40.851383},{"c":40.75,"h":40.83,"l":40.73,"n":212,"o":40.83,"t":"2026-10-19T15:25:00Z","v":12574,"vw":40.773902},{"c":40.7,"h":40.74,"l":40.67,"n":278,"o":40.74,"t":"2026-10-19T15:30:00Z","v":21644,"vw":40.703132},{"c":40.745,"h":40.75,"l":40.69,"n":328,"o":40.69,"t":"2026-10-19T15:35:00Z","v":20544,"vw":40.734223},{"c":40.69,"h":40.745,"l":40.69,"n":213,"o":40.745,"t":"2026-10-19T15:40:00Z","v":11244,"vw":40.70862},{"c":40.68,"h":40.71,"l":40.68,"n":139,"o":40.685,"t":"2026-10-19T15:45:00Z","v":4880,"vw":40.698703},{"c":40.68,"h":40.71,"l":40.67,"n":304,"o":40.68,"t":"2026-10-19T15:50:00Z","v":16826,"vw":40.686272},{"c":40.71,"h":40.72,"l":40.68,"n":204,"o":40.68,"t":"2026-10-19T15:55:00Z","v":11630,"vw":40.706289},{"c":40.65,"h":40.71,"l":40.63,"n":229,"o":40.71,"t":"2026-10-19T16:00:00Z","v":11645,"vw":40.657692},{"c":40.655,"h":40.655,"l":40.615,"n":279,"o":40.645,"t":"2026-10-19T16:05:00Z","v":19957,"vw":40.630413},{"c":40.645,"h":40.66,"l":40.62,"n":210,"o":40.66,"t":"2026-10-19T16:10:00Z","v":21115,"vw":40.638928},{"c":40.7,"h":40.71,"l":40.63,"n":294,"o":40.63,"t":"2026-10-19T16:15:00Z","v":27132,"vw":40.681217},{"c":40.71,"h":40.715,"l":40.68,"n":268,"o":40.69,"t":"2026-10-19T16:20:00Z","v":16578,"vw":40.693112},{"c":40.73,"h":40.73,"l":40.6801,"n":251,"o":40.7,"t":"2026-10-19T16:25:00Z","v":20103,"vw":40.698595},{"c":40.72,"h":40.73,"l":40.695,"n":229,"o":40.72,"t":"2026-10-19T16:30:00Z","v":9159,"vw":40.709524},{"c":40.66,"h":40.71,"l":40.66,"n":204,"o":40.71,"t":"2026-10-19T16:35:00Z","v":9526,"vw":40.690385},{"c":40.66,"h":40.67,"l":40.6565,"n":150,"o":40.66,"t":"2026-10-19T16:40:00Z","v":6063,"vw":40.66742},{"c":40.66,"h":40.675,"l":40.66,"n":189,"o":40.66,"t":"2026-10-19T16:45:00Z","v":9972,"vw":40.666314},{"c":40.68,"h":40.7,"l":40.67,"n":194,"o":40.67,"t":"2026-10-19T16:50:00Z","v":8718,"vw":40.684474},{"c":40.69,"h":40.69,"l":40.65,"n":244,"o":40.68,"t":"2026-10-19T16:55:00Z","v":11408,"vw":40.670753},{"c":40.635,"h":40.695,"l":40.63,"n":150,"o":40.695,"t":"2026-10-19T17:00:00Z","v":5405,"vw":40.667527},{"c":40.635,"h":40.655,"l":40.635,"n":213,"o":40.635,"t":"2026-10-19T17:05:00Z","v":9902,"vw":40.643792},{"c":40.62,"h":40.635,"l":40.6,"n":207,"o":40.635,"t":"2026-10-19T17:10:00Z","v":8355,"vw":40.615497},{"c":40.63,"h":40.63,"l":40.6,"n":155,"o":40.62,"t":"2026-10-19T17:15:00Z","v":7006,"vw":40.618138},{"c":40.625,"h":40.63,"l":40.605,"n":224,"o":40.625,"t":"2026-10-19T17:20:00Z","v":11473,"vw":40.616418},{"c":40.655,"h":40.655,"l":40.625,"n":255,"o":40.625,"t":"2026-10-19T17:25:00Z","v":10571,"vw":40.639358},{"c":40.615,"h":40.655,"l":40.61,"n":234,"o":40.655,"t":"2026-10-19T17:30:00Z","v":14231,"vw":40.631118},{"c":40.62,"h":40.625,"l":40.595,"n":314,"o":40.62,"t":"2026-10-19T17:35:00Z","v":18001,"vw":40.609038},{"c":40.6,"h":40.625,"l":40.59,"n":255,"o":40.625,"t":"2026-10-19T17:40:00Z","v":17241,"vw":40.606561},{"c":40.59,"h":40.6,"l":40.58,"n":171,"o":40.6,"t":"2026-10-19T17:45:00Z","v":11930,"vw":40.596253},{"c":40.63,"h":40.63,"l":40.585,"n":377,"o":40.59,"t":"2026-10-19T17:50:00Z","v":26882,"vw":40.603193},{"c":40.6075,"h":40.66,"l":40.6075,"n":245,"o":40.64,"t":"2026-10-19T17:55:00Z","v":18349,"vw":40.629135},{"c":40.6,"h":40.61,"l":40.585,"n":275,"o":40.605,"t":"2026-10-19T18:00:00Z","v":15167,"vw":40.597776},{"c":40.61,"h":40.63,"l":40.6,"n":239,"o":40.61,"t":"2026-10-19T18:05:00Z","v":9960,"vw":40.615955},{"c":40.595,"h":40.615,"l":40.585,"n":235,"o":40.61,"t":"2026-10-19T18:10:00Z","v":11855,"vw":40.600102},{"c":40.645,"h":40.645,"l":40.58,"n":285,"o":40.59,"t":"2026-10-19T18:15:00Z","v":14264,"vw":40.606136},{"c":40.62,"h":40.645,"l":40.62,"n":208,"o":40.64,"t":"2026-10-19T18:20:00Z","v":9356,"vw":40.633189},{"c":40.65,"h":40.665,"l":40.615,"n":291,"o":40.625,"t":"2026-10-19T18:25:00Z","v":16096,"vw":40.638039},{"c":40.6595,"h":40.6595,"l":40.63,"n":221,"o":40.64,"t":"2026-10-19T18:30:00Z","v":8821,"vw":40.64351},{"c":40.635,"h":40.67,"l":40.635,"n":240,"o":40.66,"t":"2026-10-19T18:35:00Z","v":21704,"vw":40.65783},{"c":40.605,"h":40.635,"l":40.59,"n":505,"o":40.635,"t":"2026-10-19T18:40:00Z","v":44673,"vw":40.620183},{"c":40.59,"h":40.61,"l":40.58,"n":262,"o":40.605,"t":"2026-10-19T18:45:00Z","v":11528,"vw":40.592804},{"c":40.58,"h":40.6,"l":40.58,"n":266,"o":40.59,"t":"2026-10-19T18:50:00Z","v":14890,"vw":40.587112},{"c":40.565,"h":40.5891,"l":40.535,"n":425,"o":40.58,"t":"2026-10-19T18:55:00Z","v":33893,"vw":40.557245},{"c":40.56,"h":40.5699,"l":40.54,"n":217,"o":40.56,"t":"2026-10-19T19:00:00Z","v":12274,"vw":40.554768},{"c":40.59,"h":40.59,"l":40.56,"n":333,"o":40.56,"t":"2026-10-19T19:05:00Z","v":28495,"vw":40.572244},{"c":40.6001,"h":40.62,"l":40.59,"n":367,"o":40.59,"t":"2026-10-19T19:10:00Z","v":26733,"vw":40.599528},{"c":40.7,"h":40.71,"l":40.6,"n":467,"o":40.605,"t":"2026-10-19T19:15:00Z","v":62323,"vw":40.638501},{"c":40.71,"h":40.72,"l":40.69,"n":385,"o":40.695,"t":"2026-10-19T19:20:00Z","v":25452,"vw":40.703316},{"c":40.695,"h":40.71,"l":40.67,"n":449,"o":40.71,"t":"2026-10-19T19:25:00Z","v":27541,"vw":40.690911},{"c":40.695,"h":40.7,"l":40.66,"n":546,"o":40.695,"t":"2026-10-19T19:30:00Z","v":35734,"vw":40.673309},{"c":40.75,"h":40.757,"l":40.685,"n":424,"o":40.7,"t":"2026-10-19T19:35:00Z","v":24530,"vw":40.715126},{"c":40.725,"h":40.75,"l":40.68,"n":506,"o":40.75,"t":"2026-10-19T19:40:00Z","v":29498,"vw":40.709667},{"c":40.77,"h":40.79,"l":40.7,"n":674,"o":40.72,"t":"2026-10-19T19:45:00Z","v":44802,"vw":40.743957},{"c":40.85,"h":40.85,"l":40.77,"n":754,"o":40.77,"t":"2026-10-19T19:50:00Z","v":55133,"vw":40.819768},{"c":40.865,"h":40.87,"l":40.82,"n":3410,"o":40.84,"t":"2026-10-19T19:55:00Z","v":300699,"vw":40.851142},{"c":40.86,"h":40.86,"l":40.86,"n":44,"o":40.86,"t":"2026-10-19T20:00:00Z","v":598636,"vw":40.86},{"c":40.96,"h":40.96,"l":40.96,"n":1,"o":40.96,"t":"2026-10-19T20:30:00Z","v":1965,"vw":40.96},{"c":41,"h":41.02,"l":41,"n":7,"o":41.02,"t":"2026-10-19T20:40:00Z","v":776,"vw":41.016735},{"c":40.89,"h":40.89,"l":40.89,"n":6,"o":40.89,"t":"2026-10-19T21:25:00Z","v":159,"vw":40.89},{"c":41.165,"h":41.27,"l":40.96,"n":159,"o":41.17,"t":"2026-10-20T13:30:00Z","v":26615,"vw":41.133222},{"c":41.25,"h":41.35,"l":41.165,"n":148,"o":41.165,"t":"2026-10-20T13:35:00Z","v":6443,"vw":41.296937},{"c":41.53,"h":41.53,"l":41.305,"n":214,"o":41.305,"t":"2026-10-20T13:40:00Z","v":17646,"vw":41.470548},{"c":41.57,"h":41.62,"l":41.515,"n":192,"o":41.55,"t":"2026-10-20T13:45:00Z","v":7661,"vw":41.576108},{"c":41.49,"h":41.575,"l":41.475,"n":242,"o":41.57,"t":"2026-10-20T13:50:00Z","v":11980,"vw":41.502724},{"c":41.38,"h":41.53,"l":41.34,"n":216,"o":41.51,"t":"2026-10-20T13:55:00Z","v":8577,"vw":41.441735},{"c":41.22,"h":41.37,"l":41.21,"n":370,"o":41.37,"t":"2026-10-20T14:00:00Z","v":18573,"vw":41.265437},{"c":41.18,"h":41.21,"l":41.13,"n":323,"o":41.21,"t":"2026-10-20T14:05:00Z","v":20316,"vw":41.158571},{"c":41.16,"h":41.19,"l":41.12,"n":357,"o":41.17,"t":"2026-10-20T14:10:00Z","v":23964,"vw":41.169079},{"c":41.2,"h":41.215,"l":41.16,"n":280,"o":41.17,"t":"2026-10-20T14:15:00Z","v":24919,"vw":41.188661},{"c":41.26,"h":41.29,"l":41.21,"n":530,"o":41.21,"t":"2026-10-20T14:20:00Z","v":38472,"vw":41.257625},{"c":41.22,"h":41.26,"l":41.21,"n":397,"o":41.26,"t":"2026-10-20T14:25:00Z","v":29453,"vw":41.230173},{"c":41.265,"h":41.3,"l":41.21,"n":368,"o":41.22,"t":"2026-10-20T14:30:00Z","v":27818,"vw":41.247534},{"c":41.27,"h":41.295,"l":41.25,"n":352,"o":41.265,"t":"2026-10-20T14:35:00Z","v":29359,"vw":41.273048},{"c":41.295,"h":41.295,"l":41.23,"n":259,"o":41.26,"t":"2026-10-20T14:40:00Z","v":10783,"vw":41.266087},{"c":41.245,"h":41.3,"l":41.23,"n":290,"o":41.29,"t":"2026-10-20T14:45:00Z","v":13976,"vw":41.255837},{"c":41.25,"h":41.28,"l":41.23,"n":356,"o":41.26,"t":"2026-10-20T14:50:00Z","v":24588,"vw":41.256799},{"c":41.21,"h":41.25,"l":41.2,"n":297,"o":41.25,"t":"2026-10-20T14:55:00Z","v":14921,"vw":41.220596},{"c":41.155,"h":41.22,"l":41.13,"n":383,"o":41.19,"t":"2026-10-20T15:00:00Z","v":41780,"vw":41.140084},{"c":41.2,"h":41.225,"l":41.095,"n":396,"o":41.16,"t":"2026-10-20T15:05:00Z","v":78759,"vw":41.160359},{"c":41.28,"h":41.28,"l":41.2,"n":337,"o":41.2,"t":"2026-10-20T15:10:00Z","v":63437,"vw":41.250973},{"c":41.3,"h":41.33,"l":41.255,"n":305,"o":41.29,"t":"2026-10-20T15:15:00Z","v":15059,"vw":41.295926},{"c":41.25,"h":41.3,"l":41.23,"n":269,"o":41.3,"t":"2026-10-20T15:20:00Z","v":12014,"vw":41.263306},{"c":41.19,"h":41.235,"l":41.19,"n":225,"o":41.235,"t":"2026-10-20T15:25:00Z","v":9973,"vw":41.214521},{"c":41.18,"h":41.22,"l":41.175,"n":406,"o":41.19,"t":"2026-10-20T15:30:00Z","v":15828,"vw":41.19679},{"c":41.27,"h":41.27,"l":41.18,"n":309,"o":41.18,"t":"2026-10-20T15:35:00Z","v":16243,"vw":41.207957},{"c":41.24,"h":41.26,"l":41.205,"n":274,"o":41.26,"t":"2026-10-20T15:40:00Z","v":12070,"vw":41.229846},{"c":41.21,"h":41.235,"l":41.205,"n":178,"o":41.235,"t":"2026-10-20T15:45:00Z","v":8158,"vw":41.213765},{"c":41.22,"h":41.22,"l":41.1901,"n":187,"o":41.2,"t":"2026-10-20T15:50:00Z","v":7123,"vw":41.203839},{"c":41.17,"h":41.215,"l":41.16,"n":241,"o":41.215,"t":"2026-10-20T15:55:00Z","v":9153,"vw":41.191673},{"c":41.16,"h":41.17,"l":41.145,"n":170,"o":41.17,"t":"2026-10-20T16:00:00Z","v":7520,"vw":41.1616},{"c":41.115,"h":41.16,"l":41.115,"n":336,"o":41.16,"t":"2026-10-20T16:05:00Z","v":86324,"vw":41.119672},{"c":41.155,"h":41.16,"l":41.115,"n":196,"o":41.115,"t":"2026-10-20T16:10:00Z","v":8836,"vw":41.136389},{"c":41.155,"h":41.165,"l":41.14,"n":228,"o":41.16,"t":"2026-10-20T16:15:00Z","v":9211,"vw":41.152959},{"c":41.15,"h":41.17,"l":41.14,"n":272,"o":41.1698,"t":"2026-10-20T16:20:00Z","v":11371,"vw":41.162592},{"c":41.165,"h":41.165,"l":41.15,"n":192,"o":41.15,"t":"2026-10-20T16:25:00Z","v":8027,"vw":41.159548},{"c":41.22,"h":41.23,"l":41.15,"n":318,"o":41.17,"t":"2026-10-20T16:30:00Z","v":15523,"vw":41.191751},{"c":41.2001,"h":41.225,"l":41.195,"n":184,"o":41.22,"t":"2026-10-20T16:35:00Z","v":7631,"vw":41.215768},{"c":41.215,"h":41.22,"l":41.2,"n":147,"o":41.205,"t":"2026-10-20T16:40:00Z","v":7206,"vw":41.210638},{"c":41.21,"h":41.21,"l":41.19,"n":168,"o":41.21,"t":"2026-10-20T16:45:00Z","v":8535,"vw":41.201925},{"c":41.17,"h":41.205,"l":41.17,"n":175,"o":41.205,"t":"2026-10-20T16:50:00Z","v":8374,"vw":41.19007},{"c":41.195,"h":41.2,"l":41.1548,"n":198,"o":41.165,"t":"2026-10-20T16:55:00Z","v":10066,"vw":41.184807},{"c":41.27,"h":41.27,"l":41.185,"n":536,"o":41.2,"t":"2026-10-20T17:00:00Z","v":67369,"vw":41.210872},{"c":41.26,"h":41.28,"l":41.26,"n":211,"o":41.27,"t":"2026-10-20T17:05:00Z","v":8914,"vw":41.269845},{"c":41.26,"h":41.28,"l":41.2345,"n":230,"o":41.25,"t":"2026-10-20T17:10:00Z","v":12241,"vw":41.263489},{"c":41.22,"h":41.255,"l":41.18,"n":433,"o":41.24,"t":"2026-10-20T17:15:00Z","v":102129,"vw":41.206235},{"c":41.23,"h":41.23,"l":41.19,"n":289,"o":41.21,"t":"2026-10-20T17:20:00Z","v":21639,"vw":41.208157},{"c":41.18,"h":41.245,"l":41.18,"n":235,"o":41.245,"t":"2026-10-20T17:25:00Z","v":11113,"vw":41.211774},{"c":41.16,"h":41.2,"l":41.16,"n":442,"o":41.18,"t":"2026-10-20T17:30:00Z","v":36791,"vw":41.169905},{"c":41.165,"h":41.19,"l":41.135,"n":294,"o":41.16,"t":"2026-10-20T17:35:00Z","v":17030,"vw":41.158923},{"c":41.2,"h":41.2,"l":41.165,"n":193,"o":41.17,"t":"2026-10-20T17:40:00Z","v":8219,"vw":41.176818},{"c":41.23,"h":41.23,"l":41.19,"n":247,"o":41.2,"t":"2026-10-20T17:45:00Z","v":16942,"vw":41.201031},{"c":41.235,"h":41.235,"l":41.215,"n":258,"o":41.225,"t":"2026-10-20T17:50:00Z","v":11953,"vw":41.225907},{"c":41.25,"h":41.26,"l":41.235,"n":213,"o":41.24,"t":"2026-10-20T17:55:00Z","v":9438,"vw":41.249501},{"c":41.275,"h":41.275,"l":41.24,"n":337,"o":41.25,"t":"2026-10-20T18:00:00Z","v":19272,"vw":41.255125},{"c":41.295,"h":41.3,"l":41.2653,"n":188,"o":41.2683,"t":"2026-10-20T18:05:00Z","v":12861,"vw":41.282647},{"c":41.32,"h":41.32,"l":41.295,"n":310,"o":41.295,"t":"2026-10-20T18:10:00Z","v":21219,"vw":41.303341},{"c":41.345,"h":41.345,"l":41.3112,"n":260,"o":41.33,"t":"2026-10-20T18:15:00Z","v":11174,"vw":41.325123},{"c":41.32,"h":41.345,"l":41.31,"n":190,"o":41.345,"t":"2026-10-20T18:20:00Z","v":10876,"vw":41.33291},{"c":41.355,"h":41.355,"l":41.315,"n":263,"o":41.315,"t":"2026-10-20T18:25:00Z","v":12719,"vw":41.332143},{"c":41.32,"h":41.355,"l":41.32,"n":290,"o":41.355,"t":"2026-10-20T18:30:00Z","v":12491,"vw":41.330437},{"c":41.335,"h":41.355,"l":41.3102,"n":297,"o":41.32,"t":"2026-10-20T18:35:00Z","v":14183,"vw":41.338399},{"c":41.35,"h":41.355,"l":41.33,"n":429,"o":41.335,"t":"2026-10-20T18:40:00Z","v":24517,"vw":41.346315},{"c":41.35,"h":41.365,"l":41.33,"n":297,"o":41.35,"t":"2026-10-20T18:45:00Z","v":14982,"vw":41.35154},{"c":41.375,"h":41.39,"l":41.35,"n":298,"o":41.36,"t":"2026-10-20T18:50:00Z","v":16542,"vw":41.369857},{"c":41.35,"h":41.38,"l":41.34,"n":588,"o":41.375,"t":"2026-10-20T18:55:00Z","v":55956,"vw":41.362738},{"c":41.335,"h":41.36,"l":41.33,"n":294,"o":41.345,"t":"2026-10-20T19:00:00Z","v":13814,"vw":41.34109},{"c":41.35,"h":41.36,"l":41.3301,"n":292,"o":41.3301,"t":"2026-10-20T19:05:00Z","v":14746,"vw":41.349662},{"c":41.36,"h":41.365,"l":41.345,"n":357,"o":41.352,"t":"2026-10-20T19:10:00Z","v":22289,"vw":41.35307},{"c":41.39,"h":41.39,"l":41.345,"n":341,"o":41.355,"t":"2026-10-20T19:15:00Z","v":32121,"vw":41.370946},{"c":41.425,"h":41.44,"l":41.38,"n":631,"o":41.395,"t":"2026-10-20T19:20:00Z","v":56130,"vw":41.411664},{"c":41.42,"h":41.455,"l":41.42,"n":440,"o":41.425,"t":"2026-10-20T19:25:00Z","v":26315,"vw":41.434114},{"c":41.445,"h":41.46,"l":41.415,"n":554,"o":41.415,"t":"2026-10-20T19:30:00Z","v":34174,"vw":41.438581},{"c":41.485,"h":41.485,"l":41.435,"n":600,"o":41.445,"t":"2026-10-20T19:35:00Z","v":38069,"vw":41.45751},{"c":41.505,"h":41.51,"l":41.475,"n":628,"o":41.485,"t":"2026-10-20T19:40:00Z","v":36250,"vw":41.49289},{"c":41.49,"h":41.51,"l":41.46,"n":819,"o":41.5,"t":"2026-10-20T19:45:00Z","v":68911,"vw":41.489652},{"c":41.445,"h":41.495,"l":41.425,"n":1201,"o":41.495,"t":"2026-10-20T19:50:00Z","v":84199,"vw":41.450493},{"c":41.59,"h":41.595,"l":41.43,"n":3390,"o":41.445,"t":"2026-10-20T19:55:00Z","v":379193,"vw":41.529773},{"c":41.59,"h":41.59,"l":41.59,"n":35,"o":41.59,"t":"2026-10-20T20:00:00Z","v":630744,"vw":41.59},{"c":41.6369,"h":41.6369,"l":41.6369,"n":1,"o":41.6369,"t":"2026-10-20T20:35:00Z","v":532,"vw":41.6369},{"c":41.0317,"h":41.0317,"l":41.0317,"n":2,"o":41.0317,"t":"2026-10-20T21:45:00Z","v":172,"vw":41.0317},{"c":41.6,"h":41.6,"l":41.6,"n":4,"o":41.6,"t":"2026-10-21T12:30:00Z","v":250,"vw":41.6},{"c":41.365,"h":41.71,"l":41.36,"n":171,"o":41.67,"t":"2026-10-21T13:30:00Z","v":16100,"vw":41.591407},{"c":41.325,"h":41.41,"l":41.27,"n":255,"o":41.36,"t":"2026-10-21T13:35:00Z","v":14791,"vw":41.347414},{"c":41.265,"h":41.31,"l":41.25,"n":131,"o":41.3,"t":"2026-10-21T13:40:00Z","v":11168,"vw":41.273558},{"c":41.25,"h":41.28,"l":41.19,"n":292,"o":41.265,"t":"2026-10-21T13:45:00Z","v":18309,"vw":41.232752},{"c":41.31,"h":41.32,"l":41.26,"n":104,"o":41.26,"t":"2026-10-21T13:50:00Z","v":8800,"vw":41.29284},{"c":41.19,"h":41.32,"l":41.19,"n":242,"o":41.32,"t":"2026-10-21T13:55:00Z","v":17852,"vw":41.22816},{"c":41.11,"h":41.21,"l":41.065,"n":231,"o":41.21,"t":"2026-10-21T14:00:00Z","v":15220,"vw":41.123893},{"c":41.08,"h":41.13,"l":41.065,"n":210,"o":41.1,"t":"2026-10-21T14:05:00Z","v":14809,"vw":41.099059},{"c":41.1,"h":41.17,"l":41.09,"n":223,"o":41.09,"t":"2026-10-21T14:10:00Z","v":24196,"vw":41.142297},{"c":41.0709,"h":41.13,"l":41.045,"n":270,"o":41.12,"t":"2026-10-21T14:15:00Z","v":42142,"vw":41.087374},{"c":41.05,"h":41.085,"l":41.04,"n":184,"o":41.08,"t":"2026-10-21T14:20:00Z","v":15928,"vw":41.055811},{"c":41.065,"h":41.07,"l":41.04,"n":203,"o":41.04,"t":"2026-10-21T14:25:00Z","v":10655,"vw":41.056789},{"c":41.045,"h":41.09,"l":41.01,"n":234,"o":41.05,"t":"2026-10-21T14:30:00Z","v":19124,"vw":41.052693},{"c":41.06,"h":41.09,"l":41.03,"n":254,"o":41.035,"t":"2026-10-21T14:35:00Z","v":20121,"vw":41.066866},{"c":41.06,"h":41.11,"l":41.04,"n":236,"o":41.07,"t":"2026-10-21T14:40:00Z","v":15435,"vw":41.077081},{"c":41.075,"h":41.1,"l":41.06,"n":219,"o":41.07,"t":"2026-10-21T14:45:00Z","v":20242,"vw":41.074951},{"c":40.985,"h":41.075,"l":40.96,"n":339,"o":41.06,"t":"2026-10-21T14:50:00Z","v":19874,"vw":41.012528},{"c":40.99,"h":41.02,"l":40.975,"n":197,"o":40.98,"t":"2026-10-21T14:55:00Z","v":13869,"vw":40.993523},{"c":41,"h":41.03,"l":40.96,"n":268,"o":40.98,"t":"2026-10-21T15:00:00Z","v":15046,"vw":40.991137},{"c":41.01,"h":41.015,"l":40.99,"n":177,"o":41,"t":"2026-10-21T15:05:00Z","v":7976,"vw":41.005752},{"c":41.01,"h":41.05,"l":41,"n":185,"o":41,"t":"2026-10-21T15:10:00Z","v":15628,"vw":41.027599},{"c":40.97,"h":41.02,"l":40.96,"n":242,"o":41,"t":"2026-10-21T15:15:00Z","v":11425,"vw":40.985996},{"c":41.025,"h":41.05,"l":40.975,"n":303,"o":40.975,"t":"2026-10-21T15:20:00Z","v":24279,"vw":41.00955},{"c":41.025,"h":41.04,"l":40.995,"n":228,"o":41.025,"t":"2026-10-21T15:25:00Z","v":40398,"vw":41.011625},{"c":40.985,"h":41.02,"l":40.96,"n":222,"o":41.01,"t":"2026-10-21T15:30:00Z","v":12683,"vw":40.985753},{"c":41.01,"h":41.01,"l":40.97,"n":229,"o":40.99,"t":"2026-10-21T15:35:00Z","v":12751,"vw":40.985332},{"c":40.985,"h":41.03,"l":40.97,"n":170,"o":41.02,"t":"2026-10-21T15:40:00Z","v":7258,"vw":40.993261},{"c":40.98,"h":40.9993,"l":40.98,"n":118,"o":40.98,"t":"2026-10-21T15:45:00Z","v":6229,"vw":40.990274},{"c":41.045,"h":41.07,"l":40.97,"n":219,"o":40.97,"t":"2026-10-21T15:50:00Z","v":16072,"vw":41.028164},{"c":41.04,"h":41.0591,"l":41.04,"n":171,"o":41.045,"t":"2026-10-21T15:55:00Z","v":9262,"vw":41.051612},{"c":41.06,"h":41.075,"l":41.04,"n":193,"o":41.04,"t":"2026-10-21T16:00:00Z","v":13887,"vw":41.054169},{"c":41.03,"h":41.0699,"l":41.025,"n":152,"o":41.06,"t":"2026-10-21T16:05:00Z","v":11682,"vw":41.052914},{"c":41.09,"h":41.09,"l":41.03,"n":220,"o":41.04,"t":"2026-10-21T16:10:00Z","v":29347,"vw":41.049264},{"c":41.1152,"h":41.13,"l":41.1,"n":162,"o":41.1,"t":"2026-10-21T16:15:00Z","v":8192,"vw":41.116909},{"c":41.135,"h":41.135,"l":41.105,"n":110,"o":41.105,"t":"2026-10-21T16:20:00Z","v":4767,"vw":41.122471},{"c":41.12,"h":41.14,"l":41.114,"n":169,"o":41.13,"t":"2026-10-21T16:25:00Z","v":8024,"vw":41.125612},{"c":40.98,"h":41.13,"l":40.98,"n":386,"o":41.11,"t":"2026-10-21T16:30:00Z","v":20900,"vw":41.05282},{"c":41.015,"h":41.02,"l":40.965,"n":175,"o":40.965,"t":"2026-10-21T16:35:00Z","v":11439,"vw":41.001355},{"c":40.98,"h":41,"l":40.96,"n":259,"o":41,"t":"2026-10-21T16:40:00Z","v":14017,"vw":40.978963},{"c":41.035,"h":41.035,"l":40.97,"n":177,"o":40.97,"t":"2026-10-21T16:45:00Z","v":21431,"vw":41.00929},{"c":41.03,"h":41.05,"l":41.03,"n":159,"o":41.04,"t":"2026-10-21T16:50:00Z","v":9517,"vw":41.038037},{"c":41.06,"h":41.06,"l":41.025,"n":172,"o":41.025,"t":"2026-10-21T16:55:00Z","v":7741,"vw":41.042675},{"c":41.03,"h":41.07,"l":41,"n":238,"o":41.065,"t":"2026-10-21T17:00:00Z","v":13261,"vw":41.037263},{"c":41,"h":41.025,"l":40.995,"n":169,"o":41.02,"t":"2026-10-21T17:05:00Z","v":9185,"vw":41.008313},{"c":41,"h":41.005,"l":40.96,"n":253,"o":41.005,"t":"2026-10-21T17:10:00Z","v":15047,"vw":40.985386},{"c":41.01,"h":41.02,"l":41,"n":159,"o":41,"t":"2026-10-21T17:15:00Z","v":7829,"vw":41.012634},{"c":41.06,"h":41.06,"l":40.98,"n":223,"o":41.01,"t":"2026-10-21T17:20:00Z","v":21095,"vw":40.99561},{"c":41.01,"h":41.065,"l":41,"n":180,"o":41.0604,"t":"2026-10-21T17:25:00Z","v":8543,"vw":41.0324},{"c":40.875,"h":41.01,"l":40.875,"n":568,"o":41.01,"t":"2026-10-21T17:30:00Z","v":39795,"vw":40.947409},{"c":40.895,"h":40.9,"l":40.86,"n":202,"o":40.8799,"t":"2026-10-21T17:35:00Z","v":14697,"vw":40.876851},{"c":40.87,"h":40.91,"l":40.87,"n":210,"o":40.91,"t":"2026-10-21T17:40:00Z","v":11298,"vw":40.883612},{"c":40.9,"h":40.91,"l":40.85,"n":224,"o":40.875,"t":"2026-10-21T17:45:00Z","v":11823,"vw":40.87494},{"c":40.88,"h":40.9,"l":40.88,"n":151,"o":40.9,"t":"2026-10-21T17:50:00Z","v":7436,"vw":40.891712},{"c":40.885,"h":40.895,"l":40.88,"n":158,"o":40.88,"t":"2026-10-21T17:55:00Z","v":6698,"vw":40.887806},{"c":40.91,"h":40.92,"l":40.89,"n":238,"o":40.89,"t":"2026-10-21T18:00:00Z","v":9942,"vw":40.897676},{"c":40.915,"h":40.915,"l":40.885,"n":169,"o":40.89,"t":"2026-10-21T18:05:00Z","v":7274,"vw":40.893036},{"c":40.93,"h":40.935,"l":40.91,"n":256,"o":40.915,"t":"2026-10-21T18:10:00Z","v":12666,"vw":40.919041},{"c":40.92,"h":40.93,"l":40.91,"n":247,"o":40.93,"t":"2026-10-21T18:15:00Z","v":13127,"vw":40.91947},{"c":40.925,"h":40.93,"l":40.91,"n":184,"o":40.93,"t":"2026-10-21T18:20:00Z","v":8155,"vw":40.91829},{"c":40.97,"h":40.97,"l":40.93,"n":239,"o":40.93,"t":"2026-10-21T18:25:00Z","v":9640,"vw":40.951506},{"c":40.965,"h":40.97,"l":40.95,"n":217,"o":40.97,"t":"2026-10-21T18:30:00Z","v":12205,"vw":40.960313},{"c":40.9911,"h":41,"l":40.955,"n":194,"o":40.96,"t":"2026-10-21T18:35:00Z","v":9210,"vw":40.971699},{"c":40.97,"h":40.995,"l":40.96,"n":187,"o":40.995,"t":"2026-10-21T18:40:00Z","v":9141,"vw":40.979776},{"c":40.9,"h":40.985,"l":40.9,"n":322,"o":40.97,"t":"2026-10-21T18:45:00Z","v":20253,"vw":40.953252},{"c":40.875,"h":40.925,"l":40.8672,"n":170,"o":40.9,"t":"2026-10-21T18:50:00Z","v":12293,"vw":40.893076},{"c":40.805,"h":40.86,"l":40.79,"n":439,"o":40.86,"t":"2026-10-21T18:55:00Z","v":24899,"vw":40.814837},{"c":40.81,"h":40.83,"l":40.79,"n":318,"o":40.79,"t":"2026-10-21T19:00:00Z","v":16601,"vw":40.807312},{"c":40.75,"h":40.8299,"l":40.75,"n":315,"o":40.81,"t":"2026-10-21T19:05:00Z","v":15873,"vw":40.802347},{"c":40.78,"h":40.785,"l":40.73,"n":379,"o":40.74,"t":"2026-10-21T19:10:00Z","v":18878,"vw":40.758432},{"c":40.84,"h":40.845,"l":40.765,"n":394,"o":40.78,"t":"2026-10-21T19:15:00Z","v":22306,"vw":40.795802},{"c":40.855,"h":40.86,"l":40.81,"n":407,"o":40.84,"t":"2026-10-21T19:20:00Z","v":29253,"vw":40.835803},{"c":40.815,"h":40.87,"l":40.798,"n":461,"o":40.85,"t":"2026-10-21T19:25:00Z","v":28663,"vw":40.841483},{"c":40.74,"h":40.825,"l":40.73,"n":467,"o":40.82,"t":"2026-10-21T19:30:00Z","v":27124,"vw":40.76738},{"c":40.765,"h":40.77,"l":40.71,"n":516,"o":40.74,"t":"2026-10-21T19:35:00Z","v":30860,"vw":40.743064},{"c":40.745,"h":40.76,"l":40.73,"n":451,"o":40.76,"t":"2026-10-21T19:40:00Z","v":25903,"vw":40.744618},{"c":40.73,"h":40.745,"l":40.68,"n":846,"o":40.745,"t":"2026-10-21T19:45:00Z","v":59894,"vw":40.712399},{"c":40.695,"h":40.73,"l":40.675,"n":792,"o":40.73,"t":"2026-10-21T19:50:00Z","v":57826,"vw":40.70318},{"c":40.715,"h":40.72,"l":40.66,"n":2279,"o":40.69,"t":"2026-10-21T19:55:00Z","v":180140,"vw":40.683092},{"c":40.72,"h":40.72,"l":40.72,"n":56,"o":40.72,"t":"2026-10-21T20:00:00Z","v":491898,"vw":40.72},{"c":41.0705,"h":41.0705,"l":41.0705,"n":1,"o":41.0705,"t":"2026-10-21T20:05:00Z","v":100,"vw":41.0705},{"c":41.07,"h":41.07,"l":41.07,"n":2,"o":41.07,"t":"2026-10-21T22:35:00Z","v":200,"vw":41.07},{"c":40.855,"h":41.28,"l":40.79,"n":218,"o":41.27,"t":"2026-10-22T13:30:00Z","v":19464,"vw":40.934832},{"c":40.995,"h":41,"l":40.88,"n":130,"o":40.89,"t":"2026-10-22T13:35:00Z","v":7726,"vw":40.931307},{"c":41.02,"h":41.125,"l":40.975,"n":246,"o":40.975,"t":"2026-10-22T13:40:00Z","v":23351,"vw":41.076308},{"c":41.15,"h":41.16,"l":41.03,"n":354,"o":41.03,"t":"2026-10-22T13:45:00Z","v":20531,"vw":41.118808},{"c":41.2599,"h":41.2599,"l":41.12,"n":184,"o":41.15,"t":"2026-10-22T13:50:00Z","v":12167,"vw":41.173258},{"c":41.305,"h":41.31,"l":41.22,"n":174,"o":41.22,"t":"2026-10-22T13:55:00Z","v":11731,"vw":41.269799},{"c":41.11,"h":41.34,"l":41.1,"n":224,"o":41.32,"t":"2026-10-22T14:00:00Z","v":14136,"vw":41.264651},{"c":41.23,"h":41.27,"l":41.1,"n":281,"o":41.11,"t":"2026-10-22T14:05:00Z","v":17828,"vw":41.190964},{"c":41.35,"h":41.35,"l":41.24,"n":317,"o":41.245,"t":"2026-10-22T14:10:00Z","v":27137,"vw":41.290923},{"c":41.37,"h":41.37,"l":41.33,"n":250,"o":41.3471,"t":"2026-10-22T14:15:00Z","v":16554,"vw":41.353179},{"c":41.49,"h":41.51,"l":41.38,"n":349,"o":41.38,"t":"2026-10-22T14:20:00Z","v":27325,"vw":41.435134},{"c":41.53,"h":41.59,"l":41.485,"n":255,"o":41.485,"t":"2026-10-22T14:25:00Z","v":20009,"vw":41.552932},{"c":41.48,"h":41.635,"l":41.475,"n":582,"o":41.55,"t":"2026-10-22T14:30:00Z","v":42061,"vw":41.57032},{"c":41.525,"h":41.56,"l":41.44,"n":332,"o":41.505,"t":"2026-10-22T14:35:00Z","v":18385,"vw":41.498512},{"c":41.495,"h":41.54,"l":41.48,"n":318,"o":41.525,"t":"2026-10-22T14:40:00Z","v":13047,"vw":41.512805},{"c":41.515,"h":41.575,"l":41.48,"n":389,"o":41.51,"t":"2026-10-22T14:45:00Z","v":18297,"vw":41.527677},{"c":41.38,"h":41.51,"l":41.375,"n":316,"o":41.51,"t":"2026-10-22T14:50:00Z","v":16007,"vw":41.454006},{"c":41.4,"h":41.46,"l":41.37,"n":214,"o":41.41,"t":"2026-10-22T14:55:00Z","v":10287,"vw":41.409582},{"c":41.545,"h":41.55,"l":41.4,"n":344,"o":41.4,"t":"2026-10-22T15:00:00Z","v":20572,"vw":41.454509},{"c":41.67,"h":41.67,"l":41.54,"n":324,"o":41.56,"t":"2026-10-22T15:05:00Z","v":17511,"vw":41.58607},{"c":41.68,"h":41.695,"l":41.625,"n":264,"o":41.68,"t":"2026-10-22T15:10:00Z","v":13648,"vw":41.667866},{"c":41.605,"h":41.67,"l":41.605,"n":322,"o":41.67,"t":"2026-10-22T15:15:00Z","v":18120,"vw":41.643927},{"c":41.525,"h":41.605,"l":41.525,"n":451,"o":41.605,"t":"2026-10-22T15:20:00Z","v":30586,"vw":41.559964},{"c":41.36,"h":41.53,"l":41.34,"n":299,"o":41.528,"t":"2026-10-22T15:25:00Z","v":14714,"vw":41.439551},{"c":41.41,"h":41.41,"l":41.32,"n":317,"o":41.36,"t":"2026-10-22T15:30:00Z","v":16751,"vw":41.377116},{"c":41.465,"h":41.475,"l":41.38,"n":318,"o":41.42,"t":"2026-10-22T15:35:00Z","v":15303,"vw":41.429393},{"c":41.46,"h":41.47,"l":41.41,"n":294,"o":41.45,"t":"2026-10-22T15:40:00Z","v":14152,"vw":41.439906},{"c":41.44,"h":41.465,"l":41.39,"n":301,"o":41.45,"t":"2026-10-22T15:45:00Z","v":17656,"vw":41.43601},{"c":41.44,"h":41.5018,"l":41.44,"n":281,"o":41.45,"t":"2026-10-22T15:50:00Z","v":13527,"vw":41.467408},{"c":41.47,"h":41.5,"l":41.43,"n":314,"o":41.45,"t":"2026-10-22T15:55:00Z","v":16981,"vw":41.453361},{"c":41.41,"h":41.49,"l":41.39,"n":360,"o":41.48,"t":"2026-10-22T16:00:00Z","v":15867,"vw":41.47146},{"c":41.43,"h":41.45,"l":41.4,"n":344,"o":41.41,"t":"2026-10-22T16:05:00Z","v":21325,"vw":41.426082},{"c":41.37,"h":41.44,"l":41.37,"n":315,"o":41.43,"t":"2026-10-22T16:10:00Z","v":15635,"vw":41.405767},{"c":41.37,"h":41.39,"l":41.345,"n":289,"o":41.38,"t":"2026-10-22T16:15:00Z","v":18915,"vw":41.373081},{"c":41.385,"h":41.41,"l":41.3618,"n":355,"o":41.37,"t":"2026-10-22T16:20:00Z","v":16951,"vw":41.393433},{"c":41.4001,"h":41.41,"l":41.35,"n":293,"o":41.375,"t":"2026-10-22T16:25:00Z","v":11124,"vw":41.376968},{"c":41.4,"h":41.42,"l":41.36,"n":290,"o":41.41,"t":"2026-10-22T16:30:00Z","v":11852,"vw":41.390227},{"c":41.45,"h":41.45,"l":41.35,"n":339,"o":41.4,"t":"2026-10-22T16:35:00Z","v":17901,"vw":41.399973},{"c":41.47,"h":41.47,"l":41.43,"n":270,"o":41.44,"t":"2026-10-22T16:40:00Z","v":14539,"vw":41.449987},{"c":41.53,"h":41.56,"l":41.48,"n":268,"o":41.48,"t":"2026-10-22T16:45:00Z","v":13022,"vw":41.520472},{"c":41.56,"h":41.61,"l":41.56,"n":269,"o":41.56,"t":"2026-10-22T16:50:00Z","v":10694,"vw":41.58529},{"c":41.625,"h":41.625,"l":41.54,"n":315,"o":41.545,"t":"2026-10-22T16:55:00Z","v":15299,"vw":41.577893},{"c":41.61,"h":41.64,"l":41.58,"n":361,"o":41.61,"t":"2026-10-22T17:00:00Z","v":17781,"vw":41.619172},{"c":41.625,"h":41.64,"l":41.58,"n":306,"o":41.605,"t":"2026-10-22T17:05:00Z","v":12317,"vw":41.609996},{"c":41.63,"h":41.63,"l":41.585,"n":244,"o":41.625,"t":"2026-10-22T17:10:00Z","v":11371,"vw":41.611863},{"c":41.62,"h":41.64,"l":41.61,"n":427,"o":41.63,"t":"2026-10-22T17:15:00Z","v":24260,"vw":41.629651},{"c":41.67,"h":41.68,"l":41.6,"n":339,"o":41.62,"t":"2026-10-22T17:20:00Z","v":15911,"vw":41.635807},{"c":41.775,"h":41.795,"l":41.67,"n":544,"o":41.67,"t":"2026-10-22T17:25:00Z","v":25276,"vw":41.731231},{"c":41.78,"h":41.8,"l":41.76,"n":231,"o":41.76,"t":"2026-10-22T17:30:00Z","v":10909,"vw":41.779331},{"c":41.8,"h":41.82,"l":41.77,"n":401,"o":41.78,"t":"2026-10-22T17:35:00Z","v":29767,"vw":41.797241},{"c":41.83,"h":41.85,"l":41.8,"n":292,"o":41.8,"t":"2026-10-22T17:40:00Z","v":18533,"vw":41.82011},{"c":41.82,"h":41.82,"l":41.82,"n":193,"o":41.82,"t":"2026-10-22T17:45:00Z","v":6682,"vw":41.82},{"c":41.81,"h":41.83,"l":41.79,"n":454,"o":41.81,"t":"2026-10-22T17:50:00Z","v":25420,"vw":41.809893},{"c":41.83,"h":41.835,"l":41.815,"n":175,"o":41.815,"t":"2026-10-22T17:55:00Z","v":7611,"vw":41.82462},{"c":41.83,"h":41.855,"l":41.81,"n":459,"o":41.83,"t":"2026-10-22T18:00:00Z","v":23809,"vw":41.834916},{"c":41.84,"h":41.84,"l":41.82,"n":247,"o":41.83,"t":"2026-10-22T18:05:00Z","v":16300,"vw":41.829924},{"c":41.895,"h":41.895,"l":41.83,"n":254,"o":41.84,"t":"2026-10-22T18:10:00Z","v":13876,"vw":41.860737},{"c":41.905,"h":41.935,"l":41.89,"n":357,"o":41.9,"t":"2026-10-22T18:15:00Z","v":19568,"vw":41.911344},{"c":41.94,"h":41.95,"l":41.9,"n":354,"o":41.9,"t":"2026-10-22T18:20:00Z","v":18895,"vw":41.922788},{"c":41.9,"h":41.95,"l":41.895,"n":259,"o":41.94,"t":"2026-10-22T18:25:00Z","v":12550,"vw":41.923828},{"c":41.96,"h":41.96,"l":41.89,"n":468,"o":41.91,"t":"2026-10-22T18:30:00Z","v":34879,"vw":41.920716},{"c":41.97,"h":41.98,"l":41.94,"n":512,"o":41.96,"t":"2026-10-22T18:35:00Z","v":42029,"vw":41.955453},{"c":41.89,"h":41.98,"l":41.89,"n":320,"o":41.98,"t":"2026-10-22T18:40:00Z","v":14230,"vw":41.948816},{"c":41.9271,"h":41.94,"l":41.87,"n":344,"o":41.885,"t":"2026-10-22T18:45:00Z","v":18346,"vw":41.908164},{"c":41.94,"h":41.95,"l":41.875,"n":479,"o":41.93,"t":"2026-10-22T18:50:00Z","v":22467,"vw":41.91432},{"c":41.94,"h":41.945,"l":41.91,"n":379,"o":41.93,"t":"2026-10-22T18:55:00Z","v":20045,"vw":41.924669},{"c":41.995,"h":42.01,"l":41.94,"n":383,"o":41.94,"t":"2026-10-22T19:00:00Z","v":20210,"vw":41.972418},{"c":42.04,"h":42.06,"l":41.99,"n":382,"o":41.995,"t":"2026-10-22T19:05:00Z","v":20310,"vw":42.031649},{"c":42.01,"h":42.05,"l":41.99,"n":491,"o":42.04,"t":"2026-10-22T19:10:00Z","v":28390,"vw":42.023753},{"c":42.005,"h":42.04,"l":41.97,"n":490,"o":42.02,"t":"2026-10-22T19:15:00Z","v":27436,"vw":42.006091},{"c":41.975,"h":42.05,"l":41.9675,"n":543,"o":42.005,"t":"2026-10-22T19:20:00Z","v":32824,"vw":42.012305},{"c":41.92,"h":42.005,"l":41.895,"n":633,"o":41.975,"t":"2026-10-22T19:25:00Z","v":39735,"vw":41.957355},{"c":42.025,"h":42.035,"l":41.89,"n":761,"o":41.91,"t":"2026-10-22T19:30:00Z","v":56562,"vw":41.959646},{"c":42.065,"h":42.065,"l":42,"n":633,"o":42.025,"t":"2026-10-22T19:35:00Z","v":41683,"vw":42.032849},{"c":42.05,"h":42.1,"l":42.005,"n":807,"o":42.06,"t":"2026-10-22T19:40:00Z","v":53416,"vw":42.043116},{"c":42.025,"h":42.08,"l":42.01,"n":823,"o":42.06,"t":"2026-10-22T19:45:00Z","v":61351,"vw":42.039114},{"c":42.07,"h":42.13,"l":42.03,"n":1222,"o":42.03,"t":"2026-10-22T19:50:00Z","v":110995,"vw":42.080434},{"c":42.14,"h":42.165,"l":42.035,"n":3538,"o":42.075,"t":"2026-10-22T19:55:00Z","v":303240,"vw":42.106811},{"c":42.13,"h":42.13,"l":42.13,"n":42,"o":42.13,"t":"2026-10-22T20:00:00Z","v":484752,"vw":42.13},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-10-22T20:05:00Z","v":130,"vw":42.15}],"history":[{"c":48.27,"h":49.005,"l":48.23,"n":11060,"o":48.91,"t":"2024-10-21T04:00:00Z","v":780785,"vw":48.398333},{"c":48.43,"h":48.77,"l":47.97,"n":11229,"o":48.1,"t":"2024-10-22T04:00:00Z","v":878524,"vw":48.525156},{"c":48.35,"h":48.9,"l":48.23,"n":15049,"o":48.23,"t":"2024-10-23T04:00:00Z","v":1523764,"vw":48.462527},{"c":47.63,"h":48.6,"l":47.61,"n":13748,"o":48.18,"t":"2024-10-24T04:00:00Z","v":1061915,"vw":47.851933},{"c":46.58,"h":47.76,"l":46.445,"n":12454,"o":47.7,"t":"2024-10-25T04:00:00Z","v":799997,"vw":46.824644},{"c":46.6,"h":47.15,"l":46.49,"n":12312,"o":46.63,"t":"2024-10-28T04:00:00Z","v":882137,"vw":46.663493},{"c":46.15,"h":46.58,"l":46.0301,"n":14116,"o":46.46,"t":"2024-10-29T04:00:00Z","v":1008420,"vw":46.229292},{"c":45.98,"h":46.5367,"l":45.92,"n":16270,"o":46.25,"t":"2024-10-30T04:00:00Z","v":1390676,"vw":46.127493},{"c":43.44,"h":45.69,"l":43.39,"n":23653,"o":45.69,"t":"2024-10-31T04:00:00Z","v":2775903,"vw":43.893441},{"c":43.4,"h":44.23,"l":43.3,"n":19177,"o":43.73,"t":"2024-11-01T04:00:00Z","v":1533581,"vw":43.539873},{"c":43.33,"h":43.78,"l":43.09,"n":17363,"o":43.24,"t":"2024-11-04T05:00:00Z","v":2211599,"vw":43.345675},{"c":42.83,"h":43.03,"l":42.45,"n":17869,"o":43.03,"t":"2024-11-05T05:00:00Z","v":1761224,"vw":42.76185},{"c":41.46,"h":42.85,"l":41.09,"n":27681,"o":42.44,"t":"2024-11-06T05:00:00Z","v":2969846,"vw":41.424813},{"c":41.51,"h":41.9,"l":41.34,"n":19421,"o":41.66,"t":"2024-11-07T05:00:00Z","v":1707731,"vw":41.580175},{"c":42.86,"h":42.98,"l":41.669,"n":17047,"o":41.75,"t":"2024-11-08T05:00:00Z","v":1177305,"vw":42.550093},{"c":42.94,"h":43.33,"l":42.73,"n":15000,"o":42.8,"t":"2024-11-11T05:00:00Z","v":1381522,"vw":43.001613},{"c":42.58,"h":42.965,"l":42.52,"n":12110,"o":42.7,"t":"2024-11-12T05:00:00Z","v":1025398,"vw":42.679706},{"c":42.36,"h":42.97,"l":42.22,"n":11495,"o":42.87,"t":"2024-11-13T05:00:00Z","v":1239525,"vw":42.419785},{"c":41.83,"h":42.41,"l":41.724,"n":12797,"o":42.2,"t":"2024-11-14T05:00:00Z","v":1162216,"vw":42.026447},{"c":42.2,"h":42.43,"l":41.76,"n":11121,"o":41.76,"t":"2024-11-15T05:00:00Z","v":838582,"vw":42.122928},{"c":42.89,"h":43.035,"l":41.91,"n":14285,"o":41.91,"t":"2024-11-18T05:00:00Z","v":986468,"vw":42.802539},{"c":43.43,"h":43.47,"l":42.675,"n":14038,"o":42.91,"t":"2024-11-19T05:00:00Z","v":1214745,"vw":43.242431},{"c":43.92,"h":44.0527,"l":43.075,"n":16162,"o":43.12,"t":"2024-11-20T05:00:00Z","v":1559570,"vw":43.742171},{"c":43.69,"h":44.08,"l":43.405,"n":17897,"o":43.8,"t":"2024-11-21T05:00:00Z","v":1789711,"vw":43.710062},{"c":43.66,"h":44,"l":43.33,"n":14307,"o":43.66,"t":"2024-11-22T05:00:00Z","v":1393378,"vw":43.619489},{"c":43.71,"h":44.13,"l":43.61,"n":13498,"o":43.7,"t":"2024-11-25T05:00:00Z","v":1395606,"vw":43.74998},{"c":43.84,"h":43.9,"l":43.4,"n":12014,"o":43.67,"t":"2024-11-26T05:00:00Z","v":1142459,"vw":43.729245},{"c":44.4,"h":44.65,"l":44.09,"n":12007,"o":44.2,"t":"2024-11-27T05:00:00Z","v":1200908,"vw":44.407061},{"c":43.98,"h":44.81,"l":43.84,"n":7247,"o":44.44,"t":"2024-11-29T05:00:00Z","v":671976,"vw":44.186153},{"c":43.84,"h":44.16,"l":43.66,"n":14589,"o":43.81,"t":"2024-12-02T05:00:00Z","v":964877,"vw":43.891267},{"c":43.31,"h":44.07,"l":43.25,"n":10175,"o":44.07,"t":"2024-12-03T05:00:00Z","v":727010,"vw":43.441287},{"c":43.15,"h":43.45,"l":42.55,"n":14823,"o":43.25,"t":"2024-12-04T05:00:00Z","v":1870283,"vw":43.085103},{"c":42.89,"h":43.06,"l":42.56,"n":14688,"o":42.99,"t":"2024-12-05T05:00:00Z","v":966494,"vw":42.818312},{"c":42.5,"h":43,"l":42.34,"n":14995,"o":42.93,"t":"2024-12-06T05:00:00Z","v":926691,"vw":42.524665},{"c":42.71,"h":42.765,"l":42.36,"n":18718,"o":42.6,"t":"2024-12-09T05:00:00Z","v":1313261,"vw":42.641386},{"c":42.4,"h":42.56,"l":42.09,"n":15948,"o":42.51,"t":"2024-12-10T05:00:00Z","v":1050418,"vw":42.340464},{"c":42.46,"h":42.56,"l":42.01,"n":12772,"o":42.23,"t":"2024-12-11T05:00:00Z","v":1143181,"vw":42.385525},{"c":42.4,"h":42.84,"l":42.16,"n":10366,"o":42.34,"t":"2024-12-12T05:00:00Z","v":781737,"vw":42.509848},{"c":42.58,"h":42.61,"l":42.05,"n":10595,"o":42.11,"t":"2024-12-13T05:00:00Z","v":1231325,"vw":42.477921},{"c":42.22,"h":42.69,"l":42.11,"n":12936,"o":42.46,"t":"2024-12-16T05:00:00Z","v":1349947,"vw":42.409683},{"c":41.88,"h":42.44,"l":41.85,"n":16819,"o":42.13,"t":"2024-12-17T05:00:00Z","v":1077488,"vw":42.075278},{"c":40.79,"h":42.55,"l":40.73,"n":17983,"o":41.84,"t":"2024-12-18T05:00:00Z","v":1221164,"vw":41.162096},{"c":39.77,"h":41.29,"l":39.72,"n":22621,"o":40.84,"t":"2024-12-19T05:00:00Z","v":1782319,"vw":40.282996},{"c":40.35,"h":41.1,"l":40.11,"n":18812,"o":40.22,"t":"2024-12-20T05:00:00Z","v":4357591,"vw":40.440869},{"c":40.45,"h":40.605,"l":40.07,"n":15849,"o":40.07,"t":"2024-12-23T05:00:00Z","v":916594,"vw":40.408307},{"c":40.71,"h":40.79,"l":40.255,"n":5440,"o":40.56,"t":"2024-12-24T05:00:00Z","v":341557,"vw":40.563251},{"c":40.73,"h":40.89,"l":40.45,"n":9897,"o":40.58,"t":"2024-12-26T05:00:00Z","v":921568,"vw":40.743122},{"c":40.51,"h":40.93,"l":40.33,"n":10639,"o":40.6,"t":"2024-12-27T05:00:00Z","v":632501,"vw":40.541312},{"c":40.37,"h":40.46,"l":39.9,"n":11787,"o":40.41,"t":"2024-12-30T05:00:00Z","v":758392,"vw":40.238799},{"c":40.85,"h":40.9,"l":40.33,"n":10483,"o":40.57,"t":"2024-12-31T05:00:00Z","v":1103898,"vw":40.716745},{"c":40.11,"h":40.81,"l":39.99,"n":13076,"o":40.64,"t":"2025-01-02T05:00:00Z","v":953319,"vw":40.234552},{"c":40.38,"h":40.52,"l":40,"n":9305,"o":40.16,"t":"2025-01-03T05:00:00Z","v":674280,"vw":40.361256},{"c":39.57,"h":40.33,"l":39.52,"n":14556,"o":40.25,"t":"2025-01-06T05:00:00Z","v":1052399,"vw":39.865377},{"c":38.73,"h":39.77,"l":38.55,"n":20442,"o":39.32,"t":"2025-01-07T05:00:00Z","v":1915655,"vw":38.83502},{"c":38.9,"h":38.94,"l":38.38,"n":15213,"o":38.65,"t":"2025-01-08T05:00:00Z","v":1047852,"vw":38.77189},{"c":38,"h":38.645,"l":37.915,"n":15212,"o":38.25,"t":"2025-01-10T05:00:00Z","v":1262396,"vw":38.126093},{"c":38.59,"h":38.625,"l":37.55,"n":16039,"o":38.14,"t":"2025-01-13T05:00:00Z","v":1073007,"vw":38.221922},{"c":39.22,"h":39.36,"l":38.565,"n":10882,"o":38.61,"t":"2025-01-14T05:00:00Z","v":867785,"vw":39.123278},{"c":39.45,"h":40.41,"l":39.41,"n":12129,"o":40.24,"t":"2025-01-15T05:00:00Z","v":936958,"vw":39.623738},{"c":39.94,"h":40,"l":39.37,"n":12095,"o":39.47,"t":"2025-01-16T05:00:00Z","v":1276973,"vw":39.664794},{"c":40.07,"h":40.42,"l":39.9,"n":10869,"o":40,"t":"2025-01-17T05:00:00Z","v":812812,"vw":40.183461},{"c":40.57,"h":40.71,"l":40.06,"n":11682,"o":40.06,"t":"2025-01-21T05:00:00Z","v":778693,"vw":40.520536},{"c":39.6,"h":40.36,"l":39.52,"n":11554,"o":40.22,"t":"2025-01-22T05:00:00Z","v":951861,"vw":39.662173},{"c":39.62,"h":39.71,"l":39.055,"n":14120,"o":39.65,"t":"2025-01-23T05:00:00Z","v":977354,"vw":39.411754},{"c":39.69,"h":39.99,"l":39.31,"n":10393,"o":39.61,"t":"2025-01-24T05:00:00Z","v":723909,"vw":39.693652},{"c":40.8,"h":41.1756,"l":40.15,"n":15906,"o":40.15,"t":"2025-01-27T05:00:00Z","v":982934,"vw":40.703339},{"c":40.22,"h":40.75,"l":40.22,"n":11390,"o":40.57,"t":"2025-01-28T05:00:00Z","v":651268,"vw":40.354224},{"c":39.4,"h":40.2391,"l":39.1701,"n":12493,"o":40.23,"t":"2025-01-29T05:00:00Z","v":848530,"vw":39.566344},{"c":39.69,"h":39.9714,"l":39.33,"n":12211,"o":39.91,"t":"2025-01-30T05:00:00Z","v":877802,"vw":39.69807},{"c":39.39,"h":39.48,"l":38.94,"n":15128,"o":39.09,"t":"2025-01-31T05:00:00Z","v":1213756,"vw":39.341997},{"c":39.15,"h":39.63,"l":38.76,"n":15342,"o":39.03,"t":"2025-02-03T05:00:00Z","v":1075212,"vw":39.22779},{"c":38.93,"h":39.125,"l":38.75,"n":11031,"o":39,"t":"2025-02-04T05:00:00Z","v":687803,"vw":38.927145},{"c":38.97,"h":39.4487,"l":38.8,"n":10938,"o":39.41,"t":"2025-02-05T05:00:00Z","v":775270,"vw":39.027881},{"c":38.82,"h":39.13,"l":38.66,"n":13479,"o":39.07,"t":"2025-02-06T05:00:00Z","v":1695938,"vw":38.808837},{"c":38.62,"h":38.89,"l":38.38,"n":14787,"o":38.82,"t":"2025-02-07T05:00:00Z","v":1100900,"vw":38.57177},{"c":38.06,"h":38.73,"l":38.01,"n":20007,"o":38.56,"t":"2025-02-10T05:00:00Z","v":2133673,"vw":38.222787},{"c":40.24,"h":40.62,"l":38.87,"n":32451,"o":39.14,"t":"2025-02-11T05:00:00Z","v":3702303,"vw":40.009634},{"c":39.68,"h":39.915,"l":39.34,"n":28645,"o":39.55,"t":"2025-02-12T05:00:00Z","v":2620581,"vw":39.673881},{"c":40.81,"h":40.83,"l":39.63,"n":23383,"o":39.7,"t":"2025-02-13T05:00:00Z","v":2123036,"vw":40.554211},{"c":40.44,"h":40.97,"l":40.26,"n":19676,"o":40.7,"t":"2025-02-14T05:00:00Z","v":1550081,"vw":40.496709},{"c":40.85,"h":41.13,"l":40.07,"n":20508,"o":40.07,"t":"2025-02-18T05:00:00Z","v":1713245,"vw":40.769004},{"c":40.87,"h":41.105,"l":40.48,"n":14521,"o":40.61,"t":"2025-02-19T05:00:00Z","v":1233934,"vw":40.837017},{"c":41.2,"h":41.32,"l":40.78,"n":11948,"o":40.78,"t":"2025-02-20T05:00:00Z","v":1238082,"vw":41.106465},{"c":41.38,"h":41.52,"l":41.08,"n":13138,"o":41.27,"t":"2025-02-21T05:00:00Z","v":843270,"vw":41.331077},{"c":41.93,"h":42.1,"l":41.19,"n":16820,"o":41.47,"t":"2025-02-24T05:00:00Z","v":1564429,"vw":41.921504},{"c":42.76,"h":42.89,"l":41.79,"n":17971,"o":41.95,"t":"2025-02-25T05:00:00Z","v":1359107,"vw":42.613071},{"c":41.91,"h":42.695,"l":41.71,"n":15169,"o":42.62,"t":"2025-02-26T05:00:00Z","v":1221981,"vw":42.017104},{"c":42.15,"h":42.26,"l":41.74,"n":10791,"o":41.9,"t":"2025-02-27T05:00:00Z","v":622890,"vw":42.103074},{"c":42.45,"h":42.57,"l":41.845,"n":16305,"o":42.31,"t":"2025-02-28T05:00:00Z","v":1697651,"vw":42.387309},{"c":42.82,"h":42.82,"l":42.26,"n":13905,"o":42.26,"t":"2025-03-03T05:00:00Z","v":823875,"vw":42.680881},{"c":42.44,"h":43.3,"l":42.42,"n":18906,"o":42.99,"t":"2025-03-04T05:00:00Z","v":1503968,"vw":42.915072},{"c":42.99,"h":43.05,"l":41.95,"n":18195,"o":42.03,"t":"2025-03-05T05:00:00Z","v":1372179,"vw":42.725893},{"c":42.77,"h":43.12,"l":41.95,"n":17305,"o":42.85,"t":"2025-03-06T05:00:00Z","v":985204,"vw":42.68108},{"c":42.85,"h":43.49,"l":42.71,"n":19527,"o":42.8,"t":"2025-03-07T05:00:00Z","v":1659603,"vw":43.051754},{"c":43.19,"h":44.19,"l":42.97,"n":23090,"o":43.28,"t":"2025-03-10T04:00:00Z","v":1777223,"vw":43.358145},{"c":42.89,"h":43.41,"l":42.37,"n":25354,"o":43.125,"t":"2025-03-11T04:00:00Z","v":2169916,"vw":42.82702},{"c":42.08,"h":42.92,"l":42.07,"n":23988,"o":42.6,"t":"2025-03-12T04:00:00Z","v":1584720,"vw":42.257809},{"c":41.81,"h":42.81,"l":41.69,"n":16869,"o":42.18,"t":"2025-03-13T04:00:00Z","v":1224881,"vw":41.919527},{"c":42.32,"h":42.42,"l":41.66,"n":18164,"o":42.08,"t":"2025-03-14T04:00:00Z","v":1296670,"vw":42.133489},{"c":42.37,"h":42.7,"l":42.27,"n":19526,"o":42.33,"t":"2025-03-17T04:00:00Z","v":1237927,"vw":42.454254},{"c":42.23,"h":42.53,"l":42.06,"n":14095,"o":42.3,"t":"2025-03-18T04:00:00Z","v":1084350,"vw":42.252643},{"c":41.7,"h":42.37,"l":41.39,"n":21833,"o":42.12,"t":"2025-03-19T04:00:00Z","v":1367245,"vw":41.684295},{"c":41.62,"h":41.75,"l":41.33,"n":20767,"o":41.74,"t":"2025-03-20T04:00:00Z","v":1760137,"vw":41.558207},{"c":41.42,"h":41.68,"l":41.065,"n":19050,"o":41.49,"t":"2025-03-21T04:00:00Z","v":2078864,"vw":41.44162},{"c":41.52,"h":41.8,"l":41.35,"n":13752,"o":41.4,"t":"2025-03-24T04:00:00Z","v":1166081,"vw":41.515729},{"c":41.36,"h":41.73,"l":41.15,"n":20301,"o":41.66,"t":"2025-03-25T04:00:00Z","v":1976879,"vw":41.417448},{"c":41.96,"h":41.98,"l":41.41,"n":16916,"o":41.56,"t":"2025-03-26T04:00:00Z","v":1433546,"vw":41.791033},{"c":42.02,"h":42.545,"l":41.88,"n":12497,"o":42.12,"t":"2025-03-27T04:00:00Z","v":825558,"vw":42.092026},{"c":42.09,"h":42.32,"l":41.82,"n":15789,"o":42.25,"t":"2025-03-28T04:00:00Z","v":1100944,"vw":42.039728},{"c":42.65,"h":42.83,"l":42.175,"n":17851,"o":42.28,"t":"2025-03-31T04:00:00Z","v":1470352,"vw":42.569751},{"c":42.5,"h":42.89,"l":42.01,"n":17548,"o":42.88,"t":"2025-04-01T04:00:00Z","v":1239685,"vw":42.384273},{"c":42.41,"h":42.7071,"l":42.115,"n":10724,"o":42.57,"t":"2025-04-02T04:00:00Z","v":788792,"vw":42.388192},{"c":41.89,"h":42.87,"l":41.6,"n":30378,"o":42.68,"t":"2025-04-03T04:00:00Z","v":2242433,"vw":41.953805},{"c":40.56,"h":42.31,"l":40.48,"n":36483,"o":41.45,"t":"2025-04-04T04:00:00Z","v":3003467,"vw":41.263741},{"c":38.49,"h":40.26,"l":38.22,"n":44485,"o":39.74,"t":"2025-04-07T04:00:00Z","v":3455519,"vw":38.743863},{"c":37.56,"h":39.4137,"l":37.21,"n":36558,"o":39.18,"t":"2025-04-08T04:00:00Z","v":3053751,"vw":38.150877},{"c":39.22,"h":39.44,"l":35.8,"n":40906,"o":36.83,"t":"2025-04-09T04:00:00Z","v":3253925,"vw":38.108122},{"c":39.07,"h":39.7579,"l":38.15,"n":28336,"o":39.11,"t":"2025-04-10T04:00:00Z","v":2103913,"vw":38.998645},{"c":39.7,"h":39.83,"l":38.44,"n":25815,"o":38.88,"t":"2025-04-11T04:00:00Z","v":1930469,"vw":39.384962},{"c":40.64,"h":40.82,"l":39.86,"n":15721,"o":40,"t":"2025-04-14T04:00:00Z","v":960197,"vw":40.495126},{"c":40.9,"h":41.28,"l":40.39,"n":17245,"o":40.54,"t":"2025-04-15T04:00:00Z","v":1370754,"vw":40.92111},{"c":41.36,"h":41.85,"l":40.9,"n":18575,"o":41.21,"t":"2025-04-16T04:00:00Z","v":1622460,"vw":41.402148},{"c":41.63,"h":42.03,"l":41.25,"n":14747,"o":41.25,"t":"2025-04-17T04:00:00Z","v":951167,"vw":41.709864},{"c":41.26,"h":41.83,"l":40.85,"n":16585,"o":41.33,"t":"2025-04-21T04:00:00Z","v":1041771,"vw":41.221452},{"c":41.47,"h":42.01,"l":41.04,"n":22159,"o":41.63,"t":"2025-04-22T04:00:00Z","v":1373966,"vw":41.444589},{"c":41.12,"h":41.72,"l":40.6,"n":20527,"o":41.62,"t":"2025-04-23T04:00:00Z","v":1694412,"vw":41.030872},{"c":40.96,"h":41.35,"l":40.77,"n":17055,"o":41.12,"t":"2025-04-24T04:00:00Z","v":1284678,"vw":41.007645},{"c":40.85,"h":41.07,"l":40.61,"n":15863,"o":40.95,"t":"2025-04-25T04:00:00Z","v":1118875,"vw":40.832754},{"c":41.12,"h":41.175,"l":40.68,"n":13304,"o":40.8,"t":"2025-04-28T04:00:00Z","v":857082,"vw":41.006195},{"c":41.38,"h":41.53,"l":40.88,"n":17822,"o":41.09,"t":"2025-04-29T04:00:00Z","v":1107162,"vw":41.348537},{"c":41.11,"h":41.15,"l":40.21,"n":20368,"o":40.81,"t":"2025-04-30T04:00:00Z","v":1693860,"vw":40.940434},{"c":41.23,"h":41.79,"l":40.62,"n":21223,"o":41.79,"t":"2025-05-01T04:00:00Z","v":1572273,"vw":41.14854},{"c":41.75,"h":41.845,"l":41.14,"n":20338,"o":41.52,"t":"2025-05-02T04:00:00Z","v":1432188,"vw":41.625531},{"c":42.29,"h":42.5,"l":41.65,"n":21666,"o":41.8,"t":"2025-05-05T04:00:00Z","v":2006963,"vw":42.240974},{"c":42.01,"h":42.46,"l":41.94,"n":13281,"o":42.32,"t":"2025-05-06T04:00:00Z","v":893053,"vw":42.087051},{"c":41.73,"h":42.25,"l":41.71,"n":14671,"o":41.94,"t":"2025-05-07T04:00:00Z","v":1025034,"vw":41.85272},{"c":41.46,"h":41.93,"l":41.3579,"n":11708,"o":41.79,"t":"2025-05-08T04:00:00Z","v":667495,"vw":41.554153},{"c":41.69,"h":41.91,"l":41.25,"n":11242,"o":41.59,"t":"2025-05-09T04:00:00Z","v":684688,"vw":41.6533},{"c":41.5,"h":41.91,"l":41.14,"n":17706,"o":41.67,"t":"2025-05-12T04:00:00Z","v":1013553,"vw":41.546088},{"c":40.83,"h":41.58,"l":40.6,"n":15845,"o":41.58,"t":"2025-05-13T04:00:00Z","v":896560,"vw":40.851155},{"c":40.65,"h":40.7475,"l":40.2,"n":17781,"o":40.69,"t":"2025-05-14T04:00:00Z","v":918873,"vw":40.615266},{"c":41.48,"h":41.5,"l":40.895,"n":15598,"o":40.91,"t":"2025-05-15T04:00:00Z","v":872098,"vw":41.340018},{"c":42,"h":42.03,"l":41.45,"n":11324,"o":41.5,"t":"2025-05-16T04:00:00Z","v":777216,"vw":41.925287},{"c":42.05,"h":42.14,"l":41.74,"n":14439,"o":41.79,"t":"2025-05-19T04:00:00Z","v":837237,"vw":42.032004},{"c":41.83,"h":42.18,"l":41.71,"n":14017,"o":41.88,"t":"2025-05-20T04:00:00Z","v":733590,"vw":41.890819},{"c":41.09,"h":41.83,"l":41.04,"n":13313,"o":41.83,"t":"2025-05-21T04:00:00Z","v":818757,"vw":41.239067},{"c":41.01,"h":41.125,"l":40.54,"n":17209,"o":41.03,"t":"2025-05-22T04:00:00Z","v":1161984,"vw":40.941764},{"c":41.13,"h":41.28,"l":40.71,"n":14750,"o":41.17,"t":"2025-05-23T04:00:00Z","v":806089,"vw":41.072055},{"c":41.79,"h":41.935,"l":41.17,"n":15568,"o":41.47,"t":"2025-05-27T04:00:00Z","v":860250,"vw":41.695023},{"c":41.14,"h":41.785,"l":41.13,"n":15559,"o":41.78,"t":"2025-05-28T04:00:00Z","v":1416985,"vw":41.332911},{"c":41.5,"h":41.66,"l":40.995,"n":12913,"o":41.07,"t":"2025-05-29T04:00:00Z","v":761655,"vw":41.413769},{"c":41.76,"h":41.87,"l":41.355,"n":14839,"o":41.5,"t":"2025-05-30T04:00:00Z","v":1127545,"vw":41.723503},{"c":41.8,"h":41.9233,"l":41.21,"n":12433,"o":41.46,"t":"2025-06-02T04:00:00Z","v":726887,"vw":41.770134},{"c":41.56,"h":41.805,"l":41.46,"n":11199,"o":41.53,"t":"2025-06-03T04:00:00Z","v":762311,"vw":41.612235},{"c":41.4,"h":41.6,"l":41.06,"n":16077,"o":41.56,"t":"2025-06-04T04:00:00Z","v":948027,"vw":41.409272},{"c":41.3,"h":41.49,"l":41.09,"n":15205,"o":41.45,"t":"2025-06-05T04:00:00Z","v":843409,"vw":41.329711},{"c":41.69,"h":41.72,"l":41.36,"n":13712,"o":41.36,"t":"2025-06-06T04:00:00Z","v":885761,"vw":41.627946},{"c":42.25,"h":42.48,"l":41.52,"n":20524,"o":41.52,"t":"2025-06-09T04:00:00Z","v":1332252,"vw":42.164512},{"c":42.5,"h":42.7,"l":42.29,"n":16890,"o":42.3,"t":"2025-06-10T04:00:00Z","v":1024221,"vw":42.475871},{"c":42.47,"h":42.91,"l":42.32,"n":14569,"o":42.52,"t":"2025-06-11T04:00:00Z","v":874897,"vw":42.618455},{"c":42.55,"h":42.6378,"l":42.22,"n":10653,"o":42.58,"t":"2025-06-12T04:00:00Z","v":601547,"vw":42.49939},{"c":42.42,"h":42.675,"l":42.14,"n":12249,"o":42.48,"t":"2025-06-13T04:00:00Z","v":735662,"vw":42.368168},{"c":42.01,"h":42.74,"l":41.89,"n":12841,"o":42.48,"t":"2025-06-16T04:00:00Z","v":675984,"vw":42.110662},{"c":42.4,"h":42.49,"l":41.75,"n":16179,"o":42.01,"t":"2025-06-17T04:00:00Z","v":1018959,"vw":42.312715},{"c":42.7,"h":43.0366,"l":42.34,"n":10592,"o":42.51,"t":"2025-06-18T04:00:00Z","v":761129,"vw":42.692772},{"c":42.5,"h":42.96,"l":42.375,"n":11858,"o":42.69,"t":"2025-06-20T04:00:00Z","v":1395802,"vw":42.569386},{"c":43.42,"h":43.53,"l":42.59,"n":17109,"o":42.59,"t":"2025-06-23T04:00:00Z","v":1155086,"vw":43.308137},{"c":43,"h":43.5,"l":42.885,"n":11423,"o":43.36,"t":"2025-06-24T04:00:00Z","v":888470,"vw":43.035971},{"c":42.79,"h":43.24,"l":42.38,"n":19563,"o":42.84,"t":"2025-06-25T04:00:00Z","v":1573945,"vw":42.917802},{"c":43.12,"h":43.17,"l":42.7,"n":17632,"o":43.1,"t":"2025-06-26T04:00:00Z","v":1483354,"vw":42.994285},{"c":42.88,"h":43.405,"l":42.66,"n":14951,"o":43.07,"t":"2025-06-27T04:00:00Z","v":1504036,"vw":42.930173},{"c":43.18,"h":43.205,"l":42.41,"n":15187,"o":42.78,"t":"2025-06-30T04:00:00Z","v":1046140,"vw":42.9792},{"c":43.56,"h":43.885,"l":43.06,"n":19812,"o":43.24,"t":"2025-07-01T04:00:00Z","v":1348307,"vw":43.549069},{"c":43.68,"h":43.81,"l":43.27,"n":13525,"o":43.53,"t":"2025-07-02T04:00:00Z","v":930114,"vw":43.615858},{"c":43.51,"h":43.765,"l":43.35,"n":12308,"o":43.7,"t":"2025-07-03T04:00:00Z","v":866390,"vw":43.55401},{"c":43.34,"h":43.8499,"l":43.19,"n":14269,"o":43.68,"t":"2025-07-07T04:00:00Z","v":961914,"vw":43.394702},{"c":43.21,"h":43.49,"l":43.02,"n":14286,"o":43.02,"t":"2025-07-08T04:00:00Z","v":1092070,"vw":43.251512},{"c":42.88,"h":43.335,"l":42.79,"n":16395,"o":43.29,"t":"2025-07-09T04:00:00Z","v":1195135,"vw":42.9591},{"c":43.13,"h":43.45,"l":42.7701,"n":18125,"o":42.86,"t":"2025-07-10T04:00:00Z","v":1178264,"vw":43.19258},{"c":43.16,"h":43.355,"l":42.77,"n":18414,"o":43.04,"t":"2025-07-11T04:00:00Z","v":1233835,"vw":43.115983},{"c":44.1,"h":44.15,"l":43.165,"n":21210,"o":43.25,"t":"2025-07-14T04:00:00Z","v":1597803,"vw":43.917684},{"c":42.89,"h":44.23,"l":42.88,"n":17290,"o":44.17,"t":"2025-07-15T04:00:00Z","v":1156405,"vw":43.322678},{"c":43.15,"h":43.29,"l":42.77,"n":18710,"o":42.92,"t":"2025-07-16T04:00:00Z","v":1152818,"vw":43.117304},{"c":42.74,"h":43.26,"l":42.52,"n":20571,"o":43.08,"t":"2025-07-17T04:00:00Z","v":1257722,"vw":42.769282},{"c":42.75,"h":43.1099,"l":42.54,"n":13283,"o":42.74,"t":"2025-07-18T04:00:00Z","v":734032,"vw":42.734044},{"c":42.83,"h":43.13,"l":42.695,"n":13869,"o":42.94,"t":"2025-07-21T04:00:00Z","v":866135,"vw":42.816831},{"c":43.35,"h":43.41,"l":42.5,"n":17027,"o":42.5,"t":"2025-07-22T04:00:00Z","v":1250729,"vw":43.25357},{"c":43.18,"h":43.5,"l":42.84,"n":17869,"o":43.28,"t":"2025-07-23T04:00:00Z","v":1337912,"vw":43.139628},{"c":42.72,"h":43.23,"l":42.72,"n":16499,"o":43.18,"t":"2025-07-24T04:00:00Z","v":1007256,"vw":42.879501},{"c":42.74,"h":42.99,"l":42.27,"n":17907,"o":42.81,"t":"2025-07-25T04:00:00Z","v":1159654,"vw":42.649676},{"c":42.07,"h":42.79,"l":42.065,"n":18311,"o":42.79,"t":"2025-07-28T04:00:00Z","v":1246148,"vw":42.285873},{"c":42.62,"h":42.735,"l":42.0231,"n":18535,"o":42.32,"t":"2025-07-29T04:00:00Z","v":1255690,"vw":42.530753},{"c":42.1,"h":42.82,"l":41.875,"n":23279,"o":42.65,"t":"2025-07-30T04:00:00Z","v":1527784,"vw":42.316926},{"c":41.26,"h":41.668,"l":41.03,"n":24733,"o":41.27,"t":"2025-07-31T04:00:00Z","v":2014793,"vw":41.280894},{"c":42.02,"h":42.025,"l":41.43,"n":22942,"o":41.69,"t":"2025-08-01T04:00:00Z","v":1776477,"vw":41.880403},{"c":43.05,"h":43.09,"l":41.93,"n":30094,"o":42.1,"t":"2025-08-04T04:00:00Z","v":2173340,"vw":42.842134},{"c":41.98,"h":42.925,"l":41.92,"n":34915,"o":42.51,"t":"2025-08-05T04:00:00Z","v":2799122,"vw":42.253022},{"c":41.35,"h":42.35,"l":41.33,"n":21230,"o":42.08,"t":"2025-08-06T04:00:00Z","v":1269614,"vw":41.639771},{"c":41.93,"h":42.03,"l":41.22,"n":17784,"o":41.46,"t":"2025-08-07T04:00:00Z","v":1340380,"vw":41.791385},{"c":41.84,"h":42.27,"l":41.745,"n":13202,"o":41.93,"t":"2025-08-08T04:00:00Z","v":691123,"vw":41.91445},{"c":41.57,"h":41.965,"l":41.49,"n":12771,"o":41.83,"t":"2025-08-11T04:00:00Z","v":726989,"vw":41.640889},{"c":41.64,"h":41.82,"l":41.2,"n":13471,"o":41.7,"t":"2025-08-12T04:00:00Z","v":797525,"vw":41.573662},{"c":41.61,"h":41.8,"l":41.19,"n":22018,"o":41.74,"t":"2025-08-13T04:00:00Z","v":2106156,"vw":41.415725},{"c":41.14,"h":41.59,"l":40.95,"n":22701,"o":41.4,"t":"2025-08-14T04:00:00Z","v":2434192,"vw":41.121486},{"c":41.32,"h":41.525,"l":41.09,"n":15136,"o":41.2,"t":"2025-08-15T04:00:00Z","v":1115020,"vw":41.34071},{"c":40.68,"h":41.43,"l":40.65,"n":17962,"o":41.43,"t":"2025-08-18T04:00:00Z","v":1374406,"vw":40.88745},{"c":41.62,"h":41.655,"l":40.74,"n":18375,"o":40.74,"t":"2025-08-19T04:00:00Z","v":1578858,"vw":41.384836},{"c":42.29,"h":42.48,"l":41.76,"n":15436,"o":41.85,"t":"2025-08-20T04:00:00Z","v":1199719,"vw":42.305935},{"c":42.13,"h":42.36,"l":42.09,"n":14413,"o":42.11,"t":"2025-08-21T04:00:00Z","v":1035785,"vw":42.185448},{"c":42.41,"h":42.7499,"l":42.31,"n":17804,"o":42.31,"t":"2025-08-22T04:00:00Z","v":1192314,"vw":42.474288},{"c":42.03,"h":42.56,"l":41.85,"n":16531,"o":42.39,"t":"2025-08-25T04:00:00Z","v":1243046,"vw":42.128358},{"c":41.94,"h":42.19,"l":41.82,"n":15090,"o":42.04,"t":"2025-08-26T04:00:00Z","v":875068,"vw":41.990472},{"c":42.39,"h":42.52,"l":42.035,"n":19053,"o":42.05,"t":"2025-08-27T04:00:00Z","v":1222596,"vw":42.397924},{"c":42.18,"h":42.415,"l":41.94,"n":14521,"o":42.41,"t":"2025-08-28T04:00:00Z","v":785322,"vw":42.159979},{"c":42.91,"h":42.95,"l":42.17,"n":18550,"o":42.3,"t":"2025-08-29T04:00:00Z","v":1306974,"vw":42.764884},{"c":42.13,"h":42.795,"l":41.82,"n":22001,"o":42.76,"t":"2025-09-02T04:00:00Z","v":1501257,"vw":42.169859},{"c":42.53,"h":42.59,"l":41.9875,"n":15334,"o":42,"t":"2025-09-03T04:00:00Z","v":934822,"vw":42.422497},{"c":42.38,"h":42.86,"l":42.17,"n":13981,"o":42.64,"t":"2025-09-04T04:00:00Z","v":944988,"vw":42.360848},{"c":43.35,"h":43.35,"l":42.5301,"n":21676,"o":42.56,"t":"2025-09-05T04:00:00Z","v":1483011,"vw":43.037821},{"c":43.01,"h":43.225,"l":42.7,"n":23819,"o":42.93,"t":"2025-09-08T04:00:00Z","v":1678376,"vw":42.931343},{"c":42.68,"h":42.965,"l":42.49,"n":17173,"o":42.75,"t":"2025-09-09T04:00:00Z","v":1273976,"vw":42.697589},{"c":42.68,"h":42.875,"l":42.59,"n":18853,"o":42.68,"t":"2025-09-10T04:00:00Z","v":1151906,"vw":42.711653},{"c":43.29,"h":43.35,"l":42.69,"n":14421,"o":42.8,"t":"2025-09-11T04:00:00Z","v":1385864,"vw":43.201173},{"c":43.02,"h":43.35,"l":43.02,"n":14219,"o":43.25,"t":"2025-09-12T04:00:00Z","v":1022541,"vw":43.131512},{"c":42.96,"h":43.21,"l":42.78,"n":16305,"o":43.09,"t":"2025-09-15T04:00:00Z","v":1085736,"vw":42.995336},{"c":42.55,"h":43.02,"l":42.355,"n":19054,"o":42.91,"t":"2025-09-16T04:00:00Z","v":1365560,"vw":42.578945},{"c":42.57,"h":43.2399,"l":42.565,"n":20872,"o":42.69,"t":"2025-09-17T04:00:00Z","v":1770295,"vw":42.748873},{"c":42.28,"h":42.725,"l":42.24,"n":13813,"o":42.41,"t":"2025-09-18T04:00:00Z","v":1022618,"vw":42.351269},{"c":42.12,"h":42.54,"l":42.035,"n":14161,"o":42.19,"t":"2025-09-19T04:00:00Z","v":1724917,"vw":42.151928},{"c":41.79,"h":42.27,"l":41.76,"n":20901,"o":42.22,"t":"2025-09-22T04:00:00Z","v":1362283,"vw":41.865983},{"c":42.11,"h":42.19,"l":41.698,"n":17482,"o":41.85,"t":"2025-09-23T04:00:00Z","v":1126643,"vw":42.022411},{"c":42,"h":42.23,"l":41.9,"n":16122,"o":42.03,"t":"2025-09-24T04:00:00Z","v":1056768,"vw":42.047806},{"c":42.02,"h":42.34,"l":41.76,"n":18394,"o":42.22,"t":"2025-09-25T04:00:00Z","v":2269749,"vw":41.992044},{"c":42.37,"h":42.545,"l":42.065,"n":19924,"o":42.22,"t":"2025-09-26T04:00:00Z","v":1577534,"vw":42.345196},{"c":42.13,"h":42.62,"l":41.94,"n":15455,"o":42.45,"t":"2025-09-29T04:00:00Z","v":950909,"vw":42.112274},{"c":42.57,"h":42.58,"l":42.11,"n":19521,"o":42.25,"t":"2025-09-30T04:00:00Z","v":1413283,"vw":42.462599},{"c":42.98,"h":43.06,"l":42.52,"n":15441,"o":42.68,"t":"2025-10-01T04:00:00Z","v":976667,"vw":42.909877},{"c":42.91,"h":43.0246,"l":42.425,"n":15983,"o":42.8,"t":"2025-10-02T04:00:00Z","v":964592,"vw":42.787658},{"c":42.82,"h":43.39,"l":42.79,"n":13463,"o":42.94,"t":"2025-10-03T04:00:00Z","v":854881,"vw":42.95355},{"c":42.4,"h":42.7999,"l":42.34,"n":13055,"o":42.69,"t":"2025-10-06T04:00:00Z","v":785309,"vw":42.467939},{"c":42.24,"h":42.5472,"l":42.1197,"n":14048,"o":42.5,"t":"2025-10-07T04:00:00Z","v":819876,"vw":42.277089},{"c":42.01,"h":42.28,"l":41.885,"n":12700,"o":42.23,"t":"2025-10-08T04:00:00Z","v":727113,"vw":42.038569},{"c":41.96,"h":42.41,"l":41.82,"n":12207,"o":42.1,"t":"2025-10-09T04:00:00Z","v":615028,"vw":42.033973},{"c":41.68,"h":42.26,"l":41.64,"n":17518,"o":42.19,"t":"2025-10-10T04:00:00Z","v":840959,"vw":41.818959},{"c":42.26,"h":42.31,"l":41.5,"n":15090,"o":41.5,"t":"2025-10-13T04:00:00Z","v":982803,"vw":42.157743},{"c":42.22,"h":42.465,"l":42.0754,"n":14661,"o":42.26,"t":"2025-10-14T04:00:00Z","v":958307,"vw":42.275625},{"c":42.63,"h":42.71,"l":42.27,"n":12030,"o":42.27,"t":"2025-10-15T04:00:00Z","v":970969,"vw":42.592855},{"c":42.28,"h":42.85,"l":42.24,"n":17824,"o":42.73,"t":"2025-10-16T04:00:00Z","v":1024616,"vw":42.440447},{"c":42.76,"h":42.785,"l":42.225,"n":14835,"o":42.29,"t":"2025-10-17T04:00:00Z","v":910573,"vw":42.623818},{"c":42.71,"h":43,"l":42.48,"n":14244,"o":42.76,"t":"2025-10-20T04:00:00Z","v":805677,"vw":42.695469},{"c":42.16,"h":42.88,"l":42.11,"n":21861,"o":42.69,"t":"2025-10-21T04:00:00Z","v":1465732,"vw":42.343013},{"c":42.25,"h":42.37,"l":41.925,"n":19332,"o":42.33,"t":"2025-10-22T04:00:00Z","v":1227807,"vw":42.221393},{"c":42.27,"h":42.375,"l":41.86,"n":18869,"o":42.31,"t":"2025-10-23T04:00:00Z","v":1393089,"vw":42.206264},{"c":42.15,"h":42.53,"l":42.11,"n":17445,"o":42.3,"t":"2025-10-24T04:00:00Z","v":1383684,"vw":42.25655},{"c":42.2,"h":42.23,"l":41.83,"n":14671,"o":42.08,"t":"2025-10-27T04:00:00Z","v":938772,"vw":42.147759},{"c":41.59,"h":42.095,"l":41.46,"n":17924,"o":42,"t":"2025-10-28T04:00:00Z","v":1147231,"vw":41.654321},{"c":41.11,"h":41.52,"l":40.592,"n":23135,"o":41.45,"t":"2025-10-29T04:00:00Z","v":1719014,"vw":41.042403},{"c":40.84,"h":41.33,"l":40.75,"n":23619,"o":41.23,"t":"2025-10-30T04:00:00Z","v":1672221,"vw":40.854518},{"c":40.46,"h":40.645,"l":39.99,"n":21820,"o":40.15,"t":"2025-10-31T04:00:00Z","v":2101208,"vw":40.419935},{"c":40.89,"h":40.94,"l":39.9,"n":24810,"o":40.315,"t":"2025-11-03T05:00:00Z","v":2061886,"vw":40.646381},{"c":39.82,"h":41.5,"l":39.46,"n":39235,"o":41.17,"t":"2025-11-04T05:00:00Z","v":2726468,"vw":39.92168},{"c":39.83,"h":40.3,"l":39.61,"n":24267,"o":40.02,"t":"2025-11-05T05:00:00Z","v":1814024,"vw":39.882499},{"c":39.65,"h":40.12,"l":39.6,"n":15599,"o":39.81,"t":"2025-11-06T05:00:00Z","v":1037593,"vw":39.786393},{"c":40.69,"h":40.715,"l":39.71,"n":22975,"o":39.79,"t":"2025-11-07T05:00:00Z","v":1294387,"vw":40.438484},{"c":40.52,"h":40.73,"l":40.18,"n":18144,"o":40.57,"t":"2025-11-10T05:00:00Z","v":1225580,"vw":40.488105},{"c":41.41,"h":41.465,"l":40.72,"n":19798,"o":40.78,"t":"2025-11-11T05:00:00Z","v":1462787,"vw":41.263748},{"c":40.87,"h":41.35,"l":40.81,"n":17202,"o":41.19,"t":"2025-11-12T05:00:00Z","v":1060197,"vw":40.932213},{"c":41.04,"h":41.26,"l":40.76,"n":20380,"o":40.79,"t":"2025-11-13T05:00:00Z","v":1145598,"vw":41.053736},{"c":41.24,"h":41.335,"l":40.87,"n":21953,"o":41.09,"t":"2025-11-14T05:00:00Z","v":1603290,"vw":41.148896},{"c":41.04,"h":41.49,"l":40.94,"n":17842,"o":41.37,"t":"2025-11-17T05:00:00Z","v":1139616,"vw":41.157736},{"c":41.16,"h":41.35,"l":40.84,"n":17684,"o":40.91,"t":"2025-11-18T05:00:00Z","v":1065065,"vw":41.126421},{"c":40.62,"h":41.22,"l":40.5191,"n":19394,"o":41.1,"t":"2025-11-19T05:00:00Z","v":1414493,"vw":40.669094},{"c":40.4,"h":40.97,"l":40.345,"n":20015,"o":40.74,"t":"2025-11-20T05:00:00Z","v":1511347,"vw":40.496423},{"c":40.95,"h":41.25,"l":40.45,"n":18014,"o":40.59,"t":"2025-11-21T05:00:00Z","v":1853069,"vw":40.970836},{"c":40.85,"h":41.19,"l":40.8,"n":16108,"o":41.08,"t":"2025-11-24T05:00:00Z","v":1520426,"vw":40.894013},{"c":41,"h":41.28,"l":40.995,"n":16571,"o":41.1,"t":"2025-11-25T05:00:00Z","v":956942,"vw":41.088774},{"c":41.08,"h":41.36,"l":41.01,"n":14903,"o":41.01,"t":"2025-11-26T05:00:00Z","v":926918,"vw":41.159345},{"c":41.35,"h":41.389,"l":41.045,"n":9495,"o":41.08,"t":"2025-11-28T05:00:00Z","v":461987,"vw":41.29881},{"c":40.89,"h":41.16,"l":40.87,"n":16817,"o":41.06,"t":"2025-12-01T05:00:00Z","v":1009977,"vw":40.965404},{"c":40.61,"h":41.05,"l":40.38,"n":16708,"o":41.05,"t":"2025-12-02T05:00:00Z","v":1172851,"vw":40.632094},{"c":41.11,"h":41.16,"l":40.65,"n":18098,"o":40.65,"t":"2025-12-03T05:00:00Z","v":1265589,"vw":40.989577},{"c":40.64,"h":41.195,"l":40.51,"n":22488,"o":40.93,"t":"2025-12-04T05:00:00Z","v":1750311,"vw":40.722084},{"c":40.21,"h":40.73,"l":40.175,"n":21137,"o":40.61,"t":"2025-12-05T05:00:00Z","v":1370034,"vw":40.345376},{"c":39.73,"h":40.21,"l":39.72,"n":22945,"o":40.21,"t":"2025-12-08T05:00:00Z","v":2107961,"vw":39.899394},{"c":39.29,"h":40.21,"l":39.265,"n":21886,"o":39.86,"t":"2025-12-09T05:00:00Z","v":1693096,"vw":39.566095},{"c":39.68,"h":39.95,"l":39.33,"n":18752,"o":39.34,"t":"2025-12-10T05:00:00Z","v":1491546,"vw":39.715845},{"c":39.84,"h":39.96,"l":39.56,"n":19446,"o":39.95,"t":"2025-12-11T05:00:00Z","v":1405536,"vw":39.80371},{"c":40.47,"h":40.54,"l":39.96,"n":16381,"o":39.96,"t":"2025-12-12T05:00:00Z","v":1390380,"vw":40.406792},{"c":40.44,"h":40.81,"l":40.16,"n":22506,"o":40.56,"t":"2025-12-15T05:00:00Z","v":1745387,"vw":40.435268},{"c":40.06,"h":40.61,"l":40.05,"n":17082,"o":40.56,"t":"2025-12-16T05:00:00Z","v":1993344,"vw":40.124612},{"c":40.68,"h":40.705,"l":40.04,"n":18736,"o":40.04,"t":"2025-12-17T05:00:00Z","v":1591532,"vw":40.584087},{"c":40.06,"h":40.99,"l":40.01,"n":20228,"o":40.74,"t":"2025-12-18T05:00:00Z","v":1210787,"vw":40.171116},{"c":39.76,"h":40.165,"l":39.75,"n":20176,"o":40.09,"t":"2025-12-19T05:00:00Z","v":3211875,"vw":39.895134},{"c":39.51,"h":39.65,"l":39.125,"n":24372,"o":39.5,"t":"2025-12-22T05:00:00Z","v":1662936,"vw":39.456043},{"c":39.05,"h":39.52,"l":38.9,"n":21525,"o":39.52,"t":"2025-12-23T05:00:00Z","v":1554986,"vw":39.10323},{"c":39.51,"h":39.58,"l":39.16,"n":11425,"o":39.2,"t":"2025-12-24T05:00:00Z","v":918800,"vw":39.465998},{"c":39.51,"h":39.51,"l":39.279,"n":15407,"o":39.5,"t":"2025-12-26T05:00:00Z","v":1136125,"vw":39.42641},{"c":39.54,"h":39.735,"l":39.435,"n":19712,"o":39.61,"t":"2025-12-29T05:00:00Z","v":1568011,"vw":39.531776},{"c":39.83,"h":39.84,"l":39.56,"n":15569,"o":39.59,"t":"2025-12-30T05:00:00Z","v":1067361,"vw":39.750498},{"c":39.63,"h":39.89,"l":39.5,"n":17259,"o":39.8,"t":"2025-12-31T05:00:00Z","v":1240280,"vw":39.649157},{"c":39.53,"h":39.8,"l":39.145,"n":17525,"o":39.51,"t":"2026-01-02T05:00:00Z","v":1426761,"vw":39.519763},{"c":39.94,"h":40.15,"l":39.31,"n":25105,"o":39.63,"t":"2026-01-05T05:00:00Z","v":1723937,"vw":39.816136},{"c":40.35,"h":40.425,"l":39.715,"n":20733,"o":39.9,"t":"2026-01-06T05:00:00Z","v":1645790,"vw":40.130698},{"c":40.49,"h":40.8,"l":40.335,"n":18376,"o":40.58,"t":"2026-01-07T05:00:00Z","v":1165560,"vw":40.543724},{"c":41.19,"h":41.385,"l":40.29,"n":19011,"o":40.29,"t":"2026-01-08T05:00:00Z","v":1429067,"vw":41.176747},{"c":41.04,"h":41.47,"l":40.97,"n":16534,"o":41.19,"t":"2026-01-09T05:00:00Z","v":1119397,"vw":41.077519},{"c":41.26,"h":41.59,"l":41.0651,"n":19449,"o":41.22,"t":"2026-01-12T05:00:00Z","v":1506905,"vw":41.284302},{"c":41.62,"h":41.98,"l":41.27,"n":23476,"o":41.37,"t":"2026-01-13T05:00:00Z","v":1728968,"vw":41.618986},{"c":41.95,"h":42.005,"l":41.57,"n":16851,"o":41.61,"t":"2026-01-14T05:00:00Z","v":1154254,"vw":41.867822},{"c":42.21,"h":42.35,"l":41.87,"n":18906,"o":42.03,"t":"2026-01-15T05:00:00Z","v":1195784,"vw":42.175299},{"c":42.64,"h":42.66,"l":42.027,"n":17652,"o":42.04,"t":"2026-01-16T05:00:00Z","v":1398220,"vw":42.463542},{"c":42.69,"h":42.93,"l":42.485,"n":22728,"o":42.9,"t":"2026-01-20T05:00:00Z","v":1605993,"vw":42.721196},{"c":42.72,"h":42.823,"l":42.2401,"n":20684,"o":42.78,"t":"2026-01-21T05:00:00Z","v":1452473,"vw":42.572476},{"c":42.11,"h":42.98,"l":42.059,"n":18917,"o":42.66,"t":"2026-01-22T05:00:00Z","v":1371399,"vw":42.313094},{"c":42.26,"h":42.385,"l":41.8901,"n":14250,"o":42.11,"t":"2026-01-23T05:00:00Z","v":1011513,"vw":42.179859},{"c":42.19,"h":42.505,"l":41.94,"n":23572,"o":42.5,"t":"2026-01-26T05:00:00Z","v":2421234,"vw":42.181207},{"c":42.17,"h":42.37,"l":41.75,"n":16510,"o":42.25,"t":"2026-01-27T05:00:00Z","v":1038454,"vw":42.09061},{"c":41.37,"h":42.3,"l":41.22,"n":18747,"o":42.27,"t":"2026-01-28T05:00:00Z","v":1224087,"vw":41.608107},{"c":41.82,"h":41.87,"l":41.24,"n":26066,"o":41.53,"t":"2026-01-29T05:00:00Z","v":1863824,"vw":41.617909},{"c":41.67,"h":41.675,"l":40.93,"n":18759,"o":41.13,"t":"2026-01-30T05:00:00Z","v":1697731,"vw":41.472946},{"c":41.45,"h":42.07,"l":41.42,"n":20843,"o":41.7,"t":"2026-02-02T05:00:00Z","v":1485041,"vw":41.590563},{"c":41.91,"h":41.98,"l":41.4201,"n":21828,"o":41.46,"t":"2026-02-03T05:00:00Z","v":1248502,"vw":41.793147},{"c":42.18,"h":42.83,"l":42.01,"n":29846,"o":42.12,"t":"2026-02-04T05:00:00Z","v":2293995,"vw":42.402221},{"c":42.88,"h":42.94,"l":42.13,"n":25772,"o":42.25,"t":"2026-02-05T05:00:00Z","v":1798404,"vw":42.748171},{"c":42.91,"h":43.37,"l":42.66,"n":18780,"o":43,"t":"2026-02-06T05:00:00Z","v":1283995,"vw":42.917899},{"c":42.85,"h":42.99,"l":42.52,"n":16909,"o":42.87,"t":"2026-02-09T05:00:00Z","v":959128,"vw":42.796659},{"c":43.31,"h":43.485,"l":43.003,"n":23601,"o":43.1,"t":"2026-02-10T05:00:00Z","v":1650527,"vw":43.303666},{"c":43.08,"h":43.75,"l":42.77,"n":31116,"o":42.93,"t":"2026-02-11T05:00:00Z","v":2087102,"vw":43.216229},{"c":43.63,"h":44.29,"l":43.38,"n":41103,"o":43.64,"t":"2026-02-12T05:00:00Z","v":3198196,"vw":43.863792},{"c":44.34,"h":44.58,"l":43.46,"n":24470,"o":43.71,"t":"2026-02-13T05:00:00Z","v":1875417,"vw":44.249235},{"c":44.79,"h":45.47,"l":44.22,"n":28363,"o":44.94,"t":"2026-02-17T05:00:00Z","v":1782483,"vw":44.718582},{"c":43.58,"h":44.6341,"l":43.56,"n":27438,"o":44.56,"t":"2026-02-18T05:00:00Z","v":1715770,"vw":43.700769},{"c":43.97,"h":43.99,"l":43.52,"n":20350,"o":43.63,"t":"2026-02-19T05:00:00Z","v":1246404,"vw":43.850725},{"c":44.35,"h":44.4,"l":43.82,"n":17959,"o":44.14,"t":"2026-02-20T05:00:00Z","v":1406427,"vw":44.170149},{"c":44.56,"h":44.82,"l":44.48,"n":17350,"o":44.49,"t":"2026-02-23T05:00:00Z","v":1105213,"vw":44.600119},{"c":44.5,"h":44.83,"l":44.135,"n":13935,"o":44.82,"t":"2026-02-24T05:00:00Z","v":793360,"vw":44.403955},{"c":44.38,"h":44.5975,"l":43.92,"n":14614,"o":44.44,"t":"2026-02-25T05:00:00Z","v":1080118,"vw":44.28878},{"c":44.98,"h":45.21,"l":44.34,"n":20712,"o":44.5,"t":"2026-02-26T05:00:00Z","v":1550847,"vw":44.996432},{"c":45.32,"h":45.83,"l":44.9,"n":20792,"o":45.05,"t":"2026-02-27T05:00:00Z","v":2060482,"vw":45.326599},{"c":45.83,"h":46.03,"l":45.05,"n":20433,"o":45.36,"t":"2026-03-02T05:00:00Z","v":1729616,"vw":45.763897},{"c":45.43,"h":45.66,"l":45.07,"n":19039,"o":45.45,"t":"2026-03-03T05:00:00Z","v":1202641,"vw":45.416249},{"c":45.01,"h":45.3972,"l":44.68,"n":16857,"o":45.39,"t":"2026-03-04T05:00:00Z","v":1503270,"vw":44.96461},{"c":45,"h":45.12,"l":44.38,"n":20322,"o":44.85,"t":"2026-03-05T05:00:00Z","v":1304012,"vw":44.838757},{"c":45.12,"h":45.16,"l":44.43,"n":16101,"o":44.86,"t":"2026-03-06T05:00:00Z","v":1076849,"vw":44.958695},{"c":45.45,"h":45.49,"l":44.48,"n":20791,"o":45.11,"t":"2026-03-09T04:00:00Z","v":1146323,"vw":45.167204},{"c":45.3,"h":45.76,"l":45.02,"n":22539,"o":45.18,"t":"2026-03-10T04:00:00Z","v":1530633,"vw":45.373087},{"c":45.11,"h":45.27,"l":44.75,"n":19771,"o":45.09,"t":"2026-03-11T04:00:00Z","v":1115654,"vw":45.064723},{"c":44.95,"h":45.36,"l":44.72,"n":25130,"o":45.01,"t":"2026-03-12T04:00:00Z","v":1787913,"vw":44.969844},{"c":45.01,"h":45.66,"l":44.97,"n":19116,"o":45.52,"t":"2026-03-13T04:00:00Z","v":1062152,"vw":45.119296},{"c":45.23,"h":45.74,"l":45.18,"n":18240,"o":45.43,"t":"2026-03-16T04:00:00Z","v":1286810,"vw":45.322612},{"c":45.07,"h":45.5596,"l":45,"n":20143,"o":45.03,"t":"2026-03-17T04:00:00Z","v":1088155,"vw":45.214936},{"c":44.4,"h":45,"l":44.38,"n":17406,"o":44.96,"t":"2026-03-18T04:00:00Z","v":973907,"vw":44.550251},{"c":44.23,"h":44.655,"l":44.0244,"n":19037,"o":44.44,"t":"2026-03-19T04:00:00Z","v":945660,"vw":44.282923},{"c":42.46,"h":44.22,"l":42.22,"n":25133,"o":44.22,"t":"2026-03-20T04:00:00Z","v":2519743,"vw":42.775959},{"c":42.52,"h":43,"l":42.19,"n":21449,"o":43,"t":"2026-03-23T04:00:00Z","v":1362997,"vw":42.571504},{"c":42.36,"h":42.8,"l":42.28,"n":16673,"o":42.49,"t":"2026-03-24T04:00:00Z","v":1214914,"vw":42.521499},{"c":41.99,"h":42.74,"l":41.93,"n":21225,"o":42.49,"t":"2026-03-25T04:00:00Z","v":1565674,"vw":42.153023},{"c":42.1,"h":42.4,"l":41.85,"n":18897,"o":41.85,"t":"2026-03-26T04:00:00Z","v":1569299,"vw":42.168122},{"c":41.94,"h":42.52,"l":41.91,"n":20429,"o":42.1,"t":"2026-03-27T04:00:00Z","v":1580703,"vw":42.132483},{"c":41.89,"h":42.6,"l":41.63,"n":19248,"o":42.29,"t":"2026-03-30T04:00:00Z","v":1307617,"vw":41.987083},{"c":42.03,"h":42.39,"l":41.75,"n":35165,"o":42.31,"t":"2026-03-31T04:00:00Z","v":3753443,"vw":42.050067},{"c":42.45,"h":42.625,"l":41.76,"n":34232,"o":42.03,"t":"2026-04-01T04:00:00Z","v":2420436,"vw":42.281534},{"c":42.77,"h":42.85,"l":42.35,"n":23939,"o":42.7,"t":"2026-04-02T04:00:00Z","v":1551020,"vw":42.716529},{"c":42.5,"h":42.73,"l":42.34,"n":18181,"o":42.6,"t":"2026-04-06T04:00:00Z","v":1403155,"vw":42.492059},{"c":43.26,"h":43.3595,"l":42.54,"n":22231,"o":42.54,"t":"2026-04-07T04:00:00Z","v":1446994,"vw":43.170137},{"c":43.55,"h":43.74,"l":43.28,"n":22290,"o":43.28,"t":"2026-04-08T04:00:00Z","v":1586582,"vw":43.560127},{"c":44,"h":44.24,"l":43.27,"n":16775,"o":43.37,"t":"2026-04-09T04:00:00Z","v":916114,"vw":43.987225},{"c":44.09,"h":44.23,"l":43.915,"n":14567,"o":44,"t":"2026-04-10T04:00:00Z","v":1076863,"vw":44.064572},{"c":43.77,"h":44.02,"l":43.31,"n":16198,"o":44.02,"t":"2026-04-13T04:00:00Z","v":1113905,"vw":43.672015},{"c":44.08,"h":44.215,"l":43.55,"n":18131,"o":43.58,"t":"2026-04-14T04:00:00Z","v":1537498,"vw":44.064581},{"c":44.29,"h":44.315,"l":43.85,"n":18240,"o":43.99,"t":"2026-04-15T04:00:00Z","v":1232639,"vw":44.16778},{"c":44.73,"h":44.855,"l":44.28,"n":19140,"o":44.28,"t":"2026-04-16T04:00:00Z","v":1109411,"vw":44.621503},{"c":45.14,"h":45.23,"l":44.69,"n":17922,"o":44.8,"t":"2026-04-17T04:00:00Z","v":1096034,"vw":45.067805},{"c":45.11,"h":45.41,"l":44.945,"n":16623,"o":45.06,"t":"2026-04-20T04:00:00Z","v":1295149,"vw":45.188227},{"c":44.39,"h":45.105,"l":44.34,"n":17534,"o":45.05,"t":"2026-04-21T04:00:00Z","v":1096964,"vw":44.536676},{"c":43.62,"h":44.7699,"l":43.36,"n":19513,"o":44.64,"t":"2026-04-22T04:00:00Z","v":1662544,"vw":43.746468},{"c":44.28,"h":44.42,"l":43.865,"n":28549,"o":43.93,"t":"2026-04-23T04:00:00Z","v":1909524,"vw":44.237263},{"c":43.87,"h":44.48,"l":43.86,"n":21515,"o":44.22,"t":"2026-04-24T04:00:00Z","v":1533996,"vw":43.97431},{"c":43.61,"h":44.13,"l":43.43,"n":19060,"o":43.88,"t":"2026-04-27T04:00:00Z","v":1356426,"vw":43.656351},{"c":44.04,"h":44.065,"l":43.45,"n":23863,"o":43.9,"t":"2026-04-28T04:00:00Z","v":2473353,"vw":43.860714},{"c":43.52,"h":43.9699,"l":43.31,"n":27499,"o":43.75,"t":"2026-04-29T04:00:00Z","v":2361423,"vw":43.602477},{"c":43.79,"h":44.07,"l":42.8,"n":31455,"o":42.97,"t":"2026-04-30T04:00:00Z","v":3866939,"vw":43.80138},{"c":43.95,"h":44.22,"l":43.48,"n":24250,"o":43.78,"t":"2026-05-01T04:00:00Z","v":2021930,"vw":43.817464},{"c":44.06,"h":44.27,"l":43.65,"n":21650,"o":43.69,"t":"2026-05-04T04:00:00Z","v":1456290,"vw":44.027768},{"c":44.41,"h":44.6,"l":43.95,"n":20013,"o":44.11,"t":"2026-05-05T04:00:00Z","v":1985308,"vw":44.375473},{"c":44.71,"h":44.995,"l":44.5,"n":21759,"o":44.5,"t":"2026-05-06T04:00:00Z","v":2028531,"vw":44.742584},{"c":44.51,"h":44.76,"l":44.07,"n":21548,"o":44.54,"t":"2026-05-07T04:00:00Z","v":1743595,"vw":44.506767},{"c":44.36,"h":44.74,"l":44.215,"n":22576,"o":44.66,"t":"2026-05-08T04:00:00Z","v":1753202,"vw":44.429344},{"c":44.3,"h":44.76,"l":44.2,"n":20776,"o":44.53,"t":"2026-05-11T04:00:00Z","v":1515314,"vw":44.391428},{"c":44.5,"h":44.62,"l":44.05,"n":19274,"o":44.39,"t":"2026-05-12T04:00:00Z","v":1730633,"vw":44.416843},{"c":43.96,"h":44.53,"l":43.68,"n":32005,"o":44.32,"t":"2026-05-13T04:00:00Z","v":2543650,"vw":44.054896},{"c":43.74,"h":44.19,"l":43.73,"n":22407,"o":44.08,"t":"2026-05-14T04:00:00Z","v":1680899,"vw":43.911155},{"c":43.72,"h":44.29,"l":43.335,"n":22283,"o":43.77,"t":"2026-05-15T04:00:00Z","v":1610853,"vw":43.672195},{"c":44.33,"h":44.375,"l":43.8,"n":23905,"o":44.02,"t":"2026-05-18T04:00:00Z","v":2818888,"vw":44.258413},{"c":44.84,"h":44.945,"l":44.0799,"n":24136,"o":44.33,"t":"2026-05-19T04:00:00Z","v":2228758,"vw":44.728513},{"c":45.3,"h":45.48,"l":44.735,"n":29314,"o":44.91,"t":"2026-05-20T04:00:00Z","v":2454065,"vw":45.309272},{"c":44.98,"h":45.33,"l":44.88,"n":22292,"o":45.15,"t":"2026-05-21T04:00:00Z","v":2134923,"vw":45.069955},{"c":45,"h":45.27,"l":44.71,"n":19185,"o":44.92,"t":"2026-05-22T04:00:00Z","v":1452926,"vw":45.011854},{"c":45.06,"h":45.2,"l":44.81,"n":18725,"o":45.04,"t":"2026-05-26T04:00:00Z","v":1196178,"vw":45.063482},{"c":44.84,"h":45.3443,"l":44.77,"n":17312,"o":45,"t":"2026-05-27T04:00:00Z","v":1481810,"vw":44.926194},{"c":44.85,"h":45.18,"l":44.605,"n":18867,"o":45.18,"t":"2026-05-28T04:00:00Z","v":1297651,"vw":44.828003},{"c":44.51,"h":44.935,"l":44.46,"n":22306,"o":44.88,"t":"2026-05-29T04:00:00Z","v":2083008,"vw":44.580633},{"c":43.22,"h":44.43,"l":43.21,"n":23773,"o":44.26,"t":"2026-06-01T04:00:00Z","v":1973285,"vw":43.496368},{"c":43.82,"h":44.015,"l":43.25,"n":26322,"o":43.29,"t":"2026-06-02T04:00:00Z","v":1456144,"vw":43.727295},{"c":44.19,"h":44.409,"l":43.675,"n":22856,"o":43.78,"t":"2026-06-03T04:00:00Z","v":2139134,"vw":44.204534},{"c":43.98,"h":44.89,"l":43.37,"n":27024,"o":44.65,"t":"2026-06-04T04:00:00Z","v":2159593,"vw":43.848813},{"c":44.96,"h":45.33,"l":43.61,"n":28878,"o":43.83,"t":"2026-06-05T04:00:00Z","v":2773056,"vw":44.712002},{"c":45.01,"h":45.17,"l":44.8,"n":23284,"o":45,"t":"2026-06-08T04:00:00Z","v":1544505,"vw":45.005327},{"c":45.99,"h":46.23,"l":45.32,"n":32124,"o":45.32,"t":"2026-06-09T04:00:00Z","v":2434451,"vw":45.995241},{"c":46.3,"h":46.715,"l":46.17,"n":26098,"o":46.47,"t":"2026-06-10T04:00:00Z","v":1927326,"vw":46.440719},{"c":46.11,"h":46.9,"l":46.07,"n":25369,"o":46.45,"t":"2026-06-11T04:00:00Z","v":1579690,"vw":46.399412},{"c":46.59,"h":46.62,"l":46.25,"n":25715,"o":46.25,"t":"2026-06-12T04:00:00Z","v":1629141,"vw":46.495477},{"c":45.93,"h":46.64,"l":45.845,"n":28277,"o":46.5,"t":"2026-06-15T04:00:00Z","v":2357622,"vw":46.114244},{"c":46.16,"h":46.45,"l":45.81,"n":22559,"o":46.26,"t":"2026-06-16T04:00:00Z","v":1939387,"vw":46.145867},{"c":45.13,"h":46.36,"l":44.88,"n":25680,"o":46.36,"t":"2026-06-17T04:00:00Z","v":1677384,"vw":45.303257},{"c":45,"h":45.7399,"l":44.83,"n":18110,"o":45.43,"t":"2026-06-18T04:00:00Z","v":2394021,"vw":45.09691},{"c":45.16,"h":45.465,"l":44.8457,"n":16894,"o":44.92,"t":"2026-06-22T04:00:00Z","v":1435803,"vw":45.210331},{"c":46.02,"h":46.18,"l":45.51,"n":17090,"o":45.52,"t":"2026-06-23T04:00:00Z","v":1374577,"vw":45.977385},{"c":46.51,"h":46.69,"l":46.04,"n":19556,"o":46.11,"t":"2026-06-24T04:00:00Z","v":1853558,"vw":46.423725},{"c":46.37,"h":46.8,"l":45.96,"n":23125,"o":46.52,"t":"2026-06-25T04:00:00Z","v":1427516,"vw":46.349357},{"c":47.47,"h":47.47,"l":46.6565,"n":32480,"o":46.7,"t":"2026-06-26T04:00:00Z","v":4287756,"vw":47.346772},{"c":47.33,"h":47.365,"l":46.885,"n":26174,"o":47.18,"t":"2026-06-29T04:00:00Z","v":2154194,"vw":47.183639},{"c":46.53,"h":47.23,"l":46.51,"n":17718,"o":47,"t":"2026-06-30T04:00:00Z","v":1232680,"vw":46.730883},{"c":46.57,"h":46.9,"l":46.39,"n":23255,"o":46.9,"t":"2026-07-01T04:00:00Z","v":2135263,"vw":46.579715},{"c":47.53,"h":47.635,"l":46.67,"n":21818,"o":46.87,"t":"2026-07-02T04:00:00Z","v":1468778,"vw":47.463713},{"c":46.97,"h":47.3999,"l":46.93,"n":18623,"o":47.34,"t":"2026-07-06T04:00:00Z","v":1159003,"vw":47.051051},{"c":47.44,"h":48.15,"l":47.33,"n":15430,"o":47.42,"t":"2026-07-07T04:00:00Z","v":807345,"vw":47.603467},{"c":46.89,"h":47.48,"l":46.88,"n":17735,"o":47.48,"t":"2026-07-08T04:00:00Z","v":2050729,"vw":47.038869},{"c":46.51,"h":47.04,"l":46.46,"n":18690,"o":47.02,"t":"2026-07-09T04:00:00Z","v":1695640,"vw":46.564437},{"c":46.77,"h":47.8,"l":46.295,"n":19623,"o":46.64,"t":"2026-07-10T04:00:00Z","v":1021457,"vw":46.593318},{"c":47.36,"h":47.47,"l":46.98,"n":18890,"o":46.98,"t":"2026-07-13T04:00:00Z","v":906381,"vw":47.285526},{"c":47.36,"h":47.56,"l":47.08,"n":17644,"o":47.45,"t":"2026-07-14T04:00:00Z","v":1190983,"vw":47.328428},{"c":47.42,"h":48.14,"l":47.24,"n":18904,"o":47.66,"t":"2026-07-15T04:00:00Z","v":1246711,"vw":47.574021},{"c":49.22,"h":49.3,"l":47.56,"n":29981,"o":47.56,"t":"2026-07-16T04:00:00Z","v":3853871,"vw":48.923452},{"c":49.59,"h":50,"l":49.055,"n":25154,"o":49.69,"t":"2026-07-17T04:00:00Z","v":1502105,"vw":49.483247},{"c":48.92,"h":49.81,"l":48.72,"n":22305,"o":49.51,"t":"2026-07-20T04:00:00Z","v":1621881,"vw":49.031052},{"c":49.05,"h":49.07,"l":48.53,"n":17961,"o":48.59,"t":"2026-07-21T04:00:00Z","v":1193163,"vw":48.923089},{"c":48.97,"h":49.34,"l":48.88,"n":15817,"o":49.21,"t":"2026-07-22T04:00:00Z","v":1099683,"vw":49.050941},{"c":48.64,"h":49.208,"l":48.4447,"n":17563,"o":49.1,"t":"2026-07-23T04:00:00Z","v":1147599,"vw":48.715488},{"c":49.38,"h":49.43,"l":48.805,"n":20462,"o":48.86,"t":"2026-07-24T04:00:00Z","v":1095591,"vw":49.215357},{"c":49.21,"h":49.785,"l":49.045,"n":15553,"o":49.2,"t":"2026-07-27T04:00:00Z","v":962932,"vw":49.287353},{"c":49.23,"h":49.81,"l":49.13,"n":20624,"o":49.64,"t":"2026-07-28T04:00:00Z","v":1209367,"vw":49.352497},{"c":48.85,"h":49.6,"l":48.67,"n":25352,"o":49.25,"t":"2026-07-29T04:00:00Z","v":1712902,"vw":48.986442},{"c":48.14,"h":48.77,"l":47.58,"n":24338,"o":48.7,"t":"2026-07-30T04:00:00Z","v":1466616,"vw":47.981096},{"c":47.52,"h":47.615,"l":46.96,"n":21604,"o":47.43,"t":"2026-07-31T04:00:00Z","v":1687963,"vw":47.421795},{"c":47.49,"h":48,"l":47.2,"n":22423,"o":47.56,"t":"2026-08-03T04:00:00Z","v":1562056,"vw":47.491898},{"c":47.17,"h":47.3,"l":46.435,"n":25874,"o":47.2,"t":"2026-08-04T04:00:00Z","v":1690010,"vw":47.137696},{"c":47.36,"h":47.87,"l":46.73,"n":23612,"o":47.87,"t":"2026-08-05T04:00:00Z","v":1454539,"vw":47.146243},{"c":47,"h":48.01,"l":46.78,"n":20747,"o":48.01,"t":"2026-08-06T04:00:00Z","v":1187204,"vw":47.063352},{"c":46.84,"h":47.08,"l":46.5,"n":20433,"o":46.72,"t":"2026-08-07T04:00:00Z","v":1242781,"vw":46.853028},{"c":45.86,"h":46.655,"l":45.795,"n":25684,"o":46.655,"t":"2026-08-10T04:00:00Z","v":1405594,"vw":45.922002},{"c":45.37,"h":45.9192,"l":45.34,"n":21961,"o":45.82,"t":"2026-08-11T04:00:00Z","v":1425807,"vw":45.496985},{"c":45.81,"h":45.86,"l":45.285,"n":18774,"o":45.285,"t":"2026-08-12T04:00:00Z","v":1250652,"vw":45.745678},{"c":46.24,"h":46.38,"l":45.98,"n":15559,"o":46.1,"t":"2026-08-13T04:00:00Z","v":803801,"vw":46.215257},{"c":46,"h":46.46,"l":45.98,"n":17730,"o":46.27,"t":"2026-08-14T04:00:00Z","v":1586909,"vw":46.129568},{"c":46.16,"h":46.235,"l":45.665,"n":22827,"o":45.98,"t":"2026-08-17T04:00:00Z","v":1729377,"vw":46.084596},{"c":45.83,"h":46.75,"l":45.8,"n":23495,"o":46.53,"t":"2026-08-18T04:00:00Z","v":1728024,"vw":46.049251},{"c":46.24,"h":46.54,"l":45.86,"n":17317,"o":46.03,"t":"2026-08-19T04:00:00Z","v":973615,"vw":46.172096},{"c":46.09,"h":46.4799,"l":46.07,"n":16672,"o":46.17,"t":"2026-08-20T04:00:00Z","v":914766,"vw":46.209759},{"c":45.83,"h":46.44,"l":45.645,"n":14387,"o":46.15,"t":"2026-08-21T04:00:00Z","v":826211,"vw":45.814186},{"c":46.34,"h":46.51,"l":46.04,"n":15968,"o":46.08,"t":"2026-08-24T04:00:00Z","v":1385621,"vw":46.277942},{"c":46.12,"h":46.38,"l":45.99,"n":18000,"o":46.2,"t":"2026-08-25T04:00:00Z","v":1152655,"vw":46.114843},{"c":45.66,"h":46.77,"l":45.66,"n":13911,"o":46.1,"t":"2026-08-26T04:00:00Z","v":901324,"vw":45.827973},{"c":45.33,"h":45.59,"l":45.1,"n":14198,"o":45.59,"t":"2026-08-27T04:00:00Z","v":874251,"vw":45.317846},{"c":45.67,"h":45.74,"l":45.2832,"n":13550,"o":45.56,"t":"2026-08-28T04:00:00Z","v":907510,"vw":45.611432},{"c":45.2,"h":45.65,"l":45.09,"n":14896,"o":45.65,"t":"2026-08-31T04:00:00Z","v":1265322,"vw":45.21297},{"c":45.24,"h":45.48,"l":45.09,"n":18289,"o":45.44,"t":"2026-09-01T04:00:00Z","v":1181479,"vw":45.239718},{"c":45.07,"h":45.58,"l":44.695,"n":26583,"o":45.41,"t":"2026-09-02T04:00:00Z","v":1991239,"vw":45.003243},{"c":45.18,"h":45.4755,"l":44.775,"n":21116,"o":45.3,"t":"2026-09-03T04:00:00Z","v":1411663,"vw":45.140367},{"c":44.63,"h":45.155,"l":44.6,"n":19773,"o":44.93,"t":"2026-09-04T04:00:00Z","v":1329964,"vw":44.845039},{"c":44.45,"h":44.94,"l":44.41,"n":22935,"o":44.5,"t":"2026-09-08T04:00:00Z","v":1686885,"vw":44.551218},{"c":44.13,"h":44.89,"l":43.86,"n":20940,"o":44.89,"t":"2026-09-09T04:00:00Z","v":1277839,"vw":44.058415},{"c":43.85,"h":44.45,"l":43.68,"n":18032,"o":44.08,"t":"2026-09-10T04:00:00Z","v":1480611,"vw":43.883977},{"c":43.87,"h":44.05,"l":43.55,"n":19373,"o":44.05,"t":"2026-09-11T04:00:00Z","v":1512748,"vw":43.816148},{"c":43.76,"h":44.48,"l":43.67,"n":17968,"o":44.12,"t":"2026-09-14T04:00:00Z","v":1228582,"vw":43.83591},{"c":43.2,"h":43.9525,"l":43.11,"n":21813,"o":43.67,"t":"2026-09-15T04:00:00Z","v":1404086,"vw":43.246477},{"c":41.65,"h":43.54,"l":41.395,"n":34236,"o":43.26,"t":"2026-09-16T04:00:00Z","v":2936607,"vw":41.95315},{"c":41.66,"h":41.98,"l":41.63,"n":34354,"o":41.86,"t":"2026-09-17T04:00:00Z","v":2612867,"vw":41.745801},{"c":41.55,"h":41.74,"l":41.3,"n":25869,"o":41.55,"t":"2026-09-18T04:00:00Z","v":3282255,"vw":41.545881},{"c":41.63,"h":42.23,"l":41.4308,"n":26817,"o":41.61,"t":"2026-09-21T04:00:00Z","v":2671844,"vw":41.763252},{"c":41.6,"h":41.855,"l":41.32,"n":27735,"o":41.71,"t":"2026-09-22T04:00:00Z","v":2815153,"vw":41.575334},{"c":41.33,"h":41.5197,"l":40.96,"n":25887,"o":41.5,"t":"2026-09-23T04:00:00Z","v":2315222,"vw":41.333857},{"c":41.18,"h":41.68,"l":40.9,"n":22920,"o":41.68,"t":"2026-09-24T04:00:00Z","v":1769901,"vw":41.129004},{"c":41.3,"h":41.35,"l":40.87,"n":26214,"o":41.15,"t":"2026-09-25T04:00:00Z","v":2003238,"vw":41.187889},{"c":41.4,"h":41.47,"l":40.92,"n":34487,"o":41.36,"t":"2026-09-28T04:00:00Z","v":3602679,"vw":41.276973},{"c":41.34,"h":41.47,"l":41.01,"n":25551,"o":41.25,"t":"2026-09-29T04:00:00Z","v":2525610,"vw":41.267319},{"c":41.09,"h":41.4872,"l":40.955,"n":23447,"o":41.44,"t":"2026-09-30T04:00:00Z","v":1835286,"vw":41.11636},{"c":40.2,"h":41.115,"l":40.01,"n":32727,"o":40.94,"t":"2026-10-01T04:00:00Z","v":2741720,"vw":40.213828},{"c":40.95,"h":41.05,"l":40.01,"n":44266,"o":40.485,"t":"2026-10-02T04:00:00Z","v":5059439,"vw":40.821461},{"c":40.38,"h":40.95,"l":40.29,"n":27382,"o":40.95,"t":"2026-10-05T04:00:00Z","v":2891970,"vw":40.5427},{"c":40.51,"h":40.74,"l":40.32,"n":23543,"o":40.47,"t":"2026-10-06T04:00:00Z","v":2056573,"vw":40.487591},{"c":39.84,"h":40.9163,"l":39.755,"n":24289,"o":40.53,"t":"2026-10-07T04:00:00Z","v":2548275,"vw":40.002408},{"c":40.27,"h":40.27,"l":39.59,"n":22496,"o":39.94,"t":"2026-10-08T04:00:00Z","v":3076489,"vw":40.143901},{"c":40.24,"h":40.49,"l":39.9766,"n":24332,"o":40.39,"t":"2026-10-09T04:00:00Z","v":2147065,"vw":40.267226},{"c":40.57,"h":40.64,"l":40.07,"n":21920,"o":40.2,"t":"2026-10-12T04:00:00Z","v":2044338,"vw":40.521236},{"c":40.5,"h":41.02,"l":40.14,"n":24052,"o":41.02,"t":"2026-10-13T04:00:00Z","v":2262108,"vw":40.46223},{"c":40.8,"h":41.04,"l":40.32,"n":28967,"o":40.51,"t":"2026-10-14T04:00:00Z","v":2423345,"vw":40.774334},{"c":41.15,"h":41.95,"l":41.1201,"n":33020,"o":41.33,"t":"2026-10-15T04:00:00Z","v":2920058,"vw":41.36923},{"c":41.54,"h":41.56,"l":41.03,"n":27048,"o":41.36,"t":"2026-10-16T04:00:00Z","v":3186795,"vw":41.462949},{"c":40.86,"h":41.3397,"l":40.535,"n":24783,"o":41.22,"t":"2026-10-19T04:00:00Z","v":2293697,"vw":40.790588},{"c":41.59,"h":41.62,"l":40.96,"n":28610,"o":41.17,"t":"2026-10-20T04:00:00Z","v":2827947,"vw":41.384309},{"c":40.72,"h":41.71,"l":40.66,"n":22313,"o":41.67,"t":"2026-10-21T04:00:00Z","v":1983875,"vw":40.86407},{"c":42.13,"h":42.165,"l":40.79,"n":31928,"o":41.27,"t":"2026-10-22T04:00:00Z","v":2473676,"vw":41.861224}],"volatilityBars":[{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-09-22T09:30:00Z","v":220,"vw":41.87},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-09-22T12:30:00Z","v":100,"vw":42.5},{"c":42.16,"h":42.16,"l":42.16,"n":2,"o":42.16,"t":"2026-09-22T13:00:00Z","v":200,"vw":42.16},{"c":41.498,"h":41.855,"l":41.35,"n":639,"o":41.71,"t":"2026-09-22T13:30:00Z","v":47169,"vw":41.606511},{"c":41.57,"h":41.595,"l":41.38,"n":414,"o":41.48,"t":"2026-09-22T13:45:00Z","v":19496,"vw":41.489874},{"c":41.565,"h":41.6399,"l":41.52,"n":513,"o":41.55,"t":"2026-09-22T14:00:00Z","v":27528,"vw":41.562592},{"c":41.58,"h":41.6327,"l":41.55,"n":527,"o":41.565,"t":"2026-09-22T14:15:00Z","v":45060,"vw":41.584861},{"c":41.42,"h":41.59,"l":41.41,"n":1058,"o":41.58,"t":"2026-09-22T14:30:00Z","v":104417,"vw":41.507575},{"c":41.44,"h":41.529,"l":41.32,"n":1178,"o":41.41,"t":"2026-09-22T14:45:00Z","v":253863,"vw":41.419469},{"c":41.44,"h":41.46,"l":41.375,"n":644,"o":41.44,"t":"2026-09-22T15:00:00Z","v":44524,"vw":41.422649},{"c":41.46,"h":41.4899,"l":41.43,"n":749,"o":41.44,"t":"2026-09-22T15:15:00Z","v":38808,"vw":41.45874},{"c":41.56,"h":41.6,"l":41.45,"n":1153,"o":41.455,"t":"2026-09-22T15:30:00Z","v":144657,"vw":41.521243},{"c":41.565,"h":41.57,"l":41.5,"n":596,"o":41.545,"t":"2026-09-22T15:45:00Z","v":37809,"vw":41.536768},{"c":41.58,"h":41.61,"l":41.53,"n":683,"o":41.57,"t":"2026-09-22T16:00:00Z","v":46119,"vw":41.585174},{"c":41.59,"h":41.59,"l":41.52,"n":785,"o":41.585,"t":"2026-09-22T16:15:00Z","v":61423,"vw":41.548034},{"c":41.555,"h":41.59,"l":41.55,"n":668,"o":41.58,"t":"2026-09-22T16:30:00Z","v":72350,"vw":41.566312},{"c":41.625,"h":41.635,"l":41.55,"n":849,"o":41.555,"t":"2026-09-22T16:45:00Z","v":77349,"vw":41.593954},{"c":41.51,"h":41.63,"l":41.495,"n":752,"o":41.625,"t":"2026-09-22T17:00:00Z","v":39248,"vw":41.552359},{"c":41.6,"h":41.6,"l":41.505,"n":670,"o":41.505,"t":"2026-09-22T17:15:00Z","v":48736,"vw":41.553474},{"c":41.56,"h":41.62,"l":41.56,"n":871,"o":41.605,"t":"2026-09-22T17:30:00Z","v":63460,"vw":41.590922},{"c":41.56,"h":41.6,"l":41.5353,"n":1247,"o":41.56,"t":"2026-09-22T17:45:00Z","v":79958,"vw":41.562135},{"c":41.62,"h":41.64,"l":41.56,"n":1132,"o":41.56,"t":"2026-09-22T18:00:00Z","v":88586,"vw":41.600093},{"c":41.575,"h":41.65,"l":41.56,"n":862,"o":41.62,"t":"2026-09-22T18:15:00Z","v":76257,"vw":41.62145},{"c":41.585,"h":41.6,"l":41.55,"n":902,"o":41.57,"t":"2026-09-22T18:30:00Z","v":65375,"vw":41.577904},{"c":41.605,"h":41.64,"l":41.57,"n":1053,"o":41.585,"t":"2026-09-22T18:45:00Z","v":64512,"vw":41.608013},{"c":41.695,"h":41.7,"l":41.6,"n":1169,"o":41.6,"t":"2026-09-22T19:00:00Z","v":84701,"vw":41.652512},{"c":41.685,"h":41.695,"l":41.63,"n":1348,"o":41.695,"t":"2026-09-22T19:15:00Z","v":92633,"vw":41.667497},{"c":41.705,"h":41.73,"l":41.64,"n":1994,"o":41.685,"t":"2026-09-22T19:30:00Z","v":140495,"vw":41.691343},{"c":41.57,"h":41.745,"l":41.53,"n":5084,"o":41.705,"t":"2026-09-22T19:45:00Z","v":367227,"vw":41.62156},{"c":42.02,"h":42.02,"l":41.6,"n":41,"o":41.6,"t":"2026-09-22T20:00:00Z","v":580623,"vw":41.600074},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-09-22T22:30:00Z","v":100,"vw":41.9},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-09-23T11:15:00Z","v":125,"vw":41.7},{"c":41.64,"h":41.64,"l":41.64,"n":1,"o":41.64,"t":"2026-09-23T11:45:00Z","v":100,"vw":41.64},{"c":41.155,"h":41.5,"l":41.0311,"n":806,"o":41.5,"t":"2026-09-23T13:30:00Z","v":73740,"vw":41.32286},{"c":41.045,"h":41.1899,"l":41.03,"n":613,"o":41.155,"t":"2026-09-23T13:45:00Z","v":43509,"vw":41.110018},{"c":41.29,"h":41.32,"l":40.96,"n":1385,"o":41.045,"t":"2026-09-23T14:00:00Z","v":157948,"vw":41.12662},{"c":41.47,"h":41.47,"l":41.255,"n":1095,"o":41.32,"t":"2026-09-23T14:15:00Z","v":98878,"vw":41.38401},{"c":41.36,"h":41.51,"l":41.295,"n":728,"o":41.475,"t":"2026-09-23T14:30:00Z","v":39039,"vw":41.404192},{"c":41.22,"h":41.345,"l":41.13,"n":877,"o":41.345,"t":"2026-09-23T14:45:00Z","v":75925,"vw":41.241498},{"c":41.28,"h":41.34,"l":41.215,"n":900,"o":41.225,"t":"2026-09-23T15:00:00Z","v":97315,"vw":41.278374},{"c":41.31,"h":41.31,"l":41.23,"n":789,"o":41.29,"t":"2026-09-23T15:15:00Z","v":49008,"vw":41.270403},{"c":41.35,"h":41.35,"l":41.2525,"n":598,"o":41.31,"t":"2026-09-23T15:30:00Z","v":38317,"vw":41.304958},{"c":41.4,"h":41.46,"l":41.3593,"n":818,"o":41.37,"t":"2026-09-23T15:45:00Z","v":59694,"vw":41.388909},{"c":41.43,"h":41.45,"l":41.34,"n":786,"o":41.3969,"t":"2026-09-23T16:00:00Z","v":45554,"vw":41.390878},{"c":41.415,"h":41.46,"l":41.38,"n":726,"o":41.43,"t":"2026-09-23T16:15:00Z","v":50838,"vw":41.422726},{"c":41.41,"h":41.4573,"l":41.3975,"n":561,"o":41.42,"t":"2026-09-23T16:30:00Z","v":29164,"vw":41.426515},{"c":41.35,"h":41.45,"l":41.34,"n":583,"o":41.42,"t":"2026-09-23T16:45:00Z","v":25989,"vw":41.392492},{"c":41.34,"h":41.41,"l":41.28,"n":592,"o":41.36,"t":"2026-09-23T17:00:00Z","v":33355,"vw":41.345796},{"c":41.3052,"h":41.33,"l":41.27,"n":549,"o":41.33,"t":"2026-09-23T17:15:00Z","v":31423,"vw":41.285553},{"c":41.39,"h":41.395,"l":41.3,"n":608,"o":41.31,"t":"2026-09-23T17:30:00Z","v":52180,"vw":41.334781},{"c":41.405,"h":41.42,"l":41.335,"n":633,"o":41.395,"t":"2026-09-23T17:45:00Z","v":30368,"vw":41.368933},{"c":41.495,"h":41.5197,"l":41.41,"n":976,"o":41.41,"t":"2026-09-23T18:00:00Z","v":76914,"vw":41.45973},{"c":41.415,"h":41.5,"l":41.415,"n":701,"o":41.48,"t":"2026-09-23T18:15:00Z","v":37980,"vw":41.454548},{"c":41.45,"h":41.46,"l":41.4,"n":793,"o":41.415,"t":"2026-09-23T18:30:00Z","v":41855,"vw":41.417314},{"c":41.42,"h":41.465,"l":41.41,"n":963,"o":41.45,"t":"2026-09-23T18:45:00Z","v":50010,"vw":41.440584},{"c":41.4,"h":41.43,"l":41.35,"n":1039,"o":41.42,"t":"2026-09-23T19:00:00Z","v":63203,"vw":41.399443},{"c":41.415,"h":41.415,"l":41.37,"n":1187,"o":41.4099,"t":"2026-09-23T19:15:00Z","v":77049,"vw":41.394153},{"c":41.41,"h":41.42,"l":41.37,"n":1679,"o":41.415,"t":"2026-09-23T19:30:00Z","v":102637,"vw":41.396677},{"c":41.33,"h":41.455,"l":41.275,"n":4742,"o":41.41,"t":"2026-09-23T19:45:00Z","v":397448,"vw":41.356161},{"c":41.43,"h":41.43,"l":41.33,"n":29,"o":41.33,"t":"2026-09-23T20:00:00Z","v":411938,"vw":41.330204},{"c":41.45,"h":41.47,"l":41.45,"n":7,"o":41.47,"t":"2026-09-23T20:15:00Z","v":558,"vw":41.460476},{"c":41.47,"h":41.47,"l":41.47,"n":6,"o":41.47,"t":"2026-09-23T20:30:00Z","v":515,"vw":41.47},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-09-23T21:15:00Z","v":100,"vw":41.5},{"c":41.5,"h":41.51,"l":41.5,"n":2,"o":41.51,"t":"2026-09-24T12:00:00Z","v":259,"vw":41.50556},{"c":41.5,"h":42.34,"l":41.5,"n":4,"o":42.34,"t":"2026-09-24T12:15:00Z","v":623,"vw":41.702572},{"c":41.3,"h":41.68,"l":41.2,"n":461,"o":41.68,"t":"2026-09-24T13:30:00Z","v":40380,"vw":41.428149},{"c":41.18,"h":41.39,"l":41.17,"n":561,"o":41.29,"t":"2026-09-24T13:45:00Z","v":40672,"vw":41.285812},{"c":41.135,"h":41.185,"l":41.065,"n":637,"o":41.185,"t":"2026-09-24T14:00:00Z","v":37430,"vw":41.115526},{"c":41.075,"h":41.165,"l":41.04,"n":440,"o":41.135,"t":"2026-09-24T14:15:00Z","v":15663,"vw":41.092353},{"c":41.075,"h":41.1,"l":41.02,"n":554,"o":41.06,"t":"2026-09-24T14:30:00Z","v":31732,"vw":41.053791},{"c":41.035,"h":41.08,"l":41,"n":507,"o":41.08,"t":"2026-09-24T14:45:00Z","v":23076,"vw":41.028165},{"c":40.985,"h":41.06,"l":40.96,"n":644,"o":41.03,"t":"2026-09-24T15:00:00Z","v":34851,"vw":41.009421},{"c":41,"h":41.01,"l":40.95,"n":602,"o":40.97,"t":"2026-09-24T15:15:00Z","v":27743,"vw":40.978466},{"c":41.02,"h":41.03,"l":40.985,"n":689,"o":41,"t":"2026-09-24T15:30:00Z","v":34704,"vw":41.008846},{"c":41.035,"h":41.05,"l":41.005,"n":497,"o":41.02,"t":"2026-09-24T15:45:00Z","v":20919,"vw":41.022886},{"c":41.09,"h":41.11,"l":41.0201,"n":612,"o":41.04,"t":"2026-09-24T16:00:00Z","v":34792,"vw":41.063584},{"c":41.15,"h":41.2,"l":41.08,"n":885,"o":41.1,"t":"2026-09-24T16:15:00Z","v":51682,"vw":41.137717},{"c":41.12,"h":41.2,"l":41.12,"n":601,"o":41.15,"t":"2026-09-24T16:30:00Z","v":26696,"vw":41.168171},{"c":41.07,"h":41.11,"l":41.04,"n":510,"o":41.0974,"t":"2026-09-24T16:45:00Z","v":20640,"vw":41.069899},{"c":40.995,"h":41.06,"l":40.97,"n":719,"o":41.05,"t":"2026-09-24T17:00:00Z","v":33549,"vw":41.012557},{"c":40.975,"h":41.01,"l":40.9,"n":803,"o":40.9926,"t":"2026-09-24T17:15:00Z","v":47975,"vw":40.963401},{"c":40.995,"h":41.04,"l":40.9701,"n":588,"o":40.975,"t":"2026-09-24T17:30:00Z","v":25358,"vw":41.00286},{"c":41.01,"h":41.03,"l":40.98,"n":553,"o":40.995,"t":"2026-09-24T17:45:00Z","v":24313,"vw":41.007249},{"c":40.97,"h":41.01,"l":40.94,"n":598,"o":41,"t":"2026-09-24T18:00:00Z","v":25876,"vw":40.975749},{"c":40.945,"h":41,"l":40.9,"n":680,"o":40.97,"t":"2026-09-24T18:15:00Z","v":41544,"vw":40.964351},{"c":40.995,"h":41.03,"l":40.915,"n":851,"o":40.945,"t":"2026-09-24T18:30:00Z","v":39218,"vw":40.964839},{"c":40.98,"h":41.01,"l":40.95,"n":973,"o":40.995,"t":"2026-09-24T18:45:00Z","v":50847,"vw":40.981836},{"c":40.98,"h":40.99,"l":40.93,"n":935,"o":40.98,"t":"2026-09-24T19:00:00Z","v":52519,"vw":40.955296},{"c":41.09,"h":41.095,"l":40.98,"n":1285,"o":40.98,"t":"2026-09-24T19:15:00Z","v":97490,"vw":41.032203},{"c":41.3,"h":41.3,"l":41.05,"n":1732,"o":41.085,"t":"2026-09-24T19:30:00Z","v":142190,"vw":41.184319},{"c":41.18,"h":41.31,"l":41.14,"n":4694,"o":41.295,"t":"2026-09-24T19:45:00Z","v":388700,"vw":41.207385},{"c":41.18,"h":41.18,"l":41.17,"n":40,"o":41.17,"t":"2026-09-24T20:00:00Z","v":354394,"vw":41.179935},{"c":41.25,"h":41.87,"l":41.25,"n":3,"o":41.87,"t":"2026-09-24T20:15:00Z","v":1268,"vw":41.752372},{"c":41.0352,"h":41.175,"l":40.97,"n":331,"o":41.15,"t":"2026-09-25T13:30:00Z","v":38574,"vw":41.114718},{"c":40.94,"h":41.05,"l":40.9,"n":1073,"o":40.98,"t":"2026-09-25T13:45:00Z","v":93738,"vw":40.973274},{"c":41.04,"h":41.04,"l":40.87,"n":670,"o":40.9,"t":"2026-09-25T14:00:00Z","v":41648,"vw":40.964691},{"c":41.095,"h":41.1757,"l":41.02,"n":783,"o":41.08,"t":"2026-09-25T14:15:00Z","v":40353,"vw":41.08903},{"c":40.99,"h":41.11,"l":40.99,"n":717,"o":41.11,"t":"2026-09-25T14:30:00Z","v":39530,"vw":41.033255},{"c":40.98,"h":41.06,"l":40.9596,"n":621,"o":41.03,"t":"2026-09-25T14:45:00Z","v":32604,"vw":41.014902},{"c":40.97,"h":41.06,"l":40.96,"n":807,"o":40.99,"t":"2026-09-25T15:00:00Z","v":42714,"vw":40.999125},{"c":40.965,"h":41,"l":40.89,"n":795,"o":40.96,"t":"2026-09-25T15:15:00Z","v":42491,"vw":40.9317},{"c":40.995,"h":41.06,"l":40.99,"n":844,"o":40.99,"t":"2026-09-25T15:30:00Z","v":77117,"vw":41.033047},{"c":41.0854,"h":41.09,"l":40.97,"n":856,"o":40.995,"t":"2026-09-25T15:45:00Z","v":55969,"vw":41.013108},{"c":41.165,"h":41.19,"l":41.08,"n":773,"o":41.09,"t":"2026-09-25T16:00:00Z","v":41298,"vw":41.124489},{"c":41.16,"h":41.18,"l":41.13,"n":837,"o":41.18,"t":"2026-09-25T16:15:00Z","v":50631,"vw":41.152666},{"c":41.23,"h":41.25,"l":41.155,"n":688,"o":41.17,"t":"2026-09-25T16:30:00Z","v":28262,"vw":41.198208},{"c":41.165,"h":41.23,"l":41.165,"n":636,"o":41.23,"t":"2026-09-25T16:45:00Z","v":28925,"vw":41.207583},{"c":41.15,"h":41.19,"l":41.13,"n":517,"o":41.165,"t":"2026-09-25T17:00:00Z","v":19879,"vw":41.164623},{"c":41.14,"h":41.155,"l":41.1,"n":557,"o":41.14,"t":"2026-09-25T17:15:00Z","v":36388,"vw":41.121445},{"c":41.18,"h":41.2,"l":41.11,"n":883,"o":41.15,"t":"2026-09-25T17:30:00Z","v":41423,"vw":41.152931},{"c":41.18,"h":41.205,"l":41.14,"n":838,"o":41.19,"t":"2026-09-25T17:45:00Z","v":41176,"vw":41.171079},{"c":41.14,"h":41.2,"l":41.135,"n":708,"o":41.19,"t":"2026-09-25T18:00:00Z","v":30310,"vw":41.167939},{"c":41.11,"h":41.155,"l":41.1,"n":845,"o":41.14,"t":"2026-09-25T18:15:00Z","v":40053,"vw":41.126344},{"c":41.135,"h":41.18,"l":41.12,"n":906,"o":41.12,"t":"2026-09-25T18:30:00Z","v":43611,"vw":41.153962},{"c":41.155,"h":41.1751,"l":41.13,"n":932,"o":41.135,"t":"2026-09-25T18:45:00Z","v":38408,"vw":41.153672},{"c":41.245,"h":41.245,"l":41.13,"n":1279,"o":41.16,"t":"2026-09-25T19:00:00Z","v":73643,"vw":41.184474},{"c":41.265,"h":41.31,"l":41.225,"n":1241,"o":41.25,"t":"2026-09-25T19:15:00Z","v":87143,"vw":41.26509},{"c":41.25,"h":41.31,"l":41.235,"n":1736,"o":41.2713,"t":"2026-09-25T19:30:00Z","v":129674,"vw":41.261106},{"c":41.31,"h":41.35,"l":41.23,"n":4980,"o":41.26,"t":"2026-09-25T19:45:00Z","v":358553,"vw":41.282059},{"c":41.3,"h":41.3,"l":41.29,"n":32,"o":41.29,"t":"2026-09-25T20:00:00Z","v":370467,"vw":41.299997},{"c":41.3,"h":41.3,"l":41.2506,"n":5,"o":41.3,"t":"2026-09-25T20:15:00Z","v":648,"vw":41.290038},{"c":41.32,"h":41.32,"l":41.32,"n":1,"o":41.32,"t":"2026-09-28T11:45:00Z","v":171,"vw":41.32},{"c":41.45,"h":41.61,"l":41.34,"n":19,"o":41.34,"t":"2026-09-28T12:00:00Z","v":882,"vw":41.483932},{"c":41.315,"h":41.395,"l":41.12,"n":576,"o":41.36,"t":"2026-09-28T13:30:00Z","v":42642,"vw":41.283128},{"c":41.32,"h":41.47,"l":41.29,"n":637,"o":41.37,"t":"2026-09-28T13:45:00Z","v":58659,"vw":41.41087},{"c":41.36,"h":41.415,"l":41.23,"n":594,"o":41.33,"t":"2026-09-28T14:00:00Z","v":32130,"vw":41.341713},{"c":41.245,"h":41.335,"l":41.19,"n":554,"o":41.335,"t":"2026-09-28T14:15:00Z","v":25506,"vw":41.244085},{"c":41.115,"h":41.25,"l":41.09,"n":1283,"o":41.245,"t":"2026-09-28T14:30:00Z","v":204616,"vw":41.179703},{"c":41.035,"h":41.11,"l":41,"n":1283,"o":41.11,"t":"2026-09-28T14:45:00Z","v":88184,"vw":41.051934},{"c":41,"h":41.035,"l":40.97,"n":823,"o":41.035,"t":"2026-09-28T15:00:00Z","v":42261,"vw":40.994869},{"c":40.96,"h":41.045,"l":40.92,"n":961,"o":40.99,"t":"2026-09-28T15:15:00Z","v":74034,"vw":40.96238},{"c":41.1,"h":41.11,"l":40.97,"n":766,"o":40.97,"t":"2026-09-28T15:30:00Z","v":40222,"vw":41.053805},{"c":41.02,"h":41.1,"l":41.02,"n":789,"o":41.09,"t":"2026-09-28T15:45:00Z","v":141151,"vw":41.053347},{"c":40.99,"h":41.07,"l":40.99,"n":769,"o":41.02,"t":"2026-09-28T16:00:00Z","v":47308,"vw":41.037761},{"c":41.095,"h":41.17,"l":40.99,"n":1388,"o":40.9985,"t":"2026-09-28T16:15:00Z","v":101815,"vw":41.031931},{"c":41.115,"h":41.12,"l":41.065,"n":985,"o":41.1,"t":"2026-09-28T16:30:00Z","v":70281,"vw":41.089286},{"c":41.14,"h":41.205,"l":41.085,"n":1156,"o":41.125,"t":"2026-09-28T16:45:00Z","v":131458,"vw":41.112755},{"c":41.16,"h":41.23,"l":41.105,"n":1153,"o":41.15,"t":"2026-09-28T17:00:00Z","v":64472,"vw":41.156726},{"c":41.165,"h":41.21,"l":41.12,"n":1366,"o":41.14,"t":"2026-09-28T17:15:00Z","v":84982,"vw":41.143766},{"c":41.195,"h":41.2,"l":41.1,"n":834,"o":41.165,"t":"2026-09-28T17:30:00Z","v":42943,"vw":41.149665},{"c":41.245,"h":41.27,"l":41.195,"n":1146,"o":41.2,"t":"2026-09-28T17:45:00Z","v":58824,"vw":41.226691},{"c":41.34,"h":41.34,"l":41.2,"n":1941,"o":41.24,"t":"2026-09-28T18:00:00Z","v":245560,"vw":41.247944},{"c":41.39,"h":41.4,"l":41.29,"n":1548,"o":41.33,"t":"2026-09-28T18:15:00Z","v":123453,"vw":41.326263},{"c":41.405,"h":41.43,"l":41.375,"n":1350,"o":41.39,"t":"2026-09-28T18:30:00Z","v":89613,"vw":41.404838},{"c":41.335,"h":41.4,"l":41.31,"n":1351,"o":41.4,"t":"2026-09-28T18:45:00Z","v":100503,"vw":41.336727},{"c":41.28,"h":41.34,"l":41.26,"n":1585,"o":41.335,"t":"2026-09-28T19:00:00Z","v":152463,"vw":41.296116},{"c":41.405,"h":41.405,"l":41.275,"n":1422,"o":41.28,"t":"2026-09-28T19:15:00Z","v":94302,"vw":41.342741},{"c":41.435,"h":41.44,"l":41.395,"n":2068,"o":41.405,"t":"2026-09-28T19:30:00Z","v":212513,"vw":41.416729},{"c":41.41,"h":41.45,"l":41.3,"n":5960,"o":41.435,"t":"2026-09-28T19:45:00Z","v":636061,"vw":41.383798},{"c":41.4,"h":41.4,"l":41.4,"n":30,"o":41.4,"t":"2026-09-28T20:00:00Z","v":571267,"vw":41.4},{"c":41.74,"h":41.74,"l":41.74,"n":2,"o":41.74,"t":"2026-09-28T22:00:00Z","v":250,"vw":41.74},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-09-29T13:00:00Z","v":100,"vw":41.6},{"c":41.34,"h":41.42,"l":41.01,"n":497,"o":41.25,"t":"2026-09-29T13:30:00Z","v":39425,"vw":41.225584},{"c":41.385,"h":41.42,"l":41.335,"n":707,"o":41.37,"t":"2026-09-29T13:45:00Z","v":35818,"vw":41.380616},{"c":41.455,"h":41.46,"l":41.36,"n":733,"o":41.41,"t":"2026-09-29T14:00:00Z","v":37512,"vw":41.411655},{"c":41.295,"h":41.47,"l":41.29,"n":678,"o":41.47,"t":"2026-09-29T14:15:00Z","v":32162,"vw":41.386818},{"c":41.28,"h":41.32,"l":41.245,"n":684,"o":41.295,"t":"2026-09-29T14:30:00Z","v":37302,"vw":41.281371},{"c":41.3,"h":41.35,"l":41.27,"n":564,"o":41.27,"t":"2026-09-29T14:45:00Z","v":24996,"vw":41.307579},{"c":41.21,"h":41.3,"l":41.21,"n":525,"o":41.3,"t":"2026-09-29T15:00:00Z","v":25595,"vw":41.25269},{"c":41.12,"h":41.22,"l":41.1001,"n":625,"o":41.22,"t":"2026-09-29T15:15:00Z","v":30185,"vw":41.168405},{"c":41.08,"h":41.1292,"l":41.0594,"n":778,"o":41.12,"t":"2026-09-29T15:30:00Z","v":38095,"vw":41.094096},{"c":41.105,"h":41.155,"l":41.0701,"n":624,"o":41.08,"t":"2026-09-29T15:45:00Z","v":30016,"vw":41.107092},{"c":41.16,"h":41.175,"l":41.105,"n":515,"o":41.105,"t":"2026-09-29T16:00:00Z","v":27091,"vw":41.141343},{"c":41.17,"h":41.2,"l":41.145,"n":574,"o":41.15,"t":"2026-09-29T16:15:00Z","v":25558,"vw":41.169255},{"c":41.09,"h":41.19,"l":41.0845,"n":681,"o":41.17,"t":"2026-09-29T16:30:00Z","v":30603,"vw":41.158108},{"c":41.105,"h":41.12,"l":41.075,"n":519,"o":41.1,"t":"2026-09-29T16:45:00Z","v":26222,"vw":41.096953},{"c":41.14,"h":41.165,"l":41.12,"n":580,"o":41.12,"t":"2026-09-29T17:00:00Z","v":34863,"vw":41.146827},{"c":41.23,"h":41.24,"l":41.12,"n":832,"o":41.13,"t":"2026-09-29T17:15:00Z","v":52144,"vw":41.191036},{"c":41.21,"h":41.25,"l":41.19,"n":741,"o":41.23,"t":"2026-09-29T17:30:00Z","v":37235,"vw":41.219799},{"c":41.13,"h":41.23,"l":41.13,"n":606,"o":41.22,"t":"2026-09-29T17:45:00Z","v":37341,"vw":41.18416},{"c":41.06,"h":41.14,"l":41.06,"n":1012,"o":41.13,"t":"2026-09-29T18:00:00Z","v":59480,"vw":41.090929},{"c":41.165,"h":41.17,"l":41.05,"n":1139,"o":41.06,"t":"2026-09-29T18:15:00Z","v":82364,"vw":41.118362},{"c":41.18,"h":41.205,"l":41.12,"n":1053,"o":41.1696,"t":"2026-09-29T18:30:00Z","v":51272,"vw":41.161717},{"c":41.19,"h":41.215,"l":41.1401,"n":1008,"o":41.185,"t":"2026-09-29T18:45:00Z","v":58621,"vw":41.177326},{"c":41.14,"h":41.2,"l":41.135,"n":1159,"o":41.19,"t":"2026-09-29T19:00:00Z","v":69325,"vw":41.174215},{"c":41.25,"h":41.27,"l":41.13,"n":1314,"o":41.15,"t":"2026-09-29T19:15:00Z","v":103702,"vw":41.203948},{"c":41.3,"h":41.32,"l":41.24,"n":1698,"o":41.255,"t":"2026-09-29T19:30:00Z","v":111277,"vw":41.281985},{"c":41.34,"h":41.37,"l":41.28,"n":5270,"o":41.3,"t":"2026-09-29T19:45:00Z","v":451370,"vw":41.322719},{"c":41.34,"h":41.73,"l":41.33,"n":41,"o":41.33,"t":"2026-09-29T20:00:00Z","v":914887,"vw":41.34028},{"c":41.16,"h":41.4872,"l":41.06,"n":787,"o":41.44,"t":"2026-09-30T13:30:00Z","v":58542,"vw":41.260274},{"c":41.12,"h":41.23,"l":41.1001,"n":460,"o":41.16,"t":"2026-09-30T13:45:00Z","v":23461,"vw":41.159412},{"c":41.11,"h":41.145,"l":40.99,"n":788,"o":41.14,"t":"2026-09-30T14:00:00Z","v":34621,"vw":41.070862},{"c":41.09,"h":41.18,"l":41.09,"n":536,"o":41.095,"t":"2026-09-30T14:15:00Z","v":22897,"vw":41.127014},{"c":41.092,"h":41.115,"l":41.045,"n":462,"o":41.07,"t":"2026-09-30T14:30:00Z","v":23090,"vw":41.08203},{"c":41.25,"h":41.27,"l":41.105,"n":478,"o":41.105,"t":"2026-09-30T14:45:00Z","v":24458,"vw":41.204469},{"c":41.15,"h":41.25,"l":41.125,"n":566,"o":41.24,"t":"2026-09-30T15:00:00Z","v":21429,"vw":41.177406},{"c":41.17,"h":41.19,"l":41.16,"n":350,"o":41.165,"t":"2026-09-30T15:15:00Z","v":12101,"vw":41.173375},{"c":41.11,"h":41.18,"l":41.085,"n":678,"o":41.17,"t":"2026-09-30T15:30:00Z","v":29072,"vw":41.132579},{"c":41.14,"h":41.145,"l":41.1,"n":412,"o":41.13,"t":"2026-09-30T15:45:00Z","v":16467,"vw":41.126032},{"c":41.175,"h":41.195,"l":41.13,"n":574,"o":41.14,"t":"2026-09-30T16:00:00Z","v":18685,"vw":41.174145},{"c":41.235,"h":41.26,"l":41.155,"n":556,"o":41.175,"t":"2026-09-30T16:15:00Z","v":36364,"vw":41.192188},{"c":41.19,"h":41.28,"l":41.19,"n":601,"o":41.245,"t":"2026-09-30T16:30:00Z","v":28927,"vw":41.237036},{"c":41.235,"h":41.24,"l":41.16,"n":627,"o":41.195,"t":"2026-09-30T16:45:00Z","v":24371,"vw":41.197679},{"c":41.14,"h":41.2394,"l":41.14,"n":648,"o":41.23,"t":"2026-09-30T17:00:00Z","v":23043,"vw":41.215509},{"c":41.13,"h":41.15,"l":41.11,"n":617,"o":41.12,"t":"2026-09-30T17:15:00Z","v":28539,"vw":41.123698},{"c":41,"h":41.13,"l":40.98,"n":778,"o":41.13,"t":"2026-09-30T17:30:00Z","v":40616,"vw":41.044204},{"c":41.0279,"h":41.03,"l":40.99,"n":699,"o":41.005,"t":"2026-09-30T17:45:00Z","v":28070,"vw":41.004346},{"c":41.12,"h":41.14,"l":41.03,"n":893,"o":41.03,"t":"2026-09-30T18:00:00Z","v":46296,"vw":41.091398},{"c":41.19,"h":41.19,"l":41.1209,"n":1023,"o":41.13,"t":"2026-09-30T18:15:00Z","v":60286,"vw":41.141788},{"c":41.175,"h":41.2,"l":41.145,"n":1615,"o":41.2,"t":"2026-09-30T18:30:00Z","v":112704,"vw":41.170877},{"c":41.19,"h":41.19,"l":41.145,"n":1037,"o":41.175,"t":"2026-09-30T18:45:00Z","v":56308,"vw":41.171445},{"c":41.155,"h":41.19,"l":41.145,"n":956,"o":41.19,"t":"2026-09-30T19:00:00Z","v":49432,"vw":41.173862},{"c":41.16,"h":41.2,"l":41.14,"n":957,"o":41.155,"t":"2026-09-30T19:15:00Z","v":50030,"vw":41.166929},{"c":41.11,"h":41.175,"l":41.09,"n":1505,"o":41.16,"t":"2026-09-30T19:30:00Z","v":97725,"vw":41.141156},{"c":41.09,"h":41.11,"l":40.955,"n":4035,"o":41.105,"t":"2026-09-30T19:45:00Z","v":280197,"vw":41.058209},{"c":40.9569,"h":41.09,"l":40.9569,"n":53,"o":41.09,"t":"2026-09-30T20:00:00Z","v":559729,"vw":41.089976},{"c":41.43,"h":41.43,"l":41.43,"n":2,"o":41.43,"t":"2026-10-01T11:00:00Z","v":105,"vw":41.43},{"c":41.18,"h":41.18,"l":41.18,"n":1,"o":41.18,"t":"2026-10-01T12:45:00Z","v":100,"vw":41.18},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-10-01T13:00:00Z","v":102,"vw":41.15},{"c":41.02,"h":41.05,"l":41.02,"n":33,"o":41.05,"t":"2026-10-01T13:15:00Z","v":1769,"vw":41.022836},{"c":40.39,"h":41.115,"l":40.3588,"n":1166,"o":40.94,"t":"2026-10-01T13:30:00Z","v":163326,"vw":40.586568},{"c":40.275,"h":40.4,"l":40.22,"n":1058,"o":40.37,"t":"2026-10-01T13:45:00Z","v":158090,"vw":40.306921},{"c":40.27,"h":40.41,"l":40.25,"n":1042,"o":40.29,"t":"2026-10-01T14:00:00Z","v":56930,"vw":40.325053},{"c":40.13,"h":40.34,"l":40.13,"n":1165,"o":40.29,"t":"2026-10-01T14:15:00Z","v":113850,"vw":40.218014},{"c":40.14,"h":40.28,"l":40.11,"n":1147,"o":40.14,"t":"2026-10-01T14:30:00Z","v":64267,"vw":40.20019},{"c":40.21,"h":40.22,"l":40.13,"n":842,"o":40.145,"t":"2026-10-01T14:45:00Z","v":39534,"vw":40.169312},{"c":40.165,"h":40.27,"l":40.11,"n":1159,"o":40.23,"t":"2026-10-01T15:00:00Z","v":70817,"vw":40.168147},{"c":40.1,"h":40.22,"l":40.1,"n":976,"o":40.16,"t":"2026-10-01T15:15:00Z","v":39644,"vw":40.16268},{"c":40.16,"h":40.25,"l":40.01,"n":1279,"o":40.1,"t":"2026-10-01T15:30:00Z","v":63771,"vw":40.099807},{"c":40.16,"h":40.22,"l":40.15,"n":852,"o":40.155,"t":"2026-10-01T15:45:00Z","v":43666,"vw":40.180849},{"c":40.115,"h":40.205,"l":40.1,"n":1146,"o":40.16,"t":"2026-10-01T16:00:00Z","v":104807,"vw":40.142322},{"c":40.13,"h":40.1625,"l":40.06,"n":1040,"o":40.12,"t":"2026-10-01T16:15:00Z","v":60666,"vw":40.109634},{"c":40.14,"h":40.18,"l":40.04,"n":969,"o":40.15,"t":"2026-10-01T16:30:00Z","v":57286,"vw":40.119601},{"c":40.1,"h":40.15,"l":40.03,"n":1128,"o":40.14,"t":"2026-10-01T16:45:00Z","v":73057,"vw":40.086921},{"c":40.11,"h":40.17,"l":40.075,"n":731,"o":40.09,"t":"2026-10-01T17:00:00Z","v":37793,"vw":40.125101},{"c":40.14,"h":40.205,"l":40.1,"n":701,"o":40.1,"t":"2026-10-01T17:15:00Z","v":30618,"vw":40.164294},{"c":40.185,"h":40.21,"l":40.12,"n":1326,"o":40.16,"t":"2026-10-01T17:30:00Z","v":116477,"vw":40.150214},{"c":40.165,"h":40.25,"l":40.15,"n":859,"o":40.18,"t":"2026-10-01T17:45:00Z","v":48102,"vw":40.190817},{"c":40.15,"h":40.2,"l":40.1,"n":1303,"o":40.15,"t":"2026-10-01T18:00:00Z","v":115219,"vw":40.124496},{"c":40.16,"h":40.2199,"l":40.09,"n":1100,"o":40.16,"t":"2026-10-01T18:15:00Z","v":64291,"vw":40.138867},{"c":40.11,"h":40.2,"l":40.085,"n":957,"o":40.17,"t":"2026-10-01T18:30:00Z","v":58064,"vw":40.147956},{"c":40.11,"h":40.13,"l":40.0701,"n":856,"o":40.1,"t":"2026-10-01T18:45:00Z","v":41805,"vw":40.097924},{"c":40.1523,"h":40.16,"l":40.105,"n":1053,"o":40.1198,"t":"2026-10-01T19:00:00Z","v":62560,"vw":40.134122},{"c":40.265,"h":40.265,"l":40.14,"n":1339,"o":40.155,"t":"2026-10-01T19:15:00Z","v":81590,"vw":40.185605},{"c":40.21,"h":40.285,"l":40.185,"n":1988,"o":40.26,"t":"2026-10-01T19:30:00Z","v":126984,"vw":40.231701},{"c":40.2,"h":40.305,"l":40.14,"n":5133,"o":40.21,"t":"2026-10-01T19:45:00Z","v":405402,"vw":40.198424},{"c":40.3,"h":40.3,"l":40.2,"n":52,"o":40.2,"t":"2026-10-01T20:00:00Z","v":434434,"vw":40.200094},{"c":40.1825,"h":40.1825,"l":40.1825,"n":1,"o":40.1825,"t":"2026-10-01T23:45:00Z","v":100,"vw":40.1825},{"c":40.51,"h":40.51,"l":40.51,"n":2,"o":40.51,"t":"2026-10-02T08:00:00Z","v":115,"vw":40.51},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-02T08:30:00Z","v":100,"vw":40.9},{"c":40.25,"h":40.26,"l":40.25,"n":7,"o":40.26,"t":"2026-10-02T12:45:00Z","v":383,"vw":40.255},{"c":40.4,"h":40.4,"l":40.4,"n":3,"o":40.4,"t":"2026-10-02T13:15:00Z","v":180,"vw":40.4},{"c":40.5,"h":40.6462,"l":40.01,"n":1055,"o":40.485,"t":"2026-10-02T13:30:00Z","v":91929,"vw":40.285651},{"c":40.275,"h":40.6,"l":40.275,"n":702,"o":40.54,"t":"2026-10-02T13:45:00Z","v":32888,"vw":40.456756},{"c":40.38,"h":40.42,"l":40.24,"n":535,"o":40.25,"t":"2026-10-02T14:00:00Z","v":28297,"vw":40.353098},{"c":40.58,"h":40.58,"l":40.4,"n":845,"o":40.4,"t":"2026-10-02T14:15:00Z","v":44340,"vw":40.476764},{"c":40.65,"h":40.68,"l":40.54,"n":703,"o":40.56,"t":"2026-10-02T14:30:00Z","v":28252,"vw":40.603917},{"c":40.58,"h":40.67,"l":40.55,"n":1201,"o":40.65,"t":"2026-10-02T14:45:00Z","v":55564,"vw":40.609531},{"c":40.49,"h":40.6,"l":40.445,"n":945,"o":40.6,"t":"2026-10-02T15:00:00Z","v":46603,"vw":40.491222},{"c":40.45,"h":40.54,"l":40.405,"n":1145,"o":40.5,"t":"2026-10-02T15:15:00Z","v":99758,"vw":40.490381},{"c":40.425,"h":40.47,"l":40.4018,"n":750,"o":40.45,"t":"2026-10-02T15:30:00Z","v":39557,"vw":40.443459},{"c":40.41,"h":40.47,"l":40.39,"n":734,"o":40.425,"t":"2026-10-02T15:45:00Z","v":33566,"vw":40.436629},{"c":40.465,"h":40.4693,"l":40.39,"n":940,"o":40.42,"t":"2026-10-02T16:00:00Z","v":43295,"vw":40.434347},{"c":40.41,"h":40.48,"l":40.39,"n":909,"o":40.46,"t":"2026-10-02T16:15:00Z","v":44321,"vw":40.440978},{"c":40.53,"h":40.54,"l":40.4,"n":880,"o":40.42,"t":"2026-10-02T16:30:00Z","v":87023,"vw":40.46506},{"c":40.62,"h":40.625,"l":40.51,"n":743,"o":40.53,"t":"2026-10-02T16:45:00Z","v":37583,"vw":40.562686},{"c":40.74,"h":40.755,"l":40.62,"n":1533,"o":40.63,"t":"2026-10-02T17:00:00Z","v":104987,"vw":40.701555},{"c":40.875,"h":40.91,"l":40.745,"n":1854,"o":40.75,"t":"2026-10-02T17:15:00Z","v":169254,"vw":40.833569},{"c":40.85,"h":40.9,"l":40.815,"n":1543,"o":40.875,"t":"2026-10-02T17:30:00Z","v":122320,"vw":40.848308},{"c":40.795,"h":40.9299,"l":40.78,"n":1740,"o":40.85,"t":"2026-10-02T17:45:00Z","v":172156,"vw":40.842994},{"c":40.9,"h":40.91,"l":40.75,"n":2119,"o":40.8,"t":"2026-10-02T18:00:00Z","v":202549,"vw":40.808251},{"c":40.94,"h":40.975,"l":40.875,"n":2011,"o":40.9,"t":"2026-10-02T18:15:00Z","v":194805,"vw":40.931208},{"c":40.855,"h":40.955,"l":40.82,"n":1568,"o":40.95,"t":"2026-10-02T18:30:00Z","v":163624,"vw":40.913354},{"c":40.75,"h":40.895,"l":40.7401,"n":1785,"o":40.85,"t":"2026-10-02T18:45:00Z","v":157366,"vw":40.821789},{"c":40.6,"h":40.75,"l":40.58,"n":1282,"o":40.75,"t":"2026-10-02T19:00:00Z","v":107618,"vw":40.680699},{"c":40.87,"h":40.9,"l":40.59,"n":2948,"o":40.6,"t":"2026-10-02T19:15:00Z","v":327327,"vw":40.762501},{"c":40.88,"h":40.905,"l":40.83,"n":3726,"o":40.87,"t":"2026-10-02T19:30:00Z","v":396339,"vw":40.866209},{"c":40.94,"h":41.05,"l":40.825,"n":9867,"o":40.88,"t":"2026-10-02T19:45:00Z","v":986068,"vw":40.931889},{"c":40.95,"h":40.95,"l":40.95,"n":43,"o":40.95,"t":"2026-10-02T20:00:00Z","v":1175001,"vw":40.95},{"c":40.89,"h":40.89,"l":40.89,"n":1,"o":40.89,"t":"2026-10-02T21:15:00Z","v":120,"vw":40.89},{"c":41,"h":41,"l":41,"n":3,"o":41,"t":"2026-10-05T08:45:00Z","v":156,"vw":41},{"c":40.53,"h":40.95,"l":40.49,"n":640,"o":40.95,"t":"2026-10-05T13:30:00Z","v":39197,"vw":40.76655},{"c":40.38,"h":40.59,"l":40.29,"n":767,"o":40.55,"t":"2026-10-05T13:45:00Z","v":40412,"vw":40.44279},{"c":40.57,"h":40.57,"l":40.36,"n":731,"o":40.38,"t":"2026-10-05T14:00:00Z","v":30885,"vw":40.46575},{"c":40.76,"h":40.76,"l":40.59,"n":616,"o":40.6,"t":"2026-10-05T14:15:00Z","v":43062,"vw":40.678266},{"c":40.74,"h":40.815,"l":40.66,"n":879,"o":40.755,"t":"2026-10-05T14:30:00Z","v":45060,"vw":40.728144},{"c":40.59,"h":40.74,"l":40.44,"n":1110,"o":40.74,"t":"2026-10-05T14:45:00Z","v":60137,"vw":40.558418},{"c":40.655,"h":40.655,"l":40.53,"n":791,"o":40.58,"t":"2026-10-05T15:00:00Z","v":38294,"vw":40.584213},{"c":40.725,"h":40.725,"l":40.6,"n":727,"o":40.655,"t":"2026-10-05T15:15:00Z","v":30392,"vw":40.66016},{"c":40.7872,"h":40.79,"l":40.68,"n":668,"o":40.72,"t":"2026-10-05T15:30:00Z","v":30952,"vw":40.735487},{"c":40.69,"h":40.78,"l":40.69,"n":690,"o":40.78,"t":"2026-10-05T15:45:00Z","v":25933,"vw":40.719078},{"c":40.73,"h":40.735,"l":40.665,"n":626,"o":40.685,"t":"2026-10-05T16:00:00Z","v":23038,"vw":40.6841},{"c":40.74,"h":40.74,"l":40.7,"n":559,"o":40.73,"t":"2026-10-05T16:15:00Z","v":23459,"vw":40.717079},{"c":40.78,"h":40.785,"l":40.715,"n":460,"o":40.75,"t":"2026-10-05T16:30:00Z","v":16207,"vw":40.75212},{"c":40.77,"h":40.8,"l":40.66,"n":1188,"o":40.77,"t":"2026-10-05T16:45:00Z","v":105898,"vw":40.732819},{"c":40.77,"h":40.7828,"l":40.7124,"n":680,"o":40.77,"t":"2026-10-05T17:00:00Z","v":93649,"vw":40.742217},{"c":40.705,"h":40.86,"l":40.7,"n":1047,"o":40.77,"t":"2026-10-05T17:15:00Z","v":130014,"vw":40.799727},{"c":40.75,"h":40.78,"l":40.63,"n":906,"o":40.705,"t":"2026-10-05T17:30:00Z","v":70853,"vw":40.694726},{"c":40.79,"h":40.83,"l":40.75,"n":800,"o":40.75,"t":"2026-10-05T17:45:00Z","v":54997,"vw":40.8014},{"c":40.66,"h":40.845,"l":40.66,"n":870,"o":40.79,"t":"2026-10-05T18:00:00Z","v":104542,"vw":40.79666},{"c":40.62,"h":40.68,"l":40.62,"n":821,"o":40.66,"t":"2026-10-05T18:15:00Z","v":74922,"vw":40.654608},{"c":40.565,"h":40.615,"l":40.53,"n":612,"o":40.615,"t":"2026-10-05T18:30:00Z","v":30481,"vw":40.575519},{"c":40.59,"h":40.615,"l":40.55,"n":905,"o":40.55,"t":"2026-10-05T18:45:00Z","v":45482,"vw":40.582317},{"c":40.69,"h":40.705,"l":40.52,"n":1312,"o":40.58,"t":"2026-10-05T19:00:00Z","v":125017,"vw":40.591046},{"c":40.58,"h":40.685,"l":40.565,"n":1529,"o":40.685,"t":"2026-10-05T19:15:00Z","v":167052,"vw":40.62107},{"c":40.475,"h":40.59,"l":40.455,"n":1522,"o":40.58,"t":"2026-10-05T19:30:00Z","v":99874,"vw":40.514921},{"c":40.38,"h":40.485,"l":40.355,"n":5399,"o":40.46,"t":"2026-10-05T19:45:00Z","v":502982,"vw":40.420887},{"c":40.38,"h":40.38,"l":40.38,"n":46,"o":40.38,"t":"2026-10-05T20:00:00Z","v":727806,"vw":40.38},{"c":40.38,"h":40.38,"l":40.38,"n":3,"o":40.38,"t":"2026-10-05T21:00:00Z","v":109,"vw":40.38},{"c":40.42,"h":40.42,"l":40.42,"n":1,"o":40.42,"t":"2026-10-05T21:15:00Z","v":105,"vw":40.42},{"c":40.17,"h":40.17,"l":40.17,"n":1,"o":40.17,"t":"2026-10-05T22:45:00Z","v":100,"vw":40.17},{"c":40.978,"h":40.978,"l":40.978,"n":1,"o":40.978,"t":"2026-10-05T23:45:00Z","v":1200,"vw":40.978},{"c":40.53,"h":40.56,"l":40.53,"n":6,"o":40.55,"t":"2026-10-06T11:30:00Z","v":579,"vw":40.551972},{"c":40.55,"h":40.55,"l":40.55,"n":1,"o":40.55,"t":"2026-10-06T12:45:00Z","v":100,"vw":40.55},{"c":40.55,"h":40.65,"l":40.43,"n":406,"o":40.47,"t":"2026-10-06T13:30:00Z","v":27325,"vw":40.509863},{"c":40.6,"h":40.6742,"l":40.56,"n":477,"o":40.6,"t":"2026-10-06T13:45:00Z","v":16475,"vw":40.621743},{"c":40.61,"h":40.74,"l":40.58,"n":640,"o":40.61,"t":"2026-10-06T14:00:00Z","v":46583,"vw":40.672823},{"c":40.53,"h":40.65,"l":40.52,"n":554,"o":40.5835,"t":"2026-10-06T14:15:00Z","v":24271,"vw":40.575107},{"c":40.52,"h":40.61,"l":40.515,"n":423,"o":40.57,"t":"2026-10-06T14:30:00Z","v":21624,"vw":40.54989},{"c":40.68,"h":40.71,"l":40.56,"n":557,"o":40.56,"t":"2026-10-06T14:45:00Z","v":36633,"vw":40.635874},{"c":40.7,"h":40.74,"l":40.67,"n":678,"o":40.69,"t":"2026-10-06T15:00:00Z","v":32666,"vw":40.707091},{"c":40.715,"h":40.74,"l":40.645,"n":744,"o":40.695,"t":"2026-10-06T15:15:00Z","v":36651,"vw":40.693455},{"c":40.67,"h":40.72,"l":40.64,"n":642,"o":40.72,"t":"2026-10-06T15:30:00Z","v":31737,"vw":40.669966},{"c":40.6,"h":40.67,"l":40.57,"n":646,"o":40.67,"t":"2026-10-06T15:45:00Z","v":32858,"vw":40.617838},{"c":40.64,"h":40.66,"l":40.6,"n":507,"o":40.6,"t":"2026-10-06T16:00:00Z","v":26230,"vw":40.626807},{"c":40.66,"h":40.66,"l":40.605,"n":525,"o":40.63,"t":"2026-10-06T16:15:00Z","v":21061,"vw":40.63413},{"c":40.6,"h":40.6677,"l":40.54,"n":603,"o":40.66,"t":"2026-10-06T16:30:00Z","v":43393,"vw":40.605189},{"c":40.525,"h":40.61,"l":40.51,"n":617,"o":40.6,"t":"2026-10-06T16:45:00Z","v":40601,"vw":40.557397},{"c":40.48,"h":40.55,"l":40.47,"n":789,"o":40.525,"t":"2026-10-06T17:00:00Z","v":75886,"vw":40.521257},{"c":40.465,"h":40.4801,"l":40.415,"n":603,"o":40.48,"t":"2026-10-06T17:15:00Z","v":35896,"vw":40.45323},{"c":40.43,"h":40.47,"l":40.415,"n":619,"o":40.45,"t":"2026-10-06T17:30:00Z","v":39422,"vw":40.441942},{"c":40.44,"h":40.455,"l":40.41,"n":732,"o":40.43,"t":"2026-10-06T17:45:00Z","v":43521,"vw":40.432265},{"c":40.38,"h":40.44,"l":40.37,"n":817,"o":40.44,"t":"2026-10-06T18:00:00Z","v":47040,"vw":40.408147},{"c":40.365,"h":40.41,"l":40.32,"n":1191,"o":40.38,"t":"2026-10-06T18:15:00Z","v":85628,"vw":40.361934},{"c":40.39,"h":40.405,"l":40.34,"n":886,"o":40.365,"t":"2026-10-06T18:30:00Z","v":50406,"vw":40.376458},{"c":40.485,"h":40.5,"l":40.365,"n":796,"o":40.39,"t":"2026-10-06T18:45:00Z","v":42446,"vw":40.422872},{"c":40.48,"h":40.5,"l":40.44,"n":808,"o":40.485,"t":"2026-10-06T19:00:00Z","v":36870,"vw":40.467079},{"c":40.36,"h":40.485,"l":40.34,"n":1389,"o":40.485,"t":"2026-10-06T19:15:00Z","v":102927,"vw":40.412541},{"c":40.405,"h":40.425,"l":40.3348,"n":1903,"o":40.35,"t":"2026-10-06T19:30:00Z","v":137293,"vw":40.373441},{"c":40.51,"h":40.52,"l":40.37,"n":4669,"o":40.405,"t":"2026-10-06T19:45:00Z","v":404114,"vw":40.442763},{"c":40.51,"h":40.53,"l":40.51,"n":36,"o":40.51,"t":"2026-10-06T20:00:00Z","v":512354,"vw":40.510022},{"c":40.8831,"h":40.8831,"l":40.8831,"n":1,"o":40.8831,"t":"2026-10-06T21:30:00Z","v":200,"vw":40.8831},{"c":40.565,"h":40.9163,"l":40.43,"n":532,"o":40.53,"t":"2026-10-07T13:30:00Z","v":43108,"vw":40.532317},{"c":40.36,"h":40.61,"l":40.35,"n":523,"o":40.565,"t":"2026-10-07T13:45:00Z","v":24285,"vw":40.501531},{"c":40.3,"h":40.46,"l":40.285,"n":678,"o":40.38,"t":"2026-10-07T14:00:00Z","v":41971,"vw":40.358162},{"c":40.24,"h":40.3,"l":40.2,"n":587,"o":40.29,"t":"2026-10-07T14:15:00Z","v":34619,"vw":40.243508},{"c":40.42,"h":40.42,"l":40.23,"n":916,"o":40.24,"t":"2026-10-07T14:30:00Z","v":65059,"vw":40.351108},{"c":40.61,"h":40.625,"l":40.43,"n":644,"o":40.44,"t":"2026-10-07T14:45:00Z","v":40471,"vw":40.557309},{"c":40.52,"h":40.62,"l":40.52,"n":581,"o":40.6,"t":"2026-10-07T15:00:00Z","v":30341,"vw":40.56643},{"c":40.478,"h":40.52,"l":40.45,"n":564,"o":40.52,"t":"2026-10-07T15:15:00Z","v":30687,"vw":40.478579},{"c":40.38,"h":40.49,"l":40.36,"n":735,"o":40.49,"t":"2026-10-07T15:30:00Z","v":52688,"vw":40.426053},{"c":40.47,"h":40.47,"l":40.37,"n":510,"o":40.385,"t":"2026-10-07T15:45:00Z","v":24466,"vw":40.408951},{"c":40.44,"h":40.47,"l":40.41,"n":394,"o":40.47,"t":"2026-10-07T16:00:00Z","v":24540,"vw":40.433666},{"c":40.45,"h":40.4672,"l":40.43,"n":501,"o":40.45,"t":"2026-10-07T16:15:00Z","v":30161,"vw":40.447507},{"c":40.37,"h":40.45,"l":40.365,"n":497,"o":40.45,"t":"2026-10-07T16:30:00Z","v":26260,"vw":40.410605},{"c":40.32,"h":40.39,"l":40.31,"n":981,"o":40.37,"t":"2026-10-07T16:45:00Z","v":53104,"vw":40.337166},{"c":40.2725,"h":40.34,"l":40.255,"n":704,"o":40.32,"t":"2026-10-07T17:00:00Z","v":50942,"vw":40.28814},{"c":40.19,"h":40.27,"l":40.18,"n":665,"o":40.25,"t":"2026-10-07T17:15:00Z","v":41069,"vw":40.237615},{"c":40.17,"h":40.19,"l":40.13,"n":632,"o":40.18,"t":"2026-10-07T17:30:00Z","v":35153,"vw":40.162658},{"c":40.125,"h":40.19,"l":40.12,"n":594,"o":40.17,"t":"2026-10-07T17:45:00Z","v":45236,"vw":40.150231},{"c":40.075,"h":40.155,"l":40.075,"n":892,"o":40.125,"t":"2026-10-07T18:00:00Z","v":89974,"vw":40.111007},{"c":40.145,"h":40.15,"l":40.045,"n":687,"o":40.08,"t":"2026-10-07T18:15:00Z","v":43092,"vw":40.079773},{"c":40.13,"h":40.155,"l":40.09,"n":665,"o":40.15,"t":"2026-10-07T18:30:00Z","v":38643,"vw":40.126717},{"c":40.095,"h":40.14,"l":40.065,"n":613,"o":40.14,"t":"2026-10-07T18:45:00Z","v":30620,"vw":40.098735},{"c":39.99,"h":40.095,"l":39.98,"n":1157,"o":40.095,"t":"2026-10-07T19:00:00Z","v":90185,"vw":40.026748},{"c":39.915,"h":40,"l":39.895,"n":1460,"o":39.98,"t":"2026-10-07T19:15:00Z","v":124247,"vw":39.955916},{"c":39.895,"h":39.975,"l":39.87,"n":1830,"o":39.92,"t":"2026-10-07T19:30:00Z","v":125671,"vw":39.916664},{"c":39.84,"h":39.92,"l":39.755,"n":5510,"o":39.895,"t":"2026-10-07T19:45:00Z","v":500580,"vw":39.832775},{"c":40.28,"h":40.28,"l":39.84,"n":65,"o":39.95,"t":"2026-10-07T20:00:00Z","v":808050,"vw":39.840607},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-07T20:15:00Z","v":100,"vw":39.9},{"c":40.19,"h":40.19,"l":39.99,"n":39,"o":39.99,"t":"2026-10-08T12:30:00Z","v":680,"vw":40.079197},{"c":39.8,"h":39.86,"l":39.8,"n":7,"o":39.86,"t":"2026-10-08T12:45:00Z","v":403,"vw":39.839661},{"c":39.87,"h":39.87,"l":39.87,"n":1,"o":39.87,"t":"2026-10-08T13:00:00Z","v":500,"vw":39.87},{"c":40.11,"h":40.11,"l":40.11,"n":2,"o":40.11,"t":"2026-10-08T13:15:00Z","v":360,"vw":40.11},{"c":39.82,"h":40.01,"l":39.76,"n":395,"o":39.94,"t":"2026-10-08T13:30:00Z","v":46038,"vw":39.866153},{"c":39.825,"h":39.96,"l":39.8,"n":614,"o":39.835,"t":"2026-10-08T13:45:00Z","v":31989,"vw":39.867585},{"c":39.61,"h":39.86,"l":39.61,"n":935,"o":39.84,"t":"2026-10-08T14:00:00Z","v":63029,"vw":39.709067},{"c":39.675,"h":39.675,"l":39.595,"n":528,"o":39.615,"t":"2026-10-08T14:15:00Z","v":26331,"vw":39.63334},{"c":39.7317,"h":39.78,"l":39.66,"n":452,"o":39.675,"t":"2026-10-08T14:30:00Z","v":31611,"vw":39.745496},{"c":39.67,"h":39.73,"l":39.665,"n":569,"o":39.725,"t":"2026-10-08T14:45:00Z","v":34764,"vw":39.698384},{"c":39.69,"h":39.76,"l":39.67,"n":554,"o":39.67,"t":"2026-10-08T15:00:00Z","v":32180,"vw":39.727782},{"c":39.7,"h":39.72,"l":39.66,"n":497,"o":39.685,"t":"2026-10-08T15:15:00Z","v":28428,"vw":39.702262},{"c":39.675,"h":39.72,"l":39.66,"n":1026,"o":39.7,"t":"2026-10-08T15:30:00Z","v":102083,"vw":39.688529},{"c":39.65,"h":39.685,"l":39.59,"n":788,"o":39.675,"t":"2026-10-08T15:45:00Z","v":55411,"vw":39.622354},{"c":39.72,"h":39.75,"l":39.6448,"n":610,"o":39.65,"t":"2026-10-08T16:00:00Z","v":35735,"vw":39.68823},{"c":39.73,"h":39.855,"l":39.715,"n":681,"o":39.73,"t":"2026-10-08T16:15:00Z","v":37998,"vw":39.776471},{"c":39.75,"h":39.76,"l":39.7,"n":440,"o":39.74,"t":"2026-10-08T16:30:00Z","v":21745,"vw":39.725905},{"c":39.95,"h":39.99,"l":39.75,"n":594,"o":39.75,"t":"2026-10-08T16:45:00Z","v":28353,"vw":39.879004},{"c":39.93,"h":39.995,"l":39.88,"n":864,"o":39.95,"t":"2026-10-08T17:00:00Z","v":55372,"vw":39.939525},{"c":40.04,"h":40.04,"l":39.9,"n":747,"o":39.95,"t":"2026-10-08T17:15:00Z","v":36499,"vw":39.966492},{"c":40.085,"h":40.095,"l":39.99,"n":675,"o":40.04,"t":"2026-10-08T17:30:00Z","v":35047,"vw":40.038737},{"c":40.15,"h":40.17,"l":40.055,"n":736,"o":40.085,"t":"2026-10-08T17:45:00Z","v":44599,"vw":40.11484},{"c":40.185,"h":40.19,"l":40.12,"n":760,"o":40.15,"t":"2026-10-08T18:00:00Z","v":42415,"vw":40.157168},{"c":40.07,"h":40.18,"l":40.07,"n":599,"o":40.18,"t":"2026-10-08T18:15:00Z","v":34630,"vw":40.109558},{"c":40.1,"h":40.125,"l":40.06,"n":639,"o":40.075,"t":"2026-10-08T18:30:00Z","v":34204,"vw":40.09274},{"c":40.085,"h":40.135,"l":40.075,"n":806,"o":40.1,"t":"2026-10-08T18:45:00Z","v":55767,"vw":40.107436},{"c":40.15,"h":40.195,"l":40.085,"n":961,"o":40.085,"t":"2026-10-08T19:00:00Z","v":57105,"vw":40.137312},{"c":40.09,"h":40.15,"l":40.05,"n":1153,"o":40.15,"t":"2026-10-08T19:15:00Z","v":74730,"vw":40.091554},{"c":40.115,"h":40.15,"l":40.09,"n":1373,"o":40.095,"t":"2026-10-08T19:30:00Z","v":90288,"vw":40.117761},{"c":40.26,"h":40.27,"l":40.09,"n":4179,"o":40.115,"t":"2026-10-08T19:45:00Z","v":367699,"vw":40.183755},{"c":40.27,"h":40.27,"l":40.265,"n":42,"o":40.265,"t":"2026-10-08T20:00:00Z","v":1566579,"vw":40.269999},{"c":40.39,"h":40.49,"l":39.9766,"n":568,"o":40.39,"t":"2026-10-09T13:30:00Z","v":33064,"vw":40.388476},{"c":40.32,"h":40.4247,"l":40.31,"n":488,"o":40.39,"t":"2026-10-09T13:45:00Z","v":34154,"vw":40.363681},{"c":40.29,"h":40.315,"l":40.23,"n":616,"o":40.31,"t":"2026-10-09T14:00:00Z","v":31426,"vw":40.260415},{"c":40.29,"h":40.34,"l":40.21,"n":464,"o":40.31,"t":"2026-10-09T14:15:00Z","v":20479,"vw":40.287584},{"c":40.235,"h":40.29,"l":40.13,"n":425,"o":40.27,"t":"2026-10-09T14:30:00Z","v":26623,"vw":40.187493},{"c":40.21,"h":40.28,"l":40.21,"n":541,"o":40.235,"t":"2026-10-09T14:45:00Z","v":36905,"vw":40.242763},{"c":40.2545,"h":40.2545,"l":40.2,"n":687,"o":40.21,"t":"2026-10-09T15:00:00Z","v":58341,"vw":40.224416},{"c":40.275,"h":40.285,"l":40.22,"n":760,"o":40.25,"t":"2026-10-09T15:15:00Z","v":63592,"vw":40.25153},{"c":40.23,"h":40.27,"l":40.18,"n":548,"o":40.27,"t":"2026-10-09T15:30:00Z","v":25646,"vw":40.215773},{"c":40.19,"h":40.225,"l":40.17,"n":456,"o":40.225,"t":"2026-10-09T15:45:00Z","v":17184,"vw":40.192356},{"c":40.165,"h":40.2,"l":40.13,"n":511,"o":40.2,"t":"2026-10-09T16:00:00Z","v":25779,"vw":40.161335},{"c":40.17,"h":40.19,"l":40.165,"n":710,"o":40.17,"t":"2026-10-09T16:15:00Z","v":72289,"vw":40.176293},{"c":40.255,"h":40.26,"l":40.165,"n":686,"o":40.18,"t":"2026-10-09T16:30:00Z","v":45802,"vw":40.18553},{"c":40.3,"h":40.3,"l":40.2301,"n":681,"o":40.26,"t":"2026-10-09T16:45:00Z","v":43969,"vw":40.253444},{"c":40.295,"h":40.3301,"l":40.29,"n":566,"o":40.31,"t":"2026-10-09T17:00:00Z","v":30160,"vw":40.319042},{"c":40.28,"h":40.29,"l":40.245,"n":744,"o":40.29,"t":"2026-10-09T17:15:00Z","v":37225,"vw":40.268315},{"c":40.39,"h":40.4,"l":40.28,"n":588,"o":40.28,"t":"2026-10-09T17:30:00Z","v":32418,"vw":40.338518},{"c":40.365,"h":40.405,"l":40.355,"n":719,"o":40.39,"t":"2026-10-09T17:45:00Z","v":40632,"vw":40.380963},{"c":40.325,"h":40.395,"l":40.325,"n":740,"o":40.37,"t":"2026-10-09T18:00:00Z","v":42354,"vw":40.36061},{"c":40.27,"h":40.33,"l":40.245,"n":1277,"o":40.325,"t":"2026-10-09T18:15:00Z","v":101656,"vw":40.281893},{"c":40.285,"h":40.3,"l":40.27,"n":963,"o":40.275,"t":"2026-10-09T18:30:00Z","v":82761,"vw":40.287717},{"c":40.365,"h":40.365,"l":40.27,"n":1368,"o":40.285,"t":"2026-10-09T18:45:00Z","v":185481,"vw":40.308127},{"c":40.31,"h":40.365,"l":40.3,"n":985,"o":40.365,"t":"2026-10-09T19:00:00Z","v":70810,"vw":40.332352},{"c":40.32,"h":40.33,"l":40.28,"n":1164,"o":40.31,"t":"2026-10-09T19:15:00Z","v":87665,"vw":40.30494},{"c":40.335,"h":40.355,"l":40.3,"n":1991,"o":40.31,"t":"2026-10-09T19:30:00Z","v":137241,"vw":40.323779},{"c":40.25,"h":40.38,"l":40.175,"n":4807,"o":40.33,"t":"2026-10-09T19:45:00Z","v":328789,"vw":40.239808},{"c":40.15,"h":40.24,"l":40.15,"n":51,"o":40.24,"t":"2026-10-09T20:00:00Z","v":431621,"vw":40.239956},{"c":40.3,"h":40.3,"l":40.3,"n":1,"o":40.3,"t":"2026-10-09T20:45:00Z","v":200,"vw":40.3},{"c":40.3,"h":40.31,"l":40.3,"n":4,"o":40.31,"t":"2026-10-12T11:30:00Z","v":300,"vw":40.305},{"c":40.24,"h":40.24,"l":40.24,"n":5,"o":40.24,"t":"2026-10-12T11:45:00Z","v":206,"vw":40.24},{"c":40.43,"h":40.43,"l":40.43,"n":2,"o":40.43,"t":"2026-10-12T12:45:00Z","v":250,"vw":40.43},{"c":40.9211,"h":40.9211,"l":40.4787,"n":2,"o":40.4787,"t":"2026-10-12T13:15:00Z","v":8100,"vw":40.915638},{"c":40.1801,"h":40.41,"l":40.07,"n":621,"o":40.2,"t":"2026-10-12T13:30:00Z","v":54837,"vw":40.20872},{"c":40.22,"h":40.24,"l":40.1147,"n":380,"o":40.18,"t":"2026-10-12T13:45:00Z","v":27709,"vw":40.172051},{"c":40.42,"h":40.45,"l":40.14,"n":545,"o":40.21,"t":"2026-10-12T14:00:00Z","v":31602,"vw":40.24987},{"c":40.33,"h":40.43,"l":40.2727,"n":780,"o":40.385,"t":"2026-10-12T14:15:00Z","v":72732,"vw":40.319312},{"c":40.435,"h":40.47,"l":40.33,"n":611,"o":40.34,"t":"2026-10-12T14:30:00Z","v":77328,"vw":40.376002},{"c":40.55,"h":40.6018,"l":40.43,"n":529,"o":40.43,"t":"2026-10-12T14:45:00Z","v":25440,"vw":40.5256},{"c":40.5271,"h":40.56,"l":40.49,"n":500,"o":40.55,"t":"2026-10-12T15:00:00Z","v":25088,"vw":40.527826},{"c":40.52,"h":40.56,"l":40.495,"n":557,"o":40.53,"t":"2026-10-12T15:15:00Z","v":34981,"vw":40.526454},{"c":40.5942,"h":40.61,"l":40.53,"n":565,"o":40.53,"t":"2026-10-12T15:30:00Z","v":27304,"vw":40.58071},{"c":40.575,"h":40.6,"l":40.55,"n":508,"o":40.59,"t":"2026-10-12T15:45:00Z","v":26220,"vw":40.576298},{"c":40.57,"h":40.61,"l":40.55,"n":549,"o":40.58,"t":"2026-10-12T16:00:00Z","v":24743,"vw":40.578123},{"c":40.5,"h":40.6,"l":40.495,"n":562,"o":40.57,"t":"2026-10-12T16:15:00Z","v":33252,"vw":40.54516},{"c":40.535,"h":40.5499,"l":40.46,"n":709,"o":40.49,"t":"2026-10-12T16:30:00Z","v":61793,"vw":40.514721},{"c":40.57,"h":40.61,"l":40.525,"n":610,"o":40.53,"t":"2026-10-12T16:45:00Z","v":34401,"vw":40.560535},{"c":40.625,"h":40.625,"l":40.56,"n":676,"o":40.575,"t":"2026-10-12T17:00:00Z","v":48828,"vw":40.595639},{"c":40.61,"h":40.625,"l":40.58,"n":782,"o":40.625,"t":"2026-10-12T17:15:00Z","v":48759,"vw":40.610327},{"c":40.615,"h":40.63,"l":40.6,"n":676,"o":40.6176,"t":"2026-10-12T17:30:00Z","v":39691,"vw":40.614494},{"c":40.605,"h":40.615,"l":40.56,"n":602,"o":40.615,"t":"2026-10-12T17:45:00Z","v":31136,"vw":40.5853},{"c":40.55,"h":40.615,"l":40.545,"n":838,"o":40.605,"t":"2026-10-12T18:00:00Z","v":52670,"vw":40.577567},{"c":40.495,"h":40.555,"l":40.49,"n":764,"o":40.55,"t":"2026-10-12T18:15:00Z","v":41393,"vw":40.510548},{"c":40.51,"h":40.535,"l":40.4901,"n":846,"o":40.495,"t":"2026-10-12T18:30:00Z","v":55926,"vw":40.510275},{"c":40.51,"h":40.545,"l":40.5,"n":673,"o":40.505,"t":"2026-10-12T18:45:00Z","v":39958,"vw":40.526121},{"c":40.53,"h":40.565,"l":40.505,"n":882,"o":40.515,"t":"2026-10-12T19:00:00Z","v":57215,"vw":40.536124},{"c":40.565,"h":40.59,"l":40.53,"n":1074,"o":40.53,"t":"2026-10-12T19:15:00Z","v":59416,"vw":40.551865},{"c":40.515,"h":40.565,"l":40.485,"n":1877,"o":40.565,"t":"2026-10-12T19:30:00Z","v":175617,"vw":40.507709},{"c":40.57,"h":40.64,"l":40.495,"n":4090,"o":40.515,"t":"2026-10-12T19:45:00Z","v":394342,"vw":40.560893},{"c":40.57,"h":40.57,"l":40.57,"n":45,"o":40.57,"t":"2026-10-12T20:00:00Z","v":428563,"vw":40.57},{"c":40.8442,"h":40.8442,"l":40.8442,"n":1,"o":40.8442,"t":"2026-10-12T23:00:00Z","v":150,"vw":40.8442},{"c":41.0776,"h":41.0776,"l":41.0776,"n":3,"o":41.0776,"t":"2026-10-13T12:15:00Z","v":510,"vw":41.0776},{"c":40.595,"h":41.02,"l":40.595,"n":875,"o":41.02,"t":"2026-10-13T13:30:00Z","v":74130,"vw":40.857154},{"c":40.36,"h":40.63,"l":40.34,"n":691,"o":40.6,"t":"2026-10-13T13:45:00Z","v":80139,"vw":40.57172},{"c":40.37,"h":40.37,"l":40.14,"n":792,"o":40.34,"t":"2026-10-13T14:00:00Z","v":49618,"vw":40.262768},{"c":40.44,"h":40.53,"l":40.35,"n":518,"o":40.4,"t":"2026-10-13T14:15:00Z","v":34236,"vw":40.435412},{"c":40.46,"h":40.48,"l":40.37,"n":681,"o":40.45,"t":"2026-10-13T14:30:00Z","v":68073,"vw":40.41982},{"c":40.415,"h":40.49,"l":40.41,"n":726,"o":40.46,"t":"2026-10-13T14:45:00Z","v":50341,"vw":40.431307},{"c":40.44,"h":40.48,"l":40.36,"n":759,"o":40.42,"t":"2026-10-13T15:00:00Z","v":60393,"vw":40.409948},{"c":40.37,"h":40.475,"l":40.37,"n":820,"o":40.42,"t":"2026-10-13T15:15:00Z","v":57324,"vw":40.42234},{"c":40.42,"h":40.455,"l":40.35,"n":823,"o":40.36,"t":"2026-10-13T15:30:00Z","v":43286,"vw":40.400185},{"c":40.335,"h":40.45,"l":40.335,"n":712,"o":40.43,"t":"2026-10-13T15:45:00Z","v":41050,"vw":40.388462},{"c":40.355,"h":40.37,"l":40.28,"n":671,"o":40.33,"t":"2026-10-13T16:00:00Z","v":38383,"vw":40.321368},{"c":40.36,"h":40.37,"l":40.33,"n":583,"o":40.35,"t":"2026-10-13T16:15:00Z","v":25728,"vw":40.349201},{"c":40.375,"h":40.39,"l":40.34,"n":571,"o":40.365,"t":"2026-10-13T16:30:00Z","v":35130,"vw":40.365585},{"c":40.43,"h":40.43,"l":40.36,"n":647,"o":40.375,"t":"2026-10-13T16:45:00Z","v":32842,"vw":40.386385},{"c":40.41,"h":40.43,"l":40.37,"n":661,"o":40.42,"t":"2026-10-13T17:00:00Z","v":33423,"vw":40.401295},{"c":40.425,"h":40.44,"l":40.3884,"n":660,"o":40.41,"t":"2026-10-13T17:15:00Z","v":45405,"vw":40.409395},{"c":40.365,"h":40.44,"l":40.36,"n":719,"o":40.42,"t":"2026-10-13T17:30:00Z","v":41299,"vw":40.40416},{"c":40.4,"h":40.41,"l":40.345,"n":874,"o":40.365,"t":"2026-10-13T17:45:00Z","v":71156,"vw":40.381742},{"c":40.43,"h":40.465,"l":40.395,"n":810,"o":40.395,"t":"2026-10-13T18:00:00Z","v":45676,"vw":40.427156},{"c":40.385,"h":40.42,"l":40.36,"n":777,"o":40.42,"t":"2026-10-13T18:15:00Z","v":62760,"vw":40.391137},{"c":40.42,"h":40.42,"l":40.36,"n":659,"o":40.39,"t":"2026-10-13T18:30:00Z","v":39726,"vw":40.382574},{"c":40.41,"h":40.42,"l":40.38,"n":678,"o":40.41,"t":"2026-10-13T18:45:00Z","v":41109,"vw":40.404161},{"c":40.47,"h":40.475,"l":40.4,"n":1007,"o":40.415,"t":"2026-10-13T19:00:00Z","v":70479,"vw":40.437972},{"c":40.485,"h":40.485,"l":40.4,"n":1287,"o":40.47,"t":"2026-10-13T19:15:00Z","v":90280,"vw":40.453942},{"c":40.375,"h":40.49,"l":40.375,"n":1460,"o":40.49,"t":"2026-10-13T19:30:00Z","v":94681,"vw":40.441996},{"c":40.5,"h":40.555,"l":40.345,"n":4465,"o":40.37,"t":"2026-10-13T19:45:00Z","v":395540,"vw":40.474365},{"c":40.5,"h":40.5,"l":40.49,"n":41,"o":40.49,"t":"2026-10-13T20:00:00Z","v":537630,"vw":40.499998},{"c":40.88,"h":40.88,"l":40.88,"n":1,"o":40.88,"t":"2026-10-13T20:30:00Z","v":100,"vw":40.88},{"c":40.45,"h":40.52,"l":40.45,"n":18,"o":40.52,"t":"2026-10-14T11:00:00Z","v":1000,"vw":40.487833},{"c":40.51,"h":40.52,"l":40.51,"n":2,"o":40.52,"t":"2026-10-14T12:30:00Z","v":1187,"vw":40.512106},{"c":40.51,"h":40.51,"l":40.5,"n":5,"o":40.5,"t":"2026-10-14T12:45:00Z","v":2219,"vw":40.508648},{"c":40.505,"h":40.75,"l":40.5,"n":760,"o":40.51,"t":"2026-10-14T13:30:00Z","v":101090,"vw":40.564093},{"c":40.39,"h":40.495,"l":40.34,"n":725,"o":40.47,"t":"2026-10-14T13:45:00Z","v":45507,"vw":40.403404},{"c":40.44,"h":40.46,"l":40.32,"n":684,"o":40.39,"t":"2026-10-14T14:00:00Z","v":35857,"vw":40.383066},{"c":40.53,"h":40.5683,"l":40.43,"n":732,"o":40.43,"t":"2026-10-14T14:15:00Z","v":76430,"vw":40.482975},{"c":40.57,"h":40.6,"l":40.51,"n":815,"o":40.53,"t":"2026-10-14T14:30:00Z","v":47139,"vw":40.553946},{"c":40.58,"h":40.61,"l":40.52,"n":750,"o":40.58,"t":"2026-10-14T14:45:00Z","v":34449,"vw":40.567568},{"c":40.725,"h":40.74,"l":40.545,"n":728,"o":40.57,"t":"2026-10-14T15:00:00Z","v":31570,"vw":40.636536},{"c":40.78,"h":40.85,"l":40.72,"n":773,"o":40.725,"t":"2026-10-14T15:15:00Z","v":41669,"vw":40.784126},{"c":40.9,"h":40.94,"l":40.785,"n":1029,"o":40.785,"t":"2026-10-14T15:30:00Z","v":47577,"vw":40.884603},{"c":40.88,"h":40.905,"l":40.85,"n":863,"o":40.89,"t":"2026-10-14T15:45:00Z","v":40505,"vw":40.868634},{"c":40.86,"h":40.895,"l":40.765,"n":856,"o":40.88,"t":"2026-10-14T16:00:00Z","v":41232,"vw":40.832838},{"c":40.95,"h":41.04,"l":40.795,"n":1252,"o":40.86,"t":"2026-10-14T16:15:00Z","v":72524,"vw":40.940822},{"c":40.94,"h":41.01,"l":40.9,"n":798,"o":40.95,"t":"2026-10-14T16:30:00Z","v":26766,"vw":40.949727},{"c":40.93,"h":40.96,"l":40.885,"n":806,"o":40.94,"t":"2026-10-14T16:45:00Z","v":35831,"vw":40.922788},{"c":40.98,"h":40.98,"l":40.905,"n":759,"o":40.925,"t":"2026-10-14T17:00:00Z","v":34525,"vw":40.928638},{"c":40.9697,"h":40.99,"l":40.91,"n":879,"o":40.98,"t":"2026-10-14T17:15:00Z","v":35806,"vw":40.947417},{"c":40.97,"h":41.0099,"l":40.945,"n":923,"o":40.965,"t":"2026-10-14T17:30:00Z","v":41437,"vw":40.977736},{"c":40.915,"h":40.9896,"l":40.895,"n":1029,"o":40.97,"t":"2026-10-14T17:45:00Z","v":47129,"vw":40.952048},{"c":40.965,"h":40.985,"l":40.9,"n":862,"o":40.915,"t":"2026-10-14T18:00:00Z","v":43990,"vw":40.93625},{"c":40.92,"h":40.98,"l":40.905,"n":856,"o":40.965,"t":"2026-10-14T18:15:00Z","v":39360,"vw":40.941318},{"c":40.895,"h":40.93,"l":40.89,"n":832,"o":40.91,"t":"2026-10-14T18:30:00Z","v":39612,"vw":40.904209},{"c":40.92,"h":40.93,"l":40.855,"n":1229,"o":40.9,"t":"2026-10-14T18:45:00Z","v":68816,"vw":40.893339},{"c":40.87,"h":40.99,"l":40.87,"n":1302,"o":40.91,"t":"2026-10-14T19:00:00Z","v":78352,"vw":40.9246},{"c":40.825,"h":40.88,"l":40.79,"n":1431,"o":40.87,"t":"2026-10-14T19:15:00Z","v":85216,"vw":40.82896},{"c":40.765,"h":40.845,"l":40.72,"n":1806,"o":40.825,"t":"2026-10-14T19:30:00Z","v":123158,"vw":40.766045},{"c":40.8,"h":40.805,"l":40.665,"n":5351,"o":40.765,"t":"2026-10-14T19:45:00Z","v":445291,"vw":40.739593},{"c":40.8,"h":40.8,"l":40.8,"n":47,"o":40.8,"t":"2026-10-14T20:00:00Z","v":657329,"vw":40.8},{"c":41.01,"h":41.01,"l":41.01,"n":25,"o":41.01,"t":"2026-10-15T12:45:00Z","v":299,"vw":41.01},{"c":41.24,"h":41.24,"l":41.24,"n":1,"o":41.24,"t":"2026-10-15T13:00:00Z","v":116,"vw":41.24},{"c":41.28,"h":41.28,"l":41.28,"n":5,"o":41.28,"t":"2026-10-15T13:15:00Z","v":305,"vw":41.28},{"c":41.56,"h":41.84,"l":41.33,"n":964,"o":41.33,"t":"2026-10-15T13:30:00Z","v":118536,"vw":41.523463},{"c":41.825,"h":41.95,"l":41.536201,"n":784,"o":41.54,"t":"2026-10-15T13:45:00Z","v":55104,"vw":41.801672},{"c":41.64,"h":41.8,"l":41.615,"n":1268,"o":41.8,"t":"2026-10-15T14:00:00Z","v":73667,"vw":41.684573},{"c":41.67,"h":41.71,"l":41.62,"n":966,"o":41.645,"t":"2026-10-15T14:15:00Z","v":83575,"vw":41.658647},{"c":41.695,"h":41.885,"l":41.66,"n":2103,"o":41.68,"t":"2026-10-15T14:30:00Z","v":229584,"vw":41.805194},{"c":41.55,"h":41.71,"l":41.52,"n":1825,"o":41.71,"t":"2026-10-15T14:45:00Z","v":188466,"vw":41.59714},{"c":41.5,"h":41.62,"l":41.48,"n":662,"o":41.56,"t":"2026-10-15T15:00:00Z","v":37002,"vw":41.550382},{"c":41.46,"h":41.49,"l":41.35,"n":708,"o":41.49,"t":"2026-10-15T15:15:00Z","v":44322,"vw":41.399281},{"c":41.51,"h":41.51,"l":41.44,"n":662,"o":41.465,"t":"2026-10-15T15:30:00Z","v":41530,"vw":41.47502},{"c":41.355,"h":41.525,"l":41.3,"n":1034,"o":41.5101,"t":"2026-10-15T15:45:00Z","v":73162,"vw":41.400922},{"c":41.34,"h":41.4185,"l":41.3,"n":1048,"o":41.355,"t":"2026-10-15T16:00:00Z","v":71843,"vw":41.354802},{"c":41.45,"h":41.45,"l":41.35,"n":781,"o":41.35,"t":"2026-10-15T16:15:00Z","v":44352,"vw":41.400206},{"c":41.52,"h":41.526374,"l":41.45,"n":799,"o":41.45,"t":"2026-10-15T16:30:00Z","v":43999,"vw":41.494062},{"c":41.5,"h":41.515,"l":41.45,"n":792,"o":41.51,"t":"2026-10-15T16:45:00Z","v":34446,"vw":41.483525},{"c":41.44,"h":41.52,"l":41.43,"n":798,"o":41.505,"t":"2026-10-15T17:00:00Z","v":37087,"vw":41.466062},{"c":41.39,"h":41.43,"l":41.35,"n":1157,"o":41.43,"t":"2026-10-15T17:15:00Z","v":65647,"vw":41.402612},{"c":41.345,"h":41.39,"l":41.3,"n":1084,"o":41.39,"t":"2026-10-15T17:30:00Z","v":85087,"vw":41.33367},{"c":41.31,"h":41.38,"l":41.29,"n":983,"o":41.345,"t":"2026-10-15T17:45:00Z","v":57796,"vw":41.330745},{"c":41.335,"h":41.35,"l":41.285,"n":824,"o":41.31,"t":"2026-10-15T18:00:00Z","v":45182,"vw":41.319883},{"c":41.3,"h":41.35,"l":41.295,"n":956,"o":41.335,"t":"2026-10-15T18:15:00Z","v":57454,"vw":41.32226},{"c":41.27,"h":41.325,"l":41.26,"n":1140,"o":41.31,"t":"2026-10-15T18:30:00Z","v":73247,"vw":41.29237},{"c":41.19,"h":41.275,"l":41.15,"n":1194,"o":41.275,"t":"2026-10-15T18:45:00Z","v":84084,"vw":41.220393},{"c":41.18,"h":41.22,"l":41.1201,"n":1566,"o":41.19,"t":"2026-10-15T19:00:00Z","v":121039,"vw":41.16454},{"c":41.155,"h":41.19,"l":41.13,"n":1511,"o":41.185,"t":"2026-10-15T19:15:00Z","v":94732,"vw":41.164239},{"c":41.305,"h":41.305,"l":41.145,"n":2045,"o":41.155,"t":"2026-10-15T19:30:00Z","v":142142,"vw":41.222869},{"c":41.15,"h":41.35,"l":41.15,"n":5177,"o":41.3099,"t":"2026-10-15T19:45:00Z","v":434383,"vw":41.238162},{"c":41.15,"h":41.15,"l":41.15,"n":33,"o":41.15,"t":"2026-10-15T20:00:00Z","v":479575,"vw":41.15},{"c":41.8716,"h":41.8716,"l":41.8716,"n":1,"o":41.8716,"t":"2026-10-15T22:45:00Z","v":167,"vw":41.8716},{"c":41.09,"h":41.09,"l":41.09,"n":3,"o":41.09,"t":"2026-10-16T13:15:00Z","v":282,"vw":41.09},{"c":41.26,"h":41.38,"l":41.03,"n":551,"o":41.36,"t":"2026-10-16T13:30:00Z","v":43182,"vw":41.299711},{"c":41.405,"h":41.405,"l":41.2,"n":448,"o":41.29,"t":"2026-10-16T13:45:00Z","v":23574,"vw":41.324224},{"c":41.335,"h":41.525,"l":41.315,"n":791,"o":41.41,"t":"2026-10-16T14:00:00Z","v":49107,"vw":41.439258},{"c":41.3006,"h":41.355,"l":41.2413,"n":804,"o":41.34,"t":"2026-10-16T14:15:00Z","v":73860,"vw":41.283596},{"c":41.22,"h":41.34,"l":41.21,"n":723,"o":41.32,"t":"2026-10-16T14:30:00Z","v":34748,"vw":41.275026},{"c":41.35,"h":41.378,"l":41.175,"n":677,"o":41.225,"t":"2026-10-16T14:45:00Z","v":36237,"vw":41.288751},{"c":41.49,"h":41.52,"l":41.35,"n":766,"o":41.35,"t":"2026-10-16T15:00:00Z","v":41566,"vw":41.447969},{"c":41.42,"h":41.49,"l":41.3822,"n":881,"o":41.48,"t":"2026-10-16T15:15:00Z","v":46519,"vw":41.427892},{"c":41.36,"h":41.49,"l":41.36,"n":1023,"o":41.42,"t":"2026-10-16T15:30:00Z","v":88572,"vw":41.417204},{"c":41.31,"h":41.38,"l":41.27,"n":833,"o":41.355,"t":"2026-10-16T15:45:00Z","v":58421,"vw":41.333002},{"c":41.21,"h":41.37,"l":41.2,"n":785,"o":41.32,"t":"2026-10-16T16:00:00Z","v":35534,"vw":41.286025},{"c":41.2,"h":41.25,"l":41.2,"n":791,"o":41.22,"t":"2026-10-16T16:15:00Z","v":36948,"vw":41.219796},{"c":41.23,"h":41.245,"l":41.19,"n":901,"o":41.195,"t":"2026-10-16T16:30:00Z","v":33575,"vw":41.214748},{"c":41.29,"h":41.31,"l":41.19,"n":798,"o":41.22,"t":"2026-10-16T16:45:00Z","v":36899,"vw":41.258905},{"c":41.215,"h":41.29,"l":41.2145,"n":665,"o":41.29,"t":"2026-10-16T17:00:00Z","v":30480,"vw":41.25247},{"c":41.2,"h":41.23,"l":41.16,"n":740,"o":41.215,"t":"2026-10-16T17:15:00Z","v":48992,"vw":41.194865},{"c":41.46,"h":41.46,"l":41.2,"n":992,"o":41.2,"t":"2026-10-16T17:30:00Z","v":94274,"vw":41.28785},{"c":41.41,"h":41.47,"l":41.38,"n":843,"o":41.445,"t":"2026-10-16T17:45:00Z","v":76926,"vw":41.432784},{"c":41.44,"h":41.47,"l":41.4,"n":1050,"o":41.41,"t":"2026-10-16T18:00:00Z","v":79893,"vw":41.44592},{"c":41.4,"h":41.45,"l":41.3699,"n":956,"o":41.44,"t":"2026-10-16T18:15:00Z","v":67862,"vw":41.410319},{"c":41.375,"h":41.41,"l":41.37,"n":918,"o":41.39,"t":"2026-10-16T18:30:00Z","v":53648,"vw":41.383822},{"c":41.39,"h":41.41,"l":41.34,"n":1118,"o":41.375,"t":"2026-10-16T18:45:00Z","v":98428,"vw":41.374184},{"c":41.43,"h":41.46,"l":41.39,"n":1139,"o":41.39,"t":"2026-10-16T19:00:00Z","v":51237,"vw":41.424},{"c":41.43,"h":41.46,"l":41.39,"n":1465,"o":41.43,"t":"2026-10-16T19:15:00Z","v":95688,"vw":41.426145},{"c":41.47,"h":41.48,"l":41.41,"n":1644,"o":41.435,"t":"2026-10-16T19:30:00Z","v":119235,"vw":41.447806},{"c":41.54,"h":41.56,"l":41.38,"n":4451,"o":41.47,"t":"2026-10-16T19:45:00Z","v":393135,"vw":41.476462},{"c":41.54,"h":41.54,"l":41.54,"n":32,"o":41.54,"t":"2026-10-16T20:00:00Z","v":1332302,"vw":41.54},{"c":42.04,"h":42.04,"l":41.53,"n":4,"o":41.55,"t":"2026-10-16T20:30:00Z","v":1019,"vw":41.783117},{"c":41.9074,"h":41.9074,"l":41.6,"n":2,"o":41.6,"t":"2026-10-16T21:00:00Z","v":1200,"vw":41.856167},{"c":41.31,"h":41.31,"l":41.31,"n":3,"o":41.31,"t":"2026-10-19T13:15:00Z","v":103,"vw":41.31},{"c":41.1,"h":41.3397,"l":41.08,"n":542,"o":41.22,"t":"2026-10-19T13:30:00Z","v":48977,"vw":41.194801},{"c":41.02,"h":41.1472,"l":41,"n":524,"o":41.09,"t":"2026-10-19T13:45:00Z","v":28653,"vw":41.057991},{"c":40.975,"h":41.02,"l":40.9,"n":698,"o":41.01,"t":"2026-10-19T14:00:00Z","v":40619,"vw":40.966521},{"c":40.915,"h":41.02,"l":40.91,"n":632,"o":40.975,"t":"2026-10-19T14:15:00Z","v":41736,"vw":40.960083},{"c":40.805,"h":40.95,"l":40.75,"n":984,"o":40.91,"t":"2026-10-19T14:30:00Z","v":77446,"vw":40.85129},{"c":40.9,"h":40.91,"l":40.8,"n":849,"o":40.81,"t":"2026-10-19T14:45:00Z","v":52151,"vw":40.858819},{"c":40.92,"h":40.97,"l":40.91,"n":567,"o":40.91,"t":"2026-10-19T15:00:00Z","v":32088,"vw":40.938451},{"c":40.75,"h":40.94,"l":40.73,"n":818,"o":40.925,"t":"2026-10-19T15:15:00Z","v":65486,"vw":40.875665},{"c":40.69,"h":40.75,"l":40.67,"n":819,"o":40.74,"t":"2026-10-19T15:30:00Z","v":53432,"vw":40.715818},{"c":40.71,"h":40.72,"l":40.67,"n":647,"o":40.685,"t":"2026-10-19T15:45:00Z","v":33336,"vw":40.695183},{"c":40.645,"h":40.71,"l":40.615,"n":718,"o":40.71,"t":"2026-10-19T16:00:00Z","v":52717,"vw":40.639248},{"c":40.73,"h":40.73,"l":40.63,"n":813,"o":40.63,"t":"2026-10-19T16:15:00Z","v":63813,"vw":40.689618},{"c":40.66,"h":40.73,"l":40.6565,"n":583,"o":40.72,"t":"2026-10-19T16:30:00Z","v":24748,"vw":40.691136},{"c":40.69,"h":40.7,"l":40.65,"n":627,"o":40.66,"t":"2026-10-19T16:45:00Z","v":30098,"vw":40.673563},{"c":40.62,"h":40.695,"l":40.6,"n":570,"o":40.695,"t":"2026-10-19T17:00:00Z","v":23662,"vw":40.63807},{"c":40.655,"h":40.655,"l":40.6,"n":634,"o":40.62,"t":"2026-10-19T17:15:00Z","v":29050,"vw":40.624901},{"c":40.6,"h":40.655,"l":40.59,"n":803,"o":40.655,"t":"2026-10-19T17:30:00Z","v":49473,"vw":40.614431},{"c":40.6075,"h":40.66,"l":40.58,"n":793,"o":40.6,"t":"2026-10-19T17:45:00Z","v":57161,"vw":40.610151},{"c":40.595,"h":40.63,"l":40.585,"n":749,"o":40.605,"t":"2026-10-19T18:00:00Z","v":36982,"vw":40.603645},{"c":40.65,"h":40.665,"l":40.58,"n":784,"o":40.59,"t":"2026-10-19T18:15:00Z","v":39716,"vw":40.625743},{"c":40.605,"h":40.67,"l":40.59,"n":966,"o":40.64,"t":"2026-10-19T18:30:00Z","v":75198,"vw":40.632912},{"c":40.565,"h":40.61,"l":40.535,"n":953,"o":40.605,"t":"2026-10-19T18:45:00Z","v":60311,"vw":40.569848},{"c":40.6001,"h":40.62,"l":40.54,"n":917,"o":40.56,"t":"2026-10-19T19:00:00Z","v":67502,"vw":40.580473},{"c":40.695,"h":40.72,"l":40.6,"n":1301,"o":40.605,"t":"2026-10-19T19:15:00Z","v":115316,"vw":40.661922},{"c":40.725,"h":40.757,"l":40.66,"n":1476,"o":40.695,"t":"2026-10-19T19:30:00Z","v":89762,"vw":40.695283},{"c":40.865,"h":40.87,"l":40.7,"n":4838,"o":40.72,"t":"2026-10-19T19:45:00Z","v":400634,"vw":40.835671},{"c":40.86,"h":40.86,"l":40.86,"n":44,"o":40.86,"t":"2026-10-19T20:00:00Z","v":598636,"vw":40.86},{"c":41,"h":41.02,"l":40.96,"n":8,"o":40.96,"t":"2026-10-19T20:30:00Z","v":2741,"vw":40.974681},{"c":40.89,"h":40.89,"l":40.89,"n":6,"o":40.89,"t":"2026-10-19T21:15:00Z","v":159,"vw":40.89},{"c":41.53,"h":41.53,"l":40.96,"n":521,"o":41.17,"t":"2026-10-20T13:30:00Z","v":50704,"vw":41.260537},{"c":41.38,"h":41.62,"l":41.34,"n":650,"o":41.55,"t":"2026-10-20T13:45:00Z","v":28218,"vw":41.499492},{"c":41.16,"h":41.37,"l":41.12,"n":1050,"o":41.37,"t":"2026-10-20T14:00:00Z","v":62853,"vw":41.192801},{"c":41.22,"h":41.29,"l":41.16,"n":1207,"o":41.17,"t":"2026-10-20T14:15:00Z","v":92844,"vw":41.22985},{"c":41.295,"h":41.3,"l":41.21,"n":979,"o":41.22,"t":"2026-10-20T14:30:00Z","v":67960,"vw":41.261426},{"c":41.21,"h":41.3,"l":41.2,"n":943,"o":41.29,"t":"2026-10-20T14:45:00Z","v":53485,"vw":41.246552},{"c":41.28,"h":41.28,"l":41.095,"n":1116,"o":41.19,"t":"2026-10-20T15:00:00Z","v":183976,"vw":41.187173},{"c":41.19,"h":41.33,"l":41.19,"n":799,"o":41.29,"t":"2026-10-20T15:15:00Z","v":37046,"vw":41.265173},{"c":41.24,"h":41.27,"l":41.175,"n":989,"o":41.19,"t":"2026-10-20T15:30:00Z","v":44141,"vw":41.210037},{"c":41.17,"h":41.235,"l":41.16,"n":606,"o":41.235,"t":"2026-10-20T15:45:00Z","v":24434,"vw":41.203192},{"c":41.155,"h":41.17,"l":41.115,"n":702,"o":41.17,"t":"2026-10-20T16:00:00Z","v":102680,"vw":41.122576},{"c":41.165,"h":41.17,"l":41.14,"n":692,"o":41.16,"t":"2026-10-20T16:15:00Z","v":28609,"vw":41.158923},{"c":41.215,"h":41.23,"l":41.15,"n":649,"o":41.17,"t":"2026-10-20T16:30:00Z","v":30360,"vw":41.202641},{"c":41.195,"h":41.21,"l":41.1548,"n":541,"o":41.21,"t":"2026-10-20T16:45:00Z","v":26975,"vw":41.192351},{"c":41.26,"h":41.28,"l":41.185,"n":977,"o":41.2,"t":"2026-10-20T17:00:00Z","v":88524,"vw":41.221555},{"c":41.18,"h":41.255,"l":41.18,"n":957,"o":41.24,"t":"2026-10-20T17:15:00Z","v":134881,"vw":41.20682},{"c":41.2,"h":41.2,"l":41.135,"n":929,"o":41.18,"t":"2026-10-20T17:30:00Z","v":62040,"vw":41.167745},{"c":41.25,"h":41.26,"l":41.19,"n":718,"o":41.2,"t":"2026-10-20T17:45:00Z","v":38333,"vw":41.218647},{"c":41.32,"h":41.32,"l":41.24,"n":835,"o":41.25,"t":"2026-10-20T18:00:00Z","v":53352,"vw":41.280481},{"c":41.355,"h":41.355,"l":41.31,"n":713,"o":41.33,"t":"2026-10-20T18:15:00Z","v":34769,"vw":41.330209},{"c":41.35,"h":41.355,"l":41.3102,"n":1016,"o":41.355,"t":"2026-10-20T18:30:00Z","v":51191,"vw":41.340706},{"c":41.35,"h":41.39,"l":41.33,"n":1183,"o":41.35,"t":"2026-10-20T18:45:00Z","v":87480,"vw":41.362258},{"c":41.36,"h":41.365,"l":41.33,"n":943,"o":41.345,"t":"2026-10-20T19:00:00Z","v":50849,"vw":41.349154},{"c":41.42,"h":41.455,"l":41.345,"n":1412,"o":41.355,"t":"2026-10-20T19:15:00Z","v":114566,"vw":41.404129},{"c":41.505,"h":41.51,"l":41.415,"n":1782,"o":41.415,"t":"2026-10-20T19:30:00Z","v":108493,"vw":41.462818},{"c":41.59,"h":41.595,"l":41.425,"n":5410,"o":41.5,"t":"2026-10-20T19:45:00Z","v":532303,"vw":41.513723},{"c":41.59,"h":41.59,"l":41.59,"n":35,"o":41.59,"t":"2026-10-20T20:00:00Z","v":630744,"vw":41.59},{"c":41.6369,"h":41.6369,"l":41.6369,"n":1,"o":41.6369,"t":"2026-10-20T20:30:00Z","v":532,"vw":41.6369},{"c":41.0317,"h":41.0317,"l":41.0317,"n":2,"o":41.0317,"t":"2026-10-20T21:45:00Z","v":172,"vw":41.0317},{"c":41.6,"h":41.6,"l":41.6,"n":4,"o":41.6,"t":"2026-10-21T12:30:00Z","v":250,"vw":41.6},{"c":41.265,"h":41.71,"l":41.25,"n":557,"o":41.67,"t":"2026-10-21T13:30:00Z","v":42059,"vw":41.435158},{"c":41.19,"h":41.32,"l":41.19,"n":638,"o":41.265,"t":"2026-10-21T13:45:00Z","v":44961,"vw":41.240632},{"c":41.1,"h":41.21,"l":41.065,"n":664,"o":41.21,"t":"2026-10-21T14:00:00Z","v":54225,"vw":41.125847},{"c":41.065,"h":41.13,"l":41.04,"n":657,"o":41.12,"t":"2026-10-21T14:15:00Z","v":68725,"vw":41.077065},{"c":41.06,"h":41.11,"l":41.01,"n":724,"o":41.05,"t":"2026-10-21T14:30:00Z","v":54680,"vw":41.064595},{"c":40.99,"h":41.1,"l":40.96,"n":755,"o":41.07,"t":"2026-10-21T14:45:00Z","v":53985,"vw":41.034467},{"c":41.01,"h":41.05,"l":40.96,"n":630,"o":40.98,"t":"2026-10-21T15:00:00Z","v":38650,"vw":41.003513},{"c":41.025,"h":41.05,"l":40.96,"n":773,"o":41,"t":"2026-10-21T15:15:00Z","v":76102,"vw":41.008706},{"c":40.985,"h":41.03,"l":40.96,"n":621,"o":41.01,"t":"2026-10-21T15:30:00Z","v":32692,"vw":40.986923},{"c":41.04,"h":41.07,"l":40.97,"n":508,"o":40.98,"t":"2026-10-21T15:45:00Z","v":31563,"vw":41.027514},{"c":41.09,"h":41.09,"l":41.025,"n":565,"o":41.04,"t":"2026-10-21T16:00:00Z","v":54916,"vw":41.050849},{"c":41.12,"h":41.14,"l":41.1,"n":441,"o":41.1,"t":"2026-10-21T16:15:00Z","v":20983,"vw":41.121113},{"c":40.98,"h":41.13,"l":40.96,"n":820,"o":41.11,"t":"2026-10-21T16:30:00Z","v":46356,"vw":41.016738},{"c":41.06,"h":41.06,"l":40.97,"n":508,"o":40.97,"t":"2026-10-21T16:45:00Z","v":38689,"vw":41.020768},{"c":41,"h":41.07,"l":40.96,"n":660,"o":41.065,"t":"2026-10-21T17:00:00Z","v":37493,"vw":41.009072},{"c":41.01,"h":41.065,"l":40.98,"n":562,"o":41,"t":"2026-10-21T17:15:00Z","v":37467,"vw":41.004978},{"c":40.87,"h":41.01,"l":40.86,"n":980,"o":41.01,"t":"2026-10-21T17:30:00Z","v":65790,"vw":40.924134},{"c":40.885,"h":40.91,"l":40.85,"n":533,"o":40.875,"t":"2026-10-21T17:45:00Z","v":25957,"vw":40.881057},{"c":40.93,"h":40.935,"l":40.885,"n":663,"o":40.89,"t":"2026-10-21T18:00:00Z","v":29882,"vw":40.906554},{"c":40.97,"h":40.97,"l":40.91,"n":670,"o":40.93,"t":"2026-10-21T18:15:00Z","v":30922,"vw":40.927827},{"c":40.97,"h":41,"l":40.95,"n":598,"o":40.97,"t":"2026-10-21T18:30:00Z","v":30556,"vw":40.96965},{"c":40.805,"h":40.985,"l":40.79,"n":931,"o":40.97,"t":"2026-10-21T18:45:00Z","v":57445,"vw":40.88303},{"c":40.78,"h":40.83,"l":40.73,"n":1012,"o":40.79,"t":"2026-10-21T19:00:00Z","v":51352,"vw":40.787234},{"c":40.815,"h":40.87,"l":40.765,"n":1262,"o":40.78,"t":"2026-10-21T19:15:00Z","v":80222,"vw":40.828415},{"c":40.745,"h":40.825,"l":40.71,"n":1434,"o":40.82,"t":"2026-10-21T19:30:00Z","v":83887,"vw":40.751806},{"c":40.715,"h":40.745,"l":40.66,"n":3917,"o":40.745,"t":"2026-10-21T19:45:00Z","v":297860,"vw":40.692463},{"c":41.0705,"h":41.0705,"l":40.72,"n":57,"o":40.72,"t":"2026-10-21T20:00:00Z","v":491998,"vw":40.720074},{"c":41.07,"h":41.07,"l":41.07,"n":2,"o":41.07,"t":"2026-10-21T22:30:00Z","v":200,"vw":41.07},{"c":41.02,"h":41.28,"l":40.79,"n":594,"o":41.27,"t":"2026-10-22T13:30:00Z","v":50541,"vw":41.003739},{"c":41.305,"h":41.31,"l":41.03,"n":712,"o":41.03,"t":"2026-10-22T13:45:00Z","v":44429,"vw":41.173066},{"c":41.35,"h":41.35,"l":41.1,"n":822,"o":41.32,"t":"2026-10-22T14:00:00Z","v":59101,"vw":41.256249},{"c":41.53,"h":41.59,"l":41.33,"n":854,"o":41.3471,"t":"2026-10-22T14:15:00Z","v":63888,"vw":41.449166},{"c":41.495,"h":41.635,"l":41.44,"n":1232,"o":41.55,"t":"2026-10-22T14:30:00Z","v":73493,"vw":41.544414},{"c":41.4,"h":41.575,"l":41.37,"n":919,"o":41.51,"t":"2026-10-22T14:45:00Z","v":44591,"vw":41.474184},{"c":41.68,"h":41.695,"l":41.4,"n":932,"o":41.4,"t":"2026-10-22T15:00:00Z","v":51731,"vw":41.551038},{"c":41.36,"h":41.67,"l":41.34,"n":1072,"o":41.67,"t":"2026-10-22T15:15:00Z","v":63420,"vw":41.556089},{"c":41.46,"h":41.475,"l":41.32,"n":929,"o":41.36,"t":"2026-10-22T15:30:00Z","v":46206,"vw":41.413255},{"c":41.47,"h":41.5018,"l":41.39,"n":896,"o":41.45,"t":"2026-10-22T15:45:00Z","v":48164,"vw":41.450572},{"c":41.37,"h":41.49,"l":41.37,"n":1019,"o":41.48,"t":"2026-10-22T16:00:00Z","v":52827,"vw":41.433281},{"c":41.4001,"h":41.41,"l":41.345,"n":937,"o":41.38,"t":"2026-10-22T16:15:00Z","v":46990,"vw":41.381045},{"c":41.47,"h":41.47,"l":41.35,"n":899,"o":41.41,"t":"2026-10-22T16:30:00Z","v":44292,"vw":41.414388},{"c":41.625,"h":41.625,"l":41.48,"n":852,"o":41.48,"t":"2026-10-22T16:45:00Z","v":39015,"vw":41.560285},{"c":41.63,"h":41.64,"l":41.58,"n":911,"o":41.61,"t":"2026-10-22T17:00:00Z","v":41469,"vw":41.614649},{"c":41.775,"h":41.795,"l":41.6,"n":1310,"o":41.63,"t":"2026-10-22T17:15:00Z","v":65447,"vw":41.668813},{"c":41.83,"h":41.85,"l":41.76,"n":924,"o":41.76,"t":"2026-10-22T17:30:00Z","v":59209,"vw":41.801633},{"c":41.83,"h":41.835,"l":41.79,"n":822,"o":41.82,"t":"2026-10-22T17:45:00Z","v":39713,"vw":41.814074},{"c":41.895,"h":41.895,"l":41.81,"n":960,"o":41.83,"t":"2026-10-22T18:00:00Z","v":53985,"vw":41.839676},{"c":41.9,"h":41.95,"l":41.89,"n":970,"o":41.9,"t":"2026-10-22T18:15:00Z","v":51013,"vw":41.918353},{"c":41.89,"h":41.98,"l":41.89,"n":1300,"o":41.91,"t":"2026-10-22T18:30:00Z","v":91138,"vw":41.941924},{"c":41.94,"h":41.95,"l":41.87,"n":1202,"o":41.885,"t":"2026-10-22T18:45:00Z","v":60858,"vw":41.915812},{"c":42.01,"h":42.06,"l":41.94,"n":1256,"o":41.94,"t":"2026-10-22T19:00:00Z","v":68910,"vw":42.010539},{"c":41.92,"h":42.05,"l":41.895,"n":1666,"o":42.02,"t":"2026-10-22T19:15:00Z","v":99995,"vw":41.988993},{"c":42.05,"h":42.1,"l":41.89,"n":2201,"o":41.91,"t":"2026-10-22T19:30:00Z","v":151661,"vw":42.008449},{"c":42.14,"h":42.165,"l":42.01,"n":5583,"o":42.06,"t":"2026-10-22T19:45:00Z","v":475586,"vw":42.092287},{"c":42.15,"h":42.15,"l":42.13,"n":43,"o":42.13,"t":"2026-10-22T20:00:00Z","v":484882,"vw":42.130006}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2769939427600336,"strike":50.04984856900084,"iv":0.4277066698988844,"gamma":0.06616734197825846,"theta":-0.018355473207439597,"vega":0.0205795323644872,"rho":0.002800326267957734,"breakevenPct":19.45607052399922},{"delta":0.15,"premium":0.5405136761411398,"strike":52.45676285529274,"iv":0.6529711133242179,"gamma":0.033246077156615754,"theta":-0.03174660456838757,"vega":0.02754143392997937,"rho":0.00440520370897055,"breakevenPct":25.794627418547062}],"put":[{"delta":0.1,"premium":1.0488452702257776,"strike":25.78464189322667,"iv":1.6463556537001875,"gamma":0.012197463399374137,"theta":-0.055653043752877294,"vega":0.02041471460706539,"rho":-0.004215353423689963,"breakevenPct":41.28697692143154},{"delta":0.15,"premium":0.8913169224113568,"strike":30.510492327659293,"iv":1.2020552369115616,"gamma":0.03686585987564603,"theta":-0.04346785633503245,"vega":0.026194397250993116,"rho":-0.005849987995466847,"breakevenPct":29.695762152271698},{"delta":0.2,"premium":0.7337885745969361,"strike":35.236342762091915,"iv":0.7577548201229353,"gamma":0.061534256351917935,"theta":-0.0312826689171876,"vega":0.03197407989492085,"rho":-0.007484622567243733,"breakevenPct":18.104547383111854},{"delta":0.25,"premium":0.5762602267825154,"strike":39.96219319652454,"iv":0.3134544033343092,"gamma":0.08620265282818984,"theta":-0.01909748149934276,"vega":0.03775376253884857,"rho":-0.009119257139020617,"breakevenPct":6.513332613952009},{"delta":0.3,"premium":1.0667753526750063,"strike":40.66010114453021,"iv":0.34249579451690176,"gamma":0.08255821133883418,"theta":-0.02175922278413628,"vega":0.038750545648123504,"rho":-0.011160108110596497,"breakevenPct":6.021063869320677},{"delta":0.35,"premium":1.562516635613521,"strike":41.32552568538728,"iv":0.3753544583444237,"gamma":0.07868544051104605,"theta":-0.024540697364918818,"vega":0.03970875698695768,"rho":-0.013204235020880434,"breakevenPct":5.618302753919412},{"delta":0.4,"premium":2.0582579185520364,"strike":41.990950226244344,"iv":0.4082131221719457,"gamma":0.07481266968325792,"theta":-0.027322171945701357,"vega":0.04066696832579186,"rho":-0.015248361931164373,"breakevenPct":5.215541638518147},{"delta":0.45,"premium":2.553999201490551,"strike":42.65637476710141,"iv":0.44107178599946767,"gamma":0.0709398988554698,"theta":-0.030103646526483896,"vega":0.04162517966462603,"rho":-0.01729248884144831,"breakevenPct":4.812780523116882},{"delta":0.5,"premium":3.0497404844290656,"strike":43.32179930795848,"iv":0.4739304498269896,"gamma":0.06706712802768167,"theta":-0.032885121107266435,"vega":0.0425833910034602,"rho":-0.019336615751732247,"breakevenPct":4.410019407715618},{"delta":0.55,"premium":3.5454817673675807,"strike":43.987223848815546,"iv":0.5067891136545115,"gamma":0.06319435719989352,"theta":-0.035666595688048974,"vega":0.043541602342294386,"rho":-0.021380742662016186,"breakevenPct":4.0072582923143525},{"delta":0.6,"premium":4.041223050306095,"strike":44.65264838967261,"iv":0.5396477774820335,"gamma":0.0593215863721054,"theta":-0.03844807026883151,"vega":0.044499813681128556,"rho":-0.02342486957230012,"breakevenPct":3.604497176913088},{"delta":0.65,"premium":5.16430817610063,"strike":45.939465408805034,"iv":0.5938713050314466,"gamma":0.05314756289308175,"theta":-0.040745518867924525,"vega":0.04359080188679245,"rho":-0.025953614059024747,"breakevenPct":3.215862253253257},{"delta":0.7,"premium":6.972484276729559,"strike":47.90487421383648,"iv":0.6714263364779873,"gamma":0.04446045597484277,"theta":-0.04251438679245283,"vega":0.04064268867924528,"rho":-0.029011585271485854,"breakevenPct":2.8426538402399295},{"delta":0.75,"premium":8.780660377358492,"strike":49.87028301886792,"iv":0.7489813679245283,"gamma":0.03577334905660377,"theta":-0.044283254716981135,"vega":0.03769457547169811,"rho":-0.032069556483946965,"breakevenPct":2.4694454272266007},{"delta":0.8,"premium":12.699322033898307,"strike":53.95762711864407,"iv":0.8852557627118645,"gamma":0.026888983050847453,"theta":-0.045349830508474576,"vega":0.033146610169491525,"rho":-0.036793059278645956,"breakevenPct":2.0690598510663225},{"delta":0.85,"premium":19.21063014526113,"strike":60.66063014526113,"iv":1.0775763370648752,"gamma":0.0182663276205281,"theta":-0.04540704637508084,"vega":0.027712939683169378,"rho":-0.04355819576183009,"breakevenPct":1.6140517446000466}]},"raw":{"call":[{"delta":0.1,"premium":0.2769939427600336,"strike":50.04984856900084,"iv":0.4277066698988844,"gamma":0.06616734197825846,"theta":-0.018355473207439597,"vega":0.0205795323644872,"rho":0.002800326267957734,"breakevenPct":19.45607052399922},{"delta":0.15,"premium":0.5405136761411398,"strike":52.45676285529274,"iv":0.6529711133242179,"gamma":0.033246077156615754,"theta":-0.03174660456838757,"vega":0.02754143392997937,"rho":0.00440520370897055,"breakevenPct":25.794627418547062}],"put":[{"delta":0.1,"premium":1.0488452702257776,"strike":25.78464189322667,"iv":1.6463556537001875,"gamma":0.012197463399374137,"theta":-0.055653043752877294,"vega":0.02041471460706539,"rho":-0.004215353423689963,"breakevenPct":41.28697692143154},{"delta":0.15,"premium":0.8913169224113568,"strike":30.510492327659293,"iv":1.2020552369115616,"gamma":0.03686585987564603,"theta":-0.04346785633503245,"vega":0.026194397250993116,"rho":-0.005849987995466847,"breakevenPct":29.695762152271698},{"delta":0.2,"premium":0.7337885745969361,"strike":35.236342762091915,"iv":0.7577548201229353,"gamma":0.061534256351917935,"theta":-0.0312826689171876,"vega":0.03197407989492085,"rho":-0.007484622567243733,"breakevenPct":18.104547383111854},{"delta":0.25,"premium":0.5762602267825154,"strike":39.96219319652454,"iv":0.3134544033343092,"gamma":0.08620265282818984,"theta":-0.01909748149934276,"vega":0.03775376253884857,"rho":-0.009119257139020617,"breakevenPct":6.513332613952009},{"delta":0.3,"premium":1.0667753526750063,"strike":40.66010114453021,"iv":0.34249579451690176,"gamma":0.08255821133883418,"theta":-0.02175922278413628,"vega":0.038750545648123504,"rho":-0.011160108110596497,"breakevenPct":6.021063869320677},{"delta":0.35,"premium":1.562516635613521,"strike":41.32552568538728,"iv":0.3753544583444237,"gamma":0.07868544051104605,"theta":-0.024540697364918818,"vega":0.03970875698695768,"rho":-0.013204235020880434,"breakevenPct":5.618302753919412},{"delta":0.4,"premium":2.0582579185520364,"strike":41.990950226244344,"iv":0.4082131221719457,"gamma":0.07481266968325792,"theta":-0.027322171945701357,"vega":0.04066696832579186,"rho":-0.015248361931164373,"breakevenPct":5.215541638518147},{"delta":0.45,"premium":2.553999201490551,"strike":42.65637476710141,"iv":0.44107178599946767,"gamma":0.0709398988554698,"theta":-0.030103646526483896,"vega":0.04162517966462603,"rho":-0.01729248884144831,"breakevenPct":4.812780523116882},{"delta":0.5,"premium":3.0497404844290656,"strike":43.32179930795848,"iv":0.4739304498269896,"gamma":0.06706712802768167,"theta":-0.032885121107266435,"vega":0.0425833910034602,"rho":-0.019336615751732247,"breakevenPct":4.410019407715618},{"delta":0.55,"premium":3.5454817673675807,"strike":43.987223848815546,"iv":0.5067891136545115,"gamma":0.06319435719989352,"theta":-0.035666595688048974,"vega":0.043541602342294386,"rho":-0.021380742662016186,"breakevenPct":4.0072582923143525},{"delta":0.6,"premium":4.041223050306095,"strike":44.65264838967261,"iv":0.5396477774820335,"gamma":0.0593215863721054,"theta":-0.03844807026883151,"vega":0.044499813681128556,"rho":-0.02342486957230012,"breakevenPct":3.604497176913088},{"delta":0.65,"premium":5.16430817610063,"strike":45.939465408805034,"iv":0.5938713050314466,"gamma":0.05314756289308175,"theta":-0.040745518867924525,"vega":0.04359080188679245,"rho":-0.025953614059024747,"breakevenPct":3.215862253253257},{"delta":0.7,"premium":6.972484276729559,"strike":47.90487421383648,"iv":0.6714263364779873,"gamma":0.04446045597484277,"theta":-0.04251438679245283,"vega":0.04064268867924528,"rho":-0.029011585271485854,"breakevenPct":2.8426538402399295},{"delta":0.75,"premium":8.780660377358492,"strike":49.87028301886792,"iv":0.7489813679245283,"gamma":0.03577334905660377,"theta":-0.044283254716981135,"vega":0.03769457547169811,"rho":-0.032069556483946965,"breakevenPct":2.4694454272266007},{"delta":0.8,"premium":12.699322033898307,"strike":53.95762711864407,"iv":0.8852557627118645,"gamma":0.026888983050847453,"theta":-0.045349830508474576,"vega":0.033146610169491525,"rho":-0.036793059278645956,"breakevenPct":2.0690598510663225},{"delta":0.85,"premium":19.21063014526113,"strike":60.66063014526113,"iv":1.0775763370648752,"gamma":0.0182663276205281,"theta":-0.04540704637508084,"vega":0.027712939683169378,"rho":-0.04355819576183009,"breakevenPct":1.6140517446000466}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}