{"symbol":"SHYG","url":"https://intraalpha.com/companies/SHYG","capturedAt":"2026-10-23T02:22:14.103Z","state":"ready","quote":{"symbol":"SHYG","last_price":41.12,"prev_close":41.06,"regular_close":41.12,"change":0.06,"change_pct":0.1461,"regular_change":0.06,"regular_change_pct":0.1461,"extended_change":0,"extended_change_pct":0,"bid":41.02,"ask":41.2,"bid_size":400,"ask_size":300,"volume":1595798,"vwap":41.081191,"open":40.97,"high":41.14,"low":40.965,"close":41.12,"trade_count":4157,"last_trade_at":"2026-10-23T00:00:00.107343735Z","last_quote_at":"2026-10-22T23:56:02.037116734Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:10.063073527-04:00","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,"fundProfile":{"net_assets":7600000000,"net_expense_ratio":0.003,"portfolio_turnover":0.36,"dividend_yield":0.0687,"inception_date":"2013-10-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:13.365559+00:00"},"optionObservedAt":"2026-10-22T19:55:01.073Z","bars":[{"c":41.14,"h":41.18,"l":41.13,"n":91,"o":41.14,"t":"2026-10-16T13:30:00Z","v":35317,"vw":41.141855},{"c":41.155,"h":41.155,"l":41.14,"n":63,"o":41.14,"t":"2026-10-16T13:35:00Z","v":14346,"vw":41.146829},{"c":41.165,"h":41.165,"l":41.15,"n":62,"o":41.15,"t":"2026-10-16T13:40:00Z","v":9383,"vw":41.156178},{"c":41.165,"h":41.1659,"l":41.1501,"n":77,"o":41.155,"t":"2026-10-16T13:45:00Z","v":16919,"vw":41.158762},{"c":41.165,"h":41.17,"l":41.165,"n":71,"o":41.165,"t":"2026-10-16T13:50:00Z","v":18423,"vw":41.165859},{"c":41.165,"h":41.165,"l":41.165,"n":39,"o":41.165,"t":"2026-10-16T13:55:00Z","v":6174,"vw":41.165},{"c":41.1702,"h":41.1899,"l":41.165,"n":66,"o":41.165,"t":"2026-10-16T14:00:00Z","v":23251,"vw":41.17282},{"c":41.164,"h":41.175,"l":41.16,"n":73,"o":41.17,"t":"2026-10-16T14:05:00Z","v":17699,"vw":41.169188},{"c":41.1701,"h":41.18,"l":41.16,"n":51,"o":41.16,"t":"2026-10-16T14:10:00Z","v":9590,"vw":41.173872},{"c":41.16,"h":41.175,"l":41.16,"n":63,"o":41.1701,"t":"2026-10-16T14:15:00Z","v":5869,"vw":41.167081},{"c":41.16,"h":41.165,"l":41.16,"n":43,"o":41.16,"t":"2026-10-16T14:20:00Z","v":9381,"vw":41.163526},{"c":41.165,"h":41.165,"l":41.1623,"n":39,"o":41.165,"t":"2026-10-16T14:25:00Z","v":4398,"vw":41.164839},{"c":41.165,"h":41.165,"l":41.16,"n":116,"o":41.165,"t":"2026-10-16T14:30:00Z","v":25534,"vw":41.16487},{"c":41.165,"h":41.17,"l":41.16,"n":84,"o":41.165,"t":"2026-10-16T14:35:00Z","v":17100,"vw":41.164726},{"c":41.17,"h":41.1728,"l":41.1638,"n":65,"o":41.165,"t":"2026-10-16T14:40:00Z","v":9905,"vw":41.167313},{"c":41.16,"h":41.1701,"l":41.16,"n":51,"o":41.1701,"t":"2026-10-16T14:45:00Z","v":13010,"vw":41.165575},{"c":41.155,"h":41.17,"l":41.155,"n":65,"o":41.1698,"t":"2026-10-16T14:50:00Z","v":6016,"vw":41.160233},{"c":41.15,"h":41.165,"l":41.15,"n":40,"o":41.155,"t":"2026-10-16T14:55:00Z","v":352030,"vw":41.159974},{"c":41.15,"h":41.155,"l":41.15,"n":40,"o":41.155,"t":"2026-10-16T15:00:00Z","v":5745,"vw":41.154198},{"c":41.165,"h":41.17,"l":41.15,"n":90,"o":41.155,"t":"2026-10-16T15:05:00Z","v":18868,"vw":41.160372},{"c":41.175,"h":41.175,"l":41.17,"n":71,"o":41.17,"t":"2026-10-16T15:10:00Z","v":13977,"vw":41.173143},{"c":41.175,"h":41.175,"l":41.165,"n":57,"o":41.17,"t":"2026-10-16T15:15:00Z","v":15660,"vw":41.169673},{"c":41.165,"h":41.18,"l":41.165,"n":54,"o":41.18,"t":"2026-10-16T15:20:00Z","v":13102,"vw":41.171993},{"c":41.165,"h":41.1699,"l":41.155,"n":68,"o":41.165,"t":"2026-10-16T15:25:00Z","v":10697,"vw":41.16162},{"c":41.16,"h":41.165,"l":41.16,"n":51,"o":41.16,"t":"2026-10-16T15:30:00Z","v":5533,"vw":41.164503},{"c":41.16,"h":41.165,"l":41.155,"n":64,"o":41.16,"t":"2026-10-16T15:35:00Z","v":19690,"vw":41.158797},{"c":41.145,"h":41.165,"l":41.145,"n":62,"o":41.165,"t":"2026-10-16T15:40:00Z","v":16068,"vw":41.152087},{"c":41.13,"h":41.145,"l":41.13,"n":77,"o":41.145,"t":"2026-10-16T15:45:00Z","v":15324,"vw":41.137663},{"c":41.125,"h":41.135,"l":41.12,"n":77,"o":41.12,"t":"2026-10-16T15:50:00Z","v":18654,"vw":41.129493},{"c":41.115,"h":41.125,"l":41.11,"n":54,"o":41.12,"t":"2026-10-16T15:55:00Z","v":16219,"vw":41.118264},{"c":41.105,"h":41.115,"l":41.095,"n":51,"o":41.11,"t":"2026-10-16T16:00:00Z","v":11626,"vw":41.101348},{"c":41.095,"h":41.1097,"l":41.09,"n":49,"o":41.105,"t":"2026-10-16T16:05:00Z","v":12345,"vw":41.100153},{"c":41.1,"h":41.1,"l":41.09,"n":54,"o":41.09,"t":"2026-10-16T16:10:00Z","v":23082,"vw":41.096574},{"c":41.1,"h":41.105,"l":41.1,"n":39,"o":41.105,"t":"2026-10-16T16:15:00Z","v":22602,"vw":41.103315},{"c":41.0903,"h":41.105,"l":41.0903,"n":63,"o":41.1,"t":"2026-10-16T16:20:00Z","v":22553,"vw":41.100255},{"c":41.1,"h":41.1099,"l":41.09,"n":108,"o":41.095,"t":"2026-10-16T16:25:00Z","v":49304,"vw":41.099155},{"c":41.085,"h":41.1,"l":41.085,"n":63,"o":41.1,"t":"2026-10-16T16:30:00Z","v":32599,"vw":41.097647},{"c":41.08,"h":41.09,"l":41.08,"n":35,"o":41.08,"t":"2026-10-16T16:35:00Z","v":26029,"vw":41.086688},{"c":41.08,"h":41.085,"l":41.075,"n":60,"o":41.0801,"t":"2026-10-16T16:40:00Z","v":21741,"vw":41.081074},{"c":41.075,"h":41.09,"l":41.07,"n":61,"o":41.09,"t":"2026-10-16T16:45:00Z","v":18666,"vw":41.077479},{"c":41.075,"h":41.08,"l":41.07,"n":76,"o":41.075,"t":"2026-10-16T16:50:00Z","v":20096,"vw":41.077822},{"c":41.08,"h":41.085,"l":41.075,"n":39,"o":41.075,"t":"2026-10-16T16:55:00Z","v":11220,"vw":41.07821},{"c":41.07,"h":41.0869,"l":41.07,"n":43,"o":41.085,"t":"2026-10-16T17:00:00Z","v":40834,"vw":41.078626},{"c":41.065,"h":41.071,"l":41.0601,"n":72,"o":41.07,"t":"2026-10-16T17:05:00Z","v":31545,"vw":41.067453},{"c":41.06,"h":41.0699,"l":41.06,"n":22,"o":41.065,"t":"2026-10-16T17:10:00Z","v":4218,"vw":41.063087},{"c":41.05,"h":41.065,"l":41.05,"n":39,"o":41.065,"t":"2026-10-16T17:15:00Z","v":10703,"vw":41.053616},{"c":41.045,"h":41.05,"l":41.03,"n":161,"o":41.05,"t":"2026-10-16T17:20:00Z","v":58190,"vw":41.040079},{"c":41.06,"h":41.065,"l":41.0407,"n":135,"o":41.045,"t":"2026-10-16T17:25:00Z","v":69042,"vw":41.052046},{"c":41.06,"h":41.065,"l":41.06,"n":36,"o":41.06,"t":"2026-10-16T17:30:00Z","v":9532,"vw":41.063507},{"c":41.065,"h":41.07,"l":41.06,"n":61,"o":41.065,"t":"2026-10-16T17:35:00Z","v":12279,"vw":41.065765},{"c":41.07,"h":41.08,"l":41.06,"n":77,"o":41.065,"t":"2026-10-16T17:40:00Z","v":17394,"vw":41.069608},{"c":41.065,"h":41.07,"l":41.065,"n":98,"o":41.065,"t":"2026-10-16T17:45:00Z","v":18023,"vw":41.069039},{"c":41.05,"h":41.07,"l":41.05,"n":69,"o":41.065,"t":"2026-10-16T17:50:00Z","v":18815,"vw":41.060152},{"c":41.05,"h":41.0699,"l":41.05,"n":70,"o":41.055,"t":"2026-10-16T17:55:00Z","v":15678,"vw":41.061892},{"c":41.04,"h":41.06,"l":41.04,"n":73,"o":41.05,"t":"2026-10-16T18:00:00Z","v":27615,"vw":41.051181},{"c":41.055,"h":41.0601,"l":41.045,"n":74,"o":41.045,"t":"2026-10-16T18:05:00Z","v":16193,"vw":41.054977},{"c":41.05,"h":41.0599,"l":41.045,"n":62,"o":41.055,"t":"2026-10-16T18:10:00Z","v":24900,"vw":41.047112},{"c":41.0599,"h":41.06,"l":41.05,"n":27,"o":41.055,"t":"2026-10-16T18:15:00Z","v":3668,"vw":41.054955},{"c":41.045,"h":41.05,"l":41.04,"n":74,"o":41.05,"t":"2026-10-16T18:20:00Z","v":10035,"vw":41.046156},{"c":41.0407,"h":41.05,"l":41.04,"n":23,"o":41.04,"t":"2026-10-16T18:25:00Z","v":9560,"vw":41.045493},{"c":41.035,"h":41.045,"l":41.03,"n":54,"o":41.04,"t":"2026-10-16T18:30:00Z","v":9705,"vw":41.036519},{"c":41.045,"h":41.045,"l":41.03,"n":75,"o":41.03,"t":"2026-10-16T18:35:00Z","v":33207,"vw":41.04009},{"c":41.0399,"h":41.045,"l":41.03,"n":96,"o":41.04,"t":"2026-10-16T18:40:00Z","v":22503,"vw":41.037889},{"c":41.04,"h":41.0496,"l":41.035,"n":58,"o":41.035,"t":"2026-10-16T18:45:00Z","v":14317,"vw":41.041203},{"c":41.03,"h":41.04,"l":41.03,"n":42,"o":41.04,"t":"2026-10-16T18:50:00Z","v":6588,"vw":41.036886},{"c":41.035,"h":41.0397,"l":41.03,"n":84,"o":41.03,"t":"2026-10-16T18:55:00Z","v":12624,"vw":41.032554},{"c":41.045,"h":41.045,"l":41.03,"n":78,"o":41.03,"t":"2026-10-16T19:00:00Z","v":21848,"vw":41.034684},{"c":41.045,"h":41.045,"l":41.04,"n":66,"o":41.04,"t":"2026-10-16T19:05:00Z","v":11682,"vw":41.042655},{"c":41.055,"h":41.055,"l":41.04,"n":152,"o":41.045,"t":"2026-10-16T19:10:00Z","v":42250,"vw":41.046885},{"c":41.05,"h":41.0599,"l":41.05,"n":51,"o":41.055,"t":"2026-10-16T19:15:00Z","v":18568,"vw":41.053779},{"c":41.055,"h":41.06,"l":41.05,"n":134,"o":41.05,"t":"2026-10-16T19:20:00Z","v":53457,"vw":41.051763},{"c":41.055,"h":41.055,"l":41.05,"n":57,"o":41.055,"t":"2026-10-16T19:25:00Z","v":9880,"vw":41.053783},{"c":41.055,"h":41.06,"l":41.05,"n":140,"o":41.05,"t":"2026-10-16T19:30:00Z","v":28987,"vw":41.054762},{"c":41.05,"h":41.06,"l":41.05,"n":100,"o":41.055,"t":"2026-10-16T19:35:00Z","v":23306,"vw":41.054404},{"c":41.045,"h":41.055,"l":41.04,"n":150,"o":41.055,"t":"2026-10-16T19:40:00Z","v":29106,"vw":41.047893},{"c":41.05,"h":41.06,"l":41.04,"n":97,"o":41.045,"t":"2026-10-16T19:45:00Z","v":16492,"vw":41.046853},{"c":41.05,"h":41.0692,"l":41.05,"n":138,"o":41.055,"t":"2026-10-16T19:50:00Z","v":26833,"vw":41.059626},{"c":41.04,"h":41.055,"l":41.03,"n":360,"o":41.05,"t":"2026-10-16T19:55:00Z","v":59713,"vw":41.044691},{"c":41.04,"h":41.04,"l":41.04,"n":11,"o":41.04,"t":"2026-10-16T20:00:00Z","v":1903,"vw":41.04},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-16T20:55:00Z","v":245,"vw":41},{"c":41.01,"h":41.01,"l":41.01,"n":3,"o":41.01,"t":"2026-10-19T11:30:00Z","v":250,"vw":41.01},{"c":41.06,"h":41.09,"l":41.0501,"n":97,"o":41.09,"t":"2026-10-19T13:30:00Z","v":31776,"vw":41.085082},{"c":41.06,"h":41.065,"l":41.05,"n":48,"o":41.05,"t":"2026-10-19T13:35:00Z","v":6323,"vw":41.053962},{"c":41.0605,"h":41.0659,"l":41.06,"n":33,"o":41.06,"t":"2026-10-19T13:40:00Z","v":6724,"vw":41.064918},{"c":41.06,"h":41.06,"l":41.0529,"n":29,"o":41.0529,"t":"2026-10-19T13:45:00Z","v":9511,"vw":41.057117},{"c":41.05,"h":41.0645,"l":41.05,"n":14,"o":41.0645,"t":"2026-10-19T13:50:00Z","v":1507,"vw":41.057205},{"c":41.065,"h":41.0696,"l":41.063,"n":25,"o":41.065,"t":"2026-10-19T13:55:00Z","v":12912,"vw":41.068979},{"c":41.0651,"h":41.07,"l":41.0531,"n":51,"o":41.0651,"t":"2026-10-19T14:00:00Z","v":10250,"vw":41.064303},{"c":41.07,"h":41.0763,"l":41.065,"n":46,"o":41.065,"t":"2026-10-19T14:05:00Z","v":17574,"vw":41.069072},{"c":41.07,"h":41.07,"l":41.0619,"n":82,"o":41.07,"t":"2026-10-19T14:10:00Z","v":19881,"vw":41.068183},{"c":41.085,"h":41.09,"l":41.0701,"n":73,"o":41.0764,"t":"2026-10-19T14:15:00Z","v":11659,"vw":41.080737},{"c":41.09,"h":41.09,"l":41.085,"n":21,"o":41.085,"t":"2026-10-19T14:20:00Z","v":5469,"vw":41.089453},{"c":41.075,"h":41.0871,"l":41.07,"n":110,"o":41.085,"t":"2026-10-19T14:25:00Z","v":25873,"vw":41.079315},{"c":41.055,"h":41.075,"l":41.055,"n":38,"o":41.075,"t":"2026-10-19T14:30:00Z","v":10050,"vw":41.066557},{"c":41.055,"h":41.0599,"l":41.0507,"n":38,"o":41.055,"t":"2026-10-19T14:35:00Z","v":19679,"vw":41.053388},{"c":41.05,"h":41.06,"l":41.05,"n":76,"o":41.055,"t":"2026-10-19T14:40:00Z","v":16280,"vw":41.050921},{"c":41.055,"h":41.06,"l":41.045,"n":50,"o":41.045,"t":"2026-10-19T14:45:00Z","v":13493,"vw":41.05639},{"c":41.06,"h":41.06,"l":41.05,"n":43,"o":41.055,"t":"2026-10-19T14:50:00Z","v":8383,"vw":41.056854},{"c":41.06,"h":41.06,"l":41.055,"n":60,"o":41.055,"t":"2026-10-19T14:55:00Z","v":11506,"vw":41.058229},{"c":41.065,"h":41.065,"l":41.0542,"n":78,"o":41.0542,"t":"2026-10-19T15:00:00Z","v":24741,"vw":41.060292},{"c":41.065,"h":41.07,"l":41.0645,"n":51,"o":41.065,"t":"2026-10-19T15:05:00Z","v":19161,"vw":41.066492},{"c":41.0665,"h":41.07,"l":41.065,"n":64,"o":41.065,"t":"2026-10-19T15:10:00Z","v":29845,"vw":41.06513},{"c":41.0651,"h":41.07,"l":41.0601,"n":58,"o":41.0625,"t":"2026-10-19T15:15:00Z","v":25354,"vw":41.06594},{"c":41.065,"h":41.07,"l":41.06,"n":42,"o":41.065,"t":"2026-10-19T15:20:00Z","v":11349,"vw":41.064364},{"c":41.07,"h":41.075,"l":41.0601,"n":62,"o":41.065,"t":"2026-10-19T15:25:00Z","v":34821,"vw":41.068429},{"c":41.075,"h":41.08,"l":41.075,"n":50,"o":41.075,"t":"2026-10-19T15:30:00Z","v":11739,"vw":41.075044},{"c":41.075,"h":41.08,"l":41.0701,"n":55,"o":41.075,"t":"2026-10-19T15:35:00Z","v":21690,"vw":41.073891},{"c":41.065,"h":41.075,"l":41.06,"n":61,"o":41.075,"t":"2026-10-19T15:40:00Z","v":20362,"vw":41.066924},{"c":41.06,"h":41.07,"l":41.06,"n":74,"o":41.065,"t":"2026-10-19T15:45:00Z","v":11277,"vw":41.067258},{"c":41.065,"h":41.07,"l":41.06,"n":39,"o":41.065,"t":"2026-10-19T15:50:00Z","v":12559,"vw":41.063935},{"c":41.065,"h":41.0699,"l":41.06,"n":30,"o":41.0601,"t":"2026-10-19T15:55:00Z","v":9291,"vw":41.062004},{"c":41.05,"h":41.06,"l":41.05,"n":48,"o":41.06,"t":"2026-10-19T16:00:00Z","v":13567,"vw":41.057903},{"c":41.05,"h":41.055,"l":41.05,"n":39,"o":41.055,"t":"2026-10-19T16:05:00Z","v":2663,"vw":41.052236},{"c":41.055,"h":41.06,"l":41.05,"n":46,"o":41.06,"t":"2026-10-19T16:10:00Z","v":25133,"vw":41.057506},{"c":41.05,"h":41.055,"l":41.05,"n":39,"o":41.055,"t":"2026-10-19T16:15:00Z","v":5186,"vw":41.050684},{"c":41.05,"h":41.05,"l":41.0401,"n":20,"o":41.0401,"t":"2026-10-19T16:20:00Z","v":1654,"vw":41.042789},{"c":41.0499,"h":41.05,"l":41.0441,"n":32,"o":41.045,"t":"2026-10-19T16:25:00Z","v":8218,"vw":41.047954},{"c":41.045,"h":41.045,"l":41.04,"n":77,"o":41.045,"t":"2026-10-19T16:30:00Z","v":31747,"vw":41.043782},{"c":41.04,"h":41.045,"l":41.04,"n":49,"o":41.045,"t":"2026-10-19T16:35:00Z","v":10209,"vw":41.043739},{"c":41.045,"h":41.045,"l":41.04,"n":19,"o":41.045,"t":"2026-10-19T16:40:00Z","v":5089,"vw":41.043974},{"c":41.04,"h":41.045,"l":41.04,"n":25,"o":41.045,"t":"2026-10-19T16:45:00Z","v":4206,"vw":41.040914},{"c":41.04,"h":41.045,"l":41.04,"n":33,"o":41.0437,"t":"2026-10-19T16:50:00Z","v":3031,"vw":41.042255},{"c":41.0351,"h":41.0351,"l":41.03,"n":18,"o":41.035,"t":"2026-10-19T16:55:00Z","v":2139,"vw":41.033887},{"c":41.035,"h":41.04,"l":41.03,"n":25,"o":41.0302,"t":"2026-10-19T17:00:00Z","v":4137,"vw":41.033303},{"c":41.03,"h":41.035,"l":41.03,"n":18,"o":41.03,"t":"2026-10-19T17:05:00Z","v":1534,"vw":41.030383},{"c":41.035,"h":41.0351,"l":41.0301,"n":19,"o":41.0351,"t":"2026-10-19T17:10:00Z","v":774,"vw":41.032603},{"c":41.035,"h":41.0358,"l":41.035,"n":41,"o":41.035,"t":"2026-10-19T17:15:00Z","v":7490,"vw":41.035027},{"c":41.04,"h":41.04,"l":41.035,"n":56,"o":41.035,"t":"2026-10-19T17:20:00Z","v":14187,"vw":41.038364},{"c":41.045,"h":41.05,"l":41.04,"n":40,"o":41.05,"t":"2026-10-19T17:25:00Z","v":63759,"vw":41.042566},{"c":41.045,"h":41.045,"l":41.045,"n":19,"o":41.045,"t":"2026-10-19T17:30:00Z","v":898,"vw":41.045},{"c":41.045,"h":41.05,"l":41.045,"n":53,"o":41.045,"t":"2026-10-19T17:35:00Z","v":9720,"vw":41.04525},{"c":41.045,"h":41.05,"l":41.045,"n":72,"o":41.045,"t":"2026-10-19T17:40:00Z","v":16072,"vw":41.047184},{"c":41.05,"h":41.05,"l":41.04,"n":28,"o":41.045,"t":"2026-10-19T17:45:00Z","v":9154,"vw":41.04285},{"c":41.055,"h":41.06,"l":41.045,"n":68,"o":41.05,"t":"2026-10-19T17:50:00Z","v":19652,"vw":41.052666},{"c":41.055,"h":41.059,"l":41.05,"n":55,"o":41.05,"t":"2026-10-19T17:55:00Z","v":12398,"vw":41.056334},{"c":41.055,"h":41.055,"l":41.05,"n":38,"o":41.055,"t":"2026-10-19T18:00:00Z","v":16093,"vw":41.052679},{"c":41.055,"h":41.06,"l":41.055,"n":37,"o":41.06,"t":"2026-10-19T18:05:00Z","v":6967,"vw":41.055997},{"c":41.06,"h":41.06,"l":41.055,"n":42,"o":41.06,"t":"2026-10-19T18:10:00Z","v":4473,"vw":41.05583},{"c":41.055,"h":41.06,"l":41.05,"n":57,"o":41.06,"t":"2026-10-19T18:15:00Z","v":5687,"vw":41.053438},{"c":41.055,"h":41.055,"l":41.055,"n":42,"o":41.055,"t":"2026-10-19T18:20:00Z","v":3336,"vw":41.055},{"c":41.055,"h":41.055,"l":41.05,"n":75,"o":41.05,"t":"2026-10-19T18:25:00Z","v":12018,"vw":41.054311},{"c":41.06,"h":41.06,"l":41.055,"n":61,"o":41.0595,"t":"2026-10-19T18:30:00Z","v":10567,"vw":41.055616},{"c":41.065,"h":41.065,"l":41.055,"n":64,"o":41.06,"t":"2026-10-19T18:35:00Z","v":10863,"vw":41.059084},{"c":41.0651,"h":41.0661,"l":41.06,"n":59,"o":41.0661,"t":"2026-10-19T18:40:00Z","v":7221,"vw":41.064423},{"c":41.06,"h":41.069,"l":41.06,"n":51,"o":41.065,"t":"2026-10-19T18:45:00Z","v":3732,"vw":41.063295},{"c":41.055,"h":41.0651,"l":41.0503,"n":95,"o":41.065,"t":"2026-10-19T18:50:00Z","v":10259,"vw":41.061502},{"c":41.0599,"h":41.06,"l":41.05,"n":33,"o":41.06,"t":"2026-10-19T18:55:00Z","v":3014,"vw":41.053562},{"c":41.0499,"h":41.055,"l":41.0499,"n":70,"o":41.055,"t":"2026-10-19T19:00:00Z","v":15242,"vw":41.052219},{"c":41.045,"h":41.0499,"l":41.04,"n":30,"o":41.045,"t":"2026-10-19T19:05:00Z","v":8079,"vw":41.045614},{"c":41.04,"h":41.045,"l":41.04,"n":50,"o":41.04,"t":"2026-10-19T19:10:00Z","v":11243,"vw":41.0415},{"c":41.045,"h":41.0499,"l":41.0341,"n":86,"o":41.045,"t":"2026-10-19T19:15:00Z","v":25598,"vw":41.042428},{"c":41.045,"h":41.0499,"l":41.04,"n":155,"o":41.045,"t":"2026-10-19T19:20:00Z","v":160672,"vw":41.041543},{"c":41.05,"h":41.05,"l":41.0401,"n":102,"o":41.045,"t":"2026-10-19T19:25:00Z","v":22224,"vw":41.046706},{"c":41.045,"h":41.05,"l":41.04,"n":183,"o":41.045,"t":"2026-10-19T19:30:00Z","v":17885,"vw":41.047245},{"c":41.05,"h":41.05,"l":41.045,"n":180,"o":41.045,"t":"2026-10-19T19:35:00Z","v":21365,"vw":41.047679},{"c":41.05,"h":41.05,"l":41.04,"n":326,"o":41.045,"t":"2026-10-19T19:40:00Z","v":54810,"vw":41.046404},{"c":41.045,"h":41.05,"l":41.04,"n":218,"o":41.045,"t":"2026-10-19T19:45:00Z","v":53062,"vw":41.046169},{"c":41.05,"h":41.05,"l":41.045,"n":212,"o":41.045,"t":"2026-10-19T19:50:00Z","v":44620,"vw":41.046737},{"c":41.038,"h":41.055,"l":41.01,"n":681,"o":41.045,"t":"2026-10-19T19:55:00Z","v":151986,"vw":41.042037},{"c":41.04,"h":41.04,"l":41.04,"n":12,"o":41.04,"t":"2026-10-19T20:00:00Z","v":54494,"vw":41.04},{"c":40.99,"h":40.99,"l":40.97,"n":38,"o":40.97,"t":"2026-10-20T13:25:00Z","v":4214,"vw":40.984737},{"c":40.995,"h":41,"l":40.95,"n":77,"o":40.96,"t":"2026-10-20T13:30:00Z","v":53275,"vw":40.961578},{"c":40.995,"h":41,"l":40.985,"n":40,"o":40.99,"t":"2026-10-20T13:35:00Z","v":16153,"vw":40.987225},{"c":41.005,"h":41.0098,"l":40.9901,"n":43,"o":40.995,"t":"2026-10-20T13:40:00Z","v":9747,"vw":41.00197},{"c":41.01,"h":41.015,"l":41.0024,"n":42,"o":41.005,"t":"2026-10-20T13:45:00Z","v":20505,"vw":41.009498},{"c":41.01,"h":41.015,"l":41,"n":46,"o":41.005,"t":"2026-10-20T13:50:00Z","v":20713,"vw":41.005783},{"c":41.015,"h":41.0168,"l":41.015,"n":12,"o":41.0168,"t":"2026-10-20T13:55:00Z","v":1949,"vw":41.015415},{"c":41.01,"h":41.02,"l":41,"n":67,"o":41.02,"t":"2026-10-20T14:00:00Z","v":10188,"vw":41.008378},{"c":41.0199,"h":41.02,"l":41.0001,"n":73,"o":41.005,"t":"2026-10-20T14:05:00Z","v":13415,"vw":41.014088},{"c":41.035,"h":41.0369,"l":41.015,"n":69,"o":41.015,"t":"2026-10-20T14:10:00Z","v":21644,"vw":41.025334},{"c":41.05,"h":41.05,"l":41.035,"n":57,"o":41.035,"t":"2026-10-20T14:15:00Z","v":14210,"vw":41.041494},{"c":41.085,"h":41.085,"l":41.055,"n":38,"o":41.055,"t":"2026-10-20T14:20:00Z","v":5820,"vw":41.066353},{"c":41.095,"h":41.095,"l":41.08,"n":78,"o":41.0891,"t":"2026-10-20T14:25:00Z","v":10338,"vw":41.089976},{"c":41.075,"h":41.105,"l":41.07,"n":29,"o":41.0932,"t":"2026-10-20T14:30:00Z","v":6142,"vw":41.088244},{"c":41.065,"h":41.075,"l":41.065,"n":50,"o":41.07,"t":"2026-10-20T14:35:00Z","v":11673,"vw":41.070206},{"c":41.09,"h":41.0968,"l":41.0699,"n":67,"o":41.0699,"t":"2026-10-20T14:40:00Z","v":28621,"vw":41.08564},{"c":41.085,"h":41.09,"l":41.08,"n":34,"o":41.09,"t":"2026-10-20T14:45:00Z","v":6389,"vw":41.085226},{"c":41.0857,"h":41.09,"l":41.085,"n":22,"o":41.09,"t":"2026-10-20T14:50:00Z","v":19294,"vw":41.088413},{"c":41.09,"h":41.0999,"l":41.0823,"n":34,"o":41.09,"t":"2026-10-20T14:55:00Z","v":16306,"vw":41.089981},{"c":41.085,"h":41.099,"l":41.085,"n":92,"o":41.09,"t":"2026-10-20T15:00:00Z","v":23766,"vw":41.091417},{"c":41.0875,"h":41.0875,"l":41.08,"n":12,"o":41.085,"t":"2026-10-20T15:05:00Z","v":2640,"vw":41.085204},{"c":41.04,"h":41.08,"l":41.035,"n":56,"o":41.08,"t":"2026-10-20T15:10:00Z","v":24975,"vw":41.053633},{"c":41.055,"h":41.0599,"l":41.035,"n":34,"o":41.035,"t":"2026-10-20T15:15:00Z","v":22571,"vw":41.045164},{"c":41.055,"h":41.07,"l":41.05,"n":43,"o":41.055,"t":"2026-10-20T15:20:00Z","v":24659,"vw":41.057421},{"c":41.0475,"h":41.055,"l":41.045,"n":69,"o":41.055,"t":"2026-10-20T15:25:00Z","v":32508,"vw":41.052273},{"c":41.045,"h":41.05,"l":41.035,"n":32,"o":41.0435,"t":"2026-10-20T15:30:00Z","v":15267,"vw":41.040688},{"c":41.04,"h":41.0472,"l":41.035,"n":40,"o":41.0472,"t":"2026-10-20T15:35:00Z","v":20458,"vw":41.042631},{"c":41.045,"h":41.045,"l":41.04,"n":23,"o":41.04,"t":"2026-10-20T15:40:00Z","v":10704,"vw":41.044855},{"c":41.0385,"h":41.04,"l":41.0301,"n":27,"o":41.04,"t":"2026-10-20T15:45:00Z","v":10145,"vw":41.034206},{"c":41.0356,"h":41.0356,"l":41.03,"n":19,"o":41.035,"t":"2026-10-20T15:50:00Z","v":3519,"vw":41.032343},{"c":41.025,"h":41.0355,"l":41.02,"n":38,"o":41.035,"t":"2026-10-20T15:55:00Z","v":14143,"vw":41.029902},{"c":41.015,"h":41.0299,"l":41.01,"n":67,"o":41.025,"t":"2026-10-20T16:00:00Z","v":26650,"vw":41.01935},{"c":41.01,"h":41.02,"l":41.01,"n":32,"o":41.015,"t":"2026-10-20T16:05:00Z","v":5279,"vw":41.014855},{"c":41.01,"h":41.015,"l":41.005,"n":37,"o":41.015,"t":"2026-10-20T16:10:00Z","v":16465,"vw":41.010746},{"c":40.995,"h":41.02,"l":40.995,"n":55,"o":41.01,"t":"2026-10-20T16:15:00Z","v":25918,"vw":41.000326},{"c":40.9999,"h":41.005,"l":40.9904,"n":41,"o":40.995,"t":"2026-10-20T16:20:00Z","v":30863,"vw":40.999554},{"c":40.995,"h":41,"l":40.985,"n":55,"o":41,"t":"2026-10-20T16:25:00Z","v":20455,"vw":40.992948},{"c":40.9999,"h":40.9999,"l":40.995,"n":22,"o":40.995,"t":"2026-10-20T16:30:00Z","v":2850,"vw":40.996291},{"c":40.9901,"h":41.005,"l":40.99,"n":45,"o":40.99,"t":"2026-10-20T16:35:00Z","v":19287,"vw":40.996549},{"c":40.9933,"h":41,"l":40.99,"n":28,"o":40.995,"t":"2026-10-20T16:40:00Z","v":33605,"vw":40.998716},{"c":40.995,"h":40.9966,"l":40.9901,"n":16,"o":40.9901,"t":"2026-10-20T16:45:00Z","v":10628,"vw":40.991699},{"c":40.98,"h":40.995,"l":40.98,"n":59,"o":40.995,"t":"2026-10-20T16:50:00Z","v":20098,"vw":40.986658},{"c":40.9799,"h":40.9803,"l":40.9735,"n":55,"o":40.98,"t":"2026-10-20T16:55:00Z","v":12765,"vw":40.978215},{"c":40.975,"h":40.985,"l":40.9733,"n":25,"o":40.9799,"t":"2026-10-20T17:00:00Z","v":9607,"vw":40.979191},{"c":40.97,"h":40.9752,"l":40.97,"n":39,"o":40.975,"t":"2026-10-20T17:05:00Z","v":3689,"vw":40.970776},{"c":40.975,"h":40.9799,"l":40.97,"n":33,"o":40.9799,"t":"2026-10-20T17:10:00Z","v":6378,"vw":40.97483},{"c":40.975,"h":40.975,"l":40.975,"n":24,"o":40.975,"t":"2026-10-20T17:15:00Z","v":6063,"vw":40.975},{"c":40.995,"h":41,"l":40.975,"n":95,"o":40.975,"t":"2026-10-20T17:20:00Z","v":66836,"vw":40.991671},{"c":41.0001,"h":41.0099,"l":40.995,"n":44,"o":40.995,"t":"2026-10-20T17:25:00Z","v":42659,"vw":41.000021},{"c":41.01,"h":41.01,"l":41,"n":45,"o":41,"t":"2026-10-20T17:30:00Z","v":7306,"vw":41.006785},{"c":41.01,"h":41.015,"l":41.01,"n":13,"o":41.015,"t":"2026-10-20T17:35:00Z","v":2235,"vw":41.014151},{"c":41.015,"h":41.015,"l":41,"n":56,"o":41.01,"t":"2026-10-20T17:40:00Z","v":20103,"vw":41.008335},{"c":41.01,"h":41.015,"l":41.005,"n":40,"o":41.015,"t":"2026-10-20T17:45:00Z","v":10942,"vw":41.009162},{"c":41.0175,"h":41.0198,"l":41.005,"n":48,"o":41.01,"t":"2026-10-20T17:50:00Z","v":14935,"vw":41.011015},{"c":41.0175,"h":41.0175,"l":41.0101,"n":17,"o":41.0101,"t":"2026-10-20T17:55:00Z","v":9741,"vw":41.014514},{"c":41.015,"h":41.02,"l":41.015,"n":16,"o":41.015,"t":"2026-10-20T18:00:00Z","v":3304,"vw":41.019001},{"c":41.0116,"h":41.0199,"l":41.0116,"n":28,"o":41.015,"t":"2026-10-20T18:05:00Z","v":5417,"vw":41.01445},{"c":41.015,"h":41.0199,"l":41.015,"n":23,"o":41.015,"t":"2026-10-20T18:10:00Z","v":3632,"vw":41.017955},{"c":41.025,"h":41.04,"l":41.0135,"n":174,"o":41.015,"t":"2026-10-20T18:15:00Z","v":197842,"vw":41.036296},{"c":41.025,"h":41.03,"l":41.025,"n":28,"o":41.025,"t":"2026-10-20T18:20:00Z","v":6436,"vw":41.025239},{"c":41.0299,"h":41.0299,"l":41.025,"n":46,"o":41.025,"t":"2026-10-20T18:25:00Z","v":22814,"vw":41.025071},{"c":41.0276,"h":41.0296,"l":41.0201,"n":17,"o":41.0201,"t":"2026-10-20T18:30:00Z","v":7972,"vw":41.025077},{"c":41.025,"h":41.03,"l":41.02,"n":61,"o":41.025,"t":"2026-10-20T18:35:00Z","v":853309,"vw":41.029894},{"c":41.025,"h":41.03,"l":41.0201,"n":111,"o":41.025,"t":"2026-10-20T18:40:00Z","v":32437,"vw":41.025548},{"c":41.035,"h":41.04,"l":41.0234,"n":53,"o":41.03,"t":"2026-10-20T18:45:00Z","v":20586,"vw":41.032554},{"c":41.035,"h":41.04,"l":41.03,"n":37,"o":41.035,"t":"2026-10-20T18:50:00Z","v":40489,"vw":41.031228},{"c":41.035,"h":41.035,"l":41.035,"n":34,"o":41.035,"t":"2026-10-20T18:55:00Z","v":6582,"vw":41.035},{"c":41.035,"h":41.035,"l":41.0328,"n":37,"o":41.035,"t":"2026-10-20T19:00:00Z","v":40018,"vw":41.034906},{"c":41.0315,"h":41.04,"l":41.03,"n":153,"o":41.035,"t":"2026-10-20T19:05:00Z","v":35536,"vw":41.033439},{"c":41.035,"h":41.0399,"l":41.03,"n":83,"o":41.035,"t":"2026-10-20T19:10:00Z","v":19130,"vw":41.033499},{"c":41.035,"h":41.0399,"l":41.03,"n":87,"o":41.035,"t":"2026-10-20T19:15:00Z","v":33027,"vw":41.033825},{"c":41.0312,"h":41.035,"l":41.0236,"n":89,"o":41.035,"t":"2026-10-20T19:20:00Z","v":50783,"vw":41.029851},{"c":41.035,"h":41.04,"l":41.0302,"n":23,"o":41.0318,"t":"2026-10-20T19:25:00Z","v":3424,"vw":41.034593},{"c":41.035,"h":41.0399,"l":41.03,"n":76,"o":41.035,"t":"2026-10-20T19:30:00Z","v":23497,"vw":41.036175},{"c":41.025,"h":41.04,"l":41.0236,"n":115,"o":41.035,"t":"2026-10-20T19:35:00Z","v":29558,"vw":41.031375},{"c":41.02,"h":41.03,"l":41.02,"n":64,"o":41.025,"t":"2026-10-20T19:40:00Z","v":36182,"vw":41.022491},{"c":41.015,"h":41.025,"l":41.0124,"n":44,"o":41.025,"t":"2026-10-20T19:45:00Z","v":6785,"vw":41.018013},{"c":41.02,"h":41.02,"l":41.015,"n":49,"o":41.015,"t":"2026-10-20T19:50:00Z","v":10889,"vw":41.018282},{"c":41.02,"h":41.03,"l":41.0129,"n":145,"o":41.015,"t":"2026-10-20T19:55:00Z","v":49249,"vw":41.018687},{"c":41.04,"h":41.04,"l":41.04,"n":10,"o":41.04,"t":"2026-10-20T20:00:00Z","v":9689,"vw":41.04},{"c":41.04,"h":41.04,"l":41.04,"n":1,"o":41.04,"t":"2026-10-20T22:05:00Z","v":200,"vw":41.04},{"c":41.06,"h":41.06,"l":41.06,"n":1,"o":41.06,"t":"2026-10-21T13:25:00Z","v":100,"vw":41.06},{"c":41.0749,"h":41.0749,"l":41.05,"n":51,"o":41.05,"t":"2026-10-21T13:30:00Z","v":38702,"vw":41.062248},{"c":41.085,"h":41.09,"l":41.075,"n":48,"o":41.075,"t":"2026-10-21T13:35:00Z","v":12624,"vw":41.078333},{"c":41.095,"h":41.1,"l":41.085,"n":34,"o":41.085,"t":"2026-10-21T13:40:00Z","v":5174,"vw":41.091522},{"c":41.09,"h":41.0961,"l":41.09,"n":14,"o":41.0938,"t":"2026-10-21T13:45:00Z","v":1476,"vw":41.092823},{"c":41.09,"h":41.095,"l":41.09,"n":19,"o":41.095,"t":"2026-10-21T13:50:00Z","v":3498,"vw":41.093247},{"c":41.075,"h":41.09,"l":41.075,"n":29,"o":41.085,"t":"2026-10-21T13:55:00Z","v":13273,"vw":41.084778},{"c":41.065,"h":41.08,"l":41.065,"n":88,"o":41.07,"t":"2026-10-21T14:00:00Z","v":6797,"vw":41.072153},{"c":41.0499,"h":41.0651,"l":41.045,"n":67,"o":41.065,"t":"2026-10-21T14:05:00Z","v":11401,"vw":41.05444},{"c":41.061,"h":41.065,"l":41.045,"n":36,"o":41.045,"t":"2026-10-21T14:10:00Z","v":6928,"vw":41.056528},{"c":41.055,"h":41.065,"l":41.05,"n":27,"o":41.065,"t":"2026-10-21T14:15:00Z","v":5951,"vw":41.053785},{"c":41.0501,"h":41.0571,"l":41.04,"n":57,"o":41.05,"t":"2026-10-21T14:20:00Z","v":28633,"vw":41.052339},{"c":41.055,"h":41.0585,"l":41.0501,"n":21,"o":41.0501,"t":"2026-10-21T14:25:00Z","v":3557,"vw":41.055006},{"c":41.055,"h":41.0599,"l":41.055,"n":53,"o":41.055,"t":"2026-10-21T14:30:00Z","v":7355,"vw":41.05514},{"c":41.055,"h":41.055,"l":41.055,"n":9,"o":41.055,"t":"2026-10-21T14:35:00Z","v":1767,"vw":41.055},{"c":41.055,"h":41.055,"l":41.055,"n":10,"o":41.055,"t":"2026-10-21T14:40:00Z","v":2866,"vw":41.055},{"c":41.06,"h":41.065,"l":41.0524,"n":41,"o":41.055,"t":"2026-10-21T14:45:00Z","v":7130,"vw":41.059155},{"c":41.055,"h":41.06,"l":41.0501,"n":36,"o":41.06,"t":"2026-10-21T14:50:00Z","v":7849,"vw":41.057686},{"c":41.05,"h":41.055,"l":41.045,"n":74,"o":41.055,"t":"2026-10-21T14:55:00Z","v":38563,"vw":41.050059},{"c":41.045,"h":41.05,"l":41.04,"n":32,"o":41.05,"t":"2026-10-21T15:00:00Z","v":9977,"vw":41.045844},{"c":41.0499,"h":41.0499,"l":41.0439,"n":18,"o":41.045,"t":"2026-10-21T15:05:00Z","v":3193,"vw":41.045005},{"c":41.04,"h":41.055,"l":41.04,"n":63,"o":41.0499,"t":"2026-10-21T15:10:00Z","v":25166,"vw":41.049034},{"c":41.04,"h":41.05,"l":41.04,"n":39,"o":41.045,"t":"2026-10-21T15:15:00Z","v":15652,"vw":41.045351},{"c":41.0401,"h":41.045,"l":41.03,"n":94,"o":41.0401,"t":"2026-10-21T15:20:00Z","v":34151,"vw":41.03993},{"c":41.05,"h":41.05,"l":41.035,"n":37,"o":41.035,"t":"2026-10-21T15:25:00Z","v":12721,"vw":41.046582},{"c":41.055,"h":41.0669,"l":41.05,"n":37,"o":41.055,"t":"2026-10-21T15:30:00Z","v":16944,"vw":41.05889},{"c":41.0599,"h":41.06,"l":41.055,"n":28,"o":41.055,"t":"2026-10-21T15:35:00Z","v":8380,"vw":41.059628},{"c":41.055,"h":41.07,"l":41.055,"n":24,"o":41.07,"t":"2026-10-21T15:40:00Z","v":4969,"vw":41.063679},{"c":41.055,"h":41.0599,"l":41.055,"n":12,"o":41.055,"t":"2026-10-21T15:45:00Z","v":2742,"vw":41.055922},{"c":41.055,"h":41.06,"l":41.055,"n":27,"o":41.055,"t":"2026-10-21T15:50:00Z","v":10927,"vw":41.057545},{"c":41.055,"h":41.0576,"l":41.05,"n":24,"o":41.0541,"t":"2026-10-21T15:55:00Z","v":11243,"vw":41.055404},{"c":41.055,"h":41.055,"l":41.05,"n":7,"o":41.05,"t":"2026-10-21T16:00:00Z","v":909,"vw":41.051583},{"c":41.055,"h":41.0599,"l":41.055,"n":6,"o":41.0599,"t":"2026-10-21T16:05:00Z","v":1139,"vw":41.057494},{"c":41.055,"h":41.0599,"l":41.05,"n":16,"o":41.0501,"t":"2026-10-21T16:10:00Z","v":3284,"vw":41.054088},{"c":41.055,"h":41.0599,"l":41.05,"n":18,"o":41.055,"t":"2026-10-21T16:15:00Z","v":8201,"vw":41.055241},{"c":41.055,"h":41.055,"l":41.05,"n":32,"o":41.05,"t":"2026-10-21T16:20:00Z","v":6032,"vw":41.054252},{"c":41.055,"h":41.055,"l":41.05,"n":15,"o":41.05,"t":"2026-10-21T16:25:00Z","v":4485,"vw":41.051364},{"c":41.0501,"h":41.06,"l":41.05,"n":28,"o":41.0598,"t":"2026-10-21T16:30:00Z","v":23473,"vw":41.056397},{"c":41.07,"h":41.07,"l":41.045,"n":57,"o":41.05,"t":"2026-10-21T16:35:00Z","v":5829,"vw":41.053843},{"c":41.0698,"h":41.0701,"l":41.065,"n":28,"o":41.0701,"t":"2026-10-21T16:40:00Z","v":6325,"vw":41.069899},{"c":41.065,"h":41.07,"l":41.0601,"n":34,"o":41.065,"t":"2026-10-21T16:45:00Z","v":13707,"vw":41.067519},{"c":41.0699,"h":41.0699,"l":41.065,"n":11,"o":41.065,"t":"2026-10-21T16:50:00Z","v":2326,"vw":41.068189},{"c":41.075,"h":41.0798,"l":41.0699,"n":26,"o":41.07,"t":"2026-10-21T16:55:00Z","v":9008,"vw":41.071189},{"c":41.07,"h":41.075,"l":41.0699,"n":22,"o":41.07,"t":"2026-10-21T17:00:00Z","v":41244,"vw":41.070038},{"c":41.075,"h":41.075,"l":41.07,"n":29,"o":41.07,"t":"2026-10-21T17:05:00Z","v":4914,"vw":41.074555},{"c":41.0801,"h":41.0899,"l":41.075,"n":31,"o":41.075,"t":"2026-10-21T17:10:00Z","v":6637,"vw":41.082156},{"c":41.085,"h":41.085,"l":41.08,"n":26,"o":41.08,"t":"2026-10-21T17:15:00Z","v":5335,"vw":41.083999},{"c":41.085,"h":41.0899,"l":41.08,"n":14,"o":41.085,"t":"2026-10-21T17:20:00Z","v":2244,"vw":41.08497},{"c":41.0826,"h":41.0839,"l":41.0826,"n":9,"o":41.0839,"t":"2026-10-21T17:25:00Z","v":1644,"vw":41.08277},{"c":41.09,"h":41.09,"l":41.08,"n":24,"o":41.085,"t":"2026-10-21T17:30:00Z","v":21152,"vw":41.086195},{"c":41.0801,"h":41.095,"l":41.08,"n":63,"o":41.09,"t":"2026-10-21T17:35:00Z","v":26807,"vw":41.088161},{"c":41.0831,"h":41.0951,"l":41.0831,"n":57,"o":41.0899,"t":"2026-10-21T17:40:00Z","v":45219,"vw":41.090081},{"c":41.085,"h":41.09,"l":41.08,"n":22,"o":41.0829,"t":"2026-10-21T17:45:00Z","v":19505,"vw":41.087963},{"c":41.0852,"h":41.0899,"l":41.084,"n":53,"o":41.085,"t":"2026-10-21T17:50:00Z","v":16026,"vw":41.085988},{"c":41.085,"h":41.09,"l":41.085,"n":11,"o":41.0875,"t":"2026-10-21T17:55:00Z","v":4927,"vw":41.087262},{"c":41.085,"h":41.085,"l":41.0839,"n":14,"o":41.085,"t":"2026-10-21T18:00:00Z","v":4530,"vw":41.084945},{"c":41.085,"h":41.0899,"l":41.075,"n":47,"o":41.08,"t":"2026-10-21T18:05:00Z","v":16137,"vw":41.080049},{"c":41.085,"h":41.085,"l":41.085,"n":6,"o":41.085,"t":"2026-10-21T18:10:00Z","v":836,"vw":41.085},{"c":41.0901,"h":41.095,"l":41.09,"n":62,"o":41.09,"t":"2026-10-21T18:15:00Z","v":17651,"vw":41.090192},{"c":41.0942,"h":41.1,"l":41.0899,"n":26,"o":41.09,"t":"2026-10-21T18:20:00Z","v":638903,"vw":41.099838},{"c":41.0951,"h":41.0999,"l":41.09,"n":24,"o":41.09,"t":"2026-10-21T18:25:00Z","v":10231,"vw":41.095117},{"c":41.095,"h":41.0951,"l":41.09,"n":18,"o":41.095,"t":"2026-10-21T18:30:00Z","v":14621,"vw":41.093292},{"c":41.0951,"h":41.1,"l":41.095,"n":38,"o":41.1,"t":"2026-10-21T18:35:00Z","v":5249,"vw":41.0991},{"c":41.1,"h":41.1,"l":41.09,"n":28,"o":41.0999,"t":"2026-10-21T18:40:00Z","v":4096,"vw":41.096472},{"c":41.08,"h":41.1001,"l":41.08,"n":46,"o":41.1001,"t":"2026-10-21T18:45:00Z","v":25272,"vw":41.094338},{"c":41.0701,"h":41.075,"l":41.0647,"n":50,"o":41.0711,"t":"2026-10-21T18:50:00Z","v":21209,"vw":41.071331},{"c":41.045,"h":41.075,"l":41.035,"n":54,"o":41.075,"t":"2026-10-21T18:55:00Z","v":21683,"vw":41.049198},{"c":41.035,"h":41.0497,"l":41.02,"n":57,"o":41.0401,"t":"2026-10-21T19:00:00Z","v":26631,"vw":41.033406},{"c":41.035,"h":41.045,"l":41.0299,"n":67,"o":41.035,"t":"2026-10-21T19:05:00Z","v":60508,"vw":41.035523},{"c":41.045,"h":41.045,"l":41.0251,"n":45,"o":41.035,"t":"2026-10-21T19:10:00Z","v":14210,"vw":41.038081},{"c":41.065,"h":41.065,"l":41.0401,"n":100,"o":41.045,"t":"2026-10-21T19:15:00Z","v":26777,"vw":41.056205},{"c":41.055,"h":41.07,"l":41.05,"n":36,"o":41.065,"t":"2026-10-21T19:20:00Z","v":13467,"vw":41.05897},{"c":41.07,"h":41.0799,"l":41.0599,"n":78,"o":41.06,"t":"2026-10-21T19:25:00Z","v":28743,"vw":41.067891},{"c":41.0799,"h":41.08,"l":41.0798,"n":22,"o":41.0799,"t":"2026-10-21T19:30:00Z","v":6654,"vw":41.079914},{"c":41.0701,"h":41.08,"l":41.07,"n":48,"o":41.08,"t":"2026-10-21T19:35:00Z","v":18354,"vw":41.07278},{"c":41.075,"h":41.08,"l":41.075,"n":16,"o":41.08,"t":"2026-10-21T19:40:00Z","v":5122,"vw":41.077291},{"c":41.065,"h":41.075,"l":41.06,"n":55,"o":41.075,"t":"2026-10-21T19:45:00Z","v":5016,"vw":41.066416},{"c":41.065,"h":41.0699,"l":41.06,"n":48,"o":41.065,"t":"2026-10-21T19:50:00Z","v":8313,"vw":41.067209},{"c":41.06,"h":41.0699,"l":41.06,"n":96,"o":41.065,"t":"2026-10-21T19:55:00Z","v":10338,"vw":41.064001},{"c":41.06,"h":41.06,"l":41.06,"n":10,"o":41.06,"t":"2026-10-21T20:00:00Z","v":10491,"vw":41.06},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-21T22:05:00Z","v":144,"vw":41},{"c":41,"h":41.01,"l":41,"n":4,"o":41.01,"t":"2026-10-22T13:20:00Z","v":697,"vw":41.007089},{"c":40.99,"h":40.99,"l":40.99,"n":2,"o":40.99,"t":"2026-10-22T13:25:00Z","v":200,"vw":40.99},{"c":41.04,"h":41.04,"l":40.965,"n":84,"o":40.97,"t":"2026-10-22T13:30:00Z","v":39207,"vw":40.976917},{"c":41.0601,"h":41.065,"l":41.045,"n":70,"o":41.05,"t":"2026-10-22T13:35:00Z","v":22682,"vw":41.055131},{"c":41.06,"h":41.07,"l":41.055,"n":56,"o":41.0613,"t":"2026-10-22T13:40:00Z","v":15440,"vw":41.063817},{"c":41.07,"h":41.0741,"l":41.055,"n":28,"o":41.055,"t":"2026-10-22T13:45:00Z","v":7665,"vw":41.059359},{"c":41.07,"h":41.07,"l":41.06,"n":19,"o":41.0601,"t":"2026-10-22T13:50:00Z","v":3255,"vw":41.064344},{"c":41.0699,"h":41.075,"l":41.065,"n":35,"o":41.07,"t":"2026-10-22T13:55:00Z","v":15098,"vw":41.069783},{"c":41.07,"h":41.07,"l":41.0699,"n":23,"o":41.07,"t":"2026-10-22T14:00:00Z","v":1977,"vw":41.069992},{"c":41.075,"h":41.08,"l":41.07,"n":42,"o":41.075,"t":"2026-10-22T14:05:00Z","v":8556,"vw":41.076976},{"c":41.075,"h":41.075,"l":41.0643,"n":33,"o":41.075,"t":"2026-10-22T14:10:00Z","v":7644,"vw":41.071964},{"c":41.075,"h":41.08,"l":41.065,"n":35,"o":41.07,"t":"2026-10-22T14:15:00Z","v":7208,"vw":41.07353},{"c":41.08,"h":41.08,"l":41.0724,"n":47,"o":41.0724,"t":"2026-10-22T14:20:00Z","v":16607,"vw":41.077171},{"c":41.065,"h":41.075,"l":41.06,"n":50,"o":41.0701,"t":"2026-10-22T14:25:00Z","v":9931,"vw":41.068267},{"c":41.06,"h":41.065,"l":41.0501,"n":56,"o":41.065,"t":"2026-10-22T14:30:00Z","v":7843,"vw":41.053442},{"c":41.065,"h":41.065,"l":41.05,"n":75,"o":41.055,"t":"2026-10-22T14:35:00Z","v":22927,"vw":41.057646},{"c":41.07,"h":41.07,"l":41.0644,"n":36,"o":41.065,"t":"2026-10-22T14:40:00Z","v":7887,"vw":41.065469},{"c":41.065,"h":41.075,"l":41.065,"n":58,"o":41.065,"t":"2026-10-22T14:45:00Z","v":42905,"vw":41.067803},{"c":41.075,"h":41.075,"l":41.06,"n":43,"o":41.0628,"t":"2026-10-22T14:50:00Z","v":100872,"vw":41.060946},{"c":41.07,"h":41.075,"l":41.07,"n":24,"o":41.075,"t":"2026-10-22T14:55:00Z","v":9772,"vw":41.070732},{"c":41.065,"h":41.0799,"l":41.065,"n":76,"o":41.07,"t":"2026-10-22T15:00:00Z","v":31128,"vw":41.066568},{"c":41.065,"h":41.065,"l":41.05,"n":103,"o":41.065,"t":"2026-10-22T15:05:00Z","v":56588,"vw":41.058576},{"c":41.0699,"h":41.0699,"l":41.06,"n":25,"o":41.065,"t":"2026-10-22T15:10:00Z","v":5857,"vw":41.063548},{"c":41.055,"h":41.065,"l":41.055,"n":54,"o":41.06,"t":"2026-10-22T15:15:00Z","v":9069,"vw":41.060463},{"c":41.0652,"h":41.0652,"l":41.055,"n":81,"o":41.055,"t":"2026-10-22T15:20:00Z","v":37350,"vw":41.061206},{"c":41.0701,"h":41.08,"l":41.065,"n":305,"o":41.065,"t":"2026-10-22T15:25:00Z","v":289922,"vw":41.074457},{"c":41.065,"h":41.07,"l":41.0601,"n":75,"o":41.07,"t":"2026-10-22T15:30:00Z","v":16644,"vw":41.065148},{"c":41.075,"h":41.0799,"l":41.065,"n":46,"o":41.065,"t":"2026-10-22T15:35:00Z","v":18371,"vw":41.073258},{"c":41.065,"h":41.08,"l":41.065,"n":139,"o":41.07,"t":"2026-10-22T15:40:00Z","v":31653,"vw":41.072259},{"c":41.0799,"h":41.0799,"l":41.065,"n":70,"o":41.065,"t":"2026-10-22T15:45:00Z","v":11857,"vw":41.068273},{"c":41.08,"h":41.08,"l":41.075,"n":42,"o":41.075,"t":"2026-10-22T15:50:00Z","v":16586,"vw":41.075672},{"c":41.0829,"h":41.085,"l":41.075,"n":21,"o":41.075,"t":"2026-10-22T15:55:00Z","v":3210,"vw":41.078293},{"c":41.075,"h":41.085,"l":41.07,"n":33,"o":41.085,"t":"2026-10-22T16:00:00Z","v":12453,"vw":41.077747},{"c":41.08,"h":41.08,"l":41.0745,"n":33,"o":41.0745,"t":"2026-10-22T16:05:00Z","v":74936,"vw":41.079846},{"c":41.085,"h":41.09,"l":41.08,"n":21,"o":41.09,"t":"2026-10-22T16:10:00Z","v":14194,"vw":41.082703},{"c":41.085,"h":41.085,"l":41.084,"n":10,"o":41.084,"t":"2026-10-22T16:15:00Z","v":1594,"vw":41.084779},{"c":41.085,"h":41.0899,"l":41.085,"n":6,"o":41.0899,"t":"2026-10-22T16:20:00Z","v":892,"vw":41.087414},{"c":41.095,"h":41.1,"l":41.08,"n":49,"o":41.08,"t":"2026-10-22T16:25:00Z","v":18331,"vw":41.092959},{"c":41.0948,"h":41.095,"l":41.085,"n":34,"o":41.095,"t":"2026-10-22T16:30:00Z","v":18707,"vw":41.09013},{"c":41.0931,"h":41.0975,"l":41.09,"n":19,"o":41.09,"t":"2026-10-22T16:35:00Z","v":3374,"vw":41.094232},{"c":41.095,"h":41.0998,"l":41.0929,"n":17,"o":41.0998,"t":"2026-10-22T16:40:00Z","v":7731,"vw":41.096892},{"c":41.095,"h":41.1,"l":41.0901,"n":43,"o":41.1,"t":"2026-10-22T16:45:00Z","v":27546,"vw":41.097746},{"c":41.105,"h":41.11,"l":41.09,"n":37,"o":41.09,"t":"2026-10-22T16:50:00Z","v":18114,"vw":41.096219},{"c":41.105,"h":41.105,"l":41.095,"n":43,"o":41.105,"t":"2026-10-22T16:55:00Z","v":24838,"vw":41.100158},{"c":41.09,"h":41.1,"l":41.0899,"n":56,"o":41.1,"t":"2026-10-22T17:00:00Z","v":16312,"vw":41.090899},{"c":41.08,"h":41.0901,"l":41.08,"n":38,"o":41.09,"t":"2026-10-22T17:05:00Z","v":14462,"vw":41.087013},{"c":41.09,"h":41.1,"l":41.085,"n":66,"o":41.085,"t":"2026-10-22T17:10:00Z","v":43977,"vw":41.093543},{"c":41.1,"h":41.1,"l":41.09,"n":37,"o":41.09,"t":"2026-10-22T17:15:00Z","v":9637,"vw":41.09569},{"c":41.105,"h":41.105,"l":41.0999,"n":38,"o":41.1,"t":"2026-10-22T17:20:00Z","v":12723,"vw":41.102569},{"c":41.115,"h":41.115,"l":41.1024,"n":46,"o":41.105,"t":"2026-10-22T17:25:00Z","v":7843,"vw":41.107469},{"c":41.11,"h":41.125,"l":41.11,"n":47,"o":41.1128,"t":"2026-10-22T17:30:00Z","v":21887,"vw":41.114859},{"c":41.1199,"h":41.12,"l":41.115,"n":22,"o":41.12,"t":"2026-10-22T17:35:00Z","v":2665,"vw":41.118016},{"c":41.125,"h":41.13,"l":41.1145,"n":41,"o":41.115,"t":"2026-10-22T17:40:00Z","v":14768,"vw":41.121097},{"c":41.125,"h":41.125,"l":41.125,"n":28,"o":41.125,"t":"2026-10-22T17:45:00Z","v":2637,"vw":41.125},{"c":41.125,"h":41.125,"l":41.12,"n":25,"o":41.125,"t":"2026-10-22T17:50:00Z","v":5304,"vw":41.123083},{"c":41.1301,"h":41.14,"l":41.125,"n":45,"o":41.125,"t":"2026-10-22T17:55:00Z","v":26912,"vw":41.133203},{"c":41.115,"h":41.14,"l":41.115,"n":43,"o":41.14,"t":"2026-10-22T18:00:00Z","v":13507,"vw":41.124544},{"c":41.11,"h":41.115,"l":41.105,"n":44,"o":41.115,"t":"2026-10-22T18:05:00Z","v":13227,"vw":41.108729},{"c":41.105,"h":41.11,"l":41.1,"n":38,"o":41.105,"t":"2026-10-22T18:10:00Z","v":9912,"vw":41.104348},{"c":41.11,"h":41.11,"l":41.103,"n":40,"o":41.105,"t":"2026-10-22T18:15:00Z","v":5957,"vw":41.105634},{"c":41.115,"h":41.12,"l":41.11,"n":82,"o":41.11,"t":"2026-10-22T18:20:00Z","v":17758,"vw":41.112537},{"c":41.115,"h":41.12,"l":41.1101,"n":62,"o":41.12,"t":"2026-10-22T18:25:00Z","v":5055,"vw":41.116742},{"c":41.105,"h":41.115,"l":41.105,"n":45,"o":41.115,"t":"2026-10-22T18:30:00Z","v":14574,"vw":41.107178},{"c":41.11,"h":41.11,"l":41.105,"n":17,"o":41.105,"t":"2026-10-22T18:35:00Z","v":2576,"vw":41.109379},{"c":41.1019,"h":41.11,"l":41.1,"n":33,"o":41.1045,"t":"2026-10-22T18:40:00Z","v":9177,"vw":41.104925},{"c":41.1,"h":41.105,"l":41.1,"n":21,"o":41.105,"t":"2026-10-22T18:45:00Z","v":11430,"vw":41.102002},{"c":41.0999,"h":41.1,"l":41.09,"n":71,"o":41.095,"t":"2026-10-22T18:50:00Z","v":17043,"vw":41.097226},{"c":41.1,"h":41.1076,"l":41.1,"n":23,"o":41.1075,"t":"2026-10-22T18:55:00Z","v":5502,"vw":41.104337},{"c":41.105,"h":41.11,"l":41.1,"n":30,"o":41.105,"t":"2026-10-22T19:00:00Z","v":2684,"vw":41.104703},{"c":41.1049,"h":41.11,"l":41.1,"n":30,"o":41.105,"t":"2026-10-22T19:05:00Z","v":8719,"vw":41.106069},{"c":41.11,"h":41.11,"l":41.105,"n":47,"o":41.105,"t":"2026-10-22T19:10:00Z","v":13232,"vw":41.109078},{"c":41.115,"h":41.115,"l":41.1115,"n":43,"o":41.115,"t":"2026-10-22T19:15:00Z","v":7685,"vw":41.114023},{"c":41.11,"h":41.12,"l":41.11,"n":18,"o":41.1198,"t":"2026-10-22T19:20:00Z","v":5501,"vw":41.115365},{"c":41.115,"h":41.115,"l":41.115,"n":13,"o":41.115,"t":"2026-10-22T19:25:00Z","v":3062,"vw":41.115},{"c":41.115,"h":41.12,"l":41.11,"n":21,"o":41.11,"t":"2026-10-22T19:30:00Z","v":4178,"vw":41.115242},{"c":41.115,"h":41.12,"l":41.11,"n":34,"o":41.115,"t":"2026-10-22T19:35:00Z","v":4303,"vw":41.113734},{"c":41.105,"h":41.1101,"l":41.1049,"n":52,"o":41.1101,"t":"2026-10-22T19:40:00Z","v":12226,"vw":41.107204},{"c":41.105,"h":41.1071,"l":41.105,"n":31,"o":41.105,"t":"2026-10-22T19:45:00Z","v":5072,"vw":41.105467},{"c":41.115,"h":41.116,"l":41.105,"n":136,"o":41.105,"t":"2026-10-22T19:50:00Z","v":26637,"vw":41.113511},{"c":41.11,"h":41.12,"l":41.105,"n":235,"o":41.115,"t":"2026-10-22T19:55:00Z","v":87272,"vw":41.111775},{"c":41.11,"h":41.12,"l":41.11,"n":10,"o":41.12,"t":"2026-10-22T20:00:00Z","v":6598,"vw":41.119848}],"history":[{"c":43.07,"h":43.1599,"l":43.0201,"n":3465,"o":43.15,"t":"2024-10-21T04:00:00Z","v":898804,"vw":43.063927},{"c":43.04,"h":43.06,"l":42.98,"n":2209,"o":43.05,"t":"2024-10-22T04:00:00Z","v":486605,"vw":43.016531},{"c":42.95,"h":43,"l":42.9102,"n":3766,"o":43,"t":"2024-10-23T04:00:00Z","v":792560,"vw":42.948858},{"c":43.03,"h":43.07,"l":42.98,"n":2266,"o":43.04,"t":"2024-10-24T04:00:00Z","v":486339,"vw":43.035006},{"c":42.99,"h":43.12,"l":42.98,"n":3427,"o":43.09,"t":"2024-10-25T04:00:00Z","v":1848052,"vw":43.008984},{"c":43.08,"h":43.11,"l":43.04,"n":3995,"o":43.11,"t":"2024-10-28T04:00:00Z","v":1074188,"vw":43.076482},{"c":43.11,"h":43.11,"l":42.97,"n":2593,"o":43.03,"t":"2024-10-29T04:00:00Z","v":579863,"vw":43.03389},{"c":43.03,"h":43.1499,"l":43.015,"n":3002,"o":43.1,"t":"2024-10-30T04:00:00Z","v":784230,"vw":43.06705},{"c":42.97,"h":43.0499,"l":42.95,"n":4366,"o":43.04,"t":"2024-10-31T04:00:00Z","v":1246062,"vw":42.984493},{"c":42.71,"h":42.83,"l":42.7,"n":3978,"o":42.81,"t":"2024-11-01T04:00:00Z","v":1101420,"vw":42.752636},{"c":42.79,"h":42.84,"l":42.76,"n":2548,"o":42.83,"t":"2024-11-04T05:00:00Z","v":506898,"vw":42.795728},{"c":42.89,"h":42.89,"l":42.78,"n":3710,"o":42.78,"t":"2024-11-05T05:00:00Z","v":682841,"vw":42.837112},{"c":43,"h":43.0056,"l":42.855,"n":6033,"o":42.97,"t":"2024-11-06T05:00:00Z","v":1714763,"vw":42.947625},{"c":43.15,"h":43.15,"l":42.98,"n":6252,"o":42.99,"t":"2024-11-07T05:00:00Z","v":1929979,"vw":43.095671},{"c":43.24,"h":43.24,"l":43.16,"n":6887,"o":43.19,"t":"2024-11-08T05:00:00Z","v":1656801,"vw":43.214133},{"c":43.2,"h":43.24,"l":43.18,"n":3333,"o":43.24,"t":"2024-11-11T05:00:00Z","v":458524,"vw":43.201782},{"c":43.04,"h":43.15,"l":43,"n":5006,"o":43.15,"t":"2024-11-12T05:00:00Z","v":1144289,"vw":43.078201},{"c":43.04,"h":43.1,"l":43.0102,"n":3119,"o":43.07,"t":"2024-11-13T05:00:00Z","v":698843,"vw":43.058117},{"c":42.97,"h":43.07,"l":42.96,"n":2608,"o":43.07,"t":"2024-11-14T05:00:00Z","v":550720,"vw":43.024152},{"c":42.97,"h":42.97,"l":42.87,"n":5898,"o":42.93,"t":"2024-11-15T05:00:00Z","v":1315605,"vw":42.911372},{"c":43,"h":43.0199,"l":42.95,"n":3971,"o":42.97,"t":"2024-11-18T05:00:00Z","v":822091,"vw":42.99217},{"c":43.09,"h":43.1,"l":42.98,"n":2598,"o":42.98,"t":"2024-11-19T05:00:00Z","v":543288,"vw":43.070736},{"c":43.07,"h":43.08,"l":43.03,"n":3037,"o":43.07,"t":"2024-11-20T05:00:00Z","v":793348,"vw":43.055486},{"c":43.05,"h":43.145,"l":43.03,"n":6413,"o":43.09,"t":"2024-11-21T05:00:00Z","v":3300494,"vw":43.096061},{"c":43.07,"h":43.0925,"l":43.03,"n":3351,"o":43.06,"t":"2024-11-22T05:00:00Z","v":1347746,"vw":43.059516},{"c":43.19,"h":43.2051,"l":43.15,"n":2880,"o":43.16,"t":"2024-11-25T05:00:00Z","v":590505,"vw":43.18302},{"c":43.09,"h":43.1625,"l":43.07,"n":3511,"o":43.16,"t":"2024-11-26T05:00:00Z","v":765755,"vw":43.101206},{"c":43.2,"h":43.215,"l":43.11,"n":2588,"o":43.14,"t":"2024-11-27T05:00:00Z","v":523597,"vw":43.179502},{"c":43.3,"h":43.305,"l":43.22,"n":1413,"o":43.25,"t":"2024-11-29T05:00:00Z","v":380766,"vw":43.273064},{"c":43.01,"h":43.18,"l":43,"n":5979,"o":43.05,"t":"2024-12-02T05:00:00Z","v":1106024,"vw":43.045342},{"c":43.01,"h":43.07,"l":42.99,"n":3411,"o":43.02,"t":"2024-12-03T05:00:00Z","v":886916,"vw":43.029307},{"c":43.09,"h":43.1,"l":43.015,"n":3092,"o":43.02,"t":"2024-12-04T05:00:00Z","v":691070,"vw":43.07129},{"c":43.07,"h":43.1,"l":43.066,"n":3697,"o":43.08,"t":"2024-12-05T05:00:00Z","v":726606,"vw":43.08473},{"c":43.14,"h":43.195,"l":43.13,"n":2807,"o":43.14,"t":"2024-12-06T05:00:00Z","v":475766,"vw":43.164238},{"c":43.12,"h":43.17,"l":43.11,"n":3021,"o":43.17,"t":"2024-12-09T05:00:00Z","v":592391,"vw":43.127667},{"c":43.13,"h":43.13,"l":43.09,"n":2679,"o":43.11,"t":"2024-12-10T05:00:00Z","v":562404,"vw":43.110784},{"c":43.14,"h":43.185,"l":43.13,"n":2539,"o":43.17,"t":"2024-12-11T05:00:00Z","v":688824,"vw":43.15271},{"c":43.07,"h":43.13,"l":43.06,"n":2745,"o":43.13,"t":"2024-12-12T05:00:00Z","v":1958518,"vw":43.082921},{"c":42.96,"h":43.09,"l":42.95,"n":7532,"o":43.09,"t":"2024-12-13T05:00:00Z","v":989776,"vw":42.98595},{"c":43.04,"h":43.07,"l":42.9921,"n":5171,"o":43.01,"t":"2024-12-16T05:00:00Z","v":545787,"vw":43.044207},{"c":42.99,"h":43.03,"l":42.96,"n":5255,"o":42.96,"t":"2024-12-17T05:00:00Z","v":914515,"vw":43.002323},{"c":42.38,"h":42.8,"l":42.355,"n":9269,"o":42.8,"t":"2024-12-18T05:00:00Z","v":2136848,"vw":42.668338},{"c":42.33,"h":42.55,"l":42.33,"n":8032,"o":42.52,"t":"2024-12-19T05:00:00Z","v":1742777,"vw":42.402493},{"c":42.59,"h":42.61,"l":42.39,"n":4981,"o":42.39,"t":"2024-12-20T05:00:00Z","v":1170655,"vw":42.549378},{"c":42.5,"h":42.625,"l":42.4701,"n":5267,"o":42.62,"t":"2024-12-23T05:00:00Z","v":909053,"vw":42.5164},{"c":42.59,"h":42.6,"l":42.47,"n":3222,"o":42.51,"t":"2024-12-24T05:00:00Z","v":463411,"vw":42.533098},{"c":42.7,"h":42.7,"l":42.54,"n":6495,"o":42.57,"t":"2024-12-26T05:00:00Z","v":789629,"vw":42.600548},{"c":42.58,"h":42.675,"l":42.5737,"n":4792,"o":42.66,"t":"2024-12-27T05:00:00Z","v":722517,"vw":42.605726},{"c":42.62,"h":42.665,"l":42.565,"n":6121,"o":42.57,"t":"2024-12-30T05:00:00Z","v":705378,"vw":42.623305},{"c":42.61,"h":42.72,"l":42.57,"n":6091,"o":42.7,"t":"2024-12-31T05:00:00Z","v":817767,"vw":42.620633},{"c":42.7,"h":42.7435,"l":42.66,"n":6367,"o":42.73,"t":"2025-01-02T05:00:00Z","v":787925,"vw":42.690354},{"c":42.78,"h":42.81,"l":42.75,"n":3071,"o":42.78,"t":"2025-01-03T05:00:00Z","v":573239,"vw":42.786261},{"c":42.85,"h":42.89,"l":42.81,"n":4323,"o":42.84,"t":"2025-01-06T05:00:00Z","v":850313,"vw":42.843329},{"c":42.74,"h":42.895,"l":42.715,"n":7661,"o":42.87,"t":"2025-01-07T05:00:00Z","v":1134294,"vw":42.750988},{"c":42.79,"h":42.8,"l":42.69,"n":6422,"o":42.72,"t":"2025-01-08T05:00:00Z","v":910852,"vw":42.757347},{"c":42.62,"h":42.72,"l":42.595,"n":5777,"o":42.72,"t":"2025-01-10T05:00:00Z","v":1589272,"vw":42.65411},{"c":42.62,"h":42.63,"l":42.55,"n":8248,"o":42.59,"t":"2025-01-13T05:00:00Z","v":1933745,"vw":42.593328},{"c":42.65,"h":42.7,"l":42.625,"n":9066,"o":42.7,"t":"2025-01-14T05:00:00Z","v":1578848,"vw":42.653463},{"c":42.97,"h":42.98,"l":42.86,"n":7890,"o":42.86,"t":"2025-01-15T05:00:00Z","v":1447737,"vw":42.896732},{"c":42.98,"h":43.03,"l":42.9,"n":10314,"o":42.94,"t":"2025-01-16T05:00:00Z","v":2032672,"vw":42.981401},{"c":43.05,"h":43.08,"l":43.0165,"n":5730,"o":43.07,"t":"2025-01-17T05:00:00Z","v":1548546,"vw":43.057689},{"c":43.18,"h":43.18,"l":43.12,"n":8226,"o":43.16,"t":"2025-01-21T05:00:00Z","v":1155294,"vw":43.154745},{"c":43.12,"h":43.2,"l":43.1,"n":7292,"o":43.2,"t":"2025-01-22T05:00:00Z","v":1994025,"vw":43.129513},{"c":43.17,"h":43.18,"l":43.063,"n":5692,"o":43.18,"t":"2025-01-23T05:00:00Z","v":902684,"vw":43.124388},{"c":43.21,"h":43.25,"l":43.165,"n":5997,"o":43.2,"t":"2025-01-24T05:00:00Z","v":1620826,"vw":43.205837},{"c":43.23,"h":43.25,"l":43.14,"n":8405,"o":43.14,"t":"2025-01-27T05:00:00Z","v":2420452,"vw":43.212973},{"c":43.2,"h":43.2256,"l":43.15,"n":7557,"o":43.21,"t":"2025-01-28T05:00:00Z","v":2010295,"vw":43.180861},{"c":43.18,"h":43.24,"l":43.14,"n":6696,"o":43.21,"t":"2025-01-29T05:00:00Z","v":1112395,"vw":43.201285},{"c":43.26,"h":43.28,"l":43.21,"n":8566,"o":43.28,"t":"2025-01-30T05:00:00Z","v":1465240,"vw":43.249738},{"c":43.17,"h":43.278,"l":43.1445,"n":4952,"o":43.24,"t":"2025-01-31T05:00:00Z","v":1380326,"vw":43.222969},{"c":42.87,"h":42.92,"l":42.77,"n":5450,"o":42.81,"t":"2025-02-03T05:00:00Z","v":1633563,"vw":42.869427},{"c":42.98,"h":42.98,"l":42.87,"n":4893,"o":42.87,"t":"2025-02-04T05:00:00Z","v":890537,"vw":42.942546},{"c":43.11,"h":43.1199,"l":43.0032,"n":6312,"o":43.06,"t":"2025-02-05T05:00:00Z","v":1625378,"vw":43.083038},{"c":43.04,"h":43.1099,"l":43.025,"n":6691,"o":43.1,"t":"2025-02-06T05:00:00Z","v":1043024,"vw":43.063926},{"c":42.92,"h":43.03,"l":42.92,"n":7271,"o":43.03,"t":"2025-02-07T05:00:00Z","v":1131449,"vw":42.953915},{"c":43.02,"h":43.03,"l":42.98,"n":6809,"o":43.03,"t":"2025-02-10T05:00:00Z","v":936261,"vw":43.016641},{"c":42.98,"h":43.01,"l":42.935,"n":7770,"o":43,"t":"2025-02-11T05:00:00Z","v":1634312,"vw":42.971355},{"c":42.93,"h":42.9662,"l":42.85,"n":6182,"o":42.87,"t":"2025-02-12T05:00:00Z","v":981009,"vw":42.918787},{"c":43.06,"h":43.06,"l":42.94,"n":5299,"o":42.94,"t":"2025-02-13T05:00:00Z","v":1143669,"vw":42.999132},{"c":43.1,"h":43.1562,"l":43.07,"n":5285,"o":43.08,"t":"2025-02-14T05:00:00Z","v":1812477,"vw":43.107814},{"c":43.1,"h":43.13,"l":43.06,"n":4796,"o":43.07,"t":"2025-02-18T05:00:00Z","v":982495,"vw":43.083667},{"c":43.11,"h":43.12,"l":43.0201,"n":6650,"o":43.12,"t":"2025-02-19T05:00:00Z","v":1438142,"vw":43.060915},{"c":43.13,"h":43.13,"l":43.075,"n":5599,"o":43.11,"t":"2025-02-20T05:00:00Z","v":2546037,"vw":43.097053},{"c":43.08,"h":43.1573,"l":43.0501,"n":3297,"o":43.14,"t":"2025-02-21T05:00:00Z","v":660406,"vw":43.107537},{"c":43.11,"h":43.14,"l":43.05,"n":3324,"o":43.09,"t":"2025-02-24T05:00:00Z","v":732462,"vw":43.105613},{"c":43.19,"h":43.21,"l":43.134,"n":4064,"o":43.18,"t":"2025-02-25T05:00:00Z","v":986112,"vw":43.171057},{"c":43.23,"h":43.25,"l":43.204,"n":3476,"o":43.22,"t":"2025-02-26T05:00:00Z","v":757330,"vw":43.236033},{"c":43.16,"h":43.25,"l":43.16,"n":3022,"o":43.25,"t":"2025-02-27T05:00:00Z","v":1304232,"vw":43.210647},{"c":43.28,"h":43.29,"l":43.175,"n":7791,"o":43.22,"t":"2025-02-28T05:00:00Z","v":1635633,"vw":43.214257},{"c":42.92,"h":43.0182,"l":42.8919,"n":5667,"o":43,"t":"2025-03-03T05:00:00Z","v":1710150,"vw":42.964922},{"c":42.91,"h":42.93,"l":42.78,"n":6629,"o":42.87,"t":"2025-03-04T05:00:00Z","v":1717781,"vw":42.861996},{"c":42.93,"h":42.95,"l":42.85,"n":4696,"o":42.89,"t":"2025-03-05T05:00:00Z","v":1222705,"vw":42.914801},{"c":42.79,"h":42.86,"l":42.77,"n":8058,"o":42.83,"t":"2025-03-06T05:00:00Z","v":2158341,"vw":42.818092},{"c":42.86,"h":42.88,"l":42.78,"n":5185,"o":42.82,"t":"2025-03-07T05:00:00Z","v":1567526,"vw":42.825631},{"c":42.71,"h":42.82,"l":42.69,"n":7546,"o":42.82,"t":"2025-03-10T04:00:00Z","v":2181023,"vw":42.744801},{"c":42.52,"h":42.745,"l":42.5,"n":8404,"o":42.73,"t":"2025-03-11T04:00:00Z","v":2994793,"vw":42.59848},{"c":42.57,"h":42.69,"l":42.55,"n":6510,"o":42.69,"t":"2025-03-12T04:00:00Z","v":2210628,"vw":42.598775},{"c":42.38,"h":42.57,"l":42.34,"n":4317,"o":42.57,"t":"2025-03-13T04:00:00Z","v":1166326,"vw":42.417548},{"c":42.55,"h":42.575,"l":42.46,"n":5063,"o":42.49,"t":"2025-03-14T04:00:00Z","v":1635065,"vw":42.516082},{"c":42.65,"h":42.65,"l":42.54,"n":4301,"o":42.57,"t":"2025-03-17T04:00:00Z","v":1830186,"vw":42.620674},{"c":42.56,"h":42.61,"l":42.5499,"n":4259,"o":42.61,"t":"2025-03-18T04:00:00Z","v":1629379,"vw":42.579306},{"c":42.77,"h":42.825,"l":42.575,"n":6151,"o":42.58,"t":"2025-03-19T04:00:00Z","v":1059740,"vw":42.677021},{"c":42.71,"h":42.829,"l":42.695,"n":2679,"o":42.76,"t":"2025-03-20T04:00:00Z","v":630904,"vw":42.75685},{"c":42.71,"h":42.74,"l":42.61,"n":2599,"o":42.71,"t":"2025-03-21T04:00:00Z","v":862589,"vw":42.704165},{"c":42.85,"h":42.855,"l":42.76,"n":3415,"o":42.79,"t":"2025-03-24T04:00:00Z","v":828851,"vw":42.824003},{"c":42.81,"h":42.89,"l":42.79,"n":4412,"o":42.85,"t":"2025-03-25T04:00:00Z","v":2178524,"vw":42.840377},{"c":42.65,"h":42.815,"l":42.6048,"n":6331,"o":42.81,"t":"2025-03-26T04:00:00Z","v":936782,"vw":42.674793},{"c":42.61,"h":42.68,"l":42.59,"n":5833,"o":42.65,"t":"2025-03-27T04:00:00Z","v":936211,"vw":42.624363},{"c":42.52,"h":42.62,"l":42.445,"n":8937,"o":42.61,"t":"2025-03-28T04:00:00Z","v":1447264,"vw":42.508943},{"c":42.52,"h":42.535,"l":42.375,"n":4126,"o":42.39,"t":"2025-03-31T04:00:00Z","v":1760487,"vw":42.469004},{"c":42.34,"h":42.35,"l":42.2201,"n":4576,"o":42.26,"t":"2025-04-01T04:00:00Z","v":803626,"vw":42.299463},{"c":42.42,"h":42.42,"l":42.28,"n":4264,"o":42.28,"t":"2025-04-02T04:00:00Z","v":1029115,"vw":42.367742},{"c":41.85,"h":42.15,"l":41.85,"n":13169,"o":42.06,"t":"2025-04-03T04:00:00Z","v":9577468,"vw":41.921152},{"c":41.23,"h":41.49,"l":40.912,"n":30478,"o":41.36,"t":"2025-04-04T04:00:00Z","v":10663339,"vw":41.165189},{"c":40.93,"h":41.58,"l":40.38,"n":39114,"o":40.38,"t":"2025-04-07T04:00:00Z","v":9307985,"vw":40.833778},{"c":40.82,"h":41.53,"l":40.65,"n":13695,"o":41.53,"t":"2025-04-08T04:00:00Z","v":3090246,"vw":41.058361},{"c":41.91,"h":41.96,"l":40.48,"n":34855,"o":40.48,"t":"2025-04-09T04:00:00Z","v":10639293,"vw":41.009112},{"c":41.21,"h":41.59,"l":41.04,"n":16693,"o":41.53,"t":"2025-04-10T04:00:00Z","v":4165675,"vw":41.23335},{"c":41.33,"h":41.5399,"l":40.99,"n":9328,"o":41.14,"t":"2025-04-11T04:00:00Z","v":1622193,"vw":41.251126},{"c":41.54,"h":41.665,"l":41.4499,"n":5863,"o":41.65,"t":"2025-04-14T04:00:00Z","v":1171717,"vw":41.542979},{"c":41.62,"h":41.7102,"l":41.57,"n":8832,"o":41.61,"t":"2025-04-15T04:00:00Z","v":6793445,"vw":41.63016},{"c":41.61,"h":41.73,"l":41.47,"n":6576,"o":41.62,"t":"2025-04-16T04:00:00Z","v":1722027,"vw":41.637282},{"c":41.84,"h":41.8631,"l":41.7201,"n":5085,"o":41.8,"t":"2025-04-17T04:00:00Z","v":975923,"vw":41.797296},{"c":41.63,"h":41.72,"l":41.55,"n":4284,"o":41.7,"t":"2025-04-21T04:00:00Z","v":1050276,"vw":41.618317},{"c":41.78,"h":41.865,"l":41.73,"n":3103,"o":41.78,"t":"2025-04-22T04:00:00Z","v":680197,"vw":41.799911},{"c":42.01,"h":42.315,"l":41.98,"n":6605,"o":42.27,"t":"2025-04-23T04:00:00Z","v":2067778,"vw":42.092451},{"c":42.34,"h":42.36,"l":42.12,"n":8137,"o":42.14,"t":"2025-04-24T04:00:00Z","v":5568194,"vw":42.255849},{"c":42.4,"h":42.455,"l":42.275,"n":8017,"o":42.29,"t":"2025-04-25T04:00:00Z","v":1907761,"vw":42.357647},{"c":42.39,"h":42.43,"l":42.27,"n":7539,"o":42.43,"t":"2025-04-28T04:00:00Z","v":1335582,"vw":42.360119},{"c":42.51,"h":42.5295,"l":42.32,"n":8721,"o":42.33,"t":"2025-04-29T04:00:00Z","v":1637945,"vw":42.432284},{"c":42.32,"h":42.37,"l":42.14,"n":9498,"o":42.33,"t":"2025-04-30T04:00:00Z","v":5927057,"vw":42.311051},{"c":42.07,"h":42.165,"l":42.0501,"n":3724,"o":42.13,"t":"2025-05-01T04:00:00Z","v":818126,"vw":42.103059},{"c":42.19,"h":42.22,"l":42.11,"n":7136,"o":42.17,"t":"2025-05-02T04:00:00Z","v":1552120,"vw":42.192386},{"c":42.18,"h":42.24,"l":42.1301,"n":8373,"o":42.14,"t":"2025-05-05T04:00:00Z","v":1523521,"vw":42.201239},{"c":42.15,"h":42.18,"l":42.09,"n":5499,"o":42.13,"t":"2025-05-06T04:00:00Z","v":1386256,"vw":42.141682},{"c":42.16,"h":42.23,"l":42.11,"n":6283,"o":42.2,"t":"2025-05-07T04:00:00Z","v":1345812,"vw":42.16961},{"c":42.16,"h":42.285,"l":42.14,"n":6308,"o":42.25,"t":"2025-05-08T04:00:00Z","v":1139048,"vw":42.206034},{"c":42.17,"h":42.25,"l":42.165,"n":3581,"o":42.23,"t":"2025-05-09T04:00:00Z","v":925998,"vw":42.204802},{"c":42.58,"h":42.61,"l":42.435,"n":7678,"o":42.54,"t":"2025-05-12T04:00:00Z","v":2174154,"vw":42.540657},{"c":42.63,"h":42.69,"l":42.56,"n":3621,"o":42.59,"t":"2025-05-13T04:00:00Z","v":950754,"vw":42.632193},{"c":42.51,"h":42.61,"l":42.49,"n":4636,"o":42.61,"t":"2025-05-14T04:00:00Z","v":1828274,"vw":42.538456},{"c":42.59,"h":42.59,"l":42.43,"n":4498,"o":42.43,"t":"2025-05-15T04:00:00Z","v":1354734,"vw":42.527237},{"c":42.61,"h":42.615,"l":42.5499,"n":2384,"o":42.61,"t":"2025-05-16T04:00:00Z","v":557332,"vw":42.578385},{"c":42.6,"h":42.6,"l":42.43,"n":3316,"o":42.43,"t":"2025-05-19T04:00:00Z","v":819624,"vw":42.544507},{"c":42.58,"h":42.59,"l":42.5,"n":3795,"o":42.51,"t":"2025-05-20T04:00:00Z","v":1065429,"vw":42.563262},{"c":42.3,"h":42.5163,"l":42.3,"n":5383,"o":42.5,"t":"2025-05-21T04:00:00Z","v":1097997,"vw":42.41737},{"c":42.4,"h":42.43,"l":42.29,"n":3349,"o":42.32,"t":"2025-05-22T04:00:00Z","v":706250,"vw":42.362856},{"c":42.39,"h":42.42,"l":42.28,"n":4435,"o":42.29,"t":"2025-05-23T04:00:00Z","v":856945,"vw":42.341551},{"c":42.64,"h":42.74,"l":42.5,"n":5278,"o":42.56,"t":"2025-05-27T04:00:00Z","v":2042456,"vw":42.614016},{"c":42.63,"h":42.64,"l":42.57,"n":6420,"o":42.63,"t":"2025-05-28T04:00:00Z","v":2321126,"vw":42.598731},{"c":42.68,"h":42.695,"l":42.635,"n":5787,"o":42.68,"t":"2025-05-29T04:00:00Z","v":1224340,"vw":42.668427},{"c":42.7,"h":42.72,"l":42.62,"n":5083,"o":42.63,"t":"2025-05-30T04:00:00Z","v":1343687,"vw":42.668737},{"c":42.45,"h":42.45,"l":42.345,"n":5671,"o":42.41,"t":"2025-06-02T04:00:00Z","v":1372844,"vw":42.404285},{"c":42.51,"h":42.52,"l":42.43,"n":4839,"o":42.45,"t":"2025-06-03T04:00:00Z","v":1186590,"vw":42.48675},{"c":42.56,"h":42.585,"l":42.5,"n":3657,"o":42.51,"t":"2025-06-04T04:00:00Z","v":812244,"vw":42.554582},{"c":42.5,"h":42.58,"l":42.475,"n":5362,"o":42.57,"t":"2025-06-05T04:00:00Z","v":1155591,"vw":42.531915},{"c":42.5,"h":42.535,"l":42.49,"n":3628,"o":42.53,"t":"2025-06-06T04:00:00Z","v":866818,"vw":42.510596},{"c":42.53,"h":42.56,"l":42.49,"n":3191,"o":42.49,"t":"2025-06-09T04:00:00Z","v":825746,"vw":42.536959},{"c":42.6,"h":42.62,"l":42.515,"n":4695,"o":42.55,"t":"2025-06-10T04:00:00Z","v":1196329,"vw":42.564611},{"c":42.59,"h":42.66,"l":42.59,"n":3017,"o":42.65,"t":"2025-06-11T04:00:00Z","v":630779,"vw":42.631551},{"c":42.65,"h":42.65,"l":42.58,"n":2274,"o":42.59,"t":"2025-06-12T04:00:00Z","v":464917,"vw":42.60648},{"c":42.55,"h":42.59,"l":42.525,"n":6192,"o":42.55,"t":"2025-06-13T04:00:00Z","v":1216206,"vw":42.555366},{"c":42.63,"h":42.65,"l":42.61,"n":2949,"o":42.62,"t":"2025-06-16T04:00:00Z","v":1252964,"vw":42.62953},{"c":42.59,"h":42.65,"l":42.55,"n":2481,"o":42.62,"t":"2025-06-17T04:00:00Z","v":594978,"vw":42.595144},{"c":42.65,"h":42.69,"l":42.575,"n":3373,"o":42.61,"t":"2025-06-18T04:00:00Z","v":709184,"vw":42.637091},{"c":42.75,"h":42.75,"l":42.65,"n":2946,"o":42.66,"t":"2025-06-20T04:00:00Z","v":651428,"vw":42.707634},{"c":42.82,"h":42.83,"l":42.72,"n":2868,"o":42.74,"t":"2025-06-23T04:00:00Z","v":685741,"vw":42.789982},{"c":42.94,"h":42.96,"l":42.84,"n":3548,"o":42.85,"t":"2025-06-24T04:00:00Z","v":648897,"vw":42.908468},{"c":42.93,"h":42.945,"l":42.89,"n":2901,"o":42.93,"t":"2025-06-25T04:00:00Z","v":873028,"vw":42.912943},{"c":43.03,"h":43.04,"l":42.935,"n":5760,"o":42.96,"t":"2025-06-26T04:00:00Z","v":1757023,"vw":43.00902},{"c":43.04,"h":43.075,"l":43.004,"n":5087,"o":43.04,"t":"2025-06-27T04:00:00Z","v":1356647,"vw":43.038145},{"c":43.14,"h":43.14,"l":43.054,"n":6142,"o":43.09,"t":"2025-06-30T04:00:00Z","v":1419260,"vw":43.114943},{"c":42.86,"h":42.87,"l":42.82,"n":4013,"o":42.82,"t":"2025-07-01T04:00:00Z","v":3180309,"vw":42.858508},{"c":42.92,"h":42.92,"l":42.8,"n":6809,"o":42.84,"t":"2025-07-02T04:00:00Z","v":1124243,"vw":42.87521},{"c":42.97,"h":42.97,"l":42.9,"n":2399,"o":42.91,"t":"2025-07-03T04:00:00Z","v":656232,"vw":42.948045},{"c":42.83,"h":42.94,"l":42.8,"n":6849,"o":42.94,"t":"2025-07-07T04:00:00Z","v":1403242,"vw":42.84995},{"c":42.77,"h":42.83,"l":42.7534,"n":4239,"o":42.83,"t":"2025-07-08T04:00:00Z","v":1157744,"vw":42.787809},{"c":42.87,"h":42.89,"l":42.8133,"n":5458,"o":42.83,"t":"2025-07-09T04:00:00Z","v":1251409,"vw":42.85064},{"c":42.87,"h":42.9,"l":42.85,"n":3742,"o":42.9,"t":"2025-07-10T04:00:00Z","v":1136037,"vw":42.87261},{"c":42.8,"h":42.85,"l":42.76,"n":3076,"o":42.85,"t":"2025-07-11T04:00:00Z","v":883223,"vw":42.787911},{"c":42.83,"h":42.845,"l":42.77,"n":3696,"o":42.78,"t":"2025-07-14T04:00:00Z","v":1185092,"vw":42.825612},{"c":42.75,"h":42.91,"l":42.72,"n":5251,"o":42.91,"t":"2025-07-15T04:00:00Z","v":929139,"vw":42.761842},{"c":42.82,"h":42.83,"l":42.6901,"n":6669,"o":42.79,"t":"2025-07-16T04:00:00Z","v":1939004,"vw":42.796295},{"c":42.89,"h":42.89,"l":42.82,"n":4077,"o":42.83,"t":"2025-07-17T04:00:00Z","v":1045963,"vw":42.873798},{"c":42.94,"h":42.9499,"l":42.9,"n":2746,"o":42.92,"t":"2025-07-18T04:00:00Z","v":596612,"vw":42.924114},{"c":42.99,"h":43.02,"l":42.96,"n":2063,"o":42.96,"t":"2025-07-21T04:00:00Z","v":594950,"vw":43.004556},{"c":43.05,"h":43.05,"l":42.97,"n":2985,"o":43.01,"t":"2025-07-22T04:00:00Z","v":809066,"vw":43.025089},{"c":43.07,"h":43.07,"l":43.03,"n":7398,"o":43.06,"t":"2025-07-23T04:00:00Z","v":4341064,"vw":43.046557},{"c":43.05,"h":43.07,"l":43.015,"n":2475,"o":43.03,"t":"2025-07-24T04:00:00Z","v":1269260,"vw":43.039759},{"c":43.07,"h":43.1,"l":43.02,"n":3115,"o":43.05,"t":"2025-07-25T04:00:00Z","v":848454,"vw":43.065843},{"c":43.05,"h":43.08,"l":43.0347,"n":3144,"o":43.08,"t":"2025-07-28T04:00:00Z","v":1102880,"vw":43.055159},{"c":43.07,"h":43.09,"l":43.05,"n":3439,"o":43.07,"t":"2025-07-29T04:00:00Z","v":946349,"vw":43.066799},{"c":42.99,"h":43.07,"l":42.95,"n":4733,"o":43.05,"t":"2025-07-30T04:00:00Z","v":987490,"vw":43.004161},{"c":43.04,"h":43.0685,"l":42.99,"n":5667,"o":43.02,"t":"2025-07-31T04:00:00Z","v":1946553,"vw":43.034945},{"c":42.76,"h":42.795,"l":42.69,"n":5866,"o":42.76,"t":"2025-08-01T04:00:00Z","v":2559963,"vw":42.742159},{"c":42.89,"h":42.89,"l":42.8,"n":3444,"o":42.8,"t":"2025-08-04T04:00:00Z","v":3047854,"vw":42.851598},{"c":42.89,"h":42.89,"l":42.83,"n":4721,"o":42.89,"t":"2025-08-05T04:00:00Z","v":2687399,"vw":42.860004},{"c":42.92,"h":42.92,"l":42.85,"n":4218,"o":42.88,"t":"2025-08-06T04:00:00Z","v":1073337,"vw":42.887139},{"c":42.9,"h":42.95,"l":42.86,"n":4334,"o":42.94,"t":"2025-08-07T04:00:00Z","v":1852039,"vw":42.905012},{"c":42.91,"h":42.92,"l":42.87,"n":3127,"o":42.91,"t":"2025-08-08T04:00:00Z","v":1046602,"vw":42.897217},{"c":42.91,"h":42.94,"l":42.8801,"n":3401,"o":42.92,"t":"2025-08-11T04:00:00Z","v":1318730,"vw":42.909658},{"c":42.97,"h":42.98,"l":42.92,"n":6004,"o":42.95,"t":"2025-08-12T04:00:00Z","v":2570459,"vw":42.95663},{"c":43.08,"h":43.08,"l":43,"n":3267,"o":43.02,"t":"2025-08-13T04:00:00Z","v":1152034,"vw":43.052948},{"c":43,"h":43.04,"l":42.951,"n":2831,"o":43.04,"t":"2025-08-14T04:00:00Z","v":987666,"vw":42.986657},{"c":43,"h":43.01,"l":42.9716,"n":2728,"o":43.01,"t":"2025-08-15T04:00:00Z","v":647463,"vw":42.991752},{"c":42.98,"h":43.03,"l":42.97,"n":3274,"o":43,"t":"2025-08-18T04:00:00Z","v":1464409,"vw":43.005701},{"c":42.96,"h":43.005,"l":42.95,"n":4762,"o":43,"t":"2025-08-19T04:00:00Z","v":1768306,"vw":42.968052},{"c":42.96,"h":42.985,"l":42.94,"n":3232,"o":42.98,"t":"2025-08-20T04:00:00Z","v":901812,"vw":42.96411},{"c":42.91,"h":42.94,"l":42.89,"n":3192,"o":42.94,"t":"2025-08-21T04:00:00Z","v":767890,"vw":42.90971},{"c":43.2,"h":43.2,"l":42.94,"n":2999,"o":42.97,"t":"2025-08-22T04:00:00Z","v":1971553,"vw":43.149782},{"c":43.12,"h":43.18,"l":43.11,"n":3613,"o":43.17,"t":"2025-08-25T04:00:00Z","v":886201,"vw":43.142679},{"c":43.23,"h":43.23,"l":43.14,"n":3476,"o":43.18,"t":"2025-08-26T04:00:00Z","v":1045181,"vw":43.186076},{"c":43.26,"h":43.27,"l":43.19,"n":3306,"o":43.19,"t":"2025-08-27T04:00:00Z","v":713904,"vw":43.234581},{"c":43.27,"h":43.28,"l":43.23,"n":2343,"o":43.26,"t":"2025-08-28T04:00:00Z","v":754333,"vw":43.26254},{"c":43.2,"h":43.28,"l":43.19,"n":3606,"o":43.27,"t":"2025-08-29T04:00:00Z","v":1614447,"vw":43.246017},{"c":42.92,"h":42.92,"l":42.85,"n":6921,"o":42.87,"t":"2025-09-02T04:00:00Z","v":4753119,"vw":42.873255},{"c":43.02,"h":43.02,"l":42.925,"n":3697,"o":42.93,"t":"2025-09-03T04:00:00Z","v":1025352,"vw":42.994733},{"c":43.11,"h":43.115,"l":43.02,"n":3569,"o":43.02,"t":"2025-09-04T04:00:00Z","v":1265436,"vw":43.052394},{"c":43.13,"h":43.245,"l":43.11,"n":4931,"o":43.18,"t":"2025-09-05T04:00:00Z","v":1616957,"vw":43.152323},{"c":43.17,"h":43.2,"l":43.14,"n":6941,"o":43.2,"t":"2025-09-08T04:00:00Z","v":4067122,"vw":43.164391},{"c":43.13,"h":43.155,"l":43.06,"n":3599,"o":43.15,"t":"2025-09-09T04:00:00Z","v":936640,"vw":43.102068},{"c":43.15,"h":43.19,"l":43.13,"n":3731,"o":43.15,"t":"2025-09-10T04:00:00Z","v":1161427,"vw":43.163168},{"c":43.24,"h":43.2597,"l":43.18,"n":2943,"o":43.18,"t":"2025-09-11T04:00:00Z","v":1130487,"vw":43.238792},{"c":43.22,"h":43.25,"l":43.19,"n":2937,"o":43.25,"t":"2025-09-12T04:00:00Z","v":760937,"vw":43.212636},{"c":43.3,"h":43.32,"l":43.2406,"n":2903,"o":43.26,"t":"2025-09-15T04:00:00Z","v":889521,"vw":43.292272},{"c":43.28,"h":43.34,"l":43.27,"n":5811,"o":43.31,"t":"2025-09-16T04:00:00Z","v":1358271,"vw":43.288588},{"c":43.25,"h":43.3,"l":43.165,"n":5430,"o":43.3,"t":"2025-09-17T04:00:00Z","v":1436671,"vw":43.254621},{"c":43.33,"h":43.34,"l":43.26,"n":3699,"o":43.29,"t":"2025-09-18T04:00:00Z","v":980264,"vw":43.309243},{"c":43.31,"h":43.3372,"l":43.29,"n":3654,"o":43.33,"t":"2025-09-19T04:00:00Z","v":1093956,"vw":43.308475},{"c":43.37,"h":43.37,"l":43.295,"n":3381,"o":43.3,"t":"2025-09-22T04:00:00Z","v":2934884,"vw":43.336209},{"c":43.34,"h":43.39,"l":43.315,"n":5531,"o":43.36,"t":"2025-09-23T04:00:00Z","v":1667329,"vw":43.353894},{"c":43.3,"h":43.34,"l":43.2747,"n":2873,"o":43.34,"t":"2025-09-24T04:00:00Z","v":860710,"vw":43.297221},{"c":43.19,"h":43.22,"l":43.175,"n":2982,"o":43.22,"t":"2025-09-25T04:00:00Z","v":1256631,"vw":43.202926},{"c":43.25,"h":43.2781,"l":43.21,"n":2863,"o":43.23,"t":"2025-09-26T04:00:00Z","v":934345,"vw":43.241822},{"c":43.34,"h":43.34,"l":43.295,"n":3722,"o":43.3,"t":"2025-09-29T04:00:00Z","v":928684,"vw":43.313142},{"c":43.3,"h":43.35,"l":43.26,"n":4220,"o":43.34,"t":"2025-09-30T04:00:00Z","v":1083876,"vw":43.292284},{"c":43.13,"h":43.13,"l":43.04,"n":3875,"o":43.07,"t":"2025-10-01T04:00:00Z","v":1249446,"vw":43.084974},{"c":43.12,"h":43.126,"l":43.07,"n":4074,"o":43.12,"t":"2025-10-02T04:00:00Z","v":836263,"vw":43.100188},{"c":43.08,"h":43.1165,"l":43.0635,"n":3435,"o":43.09,"t":"2025-10-03T04:00:00Z","v":749808,"vw":43.085724},{"c":43.08,"h":43.1099,"l":43.07,"n":3507,"o":43.1,"t":"2025-10-06T04:00:00Z","v":930432,"vw":43.086916},{"c":43.05,"h":43.08,"l":43.04,"n":3163,"o":43.08,"t":"2025-10-07T04:00:00Z","v":897387,"vw":43.064695},{"c":43,"h":43.08,"l":42.99,"n":3738,"o":43.06,"t":"2025-10-08T04:00:00Z","v":842447,"vw":43.040935},{"c":42.86,"h":42.98,"l":42.81,"n":7525,"o":42.98,"t":"2025-10-09T04:00:00Z","v":1712680,"vw":42.866212},{"c":42.66,"h":42.91,"l":42.65,"n":6093,"o":42.9,"t":"2025-10-10T04:00:00Z","v":1942613,"vw":42.761307},{"c":42.84,"h":42.85,"l":42.74,"n":3001,"o":42.76,"t":"2025-10-13T04:00:00Z","v":895383,"vw":42.815211},{"c":42.9,"h":42.95,"l":42.7,"n":3957,"o":42.76,"t":"2025-10-14T04:00:00Z","v":1265342,"vw":42.832397},{"c":43.03,"h":43.05,"l":42.9561,"n":3581,"o":43,"t":"2025-10-15T04:00:00Z","v":1397922,"vw":43.011912},{"c":42.92,"h":43.04,"l":42.89,"n":6059,"o":43.03,"t":"2025-10-16T04:00:00Z","v":1407630,"vw":42.96371},{"c":43,"h":43.02,"l":42.8801,"n":4479,"o":42.92,"t":"2025-10-17T04:00:00Z","v":1358953,"vw":42.943038},{"c":43.08,"h":43.1,"l":43.03,"n":4533,"o":43.03,"t":"2025-10-20T04:00:00Z","v":1471379,"vw":43.066247},{"c":43.07,"h":43.12,"l":43.05,"n":3960,"o":43.09,"t":"2025-10-21T04:00:00Z","v":1172078,"vw":43.08882},{"c":43.02,"h":43.07,"l":42.97,"n":3890,"o":43.05,"t":"2025-10-22T04:00:00Z","v":1115290,"vw":43.027525},{"c":43.07,"h":43.08,"l":43.015,"n":4323,"o":43.03,"t":"2025-10-23T04:00:00Z","v":9479055,"vw":43.049411},{"c":43.17,"h":43.2,"l":43.12,"n":5081,"o":43.16,"t":"2025-10-24T04:00:00Z","v":3023138,"vw":43.182537},{"c":43.29,"h":43.31,"l":43.22,"n":3954,"o":43.23,"t":"2025-10-27T04:00:00Z","v":1224236,"vw":43.268506},{"c":43.27,"h":43.28,"l":43.235,"n":3221,"o":43.28,"t":"2025-10-28T04:00:00Z","v":868945,"vw":43.255819},{"c":43.15,"h":43.2758,"l":43.12,"n":4969,"o":43.25,"t":"2025-10-29T04:00:00Z","v":1336063,"vw":43.210554},{"c":43.09,"h":43.14,"l":43.052,"n":5806,"o":43.07,"t":"2025-10-30T04:00:00Z","v":1383233,"vw":43.105339},{"c":43.08,"h":43.15,"l":43.0601,"n":5751,"o":43.12,"t":"2025-10-31T04:00:00Z","v":2254090,"vw":43.098489},{"c":42.75,"h":42.88,"l":42.73,"n":5449,"o":42.88,"t":"2025-11-03T05:00:00Z","v":2441809,"vw":42.786096},{"c":42.72,"h":42.76,"l":42.64,"n":3932,"o":42.65,"t":"2025-11-04T05:00:00Z","v":1158775,"vw":42.732041},{"c":42.75,"h":42.78,"l":42.72,"n":4030,"o":42.75,"t":"2025-11-05T05:00:00Z","v":1061086,"vw":42.758448},{"c":42.75,"h":42.81,"l":42.7,"n":6487,"o":42.79,"t":"2025-11-06T05:00:00Z","v":2728185,"vw":42.735331},{"c":42.76,"h":42.765,"l":42.6723,"n":8492,"o":42.75,"t":"2025-11-07T05:00:00Z","v":5849631,"vw":42.70971},{"c":42.89,"h":42.92,"l":42.83,"n":4674,"o":42.83,"t":"2025-11-10T05:00:00Z","v":1206055,"vw":42.878293},{"c":42.94,"h":42.96,"l":42.9,"n":2232,"o":42.9,"t":"2025-11-11T05:00:00Z","v":535384,"vw":42.939671},{"c":42.87,"h":42.96,"l":42.855,"n":3242,"o":42.96,"t":"2025-11-12T05:00:00Z","v":981774,"vw":42.894369},{"c":42.73,"h":42.83,"l":42.7,"n":5579,"o":42.83,"t":"2025-11-13T05:00:00Z","v":2168694,"vw":42.768},{"c":42.73,"h":42.81,"l":42.655,"n":4291,"o":42.66,"t":"2025-11-14T05:00:00Z","v":1193455,"vw":42.76462},{"c":42.69,"h":42.75,"l":42.654,"n":3794,"o":42.73,"t":"2025-11-17T05:00:00Z","v":1115639,"vw":42.706471},{"c":42.67,"h":42.71,"l":42.62,"n":6152,"o":42.63,"t":"2025-11-18T05:00:00Z","v":2596525,"vw":42.655109},{"c":42.69,"h":42.745,"l":42.67,"n":8618,"o":42.69,"t":"2025-11-19T05:00:00Z","v":2000239,"vw":42.711604},{"c":42.67,"h":42.84,"l":42.67,"n":3337,"o":42.82,"t":"2025-11-20T05:00:00Z","v":1393964,"vw":42.757998},{"c":42.79,"h":42.81,"l":42.683,"n":3869,"o":42.74,"t":"2025-11-21T05:00:00Z","v":1279641,"vw":42.755301},{"c":42.88,"h":42.9057,"l":42.825,"n":4167,"o":42.84,"t":"2025-11-24T05:00:00Z","v":1050795,"vw":42.8742},{"c":43.03,"h":43.0351,"l":42.88,"n":3810,"o":42.89,"t":"2025-11-25T05:00:00Z","v":1284172,"vw":42.971609},{"c":43.07,"h":43.09,"l":43.01,"n":4296,"o":43.01,"t":"2025-11-26T05:00:00Z","v":1180898,"vw":43.062803},{"c":43.08,"h":43.1199,"l":43.06,"n":2128,"o":43.11,"t":"2025-11-28T05:00:00Z","v":1045303,"vw":43.094296},{"c":42.79,"h":42.81,"l":42.72,"n":6982,"o":42.74,"t":"2025-12-01T05:00:00Z","v":2442666,"vw":42.776416},{"c":42.83,"h":42.84,"l":42.78,"n":3426,"o":42.81,"t":"2025-12-02T05:00:00Z","v":1106855,"vw":42.816726},{"c":42.9,"h":42.93,"l":42.835,"n":4371,"o":42.86,"t":"2025-12-03T05:00:00Z","v":1477184,"vw":42.88623},{"c":42.9,"h":42.9,"l":42.84,"n":3870,"o":42.89,"t":"2025-12-04T05:00:00Z","v":1232640,"vw":42.866716},{"c":42.91,"h":42.93,"l":42.8742,"n":3418,"o":42.91,"t":"2025-12-05T05:00:00Z","v":957572,"vw":42.900435},{"c":42.85,"h":42.92,"l":42.81,"n":4043,"o":42.92,"t":"2025-12-08T05:00:00Z","v":1111640,"vw":42.836031},{"c":42.82,"h":42.8565,"l":42.81,"n":2840,"o":42.85,"t":"2025-12-09T05:00:00Z","v":2188896,"vw":42.820499},{"c":42.93,"h":42.9599,"l":42.8,"n":5193,"o":42.8,"t":"2025-12-10T05:00:00Z","v":2218628,"vw":42.859444},{"c":42.93,"h":42.9499,"l":42.89,"n":5107,"o":42.94,"t":"2025-12-11T05:00:00Z","v":2091604,"vw":42.916238},{"c":42.88,"h":42.94,"l":42.87,"n":5465,"o":42.93,"t":"2025-12-12T05:00:00Z","v":2589984,"vw":42.895622},{"c":42.93,"h":42.94,"l":42.8932,"n":6980,"o":42.93,"t":"2025-12-15T05:00:00Z","v":3335469,"vw":42.92495},{"c":42.93,"h":42.94,"l":42.88,"n":3964,"o":42.93,"t":"2025-12-16T05:00:00Z","v":1267257,"vw":42.91179},{"c":42.89,"h":42.93,"l":42.865,"n":6101,"o":42.93,"t":"2025-12-17T05:00:00Z","v":1683729,"vw":42.893707},{"c":43,"h":43,"l":42.95,"n":4233,"o":42.99,"t":"2025-12-18T05:00:00Z","v":1589500,"vw":42.978606},{"c":42.74,"h":42.7858,"l":42.73,"n":4643,"o":42.77,"t":"2025-12-19T05:00:00Z","v":1459690,"vw":42.749216},{"c":42.76,"h":42.78,"l":42.71,"n":4114,"o":42.78,"t":"2025-12-22T05:00:00Z","v":1248598,"vw":42.738704},{"c":42.78,"h":42.8,"l":42.73,"n":4453,"o":42.73,"t":"2025-12-23T05:00:00Z","v":1880952,"vw":42.775665},{"c":42.86,"h":42.875,"l":42.79,"n":2383,"o":42.8,"t":"2025-12-24T05:00:00Z","v":904200,"vw":42.84915},{"c":42.87,"h":42.8899,"l":42.85,"n":3924,"o":42.85,"t":"2025-12-26T05:00:00Z","v":720167,"vw":42.862157},{"c":42.87,"h":42.89,"l":42.83,"n":5381,"o":42.84,"t":"2025-12-29T05:00:00Z","v":1911720,"vw":42.856761},{"c":42.9,"h":42.9199,"l":42.86,"n":5284,"o":42.86,"t":"2025-12-30T05:00:00Z","v":1030788,"vw":42.892595},{"c":42.87,"h":42.92,"l":42.86,"n":3823,"o":42.9,"t":"2025-12-31T05:00:00Z","v":1116262,"vw":42.888106},{"c":42.9,"h":42.92,"l":42.84,"n":5397,"o":42.92,"t":"2026-01-02T05:00:00Z","v":1397312,"vw":42.873573},{"c":42.97,"h":43,"l":42.91,"n":4240,"o":42.91,"t":"2026-01-05T05:00:00Z","v":1080594,"vw":42.963801},{"c":42.99,"h":43.01,"l":42.97,"n":4941,"o":42.99,"t":"2026-01-06T05:00:00Z","v":1418189,"vw":42.993287},{"c":42.98,"h":43.03,"l":42.95,"n":4107,"o":43.01,"t":"2026-01-07T05:00:00Z","v":1139928,"vw":42.999176},{"c":43.01,"h":43.03,"l":42.95,"n":4887,"o":42.97,"t":"2026-01-08T05:00:00Z","v":1210782,"vw":43.001316},{"c":43.05,"h":43.0698,"l":43.01,"n":3821,"o":43.02,"t":"2026-01-09T05:00:00Z","v":879633,"vw":43.036948},{"c":43.05,"h":43.05,"l":42.9701,"n":3525,"o":42.99,"t":"2026-01-12T05:00:00Z","v":664761,"vw":43.025987},{"c":43.05,"h":43.06,"l":43.0229,"n":4016,"o":43.06,"t":"2026-01-13T05:00:00Z","v":864385,"vw":43.04446},{"c":43.05,"h":43.05,"l":43,"n":4176,"o":43.02,"t":"2026-01-14T05:00:00Z","v":1061246,"vw":43.021061},{"c":43.03,"h":43.0665,"l":43.011,"n":4052,"o":43.06,"t":"2026-01-15T05:00:00Z","v":1270838,"vw":43.042415},{"c":43.05,"h":43.09,"l":43.0402,"n":4982,"o":43.06,"t":"2026-01-16T05:00:00Z","v":1087320,"vw":43.066416},{"c":42.99,"h":43.02,"l":42.93,"n":5676,"o":42.93,"t":"2026-01-20T05:00:00Z","v":1437610,"vw":42.988827},{"c":43.1,"h":43.11,"l":43.02,"n":3807,"o":43.02,"t":"2026-01-21T05:00:00Z","v":955693,"vw":43.069054},{"c":43.11,"h":43.14,"l":43.1,"n":3636,"o":43.12,"t":"2026-01-22T05:00:00Z","v":914621,"vw":43.117524},{"c":43.09,"h":43.1299,"l":43.05,"n":4300,"o":43.11,"t":"2026-01-23T05:00:00Z","v":1197049,"vw":43.089705},{"c":43.12,"h":43.12,"l":43.08,"n":4166,"o":43.12,"t":"2026-01-26T05:00:00Z","v":1096368,"vw":43.104684},{"c":43.12,"h":43.14,"l":43.105,"n":4256,"o":43.12,"t":"2026-01-27T05:00:00Z","v":849939,"vw":43.120014},{"c":43.09,"h":43.13,"l":43.08,"n":3737,"o":43.13,"t":"2026-01-28T05:00:00Z","v":837686,"vw":43.096346},{"c":43.07,"h":43.09,"l":43.01,"n":5004,"o":43.08,"t":"2026-01-29T05:00:00Z","v":2402645,"vw":43.051841},{"c":43.1,"h":43.1,"l":43.02,"n":4697,"o":43.04,"t":"2026-01-30T05:00:00Z","v":1574502,"vw":43.057543},{"c":42.88,"h":42.8899,"l":42.815,"n":5780,"o":42.82,"t":"2026-02-02T05:00:00Z","v":1693207,"vw":42.863049},{"c":42.8,"h":42.89,"l":42.74,"n":13495,"o":42.86,"t":"2026-02-03T05:00:00Z","v":14676227,"vw":42.78472},{"c":42.76,"h":42.8175,"l":42.7313,"n":7153,"o":42.81,"t":"2026-02-04T05:00:00Z","v":3906147,"vw":42.775974},{"c":42.72,"h":42.7599,"l":42.68,"n":6591,"o":42.73,"t":"2026-02-05T05:00:00Z","v":2907699,"vw":42.710657},{"c":42.84,"h":42.84,"l":42.765,"n":4898,"o":42.78,"t":"2026-02-06T05:00:00Z","v":1591920,"vw":42.812057},{"c":42.87,"h":42.89,"l":42.8101,"n":4234,"o":42.84,"t":"2026-02-09T05:00:00Z","v":2816747,"vw":42.845704},{"c":42.86,"h":42.925,"l":42.85,"n":6163,"o":42.91,"t":"2026-02-10T05:00:00Z","v":2428201,"vw":42.890912},{"c":42.87,"h":42.885,"l":42.805,"n":4268,"o":42.88,"t":"2026-02-11T05:00:00Z","v":1949638,"vw":42.845396},{"c":42.81,"h":42.91,"l":42.8,"n":5437,"o":42.89,"t":"2026-02-12T05:00:00Z","v":2142782,"vw":42.843437},{"c":42.84,"h":42.89,"l":42.82,"n":3851,"o":42.85,"t":"2026-02-13T05:00:00Z","v":1555698,"vw":42.858243},{"c":42.82,"h":42.85,"l":42.785,"n":4027,"o":42.83,"t":"2026-02-17T05:00:00Z","v":1186428,"vw":42.809408},{"c":42.85,"h":42.8899,"l":42.83,"n":4927,"o":42.83,"t":"2026-02-18T05:00:00Z","v":2042348,"vw":42.859491},{"c":42.88,"h":42.88,"l":42.815,"n":4261,"o":42.86,"t":"2026-02-19T05:00:00Z","v":1724785,"vw":42.833456},{"c":42.88,"h":42.91,"l":42.85,"n":5595,"o":42.86,"t":"2026-02-20T05:00:00Z","v":1966290,"vw":42.878831},{"c":42.83,"h":42.9,"l":42.82,"n":4597,"o":42.88,"t":"2026-02-23T05:00:00Z","v":1685056,"vw":42.848297},{"c":42.79,"h":42.82,"l":42.75,"n":4399,"o":42.81,"t":"2026-02-24T05:00:00Z","v":1850957,"vw":42.794308},{"c":42.85,"h":42.86,"l":42.81,"n":4060,"o":42.82,"t":"2026-02-25T05:00:00Z","v":1044764,"vw":42.831398},{"c":42.84,"h":42.855,"l":42.79,"n":3738,"o":42.85,"t":"2026-02-26T05:00:00Z","v":1488550,"vw":42.816678},{"c":42.76,"h":42.8,"l":42.73,"n":4152,"o":42.77,"t":"2026-02-27T05:00:00Z","v":1992559,"vw":42.76558},{"c":42.51,"h":42.54,"l":42.38,"n":6210,"o":42.38,"t":"2026-03-02T05:00:00Z","v":2621489,"vw":42.457126},{"c":42.41,"h":42.48,"l":42.295,"n":7103,"o":42.35,"t":"2026-03-03T05:00:00Z","v":2015287,"vw":42.395482},{"c":42.58,"h":42.58,"l":42.47,"n":6904,"o":42.47,"t":"2026-03-04T05:00:00Z","v":2010594,"vw":42.542819},{"c":42.43,"h":42.52,"l":42.405,"n":5601,"o":42.51,"t":"2026-03-05T05:00:00Z","v":1490569,"vw":42.467721},{"c":42.27,"h":42.38,"l":42.24,"n":6741,"o":42.28,"t":"2026-03-06T05:00:00Z","v":1602027,"vw":42.333906},{"c":42.44,"h":42.45,"l":42.19,"n":6382,"o":42.2,"t":"2026-03-09T04:00:00Z","v":2458188,"vw":42.296187},{"c":42.43,"h":42.55,"l":42.4,"n":7138,"o":42.43,"t":"2026-03-10T04:00:00Z","v":2004879,"vw":42.488388},{"c":42.35,"h":42.415,"l":42.3201,"n":4848,"o":42.39,"t":"2026-03-11T04:00:00Z","v":1616981,"vw":42.363326},{"c":42.12,"h":42.31,"l":42.12,"n":6897,"o":42.31,"t":"2026-03-12T04:00:00Z","v":2398301,"vw":42.213354},{"c":42.07,"h":42.265,"l":42.0234,"n":5768,"o":42.21,"t":"2026-03-13T04:00:00Z","v":2050068,"vw":42.109967},{"c":42.2,"h":42.28,"l":42.195,"n":4295,"o":42.22,"t":"2026-03-16T04:00:00Z","v":1409884,"vw":42.227894},{"c":42.34,"h":42.35,"l":42.275,"n":3354,"o":42.28,"t":"2026-03-17T04:00:00Z","v":1376125,"vw":42.323753},{"c":42.18,"h":42.325,"l":42.17,"n":4562,"o":42.31,"t":"2026-03-18T04:00:00Z","v":1779607,"vw":42.264564},{"c":42.29,"h":42.2965,"l":42,"n":4709,"o":42.03,"t":"2026-03-19T04:00:00Z","v":1978766,"vw":42.149107},{"c":41.95,"h":42.24,"l":41.93,"n":10923,"o":42.23,"t":"2026-03-20T04:00:00Z","v":3705992,"vw":42.048991},{"c":42.19,"h":42.32,"l":42.0999,"n":6330,"o":42.17,"t":"2026-03-23T04:00:00Z","v":2035465,"vw":42.194707},{"c":42.1,"h":42.1899,"l":42.04,"n":4726,"o":42.13,"t":"2026-03-24T04:00:00Z","v":1696340,"vw":42.120371},{"c":42.22,"h":42.285,"l":42.19,"n":3080,"o":42.23,"t":"2026-03-25T04:00:00Z","v":1108889,"vw":42.236049},{"c":41.97,"h":42.16,"l":41.9201,"n":4366,"o":42.09,"t":"2026-03-26T04:00:00Z","v":1738774,"vw":42.024752},{"c":41.89,"h":41.9399,"l":41.825,"n":5866,"o":41.92,"t":"2026-03-27T04:00:00Z","v":2014447,"vw":41.884591},{"c":41.94,"h":42.055,"l":41.91,"n":4316,"o":42.04,"t":"2026-03-30T04:00:00Z","v":1560090,"vw":41.982112},{"c":42.31,"h":42.32,"l":42.1,"n":6846,"o":42.1,"t":"2026-03-31T04:00:00Z","v":3035519,"vw":42.225926},{"c":42.12,"h":42.16,"l":42.08,"n":5478,"o":42.11,"t":"2026-04-01T04:00:00Z","v":1709236,"vw":42.122165},{"c":42.2,"h":42.2302,"l":41.98,"n":5045,"o":41.98,"t":"2026-04-02T04:00:00Z","v":1963141,"vw":42.157915},{"c":42.26,"h":42.28,"l":42.19,"n":4282,"o":42.19,"t":"2026-04-06T04:00:00Z","v":1223478,"vw":42.246854},{"c":42.29,"h":42.29,"l":42.11,"n":5053,"o":42.27,"t":"2026-04-07T04:00:00Z","v":1804852,"vw":42.211224},{"c":42.5,"h":42.635,"l":42.43,"n":4201,"o":42.63,"t":"2026-04-08T04:00:00Z","v":1080757,"vw":42.500122},{"c":42.52,"h":42.5986,"l":42.43,"n":4829,"o":42.49,"t":"2026-04-09T04:00:00Z","v":1449165,"vw":42.528681},{"c":42.38,"h":42.57,"l":42.38,"n":4428,"o":42.57,"t":"2026-04-10T04:00:00Z","v":1662257,"vw":42.461607},{"c":42.52,"h":42.52,"l":42.34,"n":3973,"o":42.35,"t":"2026-04-13T04:00:00Z","v":2054520,"vw":42.454914},{"c":42.64,"h":42.65,"l":42.54,"n":5454,"o":42.54,"t":"2026-04-14T04:00:00Z","v":1409453,"vw":42.614867},{"c":42.62,"h":42.64,"l":42.585,"n":6086,"o":42.61,"t":"2026-04-15T04:00:00Z","v":1479029,"vw":42.615797},{"c":42.56,"h":42.64,"l":42.535,"n":5071,"o":42.64,"t":"2026-04-16T04:00:00Z","v":1155181,"vw":42.5681},{"c":42.71,"h":42.76,"l":42.665,"n":4511,"o":42.67,"t":"2026-04-17T04:00:00Z","v":1839000,"vw":42.714796},{"c":42.68,"h":42.7299,"l":42.655,"n":3745,"o":42.7,"t":"2026-04-20T04:00:00Z","v":924053,"vw":42.688778},{"c":42.61,"h":42.685,"l":42.57,"n":3526,"o":42.68,"t":"2026-04-21T04:00:00Z","v":947574,"vw":42.623309},{"c":42.66,"h":42.69,"l":42.625,"n":2769,"o":42.66,"t":"2026-04-22T04:00:00Z","v":692728,"vw":42.658599},{"c":42.62,"h":42.6899,"l":42.53,"n":3966,"o":42.65,"t":"2026-04-23T04:00:00Z","v":883182,"vw":42.6316},{"c":42.67,"h":42.68,"l":42.58,"n":2850,"o":42.65,"t":"2026-04-24T04:00:00Z","v":879037,"vw":42.648402},{"c":42.69,"h":42.71,"l":42.65,"n":3782,"o":42.67,"t":"2026-04-27T04:00:00Z","v":959920,"vw":42.678245},{"c":42.64,"h":42.64,"l":42.6,"n":2942,"o":42.61,"t":"2026-04-28T04:00:00Z","v":781629,"vw":42.617386},{"c":42.55,"h":42.61,"l":42.475,"n":3787,"o":42.61,"t":"2026-04-29T04:00:00Z","v":1258715,"vw":42.541511},{"c":42.67,"h":42.67,"l":42.555,"n":3968,"o":42.57,"t":"2026-04-30T04:00:00Z","v":894690,"vw":42.626516},{"c":42.46,"h":42.55,"l":42.44,"n":4196,"o":42.45,"t":"2026-05-01T04:00:00Z","v":1019319,"vw":42.47863},{"c":42.34,"h":42.44,"l":42.28,"n":8050,"o":42.42,"t":"2026-05-04T04:00:00Z","v":2143982,"vw":42.346791},{"c":42.41,"h":42.44,"l":42.375,"n":4161,"o":42.38,"t":"2026-05-05T04:00:00Z","v":946512,"vw":42.413097},{"c":42.51,"h":42.54,"l":42.465,"n":4608,"o":42.47,"t":"2026-05-06T04:00:00Z","v":1125994,"vw":42.511396},{"c":42.4,"h":42.53,"l":42.38,"n":5968,"o":42.51,"t":"2026-05-07T04:00:00Z","v":1670453,"vw":42.430531},{"c":42.5,"h":42.5,"l":42.43,"n":4515,"o":42.43,"t":"2026-05-08T04:00:00Z","v":1029757,"vw":42.473607},{"c":42.43,"h":42.51,"l":42.43,"n":3843,"o":42.48,"t":"2026-05-11T04:00:00Z","v":841241,"vw":42.482869},{"c":42.39,"h":42.39,"l":42.3,"n":4906,"o":42.37,"t":"2026-05-12T04:00:00Z","v":1578443,"vw":42.349823},{"c":42.42,"h":42.43,"l":42.335,"n":4818,"o":42.37,"t":"2026-05-13T04:00:00Z","v":1830507,"vw":42.399698},{"c":42.4,"h":42.489,"l":42.39,"n":3676,"o":42.44,"t":"2026-05-14T04:00:00Z","v":835592,"vw":42.439648},{"c":42.25,"h":42.32,"l":42.23,"n":6883,"o":42.3,"t":"2026-05-15T04:00:00Z","v":1898317,"vw":42.276701},{"c":42.26,"h":42.3,"l":42.19,"n":6281,"o":42.28,"t":"2026-05-18T04:00:00Z","v":1661813,"vw":42.240306},{"c":42.18,"h":42.21,"l":42.115,"n":4782,"o":42.19,"t":"2026-05-19T04:00:00Z","v":1743947,"vw":42.164123},{"c":42.41,"h":42.41,"l":42.2023,"n":4664,"o":42.25,"t":"2026-05-20T04:00:00Z","v":1169985,"vw":42.355656},{"c":42.43,"h":42.46,"l":42.3102,"n":4424,"o":42.36,"t":"2026-05-21T04:00:00Z","v":1530385,"vw":42.367421},{"c":42.44,"h":42.485,"l":42.405,"n":3588,"o":42.47,"t":"2026-05-22T04:00:00Z","v":734973,"vw":42.431088},{"c":42.52,"h":42.53,"l":42.4701,"n":4353,"o":42.53,"t":"2026-05-26T04:00:00Z","v":1170527,"vw":42.500088},{"c":42.49,"h":42.55,"l":42.475,"n":5305,"o":42.53,"t":"2026-05-27T04:00:00Z","v":1091815,"vw":42.502388},{"c":42.54,"h":42.59,"l":42.47,"n":4739,"o":42.47,"t":"2026-05-28T04:00:00Z","v":1055699,"vw":42.542338},{"c":42.59,"h":42.61,"l":42.55,"n":5841,"o":42.57,"t":"2026-05-29T04:00:00Z","v":1119390,"vw":42.585775},{"c":42.32,"h":42.33,"l":42.25,"n":8735,"o":42.3,"t":"2026-06-01T04:00:00Z","v":1712144,"vw":42.295836},{"c":42.34,"h":42.36,"l":42.3,"n":7363,"o":42.32,"t":"2026-06-02T04:00:00Z","v":1574788,"vw":42.333278},{"c":42.24,"h":42.29,"l":42.225,"n":6292,"o":42.29,"t":"2026-06-03T04:00:00Z","v":1325561,"vw":42.251869},{"c":42.3,"h":42.32,"l":42.27,"n":3850,"o":42.28,"t":"2026-06-04T04:00:00Z","v":1625044,"vw":42.300469},{"c":42.17,"h":42.275,"l":42.135,"n":7231,"o":42.26,"t":"2026-06-05T04:00:00Z","v":1390798,"vw":42.183111},{"c":42.19,"h":42.24,"l":42.17,"n":4410,"o":42.23,"t":"2026-06-08T04:00:00Z","v":959309,"vw":42.203688},{"c":42.23,"h":42.3,"l":42.15,"n":6321,"o":42.23,"t":"2026-06-09T04:00:00Z","v":1468992,"vw":42.22427},{"c":42.16,"h":42.2399,"l":42.16,"n":4730,"o":42.2,"t":"2026-06-10T04:00:00Z","v":1245924,"vw":42.190397},{"c":42.34,"h":42.375,"l":42.1901,"n":7210,"o":42.21,"t":"2026-06-11T04:00:00Z","v":1996031,"vw":42.267481},{"c":42.36,"h":42.4099,"l":42.32,"n":3404,"o":42.39,"t":"2026-06-12T04:00:00Z","v":899725,"vw":42.372361},{"c":42.43,"h":42.48,"l":42.415,"n":5081,"o":42.47,"t":"2026-06-15T04:00:00Z","v":1577885,"vw":42.441551},{"c":42.43,"h":42.45,"l":42.3949,"n":6631,"o":42.41,"t":"2026-06-16T04:00:00Z","v":1620224,"vw":42.425935},{"c":42.31,"h":42.45,"l":42.31,"n":4423,"o":42.41,"t":"2026-06-17T04:00:00Z","v":1569645,"vw":42.384634},{"c":42.43,"h":42.46,"l":42.39,"n":6068,"o":42.4,"t":"2026-06-18T04:00:00Z","v":1077678,"vw":42.430393},{"c":42.39,"h":42.42,"l":42.37,"n":6028,"o":42.41,"t":"2026-06-22T04:00:00Z","v":1266447,"vw":42.394622},{"c":42.36,"h":42.42,"l":42.345,"n":4050,"o":42.35,"t":"2026-06-23T04:00:00Z","v":825280,"vw":42.388863},{"c":42.35,"h":42.41,"l":42.33,"n":4756,"o":42.39,"t":"2026-06-24T04:00:00Z","v":1124362,"vw":42.36684},{"c":42.38,"h":42.4098,"l":42.34,"n":4812,"o":42.39,"t":"2026-06-25T04:00:00Z","v":1101269,"vw":42.378418},{"c":42.35,"h":42.4399,"l":42.35,"n":7616,"o":42.35,"t":"2026-06-26T04:00:00Z","v":2194720,"vw":42.4072},{"c":42.43,"h":42.45,"l":42.37,"n":4268,"o":42.41,"t":"2026-06-29T04:00:00Z","v":891543,"vw":42.41678},{"c":42.41,"h":42.46,"l":42.41,"n":3782,"o":42.42,"t":"2026-06-30T04:00:00Z","v":1119062,"vw":42.435936},{"c":42.19,"h":42.2,"l":42.15,"n":8836,"o":42.16,"t":"2026-07-01T04:00:00Z","v":2184782,"vw":42.173663},{"c":42.24,"h":42.27,"l":42.22,"n":3838,"o":42.25,"t":"2026-07-02T04:00:00Z","v":957896,"vw":42.252302},{"c":42.28,"h":42.32,"l":42.24,"n":5882,"o":42.25,"t":"2026-07-06T04:00:00Z","v":1937966,"vw":42.273624},{"c":42.27,"h":42.29,"l":42.23,"n":5243,"o":42.29,"t":"2026-07-07T04:00:00Z","v":1460598,"vw":42.263971},{"c":42.21,"h":42.215,"l":42.13,"n":6024,"o":42.19,"t":"2026-07-08T04:00:00Z","v":1629766,"vw":42.172054},{"c":42.25,"h":42.3,"l":42.22,"n":3651,"o":42.22,"t":"2026-07-09T04:00:00Z","v":1121289,"vw":42.259166},{"c":42.22,"h":42.27,"l":42.2,"n":3990,"o":42.27,"t":"2026-07-10T04:00:00Z","v":1380487,"vw":42.221298},{"c":42.16,"h":42.22,"l":42.13,"n":3743,"o":42.22,"t":"2026-07-13T04:00:00Z","v":917729,"vw":42.175396},{"c":42.22,"h":42.2297,"l":42.18,"n":4848,"o":42.21,"t":"2026-07-14T04:00:00Z","v":1265355,"vw":42.20371},{"c":42.28,"h":42.29,"l":42.2307,"n":3773,"o":42.24,"t":"2026-07-15T04:00:00Z","v":923181,"vw":42.272975},{"c":42.26,"h":42.29,"l":42.25,"n":4736,"o":42.25,"t":"2026-07-16T04:00:00Z","v":1297103,"vw":42.269944},{"c":42.23,"h":42.29,"l":42.215,"n":4820,"o":42.26,"t":"2026-07-17T04:00:00Z","v":1210467,"vw":42.251595},{"c":42.23,"h":42.27,"l":42.22,"n":4687,"o":42.26,"t":"2026-07-20T04:00:00Z","v":1098605,"vw":42.23912},{"c":42.22,"h":42.255,"l":42.2,"n":3276,"o":42.25,"t":"2026-07-21T04:00:00Z","v":632978,"vw":42.222058},{"c":42.17,"h":42.21,"l":42.145,"n":3483,"o":42.21,"t":"2026-07-22T04:00:00Z","v":889615,"vw":42.169143},{"c":42.04,"h":42.0981,"l":42.01,"n":7269,"o":42.05,"t":"2026-07-23T04:00:00Z","v":2332225,"vw":42.044683},{"c":42.03,"h":42.075,"l":42.01,"n":5837,"o":42.05,"t":"2026-07-24T04:00:00Z","v":2266276,"vw":42.05227},{"c":42.08,"h":42.12,"l":42.06,"n":3970,"o":42.11,"t":"2026-07-27T04:00:00Z","v":1358096,"vw":42.081352},{"c":42.11,"h":42.14,"l":42.0799,"n":8618,"o":42.1,"t":"2026-07-28T04:00:00Z","v":3772444,"vw":42.109122},{"c":42.04,"h":42.13,"l":41.995,"n":4941,"o":42.09,"t":"2026-07-29T04:00:00Z","v":1643777,"vw":42.051446},{"c":42.14,"h":42.145,"l":42.1,"n":6037,"o":42.12,"t":"2026-07-30T04:00:00Z","v":1496272,"vw":42.120139},{"c":42.15,"h":42.165,"l":42.04,"n":6525,"o":42.14,"t":"2026-07-31T04:00:00Z","v":1177199,"vw":42.110809},{"c":42.01,"h":42.01,"l":41.94,"n":6927,"o":41.95,"t":"2026-08-03T04:00:00Z","v":1271016,"vw":41.989516},{"c":42.11,"h":42.13,"l":42.02,"n":6872,"o":42.02,"t":"2026-08-04T04:00:00Z","v":769303,"vw":42.105086},{"c":42.1,"h":42.13,"l":42.08,"n":8243,"o":42.13,"t":"2026-08-05T04:00:00Z","v":2241069,"vw":42.096066},{"c":42.08,"h":42.13,"l":42.05,"n":6872,"o":42.13,"t":"2026-08-06T04:00:00Z","v":1040873,"vw":42.081696},{"c":42.15,"h":42.18,"l":42.13,"n":5636,"o":42.18,"t":"2026-08-07T04:00:00Z","v":1616159,"vw":42.152431},{"c":42.11,"h":42.1499,"l":42.09,"n":10888,"o":42.14,"t":"2026-08-10T04:00:00Z","v":1374300,"vw":42.118803},{"c":42.13,"h":42.16,"l":42.125,"n":7257,"o":42.15,"t":"2026-08-11T04:00:00Z","v":770390,"vw":42.140401},{"c":42.19,"h":42.19,"l":42.1699,"n":4912,"o":42.18,"t":"2026-08-12T04:00:00Z","v":728519,"vw":42.182518},{"c":42.26,"h":42.2899,"l":42.21,"n":4957,"o":42.22,"t":"2026-08-13T04:00:00Z","v":1451169,"vw":42.249804},{"c":42.26,"h":42.26,"l":42.205,"n":12562,"o":42.24,"t":"2026-08-14T04:00:00Z","v":2504806,"vw":42.226018},{"c":42.21,"h":42.245,"l":42.19,"n":3437,"o":42.21,"t":"2026-08-17T04:00:00Z","v":907773,"vw":42.215961},{"c":42.18,"h":42.19,"l":42.15,"n":4214,"o":42.17,"t":"2026-08-18T04:00:00Z","v":1396665,"vw":42.174591},{"c":42.25,"h":42.27,"l":42.22,"n":3429,"o":42.22,"t":"2026-08-19T04:00:00Z","v":1469700,"vw":42.249125},{"c":42.2,"h":42.225,"l":42.17,"n":3953,"o":42.18,"t":"2026-08-20T04:00:00Z","v":987853,"vw":42.191556},{"c":42.24,"h":42.24,"l":42.2,"n":4101,"o":42.23,"t":"2026-08-21T04:00:00Z","v":1018908,"vw":42.220039},{"c":42.26,"h":42.27,"l":42.21,"n":3289,"o":42.21,"t":"2026-08-24T04:00:00Z","v":907565,"vw":42.242664},{"c":42.35,"h":42.35,"l":42.285,"n":3723,"o":42.3,"t":"2026-08-25T04:00:00Z","v":1002526,"vw":42.319699},{"c":42.33,"h":42.34,"l":42.29,"n":2924,"o":42.32,"t":"2026-08-26T04:00:00Z","v":835005,"vw":42.314696},{"c":42.33,"h":42.37,"l":42.31,"n":3262,"o":42.35,"t":"2026-08-27T04:00:00Z","v":986561,"vw":42.340785},{"c":42.27,"h":42.35,"l":42.25,"n":3338,"o":42.34,"t":"2026-08-28T04:00:00Z","v":765211,"vw":42.282199},{"c":42.32,"h":42.32,"l":42.2299,"n":3862,"o":42.25,"t":"2026-08-31T04:00:00Z","v":749979,"vw":42.277948},{"c":41.95,"h":42.05,"l":41.95,"n":7304,"o":42.01,"t":"2026-09-01T04:00:00Z","v":2519563,"vw":42.010256},{"c":41.95,"h":42.01,"l":41.95,"n":5583,"o":41.96,"t":"2026-09-02T04:00:00Z","v":1360683,"vw":41.98237},{"c":42,"h":42.04,"l":41.98,"n":4409,"o":42,"t":"2026-09-03T04:00:00Z","v":1189473,"vw":42.018103},{"c":41.99,"h":42.015,"l":41.98,"n":4446,"o":41.98,"t":"2026-09-04T04:00:00Z","v":1269476,"vw":42.000062},{"c":41.98,"h":42.02,"l":41.97,"n":4611,"o":42,"t":"2026-09-08T04:00:00Z","v":1166849,"vw":41.99724},{"c":41.92,"h":41.9795,"l":41.92,"n":5361,"o":41.97,"t":"2026-09-09T04:00:00Z","v":1542710,"vw":41.943332},{"c":41.79,"h":41.865,"l":41.775,"n":4567,"o":41.85,"t":"2026-09-10T04:00:00Z","v":1475352,"vw":41.825914},{"c":41.79,"h":41.89,"l":41.78,"n":4468,"o":41.86,"t":"2026-09-11T04:00:00Z","v":1379916,"vw":41.842653},{"c":41.76,"h":41.81,"l":41.7,"n":3912,"o":41.76,"t":"2026-09-14T04:00:00Z","v":1192681,"vw":41.765699},{"c":41.69,"h":41.79,"l":41.68,"n":4868,"o":41.76,"t":"2026-09-15T04:00:00Z","v":2078237,"vw":41.716308},{"c":41.73,"h":41.835,"l":41.685,"n":6760,"o":41.76,"t":"2026-09-16T04:00:00Z","v":1937908,"vw":41.769303},{"c":41.83,"h":41.85,"l":41.81,"n":3546,"o":41.84,"t":"2026-09-17T04:00:00Z","v":1163146,"vw":41.82931},{"c":41.78,"h":41.8,"l":41.74,"n":3167,"o":41.8,"t":"2026-09-18T04:00:00Z","v":788164,"vw":41.768933},{"c":41.83,"h":41.86,"l":41.81,"n":3288,"o":41.84,"t":"2026-09-21T04:00:00Z","v":1103349,"vw":41.836272},{"c":41.84,"h":41.86,"l":41.8,"n":3002,"o":41.85,"t":"2026-09-22T04:00:00Z","v":752625,"vw":41.827615},{"c":41.6,"h":41.79,"l":41.58,"n":8769,"o":41.79,"t":"2026-09-23T04:00:00Z","v":3291772,"vw":41.624794},{"c":41.51,"h":41.61,"l":41.48,"n":5937,"o":41.56,"t":"2026-09-24T04:00:00Z","v":2110991,"vw":41.526944},{"c":41.49,"h":41.54,"l":41.41,"n":4748,"o":41.54,"t":"2026-09-25T04:00:00Z","v":1579089,"vw":41.458873},{"c":41.35,"h":41.405,"l":41.31,"n":5712,"o":41.38,"t":"2026-09-28T04:00:00Z","v":1548384,"vw":41.351255},{"c":41.31,"h":41.44,"l":41.2101,"n":5952,"o":41.42,"t":"2026-09-29T04:00:00Z","v":2204096,"vw":41.265228},{"c":41.25,"h":41.405,"l":41.225,"n":5438,"o":41.37,"t":"2026-09-30T04:00:00Z","v":2222447,"vw":41.314689},{"c":41.05,"h":41.07,"l":40.8201,"n":7904,"o":40.98,"t":"2026-10-01T04:00:00Z","v":2643039,"vw":40.965905},{"c":41.07,"h":41.215,"l":41.025,"n":6189,"o":41.2,"t":"2026-10-02T04:00:00Z","v":2413224,"vw":41.114952},{"c":41.1,"h":41.12,"l":41.04,"n":5700,"o":41.06,"t":"2026-10-05T04:00:00Z","v":2294530,"vw":41.074629},{"c":41.25,"h":41.26,"l":41.185,"n":5078,"o":41.22,"t":"2026-10-06T04:00:00Z","v":2859009,"vw":41.22549},{"c":41.21,"h":41.21,"l":41.09,"n":4878,"o":41.14,"t":"2026-10-07T04:00:00Z","v":1674485,"vw":41.156439},{"c":41.19,"h":41.19,"l":41.11,"n":4668,"o":41.12,"t":"2026-10-08T04:00:00Z","v":1313930,"vw":41.157847},{"c":41.24,"h":41.24,"l":41.16,"n":3409,"o":41.22,"t":"2026-10-09T04:00:00Z","v":1749880,"vw":41.205971},{"c":41.27,"h":41.29,"l":41.19,"n":3654,"o":41.21,"t":"2026-10-12T04:00:00Z","v":844023,"vw":41.255967},{"c":41.17,"h":41.2472,"l":41.1242,"n":3619,"o":41.22,"t":"2026-10-13T04:00:00Z","v":1370484,"vw":41.169745},{"c":41.06,"h":41.09,"l":41.03,"n":4210,"o":41.05,"t":"2026-10-14T04:00:00Z","v":1412774,"vw":41.061506},{"c":41.19,"h":41.21,"l":41.035,"n":4063,"o":41.07,"t":"2026-10-15T04:00:00Z","v":1021661,"vw":41.147421},{"c":41.04,"h":41.1899,"l":41.03,"n":5818,"o":41.14,"t":"2026-10-16T04:00:00Z","v":1877389,"vw":41.101228},{"c":41.04,"h":41.09,"l":41.01,"n":5708,"o":41.09,"t":"2026-10-19T04:00:00Z","v":1482448,"vw":41.052865},{"c":41.04,"h":41.105,"l":40.95,"n":4151,"o":40.96,"t":"2026-10-20T04:00:00Z","v":2472828,"vw":41.02658},{"c":41.06,"h":41.1001,"l":41.02,"n":3130,"o":41.06,"t":"2026-10-21T04:00:00Z","v":1661464,"vw":41.078452},{"c":41.12,"h":41.14,"l":40.965,"n":4157,"o":40.97,"t":"2026-10-22T04:00:00Z","v":1595798,"vw":41.081191}],"volatilityBars":[{"c":41.845,"h":41.86,"l":41.84,"n":137,"o":41.85,"t":"2026-09-22T13:30:00Z","v":46209,"vw":41.848067},{"c":41.845,"h":41.8499,"l":41.84,"n":77,"o":41.845,"t":"2026-09-22T13:45:00Z","v":10546,"vw":41.844353},{"c":41.855,"h":41.855,"l":41.84,"n":157,"o":41.845,"t":"2026-09-22T14:00:00Z","v":30690,"vw":41.848311},{"c":41.845,"h":41.8557,"l":41.8401,"n":113,"o":41.855,"t":"2026-09-22T14:15:00Z","v":23541,"vw":41.850213},{"c":41.8253,"h":41.8499,"l":41.815,"n":155,"o":41.8499,"t":"2026-09-22T14:30:00Z","v":48964,"vw":41.836078},{"c":41.825,"h":41.83,"l":41.82,"n":47,"o":41.825,"t":"2026-09-22T14:45:00Z","v":8644,"vw":41.825455},{"c":41.825,"h":41.8271,"l":41.82,"n":71,"o":41.825,"t":"2026-09-22T15:00:00Z","v":10448,"vw":41.824003},{"c":41.825,"h":41.83,"l":41.82,"n":61,"o":41.825,"t":"2026-09-22T15:15:00Z","v":7843,"vw":41.825719},{"c":41.8,"h":41.83,"l":41.8,"n":116,"o":41.82,"t":"2026-09-22T15:30:00Z","v":24900,"vw":41.815348},{"c":41.805,"h":41.8099,"l":41.8,"n":66,"o":41.805,"t":"2026-09-22T15:45:00Z","v":18909,"vw":41.802552},{"c":41.805,"h":41.81,"l":41.8001,"n":42,"o":41.805,"t":"2026-09-22T16:00:00Z","v":10698,"vw":41.804676},{"c":41.81,"h":41.81,"l":41.8,"n":42,"o":41.8,"t":"2026-09-22T16:15:00Z","v":12670,"vw":41.806324},{"c":41.81,"h":41.81,"l":41.8041,"n":47,"o":41.805,"t":"2026-09-22T16:30:00Z","v":14025,"vw":41.806739},{"c":41.815,"h":41.82,"l":41.8,"n":84,"o":41.805,"t":"2026-09-22T16:45:00Z","v":52247,"vw":41.815701},{"c":41.805,"h":41.815,"l":41.8,"n":75,"o":41.815,"t":"2026-09-22T17:00:00Z","v":26358,"vw":41.808354},{"c":41.805,"h":41.81,"l":41.8,"n":45,"o":41.805,"t":"2026-09-22T17:15:00Z","v":25600,"vw":41.805809},{"c":41.805,"h":41.81,"l":41.805,"n":61,"o":41.809,"t":"2026-09-22T17:30:00Z","v":10372,"vw":41.805896},{"c":41.825,"h":41.825,"l":41.805,"n":137,"o":41.805,"t":"2026-09-22T17:45:00Z","v":32405,"vw":41.811705},{"c":41.82,"h":41.83,"l":41.82,"n":82,"o":41.825,"t":"2026-09-22T18:00:00Z","v":19766,"vw":41.825567},{"c":41.825,"h":41.83,"l":41.8201,"n":111,"o":41.825,"t":"2026-09-22T18:15:00Z","v":43050,"vw":41.823965},{"c":41.825,"h":41.83,"l":41.82,"n":123,"o":41.825,"t":"2026-09-22T18:30:00Z","v":21733,"vw":41.825396},{"c":41.825,"h":41.83,"l":41.82,"n":126,"o":41.825,"t":"2026-09-22T18:45:00Z","v":29162,"vw":41.825025},{"c":41.825,"h":41.83,"l":41.8201,"n":149,"o":41.825,"t":"2026-09-22T19:00:00Z","v":44040,"vw":41.826555},{"c":41.825,"h":41.83,"l":41.8201,"n":136,"o":41.825,"t":"2026-09-22T19:15:00Z","v":29140,"vw":41.826},{"c":41.845,"h":41.85,"l":41.825,"n":162,"o":41.825,"t":"2026-09-22T19:30:00Z","v":23691,"vw":41.83979},{"c":41.83,"h":41.85,"l":41.83,"n":345,"o":41.845,"t":"2026-09-22T19:45:00Z","v":97832,"vw":41.84299},{"c":41.84,"h":41.84,"l":41.84,"n":8,"o":41.84,"t":"2026-09-22T20:00:00Z","v":3812,"vw":41.84},{"c":41.8,"h":41.8,"l":41.8,"n":2,"o":41.8,"t":"2026-09-23T13:15:00Z","v":200,"vw":41.8},{"c":41.75,"h":41.79,"l":41.75,"n":124,"o":41.79,"t":"2026-09-23T13:30:00Z","v":40259,"vw":41.78038},{"c":41.72,"h":41.755,"l":41.72,"n":174,"o":41.75,"t":"2026-09-23T13:45:00Z","v":288318,"vw":41.722388},{"c":41.7051,"h":41.725,"l":41.7,"n":304,"o":41.72,"t":"2026-09-23T14:00:00Z","v":73054,"vw":41.709562},{"c":41.685,"h":41.7101,"l":41.68,"n":234,"o":41.705,"t":"2026-09-23T14:15:00Z","v":25416,"vw":41.695278},{"c":41.6852,"h":41.695,"l":41.68,"n":247,"o":41.68,"t":"2026-09-23T14:30:00Z","v":53947,"vw":41.687086},{"c":41.69,"h":41.7,"l":41.66,"n":369,"o":41.68,"t":"2026-09-23T14:45:00Z","v":104554,"vw":41.67969},{"c":41.685,"h":41.6901,"l":41.68,"n":206,"o":41.69,"t":"2026-09-23T15:00:00Z","v":44454,"vw":41.685463},{"c":41.67,"h":41.69,"l":41.67,"n":299,"o":41.685,"t":"2026-09-23T15:15:00Z","v":72808,"vw":41.68057},{"c":41.6646,"h":41.675,"l":41.65,"n":229,"o":41.675,"t":"2026-09-23T15:30:00Z","v":33946,"vw":41.660162},{"c":41.655,"h":41.665,"l":41.65,"n":597,"o":41.665,"t":"2026-09-23T15:45:00Z","v":206832,"vw":41.656812},{"c":41.65,"h":41.66,"l":41.65,"n":146,"o":41.655,"t":"2026-09-23T16:00:00Z","v":25288,"vw":41.654479},{"c":41.635,"h":41.655,"l":41.63,"n":180,"o":41.65,"t":"2026-09-23T16:15:00Z","v":84050,"vw":41.646296},{"c":41.635,"h":41.6399,"l":41.63,"n":83,"o":41.635,"t":"2026-09-23T16:30:00Z","v":18404,"vw":41.634579},{"c":41.6175,"h":41.64,"l":41.6175,"n":127,"o":41.6347,"t":"2026-09-23T16:45:00Z","v":37995,"vw":41.628288},{"c":41.585,"h":41.63,"l":41.585,"n":147,"o":41.615,"t":"2026-09-23T17:00:00Z","v":49659,"vw":41.609223},{"c":41.585,"h":41.59,"l":41.58,"n":554,"o":41.585,"t":"2026-09-23T17:15:00Z","v":93420,"vw":41.586439},{"c":41.6051,"h":41.6099,"l":41.5801,"n":548,"o":41.585,"t":"2026-09-23T17:30:00Z","v":30173,"vw":41.589648},{"c":41.625,"h":41.625,"l":41.605,"n":180,"o":41.605,"t":"2026-09-23T17:45:00Z","v":34697,"vw":41.614563},{"c":41.615,"h":41.6299,"l":41.6101,"n":237,"o":41.625,"t":"2026-09-23T18:00:00Z","v":57220,"vw":41.62241},{"c":41.61,"h":41.62,"l":41.61,"n":168,"o":41.615,"t":"2026-09-23T18:15:00Z","v":35503,"vw":41.613526},{"c":41.605,"h":41.62,"l":41.6,"n":688,"o":41.6101,"t":"2026-09-23T18:30:00Z","v":146282,"vw":41.606408},{"c":41.595,"h":41.6051,"l":41.59,"n":226,"o":41.605,"t":"2026-09-23T18:45:00Z","v":58949,"vw":41.596646},{"c":41.605,"h":41.61,"l":41.5901,"n":890,"o":41.6,"t":"2026-09-23T19:00:00Z","v":154649,"vw":41.598807},{"c":41.59,"h":41.605,"l":41.58,"n":287,"o":41.605,"t":"2026-09-23T19:15:00Z","v":818664,"vw":41.587053},{"c":41.595,"h":41.6,"l":41.59,"n":696,"o":41.59,"t":"2026-09-23T19:30:00Z","v":577926,"vw":41.590891},{"c":41.58,"h":41.61,"l":41.58,"n":539,"o":41.6,"t":"2026-09-23T19:45:00Z","v":115307,"vw":41.598844},{"c":41.55,"h":41.6,"l":41.55,"n":10,"o":41.6,"t":"2026-09-23T20:00:00Z","v":6317,"vw":41.581404},{"c":41.57,"h":41.57,"l":41.53,"n":163,"o":41.56,"t":"2026-09-24T13:30:00Z","v":55632,"vw":41.56026},{"c":41.59,"h":41.59,"l":41.575,"n":146,"o":41.5759,"t":"2026-09-24T13:45:00Z","v":19271,"vw":41.584412},{"c":41.59,"h":41.61,"l":41.58,"n":375,"o":41.585,"t":"2026-09-24T14:00:00Z","v":55503,"vw":41.59814},{"c":41.58,"h":41.6,"l":41.58,"n":218,"o":41.59,"t":"2026-09-24T14:15:00Z","v":15824,"vw":41.591018},{"c":41.56,"h":41.585,"l":41.56,"n":362,"o":41.585,"t":"2026-09-24T14:30:00Z","v":312152,"vw":41.56269},{"c":41.525,"h":41.56,"l":41.52,"n":425,"o":41.56,"t":"2026-09-24T14:45:00Z","v":191108,"vw":41.549823},{"c":41.505,"h":41.5299,"l":41.5045,"n":373,"o":41.525,"t":"2026-09-24T15:00:00Z","v":134362,"vw":41.520617},{"c":41.515,"h":41.52,"l":41.505,"n":253,"o":41.505,"t":"2026-09-24T15:15:00Z","v":67901,"vw":41.514364},{"c":41.495,"h":41.515,"l":41.48,"n":254,"o":41.515,"t":"2026-09-24T15:30:00Z","v":85342,"vw":41.497169},{"c":41.49,"h":41.5,"l":41.485,"n":188,"o":41.495,"t":"2026-09-24T15:45:00Z","v":63143,"vw":41.492819},{"c":41.495,"h":41.5,"l":41.48,"n":143,"o":41.49,"t":"2026-09-24T16:00:00Z","v":35768,"vw":41.491916},{"c":41.5201,"h":41.5477,"l":41.495,"n":356,"o":41.495,"t":"2026-09-24T16:15:00Z","v":113892,"vw":41.523326},{"c":41.5401,"h":41.55,"l":41.51,"n":243,"o":41.5276,"t":"2026-09-24T16:30:00Z","v":73726,"vw":41.524026},{"c":41.5199,"h":41.54,"l":41.505,"n":239,"o":41.535,"t":"2026-09-24T16:45:00Z","v":66279,"vw":41.521482},{"c":41.53,"h":41.54,"l":41.5112,"n":178,"o":41.52,"t":"2026-09-24T17:00:00Z","v":56823,"vw":41.526942},{"c":41.505,"h":41.525,"l":41.5,"n":96,"o":41.525,"t":"2026-09-24T17:15:00Z","v":76878,"vw":41.511704},{"c":41.5001,"h":41.52,"l":41.5,"n":121,"o":41.51,"t":"2026-09-24T17:30:00Z","v":30283,"vw":41.510183},{"c":41.51,"h":41.51,"l":41.4903,"n":161,"o":41.5,"t":"2026-09-24T17:45:00Z","v":49829,"vw":41.504886},{"c":41.505,"h":41.5176,"l":41.485,"n":205,"o":41.51,"t":"2026-09-24T18:00:00Z","v":49650,"vw":41.497109},{"c":41.52,"h":41.52,"l":41.5,"n":100,"o":41.51,"t":"2026-09-24T18:15:00Z","v":25327,"vw":41.509498},{"c":41.515,"h":41.53,"l":41.505,"n":137,"o":41.52,"t":"2026-09-24T18:30:00Z","v":18908,"vw":41.515711},{"c":41.515,"h":41.5275,"l":41.5101,"n":205,"o":41.515,"t":"2026-09-24T18:45:00Z","v":80503,"vw":41.51717},{"c":41.495,"h":41.5161,"l":41.49,"n":164,"o":41.515,"t":"2026-09-24T19:00:00Z","v":78712,"vw":41.502612},{"c":41.5,"h":41.505,"l":41.49,"n":246,"o":41.49,"t":"2026-09-24T19:15:00Z","v":53322,"vw":41.496211},{"c":41.4903,"h":41.5,"l":41.49,"n":121,"o":41.5,"t":"2026-09-24T19:30:00Z","v":43206,"vw":41.492467},{"c":41.52,"h":41.52,"l":41.49,"n":337,"o":41.495,"t":"2026-09-24T19:45:00Z","v":191200,"vw":41.506777},{"c":41.51,"h":41.51,"l":41.51,"n":7,"o":41.51,"t":"2026-09-24T20:00:00Z","v":47464,"vw":41.51},{"c":41.4262,"h":41.4262,"l":41.4262,"n":1,"o":41.4262,"t":"2026-09-25T11:00:00Z","v":200,"vw":41.4262},{"c":41.38,"h":41.38,"l":41.38,"n":1,"o":41.38,"t":"2026-09-25T12:45:00Z","v":100,"vw":41.38},{"c":41.495,"h":41.54,"l":41.495,"n":182,"o":41.54,"t":"2026-09-25T13:30:00Z","v":70794,"vw":41.521358},{"c":41.485,"h":41.5,"l":41.485,"n":102,"o":41.495,"t":"2026-09-25T13:45:00Z","v":28112,"vw":41.490638},{"c":41.445,"h":41.48,"l":41.44,"n":194,"o":41.48,"t":"2026-09-25T14:00:00Z","v":44188,"vw":41.45453},{"c":41.45,"h":41.455,"l":41.44,"n":235,"o":41.445,"t":"2026-09-25T14:15:00Z","v":65831,"vw":41.447642},{"c":41.4199,"h":41.4453,"l":41.41,"n":322,"o":41.445,"t":"2026-09-25T14:30:00Z","v":177088,"vw":41.41992},{"c":41.44,"h":41.4454,"l":41.415,"n":238,"o":41.415,"t":"2026-09-25T14:45:00Z","v":80443,"vw":41.433092},{"c":41.45,"h":41.466,"l":41.445,"n":201,"o":41.445,"t":"2026-09-25T15:00:00Z","v":66175,"vw":41.455299},{"c":41.44,"h":41.45,"l":41.43,"n":183,"o":41.445,"t":"2026-09-25T15:15:00Z","v":51653,"vw":41.441074},{"c":41.425,"h":41.46,"l":41.425,"n":210,"o":41.45,"t":"2026-09-25T15:30:00Z","v":89388,"vw":41.445602},{"c":41.46,"h":41.46,"l":41.425,"n":163,"o":41.425,"t":"2026-09-25T15:45:00Z","v":75455,"vw":41.432876},{"c":41.4951,"h":41.5,"l":41.46,"n":136,"o":41.46,"t":"2026-09-25T16:00:00Z","v":32081,"vw":41.482681},{"c":41.495,"h":41.505,"l":41.48,"n":123,"o":41.495,"t":"2026-09-25T16:15:00Z","v":74681,"vw":41.496673},{"c":41.485,"h":41.5,"l":41.485,"n":84,"o":41.5,"t":"2026-09-25T16:30:00Z","v":36057,"vw":41.491208},{"c":41.4524,"h":41.485,"l":41.4524,"n":158,"o":41.485,"t":"2026-09-25T16:45:00Z","v":68592,"vw":41.469044},{"c":41.445,"h":41.4651,"l":41.445,"n":110,"o":41.455,"t":"2026-09-25T17:00:00Z","v":72973,"vw":41.455937},{"c":41.435,"h":41.4499,"l":41.43,"n":64,"o":41.445,"t":"2026-09-25T17:15:00Z","v":13878,"vw":41.438671},{"c":41.435,"h":41.4359,"l":41.42,"n":127,"o":41.435,"t":"2026-09-25T17:30:00Z","v":61274,"vw":41.427708},{"c":41.435,"h":41.4376,"l":41.43,"n":84,"o":41.435,"t":"2026-09-25T17:45:00Z","v":17573,"vw":41.43227},{"c":41.435,"h":41.44,"l":41.43,"n":114,"o":41.435,"t":"2026-09-25T18:00:00Z","v":15770,"vw":41.435713},{"c":41.44,"h":41.44,"l":41.43,"n":135,"o":41.4367,"t":"2026-09-25T18:15:00Z","v":31947,"vw":41.43583},{"c":41.455,"h":41.455,"l":41.435,"n":143,"o":41.435,"t":"2026-09-25T18:30:00Z","v":27610,"vw":41.443472},{"c":41.4699,"h":41.47,"l":41.45,"n":199,"o":41.46,"t":"2026-09-25T18:45:00Z","v":67974,"vw":41.454602},{"c":41.485,"h":41.49,"l":41.46,"n":165,"o":41.47,"t":"2026-09-25T19:00:00Z","v":42434,"vw":41.472106},{"c":41.4838,"h":41.49,"l":41.48,"n":126,"o":41.485,"t":"2026-09-25T19:15:00Z","v":44086,"vw":41.483577},{"c":41.485,"h":41.49,"l":41.47,"n":296,"o":41.485,"t":"2026-09-25T19:30:00Z","v":102665,"vw":41.481266},{"c":41.485,"h":41.5,"l":41.48,"n":466,"o":41.485,"t":"2026-09-25T19:45:00Z","v":115298,"vw":41.494646},{"c":41.49,"h":41.49,"l":41.49,"n":12,"o":41.49,"t":"2026-09-25T20:00:00Z","v":2059,"vw":41.49},{"c":41.38,"h":41.38,"l":41.38,"n":3,"o":41.38,"t":"2026-09-28T13:15:00Z","v":115,"vw":41.38},{"c":41.385,"h":41.3984,"l":41.365,"n":202,"o":41.38,"t":"2026-09-28T13:30:00Z","v":101622,"vw":41.376691},{"c":41.405,"h":41.405,"l":41.375,"n":127,"o":41.381,"t":"2026-09-28T13:45:00Z","v":22443,"vw":41.385473},{"c":41.365,"h":41.405,"l":41.3601,"n":408,"o":41.4,"t":"2026-09-28T14:00:00Z","v":71615,"vw":41.37754},{"c":41.385,"h":41.385,"l":41.37,"n":136,"o":41.37,"t":"2026-09-28T14:15:00Z","v":12836,"vw":41.376937},{"c":41.325,"h":41.3862,"l":41.325,"n":335,"o":41.3862,"t":"2026-09-28T14:30:00Z","v":71231,"vw":41.358805},{"c":41.315,"h":41.335,"l":41.3103,"n":311,"o":41.325,"t":"2026-09-28T14:45:00Z","v":62583,"vw":41.324462},{"c":41.335,"h":41.34,"l":41.3142,"n":202,"o":41.315,"t":"2026-09-28T15:00:00Z","v":31961,"vw":41.329025},{"c":41.345,"h":41.345,"l":41.33,"n":251,"o":41.33,"t":"2026-09-28T15:15:00Z","v":41059,"vw":41.337318},{"c":41.32,"h":41.345,"l":41.32,"n":227,"o":41.345,"t":"2026-09-28T15:30:00Z","v":44884,"vw":41.33126},{"c":41.3142,"h":41.33,"l":41.312,"n":251,"o":41.325,"t":"2026-09-28T15:45:00Z","v":85454,"vw":41.317144},{"c":41.325,"h":41.33,"l":41.31,"n":182,"o":41.315,"t":"2026-09-28T16:00:00Z","v":39878,"vw":41.321046},{"c":41.395,"h":41.3961,"l":41.32,"n":349,"o":41.325,"t":"2026-09-28T16:15:00Z","v":69191,"vw":41.360008},{"c":41.3559,"h":41.395,"l":41.35,"n":190,"o":41.395,"t":"2026-09-28T16:30:00Z","v":58036,"vw":41.37743},{"c":41.345,"h":41.355,"l":41.33,"n":162,"o":41.355,"t":"2026-09-28T16:45:00Z","v":60070,"vw":41.339702},{"c":41.375,"h":41.3758,"l":41.34,"n":225,"o":41.35,"t":"2026-09-28T17:00:00Z","v":66003,"vw":41.362569},{"c":41.355,"h":41.375,"l":41.35,"n":170,"o":41.3699,"t":"2026-09-28T17:15:00Z","v":92320,"vw":41.358349},{"c":41.345,"h":41.36,"l":41.345,"n":145,"o":41.355,"t":"2026-09-28T17:30:00Z","v":43760,"vw":41.349712},{"c":41.37,"h":41.37,"l":41.345,"n":142,"o":41.345,"t":"2026-09-28T17:45:00Z","v":33546,"vw":41.352191},{"c":41.365,"h":41.37,"l":41.35,"n":255,"o":41.3659,"t":"2026-09-28T18:00:00Z","v":156516,"vw":41.361342},{"c":41.355,"h":41.3662,"l":41.35,"n":79,"o":41.365,"t":"2026-09-28T18:15:00Z","v":21695,"vw":41.359904},{"c":41.355,"h":41.3599,"l":41.35,"n":132,"o":41.355,"t":"2026-09-28T18:30:00Z","v":42341,"vw":41.354334},{"c":41.355,"h":41.36,"l":41.35,"n":130,"o":41.355,"t":"2026-09-28T18:45:00Z","v":52740,"vw":41.35679},{"c":41.32,"h":41.355,"l":41.32,"n":178,"o":41.355,"t":"2026-09-28T19:00:00Z","v":79874,"vw":41.341486},{"c":41.335,"h":41.3351,"l":41.3241,"n":132,"o":41.3298,"t":"2026-09-28T19:15:00Z","v":55423,"vw":41.32764},{"c":41.335,"h":41.34,"l":41.33,"n":134,"o":41.335,"t":"2026-09-28T19:30:00Z","v":26822,"vw":41.33589},{"c":41.355,"h":41.3557,"l":41.33,"n":468,"o":41.335,"t":"2026-09-28T19:45:00Z","v":94959,"vw":41.345403},{"c":41.33,"h":41.35,"l":41.33,"n":19,"o":41.35,"t":"2026-09-28T20:00:00Z","v":7392,"vw":41.347739},{"c":41.2574,"h":41.2574,"l":41.2574,"n":1,"o":41.2574,"t":"2026-09-29T12:45:00Z","v":850,"vw":41.2574},{"c":41.3199,"h":41.44,"l":41.315,"n":334,"o":41.42,"t":"2026-09-29T13:30:00Z","v":124181,"vw":41.356564},{"c":41.31,"h":41.325,"l":41.3,"n":132,"o":41.31,"t":"2026-09-29T13:45:00Z","v":21737,"vw":41.312369},{"c":41.305,"h":41.32,"l":41.3,"n":185,"o":41.31,"t":"2026-09-29T14:00:00Z","v":35257,"vw":41.307681},{"c":41.305,"h":41.315,"l":41.2943,"n":325,"o":41.305,"t":"2026-09-29T14:15:00Z","v":83225,"vw":41.299534},{"c":41.305,"h":41.3082,"l":41.285,"n":258,"o":41.3,"t":"2026-09-29T14:30:00Z","v":129420,"vw":41.299852},{"c":41.285,"h":41.3051,"l":41.285,"n":247,"o":41.305,"t":"2026-09-29T14:45:00Z","v":70663,"vw":41.294361},{"c":41.2652,"h":41.2801,"l":41.255,"n":338,"o":41.28,"t":"2026-09-29T15:00:00Z","v":91205,"vw":41.268421},{"c":41.255,"h":41.2775,"l":41.2501,"n":358,"o":41.265,"t":"2026-09-29T15:15:00Z","v":102704,"vw":41.263101},{"c":41.255,"h":41.27,"l":41.25,"n":269,"o":41.255,"t":"2026-09-29T15:30:00Z","v":101550,"vw":41.256672},{"c":41.235,"h":41.26,"l":41.23,"n":184,"o":41.255,"t":"2026-09-29T15:45:00Z","v":64541,"vw":41.248147},{"c":41.235,"h":41.24,"l":41.225,"n":150,"o":41.235,"t":"2026-09-29T16:00:00Z","v":35245,"vw":41.233991},{"c":41.235,"h":41.25,"l":41.235,"n":129,"o":41.24,"t":"2026-09-29T16:15:00Z","v":49205,"vw":41.241336},{"c":41.2301,"h":41.2459,"l":41.23,"n":86,"o":41.235,"t":"2026-09-29T16:30:00Z","v":54676,"vw":41.239521},{"c":41.225,"h":41.24,"l":41.22,"n":542,"o":41.235,"t":"2026-09-29T16:45:00Z","v":251670,"vw":41.22971},{"c":41.22,"h":41.2299,"l":41.215,"n":187,"o":41.225,"t":"2026-09-29T17:00:00Z","v":34126,"vw":41.219683},{"c":41.215,"h":41.225,"l":41.2101,"n":97,"o":41.22,"t":"2026-09-29T17:15:00Z","v":23163,"vw":41.215995},{"c":41.225,"h":41.23,"l":41.2102,"n":125,"o":41.2102,"t":"2026-09-29T17:30:00Z","v":49640,"vw":41.223355},{"c":41.2299,"h":41.235,"l":41.22,"n":125,"o":41.225,"t":"2026-09-29T17:45:00Z","v":118865,"vw":41.226006},{"c":41.2459,"h":41.265,"l":41.225,"n":301,"o":41.225,"t":"2026-09-29T18:00:00Z","v":197746,"vw":41.246506},{"c":41.27,"h":41.27,"l":41.2401,"n":84,"o":41.245,"t":"2026-09-29T18:15:00Z","v":79410,"vw":41.252633},{"c":41.275,"h":41.29,"l":41.26,"n":254,"o":41.27,"t":"2026-09-29T18:30:00Z","v":84395,"vw":41.274916},{"c":41.2699,"h":41.275,"l":41.26,"n":152,"o":41.2739,"t":"2026-09-29T18:45:00Z","v":32167,"vw":41.265822},{"c":41.255,"h":41.27,"l":41.255,"n":153,"o":41.27,"t":"2026-09-29T19:00:00Z","v":30729,"vw":41.261889},{"c":41.27,"h":41.28,"l":41.2501,"n":199,"o":41.255,"t":"2026-09-29T19:15:00Z","v":195031,"vw":41.269012},{"c":41.29,"h":41.29,"l":41.27,"n":194,"o":41.275,"t":"2026-09-29T19:30:00Z","v":32334,"vw":41.279843},{"c":41.305,"h":41.31,"l":41.28,"n":363,"o":41.285,"t":"2026-09-29T19:45:00Z","v":97849,"vw":41.299552},{"c":41.31,"h":41.31,"l":41.31,"n":8,"o":41.31,"t":"2026-09-29T20:00:00Z","v":9841,"vw":41.31},{"c":40.49,"h":40.49,"l":40.49,"n":1,"o":40.49,"t":"2026-09-29T20:45:00Z","v":100,"vw":40.49},{"c":41.31,"h":41.31,"l":41.31,"n":1,"o":41.31,"t":"2026-09-30T10:00:00Z","v":220,"vw":41.31},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-09-30T12:15:00Z","v":200,"vw":41.3},{"c":41.41,"h":41.41,"l":41.37,"n":22,"o":41.37,"t":"2026-09-30T13:15:00Z","v":3700,"vw":41.39973},{"c":41.3867,"h":41.405,"l":41.36,"n":297,"o":41.36,"t":"2026-09-30T13:30:00Z","v":499960,"vw":41.375495},{"c":41.36,"h":41.39,"l":41.36,"n":221,"o":41.39,"t":"2026-09-30T13:45:00Z","v":92348,"vw":41.373978},{"c":41.3707,"h":41.3823,"l":41.36,"n":379,"o":41.36,"t":"2026-09-30T14:00:00Z","v":140792,"vw":41.368878},{"c":41.345,"h":41.385,"l":41.34,"n":153,"o":41.38,"t":"2026-09-30T14:15:00Z","v":54531,"vw":41.364069},{"c":41.33,"h":41.35,"l":41.325,"n":180,"o":41.345,"t":"2026-09-30T14:30:00Z","v":73476,"vw":41.334804},{"c":41.33,"h":41.3438,"l":41.325,"n":127,"o":41.325,"t":"2026-09-30T14:45:00Z","v":60030,"vw":41.334428},{"c":41.32,"h":41.335,"l":41.31,"n":166,"o":41.335,"t":"2026-09-30T15:00:00Z","v":82587,"vw":41.321694},{"c":41.31,"h":41.33,"l":41.3028,"n":126,"o":41.325,"t":"2026-09-30T15:15:00Z","v":61058,"vw":41.316635},{"c":41.285,"h":41.315,"l":41.285,"n":127,"o":41.31,"t":"2026-09-30T15:30:00Z","v":34365,"vw":41.305877},{"c":41.295,"h":41.305,"l":41.285,"n":87,"o":41.285,"t":"2026-09-30T15:45:00Z","v":35165,"vw":41.296957},{"c":41.315,"h":41.315,"l":41.29,"n":124,"o":41.29,"t":"2026-09-30T16:00:00Z","v":43983,"vw":41.307154},{"c":41.31,"h":41.32,"l":41.31,"n":91,"o":41.3199,"t":"2026-09-30T16:15:00Z","v":35438,"vw":41.313987},{"c":41.32,"h":41.325,"l":41.31,"n":93,"o":41.3101,"t":"2026-09-30T16:30:00Z","v":45179,"vw":41.314516},{"c":41.29,"h":41.32,"l":41.29,"n":97,"o":41.32,"t":"2026-09-30T16:45:00Z","v":28018,"vw":41.303001},{"c":41.275,"h":41.2975,"l":41.27,"n":130,"o":41.2975,"t":"2026-09-30T17:00:00Z","v":30285,"vw":41.283221},{"c":41.2556,"h":41.275,"l":41.24,"n":140,"o":41.275,"t":"2026-09-30T17:15:00Z","v":54210,"vw":41.260103},{"c":41.265,"h":41.265,"l":41.25,"n":97,"o":41.255,"t":"2026-09-30T17:30:00Z","v":21295,"vw":41.257019},{"c":41.285,"h":41.29,"l":41.26,"n":147,"o":41.265,"t":"2026-09-30T17:45:00Z","v":74593,"vw":41.277428},{"c":41.265,"h":41.28,"l":41.265,"n":287,"o":41.28,"t":"2026-09-30T18:00:00Z","v":107919,"vw":41.276819},{"c":41.265,"h":41.265,"l":41.26,"n":159,"o":41.265,"t":"2026-09-30T18:15:00Z","v":44863,"vw":41.263057},{"c":41.265,"h":41.265,"l":41.26,"n":209,"o":41.265,"t":"2026-09-30T18:30:00Z","v":38422,"vw":41.264869},{"c":41.255,"h":41.265,"l":41.25,"n":258,"o":41.265,"t":"2026-09-30T18:45:00Z","v":72999,"vw":41.25651},{"c":41.25,"h":41.26,"l":41.245,"n":148,"o":41.255,"t":"2026-09-30T19:00:00Z","v":55750,"vw":41.253522},{"c":41.255,"h":41.255,"l":41.24,"n":244,"o":41.245,"t":"2026-09-30T19:15:00Z","v":47715,"vw":41.247384},{"c":41.255,"h":41.26,"l":41.25,"n":318,"o":41.255,"t":"2026-09-30T19:30:00Z","v":84849,"vw":41.255202},{"c":41.225,"h":41.26,"l":41.225,"n":890,"o":41.255,"t":"2026-09-30T19:45:00Z","v":200438,"vw":41.24462},{"c":41.25,"h":41.25,"l":41.25,"n":9,"o":41.25,"t":"2026-09-30T20:00:00Z","v":9367,"vw":41.25},{"c":41,"h":41,"l":41,"n":3,"o":41,"t":"2026-10-01T13:15:00Z","v":376,"vw":41},{"c":40.905,"h":40.98,"l":40.89,"n":392,"o":40.98,"t":"2026-10-01T13:30:00Z","v":121630,"vw":40.932945},{"c":40.895,"h":40.92,"l":40.895,"n":185,"o":40.91,"t":"2026-10-01T13:45:00Z","v":29306,"vw":40.908507},{"c":40.845,"h":40.89,"l":40.8201,"n":357,"o":40.89,"t":"2026-10-01T14:00:00Z","v":103541,"vw":40.844716},{"c":40.86,"h":40.865,"l":40.84,"n":355,"o":40.85,"t":"2026-10-01T14:15:00Z","v":117056,"vw":40.853203},{"c":40.9,"h":40.925,"l":40.865,"n":451,"o":40.865,"t":"2026-10-01T14:30:00Z","v":151613,"vw":40.893032},{"c":40.865,"h":40.9,"l":40.8601,"n":355,"o":40.895,"t":"2026-10-01T14:45:00Z","v":129219,"vw":40.874483},{"c":40.885,"h":40.885,"l":40.8601,"n":311,"o":40.87,"t":"2026-10-01T15:00:00Z","v":148362,"vw":40.870571},{"c":40.895,"h":40.9,"l":40.88,"n":258,"o":40.885,"t":"2026-10-01T15:15:00Z","v":58557,"vw":40.890294},{"c":40.905,"h":40.92,"l":40.885,"n":265,"o":40.9,"t":"2026-10-01T15:30:00Z","v":89521,"vw":40.901924},{"c":40.925,"h":40.9251,"l":40.8901,"n":231,"o":40.9046,"t":"2026-10-01T15:45:00Z","v":80253,"vw":40.904693},{"c":40.945,"h":40.9599,"l":40.92,"n":223,"o":40.9255,"t":"2026-10-01T16:00:00Z","v":59587,"vw":40.940279},{"c":40.9579,"h":40.965,"l":40.935,"n":321,"o":40.94,"t":"2026-10-01T16:15:00Z","v":104038,"vw":40.951484},{"c":40.9575,"h":40.97,"l":40.95,"n":286,"o":40.955,"t":"2026-10-01T16:30:00Z","v":83839,"vw":40.958615},{"c":40.9501,"h":40.96,"l":40.945,"n":245,"o":40.955,"t":"2026-10-01T16:45:00Z","v":80513,"vw":40.95187},{"c":40.9951,"h":41,"l":40.9501,"n":479,"o":40.96,"t":"2026-10-01T17:00:00Z","v":95129,"vw":40.980953},{"c":41.034,"h":41.05,"l":40.995,"n":351,"o":40.995,"t":"2026-10-01T17:15:00Z","v":86100,"vw":41.028598},{"c":41.065,"h":41.065,"l":41.04,"n":228,"o":41.04,"t":"2026-10-01T17:30:00Z","v":83853,"vw":41.054893},{"c":41.015,"h":41.07,"l":41.01,"n":201,"o":41.065,"t":"2026-10-01T17:45:00Z","v":105629,"vw":41.049114},{"c":41.025,"h":41.025,"l":40.98,"n":192,"o":41.015,"t":"2026-10-01T18:00:00Z","v":92760,"vw":40.997213},{"c":41.035,"h":41.045,"l":41.02,"n":110,"o":41.025,"t":"2026-10-01T18:15:00Z","v":87625,"vw":41.027701},{"c":41.03,"h":41.045,"l":41.0201,"n":122,"o":41.03,"t":"2026-10-01T18:30:00Z","v":43315,"vw":41.034742},{"c":41.055,"h":41.055,"l":41.03,"n":146,"o":41.03,"t":"2026-10-01T18:45:00Z","v":43483,"vw":41.041237},{"c":41.055,"h":41.0576,"l":41.045,"n":125,"o":41.055,"t":"2026-10-01T19:00:00Z","v":19898,"vw":41.053577},{"c":41.035,"h":41.055,"l":41.03,"n":341,"o":41.05,"t":"2026-10-01T19:15:00Z","v":227063,"vw":41.040088},{"c":41.025,"h":41.04,"l":41.02,"n":488,"o":41.035,"t":"2026-10-01T19:30:00Z","v":106018,"vw":41.02854},{"c":41.06,"h":41.06,"l":41.025,"n":766,"o":41.025,"t":"2026-10-01T19:45:00Z","v":290154,"vw":41.051713},{"c":41.05,"h":41.05,"l":41.05,"n":10,"o":41.05,"t":"2026-10-01T20:00:00Z","v":3300,"vw":41.05},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-01T23:00:00Z","v":120,"vw":41},{"c":40.7173,"h":40.7173,"l":40.71,"n":2,"o":40.71,"t":"2026-10-02T13:00:00Z","v":4500,"vw":40.715678},{"c":40.94,"h":40.94,"l":40.94,"n":2,"o":40.94,"t":"2026-10-02T13:15:00Z","v":2200,"vw":40.94},{"c":41.15,"h":41.2,"l":41.15,"n":219,"o":41.2,"t":"2026-10-02T13:30:00Z","v":153963,"vw":41.168587},{"c":41.175,"h":41.1776,"l":41.155,"n":139,"o":41.155,"t":"2026-10-02T13:45:00Z","v":34934,"vw":41.167241},{"c":41.21,"h":41.215,"l":41.18,"n":364,"o":41.18,"t":"2026-10-02T14:00:00Z","v":103525,"vw":41.200806},{"c":41.2099,"h":41.215,"l":41.1999,"n":191,"o":41.2046,"t":"2026-10-02T14:15:00Z","v":62750,"vw":41.202149},{"c":41.2,"h":41.215,"l":41.1903,"n":281,"o":41.205,"t":"2026-10-02T14:30:00Z","v":84439,"vw":41.2027},{"c":41.15,"h":41.2059,"l":41.1499,"n":254,"o":41.205,"t":"2026-10-02T14:45:00Z","v":103256,"vw":41.173878},{"c":41.145,"h":41.16,"l":41.13,"n":166,"o":41.155,"t":"2026-10-02T15:00:00Z","v":75430,"vw":41.147904},{"c":41.125,"h":41.14,"l":41.1,"n":267,"o":41.14,"t":"2026-10-02T15:15:00Z","v":202960,"vw":41.12245},{"c":41.1399,"h":41.1499,"l":41.12,"n":333,"o":41.125,"t":"2026-10-02T15:30:00Z","v":162665,"vw":41.135587},{"c":41.12,"h":41.1399,"l":41.1125,"n":261,"o":41.135,"t":"2026-10-02T15:45:00Z","v":148290,"vw":41.127081},{"c":41.11,"h":41.13,"l":41.105,"n":359,"o":41.125,"t":"2026-10-02T16:00:00Z","v":159579,"vw":41.117473},{"c":41.085,"h":41.12,"l":41.085,"n":280,"o":41.115,"t":"2026-10-02T16:15:00Z","v":147977,"vw":41.107812},{"c":41.0899,"h":41.1,"l":41.0844,"n":335,"o":41.085,"t":"2026-10-02T16:30:00Z","v":200264,"vw":41.09294},{"c":41.06,"h":41.09,"l":41.06,"n":331,"o":41.08,"t":"2026-10-02T16:45:00Z","v":199291,"vw":41.080001},{"c":41.0537,"h":41.0699,"l":41.051,"n":134,"o":41.055,"t":"2026-10-02T17:00:00Z","v":36836,"vw":41.05959},{"c":41.025,"h":41.07,"l":41.025,"n":113,"o":41.06,"t":"2026-10-02T17:15:00Z","v":54410,"vw":41.044296},{"c":41.04,"h":41.045,"l":41.025,"n":115,"o":41.025,"t":"2026-10-02T17:30:00Z","v":40731,"vw":41.038431},{"c":41.045,"h":41.05,"l":41.04,"n":170,"o":41.045,"t":"2026-10-02T17:45:00Z","v":108412,"vw":41.046006},{"c":41.0576,"h":41.06,"l":41.04,"n":129,"o":41.05,"t":"2026-10-02T18:00:00Z","v":21490,"vw":41.049408},{"c":41.055,"h":41.0599,"l":41.04,"n":152,"o":41.0579,"t":"2026-10-02T18:15:00Z","v":23232,"vw":41.048556},{"c":41.075,"h":41.075,"l":41.055,"n":227,"o":41.055,"t":"2026-10-02T18:30:00Z","v":42733,"vw":41.063627},{"c":41.065,"h":41.08,"l":41.065,"n":176,"o":41.075,"t":"2026-10-02T18:45:00Z","v":27886,"vw":41.072081},{"c":41.055,"h":41.07,"l":41.05,"n":184,"o":41.065,"t":"2026-10-02T19:00:00Z","v":17259,"vw":41.062379},{"c":41.0501,"h":41.06,"l":41.04,"n":246,"o":41.055,"t":"2026-10-02T19:15:00Z","v":57374,"vw":41.044573},{"c":41.0555,"h":41.07,"l":41.05,"n":200,"o":41.055,"t":"2026-10-02T19:30:00Z","v":34995,"vw":41.061401},{"c":41.0601,"h":41.07,"l":41.035,"n":376,"o":41.05,"t":"2026-10-02T19:45:00Z","v":84258,"vw":41.053599},{"c":41.07,"h":41.07,"l":41.07,"n":6,"o":41.07,"t":"2026-10-02T20:00:00Z","v":14767,"vw":41.07},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-10-05T08:00:00Z","v":100,"vw":41.45},{"c":41.06,"h":41.06,"l":41.06,"n":1,"o":41.06,"t":"2026-10-05T13:15:00Z","v":100,"vw":41.06},{"c":41.0529,"h":41.07,"l":41.0529,"n":147,"o":41.06,"t":"2026-10-05T13:30:00Z","v":46453,"vw":41.061527},{"c":41.065,"h":41.07,"l":41.055,"n":254,"o":41.06,"t":"2026-10-05T13:45:00Z","v":215383,"vw":41.060696},{"c":41.095,"h":41.1,"l":41.05,"n":189,"o":41.06,"t":"2026-10-05T14:00:00Z","v":75677,"vw":41.065557},{"c":41.095,"h":41.115,"l":41.09,"n":157,"o":41.0971,"t":"2026-10-05T14:15:00Z","v":44518,"vw":41.100083},{"c":41.075,"h":41.0965,"l":41.065,"n":329,"o":41.095,"t":"2026-10-05T14:30:00Z","v":74082,"vw":41.074822},{"c":41.079,"h":41.0856,"l":41.07,"n":182,"o":41.0782,"t":"2026-10-05T14:45:00Z","v":53660,"vw":41.078977},{"c":41.0601,"h":41.09,"l":41.06,"n":160,"o":41.075,"t":"2026-10-05T15:00:00Z","v":62926,"vw":41.067859},{"c":41.064,"h":41.07,"l":41.05,"n":148,"o":41.07,"t":"2026-10-05T15:15:00Z","v":56453,"vw":41.058958},{"c":41.075,"h":41.075,"l":41.06,"n":162,"o":41.065,"t":"2026-10-05T15:30:00Z","v":60826,"vw":41.067579},{"c":41.075,"h":41.08,"l":41.0632,"n":175,"o":41.075,"t":"2026-10-05T15:45:00Z","v":64028,"vw":41.072843},{"c":41.0651,"h":41.0799,"l":41.065,"n":118,"o":41.075,"t":"2026-10-05T16:00:00Z","v":33252,"vw":41.071679},{"c":41.065,"h":41.07,"l":41.06,"n":51,"o":41.065,"t":"2026-10-05T16:15:00Z","v":15890,"vw":41.063362},{"c":41.065,"h":41.0699,"l":41.06,"n":82,"o":41.065,"t":"2026-10-05T16:30:00Z","v":280387,"vw":41.060384},{"c":41.055,"h":41.0699,"l":41.055,"n":132,"o":41.065,"t":"2026-10-05T16:45:00Z","v":25994,"vw":41.062435},{"c":41.0533,"h":41.065,"l":41.0501,"n":87,"o":41.055,"t":"2026-10-05T17:00:00Z","v":39022,"vw":41.058838},{"c":41.05,"h":41.06,"l":41.05,"n":160,"o":41.055,"t":"2026-10-05T17:15:00Z","v":52590,"vw":41.054642},{"c":41.045,"h":41.06,"l":41.045,"n":130,"o":41.055,"t":"2026-10-05T17:30:00Z","v":42018,"vw":41.050116},{"c":41.05,"h":41.05,"l":41.04,"n":166,"o":41.045,"t":"2026-10-05T17:45:00Z","v":37703,"vw":41.045266},{"c":41.055,"h":41.06,"l":41.045,"n":138,"o":41.05,"t":"2026-10-05T18:00:00Z","v":41965,"vw":41.049457},{"c":41.06,"h":41.06,"l":41.05,"n":177,"o":41.05,"t":"2026-10-05T18:15:00Z","v":46294,"vw":41.052838},{"c":41.065,"h":41.07,"l":41.055,"n":123,"o":41.055,"t":"2026-10-05T18:30:00Z","v":26056,"vw":41.063035},{"c":41.095,"h":41.0963,"l":41.06,"n":504,"o":41.065,"t":"2026-10-05T18:45:00Z","v":199544,"vw":41.077362},{"c":41.095,"h":41.11,"l":41.085,"n":577,"o":41.095,"t":"2026-10-05T19:00:00Z","v":171023,"vw":41.100072},{"c":41.11,"h":41.11,"l":41.0901,"n":296,"o":41.0999,"t":"2026-10-05T19:15:00Z","v":49465,"vw":41.103886},{"c":41.1199,"h":41.12,"l":41.1001,"n":297,"o":41.11,"t":"2026-10-05T19:30:00Z","v":38172,"vw":41.109717},{"c":41.11,"h":41.115,"l":41.1,"n":492,"o":41.11,"t":"2026-10-05T19:45:00Z","v":114847,"vw":41.107152},{"c":41.1,"h":41.1,"l":41.1,"n":12,"o":41.1,"t":"2026-10-05T20:00:00Z","v":321561,"vw":41.1},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-10-05T20:15:00Z","v":732,"vw":41.15},{"c":41.12,"h":41.12,"l":41.12,"n":7,"o":41.12,"t":"2026-10-05T20:45:00Z","v":250,"vw":41.12},{"c":41.1984,"h":41.22,"l":41.185,"n":264,"o":41.22,"t":"2026-10-06T13:30:00Z","v":225949,"vw":41.201383},{"c":41.195,"h":41.2,"l":41.185,"n":257,"o":41.195,"t":"2026-10-06T13:45:00Z","v":21462,"vw":41.193898},{"c":41.2099,"h":41.21,"l":41.195,"n":205,"o":41.1977,"t":"2026-10-06T14:00:00Z","v":78161,"vw":41.20671},{"c":41.205,"h":41.2155,"l":41.2024,"n":255,"o":41.21,"t":"2026-10-06T14:15:00Z","v":48726,"vw":41.21268},{"c":41.225,"h":41.23,"l":41.2,"n":213,"o":41.205,"t":"2026-10-06T14:30:00Z","v":63516,"vw":41.208743},{"c":41.25,"h":41.25,"l":41.23,"n":132,"o":41.23,"t":"2026-10-06T14:45:00Z","v":806970,"vw":41.230319},{"c":41.25,"h":41.25,"l":41.24,"n":117,"o":41.25,"t":"2026-10-06T15:00:00Z","v":22353,"vw":41.24759},{"c":41.26,"h":41.26,"l":41.25,"n":91,"o":41.25,"t":"2026-10-06T15:15:00Z","v":18030,"vw":41.254744},{"c":41.25,"h":41.255,"l":41.24,"n":154,"o":41.255,"t":"2026-10-06T15:30:00Z","v":40428,"vw":41.247874},{"c":41.24,"h":41.25,"l":41.24,"n":83,"o":41.25,"t":"2026-10-06T15:45:00Z","v":16673,"vw":41.245673},{"c":41.23,"h":41.245,"l":41.225,"n":104,"o":41.245,"t":"2026-10-06T16:00:00Z","v":46805,"vw":41.231787},{"c":41.21,"h":41.23,"l":41.21,"n":104,"o":41.225,"t":"2026-10-06T16:15:00Z","v":44321,"vw":41.221816},{"c":41.215,"h":41.22,"l":41.21,"n":277,"o":41.2101,"t":"2026-10-06T16:30:00Z","v":119358,"vw":41.215543},{"c":41.215,"h":41.2175,"l":41.21,"n":38,"o":41.2139,"t":"2026-10-06T16:45:00Z","v":20343,"vw":41.215141},{"c":41.215,"h":41.22,"l":41.2145,"n":55,"o":41.2197,"t":"2026-10-06T17:00:00Z","v":8468,"vw":41.216827},{"c":41.205,"h":41.22,"l":41.1942,"n":200,"o":41.2137,"t":"2026-10-06T17:15:00Z","v":53883,"vw":41.205655},{"c":41.225,"h":41.2277,"l":41.2,"n":110,"o":41.205,"t":"2026-10-06T17:30:00Z","v":60213,"vw":41.212003},{"c":41.225,"h":41.23,"l":41.22,"n":275,"o":41.225,"t":"2026-10-06T17:45:00Z","v":76998,"vw":41.225924},{"c":41.235,"h":41.24,"l":41.22,"n":225,"o":41.225,"t":"2026-10-06T18:00:00Z","v":70767,"vw":41.227166},{"c":41.232,"h":41.24,"l":41.23,"n":181,"o":41.23,"t":"2026-10-06T18:15:00Z","v":45718,"vw":41.232104},{"c":41.225,"h":41.24,"l":41.22,"n":143,"o":41.23,"t":"2026-10-06T18:30:00Z","v":31258,"vw":41.227421},{"c":41.235,"h":41.24,"l":41.22,"n":269,"o":41.23,"t":"2026-10-06T18:45:00Z","v":60479,"vw":41.230003},{"c":41.245,"h":41.25,"l":41.23,"n":262,"o":41.235,"t":"2026-10-06T19:00:00Z","v":44536,"vw":41.238956},{"c":41.24,"h":41.25,"l":41.24,"n":244,"o":41.245,"t":"2026-10-06T19:15:00Z","v":46241,"vw":41.244705},{"c":41.2499,"h":41.25,"l":41.24,"n":307,"o":41.24,"t":"2026-10-06T19:30:00Z","v":91974,"vw":41.245428},{"c":41.25,"h":41.25,"l":41.23,"n":353,"o":41.24,"t":"2026-10-06T19:45:00Z","v":87009,"vw":41.24474},{"c":41.25,"h":41.25,"l":41.25,"n":11,"o":41.25,"t":"2026-10-06T20:00:00Z","v":606685,"vw":41.25},{"c":44.1226,"h":44.1226,"l":44.1226,"n":1,"o":44.1226,"t":"2026-10-06T20:45:00Z","v":165,"vw":44.1226},{"c":41.1663,"h":41.1663,"l":41.1663,"n":1,"o":41.1663,"t":"2026-10-07T11:45:00Z","v":250,"vw":41.1663},{"c":41.15,"h":41.15,"l":41.15,"n":17,"o":41.15,"t":"2026-10-07T13:15:00Z","v":509,"vw":41.15},{"c":41.1099,"h":41.14,"l":41.09,"n":335,"o":41.14,"t":"2026-10-07T13:30:00Z","v":110633,"vw":41.116289},{"c":41.1197,"h":41.12,"l":41.105,"n":145,"o":41.105,"t":"2026-10-07T13:45:00Z","v":54792,"vw":41.111993},{"c":41.105,"h":41.1258,"l":41.105,"n":188,"o":41.115,"t":"2026-10-07T14:00:00Z","v":29340,"vw":41.116545},{"c":41.125,"h":41.13,"l":41.105,"n":167,"o":41.105,"t":"2026-10-07T14:15:00Z","v":24523,"vw":41.116799},{"c":41.13,"h":41.14,"l":41.12,"n":235,"o":41.125,"t":"2026-10-07T14:30:00Z","v":42325,"vw":41.128147},{"c":41.125,"h":41.13,"l":41.12,"n":182,"o":41.1265,"t":"2026-10-07T14:45:00Z","v":397728,"vw":41.120738},{"c":41.1545,"h":41.16,"l":41.125,"n":264,"o":41.13,"t":"2026-10-07T15:00:00Z","v":59330,"vw":41.143076},{"c":41.145,"h":41.1599,"l":41.135,"n":225,"o":41.15,"t":"2026-10-07T15:15:00Z","v":58435,"vw":41.142936},{"c":41.155,"h":41.16,"l":41.14,"n":152,"o":41.1498,"t":"2026-10-07T15:30:00Z","v":56981,"vw":41.148779},{"c":41.16,"h":41.165,"l":41.1501,"n":159,"o":41.155,"t":"2026-10-07T15:45:00Z","v":50324,"vw":41.158104},{"c":41.175,"h":41.176234,"l":41.1599,"n":107,"o":41.1599,"t":"2026-10-07T16:00:00Z","v":40645,"vw":41.165871},{"c":41.175,"h":41.176,"l":41.17,"n":77,"o":41.175,"t":"2026-10-07T16:15:00Z","v":14639,"vw":41.172366},{"c":41.165,"h":41.185,"l":41.163645,"n":102,"o":41.175,"t":"2026-10-07T16:30:00Z","v":46132,"vw":41.178295},{"c":41.165,"h":41.1699,"l":41.1501,"n":116,"o":41.165,"t":"2026-10-07T16:45:00Z","v":52428,"vw":41.16111},{"c":41.195,"h":41.21,"l":41.16,"n":246,"o":41.165,"t":"2026-10-07T17:00:00Z","v":58501,"vw":41.192843},{"c":41.195,"h":41.21,"l":41.19,"n":154,"o":41.1999,"t":"2026-10-07T17:15:00Z","v":40752,"vw":41.200284},{"c":41.195,"h":41.2,"l":41.19,"n":95,"o":41.195,"t":"2026-10-07T17:30:00Z","v":31316,"vw":41.194821},{"c":41.195,"h":41.205,"l":41.19,"n":156,"o":41.195,"t":"2026-10-07T17:45:00Z","v":30142,"vw":41.198675},{"c":41.195,"h":41.21,"l":41.18,"n":136,"o":41.195,"t":"2026-10-07T18:00:00Z","v":53837,"vw":41.198341},{"c":41.205,"h":41.21,"l":41.19,"n":251,"o":41.195,"t":"2026-10-07T18:15:00Z","v":113065,"vw":41.199267},{"c":41.21,"h":41.21,"l":41.2,"n":104,"o":41.2061,"t":"2026-10-07T18:30:00Z","v":22700,"vw":41.205318},{"c":41.205,"h":41.21,"l":41.2,"n":120,"o":41.2,"t":"2026-10-07T18:45:00Z","v":33066,"vw":41.205286},{"c":41.195,"h":41.21,"l":41.1801,"n":153,"o":41.205,"t":"2026-10-07T19:00:00Z","v":39517,"vw":41.193174},{"c":41.185,"h":41.2,"l":41.18,"n":135,"o":41.195,"t":"2026-10-07T19:15:00Z","v":40362,"vw":41.189288},{"c":41.18,"h":41.19,"l":41.17,"n":233,"o":41.19,"t":"2026-10-07T19:30:00Z","v":62334,"vw":41.181924},{"c":41.21,"h":41.21,"l":41.175,"n":413,"o":41.175,"t":"2026-10-07T19:45:00Z","v":98235,"vw":41.194795},{"c":41.21,"h":41.21,"l":41.21,"n":11,"o":41.21,"t":"2026-10-07T20:00:00Z","v":7991,"vw":41.21},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-07T20:45:00Z","v":198,"vw":41.2},{"c":41.13,"h":41.19,"l":41.13,"n":8,"o":41.19,"t":"2026-10-08T13:15:00Z","v":1497,"vw":41.168105},{"c":41.15,"h":41.16,"l":41.12,"n":117,"o":41.12,"t":"2026-10-08T13:30:00Z","v":51695,"vw":41.130355},{"c":41.165,"h":41.17,"l":41.155,"n":54,"o":41.1552,"t":"2026-10-08T13:45:00Z","v":21491,"vw":41.162741},{"c":41.17,"h":41.1785,"l":41.16,"n":102,"o":41.165,"t":"2026-10-08T14:00:00Z","v":21290,"vw":41.169083},{"c":41.17,"h":41.1764,"l":41.16,"n":139,"o":41.17,"t":"2026-10-08T14:15:00Z","v":27805,"vw":41.167857},{"c":41.145,"h":41.17,"l":41.145,"n":147,"o":41.1601,"t":"2026-10-08T14:30:00Z","v":35920,"vw":41.160463},{"c":41.1328,"h":41.15,"l":41.1328,"n":151,"o":41.145,"t":"2026-10-08T14:45:00Z","v":26041,"vw":41.140979},{"c":41.125,"h":41.15,"l":41.125,"n":177,"o":41.13,"t":"2026-10-08T15:00:00Z","v":26539,"vw":41.134534},{"c":41.125,"h":41.13,"l":41.11,"n":154,"o":41.1225,"t":"2026-10-08T15:15:00Z","v":22593,"vw":41.120371},{"c":41.13,"h":41.1399,"l":41.11,"n":195,"o":41.125,"t":"2026-10-08T15:30:00Z","v":75487,"vw":41.120318},{"c":41.1159,"h":41.135,"l":41.115,"n":170,"o":41.1293,"t":"2026-10-08T15:45:00Z","v":34193,"vw":41.126216},{"c":41.1307,"h":41.135,"l":41.11,"n":98,"o":41.12,"t":"2026-10-08T16:00:00Z","v":45780,"vw":41.12855},{"c":41.1501,"h":41.19,"l":41.135,"n":204,"o":41.135,"t":"2026-10-08T16:15:00Z","v":53838,"vw":41.156829},{"c":41.155,"h":41.166,"l":41.15,"n":81,"o":41.155,"t":"2026-10-08T16:30:00Z","v":12312,"vw":41.156113},{"c":41.16,"h":41.165,"l":41.145,"n":149,"o":41.155,"t":"2026-10-08T16:45:00Z","v":18622,"vw":41.156662},{"c":41.165,"h":41.165,"l":41.1399,"n":113,"o":41.15,"t":"2026-10-08T17:00:00Z","v":12896,"vw":41.150105},{"c":41.155,"h":41.17,"l":41.155,"n":109,"o":41.1612,"t":"2026-10-08T17:15:00Z","v":40291,"vw":41.162406},{"c":41.175,"h":41.175,"l":41.1554,"n":118,"o":41.1554,"t":"2026-10-08T17:30:00Z","v":22146,"vw":41.165193},{"c":41.1652,"h":41.1751,"l":41.15,"n":163,"o":41.175,"t":"2026-10-08T17:45:00Z","v":50434,"vw":41.162041},{"c":41.155,"h":41.17,"l":41.145,"n":389,"o":41.16,"t":"2026-10-08T18:00:00Z","v":174290,"vw":41.152837},{"c":41.185,"h":41.19,"l":41.1501,"n":171,"o":41.155,"t":"2026-10-08T18:15:00Z","v":95071,"vw":41.1671},{"c":41.17,"h":41.185,"l":41.17,"n":145,"o":41.18,"t":"2026-10-08T18:30:00Z","v":75706,"vw":41.173789},{"c":41.1751,"h":41.18,"l":41.17,"n":98,"o":41.1799,"t":"2026-10-08T18:45:00Z","v":23083,"vw":41.174712},{"c":41.17,"h":41.1799,"l":41.1624,"n":206,"o":41.17,"t":"2026-10-08T19:00:00Z","v":62380,"vw":41.171947},{"c":41.175,"h":41.19,"l":41.1601,"n":282,"o":41.17,"t":"2026-10-08T19:15:00Z","v":85335,"vw":41.174608},{"c":41.175,"h":41.18,"l":41.17,"n":169,"o":41.1759,"t":"2026-10-08T19:30:00Z","v":56620,"vw":41.173627},{"c":41.18,"h":41.1899,"l":41.17,"n":506,"o":41.175,"t":"2026-10-08T19:45:00Z","v":115916,"vw":41.178435},{"c":41.19,"h":41.19,"l":41.19,"n":13,"o":41.19,"t":"2026-10-08T20:00:00Z","v":20960,"vw":41.19},{"c":41.22,"h":41.22,"l":41.22,"n":2,"o":41.22,"t":"2026-10-09T13:15:00Z","v":101,"vw":41.22},{"c":41.17,"h":41.22,"l":41.17,"n":142,"o":41.22,"t":"2026-10-09T13:30:00Z","v":30600,"vw":41.200855},{"c":41.1652,"h":41.18,"l":41.1601,"n":71,"o":41.175,"t":"2026-10-09T13:45:00Z","v":18492,"vw":41.171292},{"c":41.165,"h":41.18,"l":41.16,"n":105,"o":41.1631,"t":"2026-10-09T14:00:00Z","v":34884,"vw":41.174898},{"c":41.1601,"h":41.18,"l":41.16,"n":132,"o":41.1669,"t":"2026-10-09T14:15:00Z","v":38455,"vw":41.167353},{"c":41.165,"h":41.165,"l":41.16,"n":107,"o":41.165,"t":"2026-10-09T14:30:00Z","v":35248,"vw":41.163582},{"c":41.175,"h":41.1751,"l":41.16,"n":99,"o":41.165,"t":"2026-10-09T14:45:00Z","v":30572,"vw":41.168897},{"c":41.185,"h":41.185,"l":41.165,"n":119,"o":41.17,"t":"2026-10-09T15:00:00Z","v":36767,"vw":41.17308},{"c":41.185,"h":41.195,"l":41.18,"n":82,"o":41.185,"t":"2026-10-09T15:15:00Z","v":15178,"vw":41.187089},{"c":41.195,"h":41.195,"l":41.185,"n":81,"o":41.185,"t":"2026-10-09T15:30:00Z","v":29952,"vw":41.190239},{"c":41.1953,"h":41.2,"l":41.185,"n":101,"o":41.1999,"t":"2026-10-09T15:45:00Z","v":40120,"vw":41.192508},{"c":41.195,"h":41.2,"l":41.1925,"n":49,"o":41.195,"t":"2026-10-09T16:00:00Z","v":261241,"vw":41.199786},{"c":41.195,"h":41.2,"l":41.19,"n":64,"o":41.195,"t":"2026-10-09T16:15:00Z","v":7488,"vw":41.195285},{"c":41.2,"h":41.2,"l":41.19,"n":56,"o":41.195,"t":"2026-10-09T16:30:00Z","v":33909,"vw":41.196846},{"c":41.21,"h":41.21,"l":41.195,"n":76,"o":41.2,"t":"2026-10-09T16:45:00Z","v":24188,"vw":41.202002},{"c":41.21,"h":41.22,"l":41.2,"n":156,"o":41.205,"t":"2026-10-09T17:00:00Z","v":374897,"vw":41.215831},{"c":41.205,"h":41.21,"l":41.2001,"n":370,"o":41.2099,"t":"2026-10-09T17:15:00Z","v":205694,"vw":41.208658},{"c":41.205,"h":41.21,"l":41.2036,"n":121,"o":41.205,"t":"2026-10-09T17:30:00Z","v":42618,"vw":41.207199},{"c":41.215,"h":41.22,"l":41.2041,"n":142,"o":41.205,"t":"2026-10-09T17:45:00Z","v":44230,"vw":41.213009},{"c":41.215,"h":41.22,"l":41.2101,"n":218,"o":41.215,"t":"2026-10-09T18:00:00Z","v":118766,"vw":41.217529},{"c":41.215,"h":41.22,"l":41.21,"n":85,"o":41.22,"t":"2026-10-09T18:15:00Z","v":43652,"vw":41.2134},{"c":41.22,"h":41.22,"l":41.21,"n":99,"o":41.215,"t":"2026-10-09T18:30:00Z","v":40170,"vw":41.214232},{"c":41.2297,"h":41.24,"l":41.215,"n":219,"o":41.2151,"t":"2026-10-09T18:45:00Z","v":68295,"vw":41.228348},{"c":41.215,"h":41.23,"l":41.21,"n":77,"o":41.225,"t":"2026-10-09T19:00:00Z","v":39100,"vw":41.215196},{"c":41.22,"h":41.22,"l":41.2149,"n":85,"o":41.215,"t":"2026-10-09T19:15:00Z","v":15093,"vw":41.216721},{"c":41.225,"h":41.225,"l":41.2101,"n":147,"o":41.215,"t":"2026-10-09T19:30:00Z","v":53944,"vw":41.216937},{"c":41.225,"h":41.23,"l":41.22,"n":226,"o":41.225,"t":"2026-10-09T19:45:00Z","v":48352,"vw":41.225434},{"c":41.24,"h":41.24,"l":41.24,"n":9,"o":41.24,"t":"2026-10-09T20:00:00Z","v":10260,"vw":41.24},{"c":41.21,"h":41.21,"l":41.21,"n":5,"o":41.21,"t":"2026-10-12T13:15:00Z","v":401,"vw":41.21},{"c":41.2198,"h":41.22,"l":41.19,"n":145,"o":41.21,"t":"2026-10-12T13:30:00Z","v":55969,"vw":41.207515},{"c":41.215,"h":41.215,"l":41.205,"n":48,"o":41.2128,"t":"2026-10-12T13:45:00Z","v":9224,"vw":41.212834},{"c":41.225,"h":41.23,"l":41.21,"n":115,"o":41.2199,"t":"2026-10-12T14:00:00Z","v":18085,"vw":41.219565},{"c":41.225,"h":41.2399,"l":41.2216,"n":158,"o":41.225,"t":"2026-10-12T14:15:00Z","v":37734,"vw":41.228382},{"c":41.2375,"h":41.24,"l":41.22,"n":151,"o":41.22,"t":"2026-10-12T14:30:00Z","v":31990,"vw":41.229694},{"c":41.24,"h":41.24,"l":41.23,"n":111,"o":41.24,"t":"2026-10-12T14:45:00Z","v":33303,"vw":41.238789},{"c":41.26,"h":41.26,"l":41.24,"n":218,"o":41.24,"t":"2026-10-12T15:00:00Z","v":39686,"vw":41.250108},{"c":41.255,"h":41.2672,"l":41.255,"n":147,"o":41.26,"t":"2026-10-12T15:15:00Z","v":28687,"vw":41.262738},{"c":41.27,"h":41.27,"l":41.2501,"n":208,"o":41.2569,"t":"2026-10-12T15:30:00Z","v":47729,"vw":41.263862},{"c":41.26,"h":41.27,"l":41.26,"n":52,"o":41.27,"t":"2026-10-12T15:45:00Z","v":13311,"vw":41.264939},{"c":41.26,"h":41.2699,"l":41.26,"n":68,"o":41.261,"t":"2026-10-12T16:00:00Z","v":34154,"vw":41.260981},{"c":41.2601,"h":41.27,"l":41.26,"n":66,"o":41.27,"t":"2026-10-12T16:15:00Z","v":43460,"vw":41.262733},{"c":41.2675,"h":41.27,"l":41.26,"n":68,"o":41.26,"t":"2026-10-12T16:30:00Z","v":22990,"vw":41.265258},{"c":41.27,"h":41.2771,"l":41.2601,"n":116,"o":41.27,"t":"2026-10-12T16:45:00Z","v":37903,"vw":41.27008},{"c":41.28,"h":41.28,"l":41.2718,"n":57,"o":41.28,"t":"2026-10-12T17:00:00Z","v":12975,"vw":41.278568},{"c":41.2899,"h":41.29,"l":41.275,"n":83,"o":41.275,"t":"2026-10-12T17:15:00Z","v":17482,"vw":41.286199},{"c":41.29,"h":41.29,"l":41.28,"n":97,"o":41.28,"t":"2026-10-12T17:30:00Z","v":11877,"vw":41.288609},{"c":41.29,"h":41.29,"l":41.28,"n":141,"o":41.29,"t":"2026-10-12T17:45:00Z","v":23825,"vw":41.28763},{"c":41.275,"h":41.29,"l":41.2713,"n":194,"o":41.29,"t":"2026-10-12T18:00:00Z","v":59556,"vw":41.283919},{"c":41.265,"h":41.275,"l":41.2524,"n":182,"o":41.275,"t":"2026-10-12T18:15:00Z","v":37299,"vw":41.26226},{"c":41.2699,"h":41.27,"l":41.2601,"n":85,"o":41.265,"t":"2026-10-12T18:30:00Z","v":8220,"vw":41.266093},{"c":41.2582,"h":41.27,"l":41.2524,"n":170,"o":41.27,"t":"2026-10-12T18:45:00Z","v":27145,"vw":41.260969},{"c":41.255,"h":41.26,"l":41.25,"n":132,"o":41.255,"t":"2026-10-12T19:00:00Z","v":35482,"vw":41.254004},{"c":41.26,"h":41.26,"l":41.25,"n":135,"o":41.255,"t":"2026-10-12T19:15:00Z","v":35741,"vw":41.257952},{"c":41.255,"h":41.26,"l":41.25,"n":147,"o":41.255,"t":"2026-10-12T19:30:00Z","v":54946,"vw":41.258418},{"c":41.27,"h":41.27,"l":41.25,"n":328,"o":41.26,"t":"2026-10-12T19:45:00Z","v":61416,"vw":41.261654},{"c":41.27,"h":41.27,"l":41.27,"n":10,"o":41.27,"t":"2026-10-12T20:00:00Z","v":461,"vw":41.27},{"c":41.225,"h":41.2472,"l":41.215,"n":111,"o":41.22,"t":"2026-10-13T13:30:00Z","v":57113,"vw":41.221787},{"c":41.2,"h":41.23,"l":41.2,"n":241,"o":41.2256,"t":"2026-10-13T13:45:00Z","v":104974,"vw":41.209346},{"c":41.2,"h":41.205,"l":41.19,"n":241,"o":41.205,"t":"2026-10-13T14:00:00Z","v":63915,"vw":41.198712},{"c":41.185,"h":41.1999,"l":41.18,"n":76,"o":41.1962,"t":"2026-10-13T14:15:00Z","v":22157,"vw":41.192127},{"c":41.175,"h":41.19,"l":41.175,"n":171,"o":41.185,"t":"2026-10-13T14:30:00Z","v":38185,"vw":41.183419},{"c":41.165,"h":41.1759,"l":41.165,"n":155,"o":41.17,"t":"2026-10-13T14:45:00Z","v":30925,"vw":41.170292},{"c":41.16,"h":41.1697,"l":41.155,"n":163,"o":41.165,"t":"2026-10-13T15:00:00Z","v":64327,"vw":41.159283},{"c":41.155,"h":41.1699,"l":41.145,"n":169,"o":41.16,"t":"2026-10-13T15:15:00Z","v":65909,"vw":41.157899},{"c":41.135,"h":41.15,"l":41.1242,"n":194,"o":41.15,"t":"2026-10-13T15:30:00Z","v":64097,"vw":41.140917},{"c":41.135,"h":41.1399,"l":41.13,"n":100,"o":41.135,"t":"2026-10-13T15:45:00Z","v":49304,"vw":41.134717},{"c":41.145,"h":41.145,"l":41.1301,"n":144,"o":41.135,"t":"2026-10-13T16:00:00Z","v":85490,"vw":41.138574},{"c":41.155,"h":41.155,"l":41.14,"n":95,"o":41.14,"t":"2026-10-13T16:15:00Z","v":53180,"vw":41.149747},{"c":41.155,"h":41.1597,"l":41.15,"n":64,"o":41.155,"t":"2026-10-13T16:30:00Z","v":38532,"vw":41.154342},{"c":41.155,"h":41.16,"l":41.1525,"n":107,"o":41.155,"t":"2026-10-13T16:45:00Z","v":41923,"vw":41.156867},{"c":41.155,"h":41.155,"l":41.145,"n":68,"o":41.1501,"t":"2026-10-13T17:00:00Z","v":26374,"vw":41.149235},{"c":41.16,"h":41.16,"l":41.155,"n":131,"o":41.155,"t":"2026-10-13T17:15:00Z","v":70918,"vw":41.156311},{"c":41.165,"h":41.165,"l":41.15,"n":111,"o":41.155,"t":"2026-10-13T17:30:00Z","v":60806,"vw":41.156549},{"c":41.165,"h":41.17,"l":41.16,"n":86,"o":41.17,"t":"2026-10-13T17:45:00Z","v":38706,"vw":41.162127},{"c":41.175,"h":41.19,"l":41.1622,"n":187,"o":41.165,"t":"2026-10-13T18:00:00Z","v":50042,"vw":41.173562},{"c":41.185,"h":41.185,"l":41.17,"n":100,"o":41.175,"t":"2026-10-13T18:15:00Z","v":24001,"vw":41.179037},{"c":41.165,"h":41.185,"l":41.16,"n":80,"o":41.18,"t":"2026-10-13T18:30:00Z","v":26580,"vw":41.16668},{"c":41.1698,"h":41.17,"l":41.16,"n":80,"o":41.165,"t":"2026-10-13T18:45:00Z","v":29686,"vw":41.164808},{"c":41.1799,"h":41.18,"l":41.165,"n":117,"o":41.165,"t":"2026-10-13T19:00:00Z","v":40910,"vw":41.174141},{"c":41.185,"h":41.19,"l":41.18,"n":66,"o":41.1898,"t":"2026-10-13T19:15:00Z","v":40861,"vw":41.186048},{"c":41.18,"h":41.19,"l":41.18,"n":102,"o":41.185,"t":"2026-10-13T19:30:00Z","v":74616,"vw":41.182586},{"c":41.18,"h":41.18,"l":41.165,"n":275,"o":41.175,"t":"2026-10-13T19:45:00Z","v":101471,"vw":41.174097},{"c":41.17,"h":41.17,"l":41.17,"n":12,"o":41.17,"t":"2026-10-13T20:00:00Z","v":468,"vw":41.17},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-13T21:30:00Z","v":2000,"vw":41},{"c":41.075,"h":41.075,"l":41.0325,"n":116,"o":41.05,"t":"2026-10-14T13:30:00Z","v":59984,"vw":41.051758},{"c":41.055,"h":41.085,"l":41.0505,"n":134,"o":41.075,"t":"2026-10-14T13:45:00Z","v":38762,"vw":41.07067},{"c":41.045,"h":41.06,"l":41.04,"n":159,"o":41.0426,"t":"2026-10-14T14:00:00Z","v":59717,"vw":41.050123},{"c":41.06,"h":41.06,"l":41.0442,"n":190,"o":41.045,"t":"2026-10-14T14:15:00Z","v":46270,"vw":41.052062},{"c":41.08,"h":41.08,"l":41.055,"n":223,"o":41.055,"t":"2026-10-14T14:30:00Z","v":77400,"vw":41.065379},{"c":41.065,"h":41.09,"l":41.055,"n":200,"o":41.075,"t":"2026-10-14T14:45:00Z","v":75196,"vw":41.067672},{"c":41.0699,"h":41.0699,"l":41.05,"n":173,"o":41.065,"t":"2026-10-14T15:00:00Z","v":59912,"vw":41.062002},{"c":41.065,"h":41.09,"l":41.065,"n":232,"o":41.065,"t":"2026-10-14T15:15:00Z","v":93731,"vw":41.074483},{"c":41.065,"h":41.075,"l":41.0501,"n":279,"o":41.07,"t":"2026-10-14T15:30:00Z","v":106415,"vw":41.063266},{"c":41.055,"h":41.075,"l":41.05,"n":214,"o":41.065,"t":"2026-10-14T15:45:00Z","v":89583,"vw":41.061597},{"c":41.0349,"h":41.06,"l":41.0349,"n":128,"o":41.06,"t":"2026-10-14T16:00:00Z","v":38139,"vw":41.047855},{"c":41.045,"h":41.045,"l":41.03,"n":85,"o":41.03,"t":"2026-10-14T16:15:00Z","v":26899,"vw":41.038902},{"c":41.055,"h":41.055,"l":41.0323,"n":147,"o":41.045,"t":"2026-10-14T16:30:00Z","v":79321,"vw":41.044553},{"c":41.0459,"h":41.055,"l":41.0401,"n":93,"o":41.055,"t":"2026-10-14T16:45:00Z","v":32506,"vw":41.047274},{"c":41.049,"h":41.055,"l":41.04,"n":90,"o":41.05,"t":"2026-10-14T17:00:00Z","v":34033,"vw":41.047628},{"c":41.055,"h":41.06,"l":41.04,"n":75,"o":41.045,"t":"2026-10-14T17:15:00Z","v":22201,"vw":41.048986},{"c":41.065,"h":41.065,"l":41.05,"n":101,"o":41.06,"t":"2026-10-14T17:30:00Z","v":26519,"vw":41.05898},{"c":41.045,"h":41.065,"l":41.04,"n":138,"o":41.065,"t":"2026-10-14T17:45:00Z","v":52852,"vw":41.052736},{"c":41.07,"h":41.07,"l":41.045,"n":175,"o":41.0499,"t":"2026-10-14T18:00:00Z","v":50010,"vw":41.053785},{"c":41.085,"h":41.09,"l":41.07,"n":207,"o":41.075,"t":"2026-10-14T18:15:00Z","v":82373,"vw":41.082992},{"c":41.075,"h":41.0824,"l":41.07,"n":79,"o":41.08,"t":"2026-10-14T18:30:00Z","v":29287,"vw":41.07768},{"c":41.0746,"h":41.089,"l":41.0701,"n":140,"o":41.075,"t":"2026-10-14T18:45:00Z","v":35314,"vw":41.078298},{"c":41.0701,"h":41.0899,"l":41.07,"n":80,"o":41.075,"t":"2026-10-14T19:00:00Z","v":17900,"vw":41.077889},{"c":41.065,"h":41.075,"l":41.06,"n":108,"o":41.0701,"t":"2026-10-14T19:15:00Z","v":39752,"vw":41.068723},{"c":41.065,"h":41.07,"l":41.06,"n":150,"o":41.065,"t":"2026-10-14T19:30:00Z","v":68921,"vw":41.062531},{"c":41.07,"h":41.07,"l":41.06,"n":294,"o":41.06,"t":"2026-10-14T19:45:00Z","v":61320,"vw":41.065149},{"c":41.06,"h":41.06,"l":41.06,"n":8,"o":41.06,"t":"2026-10-14T20:00:00Z","v":2777,"vw":41.06},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-14T22:15:00Z","v":2565,"vw":41.16},{"c":41.06,"h":41.06,"l":41.06,"n":1,"o":41.06,"t":"2026-10-15T08:15:00Z","v":300,"vw":41.06},{"c":41.07,"h":41.07,"l":41.07,"n":2,"o":41.07,"t":"2026-10-15T08:30:00Z","v":865,"vw":41.07},{"c":41.07,"h":41.07,"l":41.07,"n":1,"o":41.07,"t":"2026-10-15T11:45:00Z","v":1000,"vw":41.07},{"c":41.09,"h":41.1,"l":41.035,"n":347,"o":41.07,"t":"2026-10-15T13:30:00Z","v":118408,"vw":41.070152},{"c":41.1051,"h":41.11,"l":41.0914,"n":145,"o":41.095,"t":"2026-10-15T13:45:00Z","v":43258,"vw":41.103153},{"c":41.115,"h":41.12,"l":41.1038,"n":137,"o":41.105,"t":"2026-10-15T14:00:00Z","v":23282,"vw":41.111119},{"c":41.125,"h":41.13,"l":41.105,"n":166,"o":41.1101,"t":"2026-10-15T14:15:00Z","v":41792,"vw":41.118241},{"c":41.1451,"h":41.15,"l":41.125,"n":192,"o":41.13,"t":"2026-10-15T14:30:00Z","v":53572,"vw":41.142161},{"c":41.165,"h":41.17,"l":41.1301,"n":182,"o":41.145,"t":"2026-10-15T14:45:00Z","v":42717,"vw":41.152483},{"c":41.1501,"h":41.17,"l":41.1501,"n":146,"o":41.1614,"t":"2026-10-15T15:00:00Z","v":56265,"vw":41.162089},{"c":41.145,"h":41.17,"l":41.145,"n":167,"o":41.15,"t":"2026-10-15T15:15:00Z","v":43185,"vw":41.158563},{"c":41.135,"h":41.15,"l":41.13,"n":207,"o":41.14,"t":"2026-10-15T15:30:00Z","v":61786,"vw":41.139358},{"c":41.125,"h":41.14,"l":41.1201,"n":146,"o":41.135,"t":"2026-10-15T15:45:00Z","v":38490,"vw":41.133926},{"c":41.125,"h":41.1351,"l":41.1249,"n":105,"o":41.125,"t":"2026-10-15T16:00:00Z","v":25190,"vw":41.128464},{"c":41.125,"h":41.13,"l":41.115,"n":86,"o":41.125,"t":"2026-10-15T16:15:00Z","v":20155,"vw":41.122025},{"c":41.135,"h":41.14,"l":41.115,"n":98,"o":41.12,"t":"2026-10-15T16:30:00Z","v":17849,"vw":41.133111},{"c":41.135,"h":41.14,"l":41.13,"n":62,"o":41.135,"t":"2026-10-15T16:45:00Z","v":15071,"vw":41.133127},{"c":41.145,"h":41.145,"l":41.13,"n":80,"o":41.135,"t":"2026-10-15T17:00:00Z","v":45661,"vw":41.13769},{"c":41.145,"h":41.15,"l":41.14,"n":117,"o":41.14,"t":"2026-10-15T17:15:00Z","v":13987,"vw":41.147037},{"c":41.1799,"h":41.18,"l":41.145,"n":115,"o":41.15,"t":"2026-10-15T17:30:00Z","v":19945,"vw":41.157709},{"c":41.18,"h":41.19,"l":41.175,"n":154,"o":41.18,"t":"2026-10-15T17:45:00Z","v":29021,"vw":41.181849},{"c":41.175,"h":41.18,"l":41.17,"n":92,"o":41.175,"t":"2026-10-15T18:00:00Z","v":29725,"vw":41.175834},{"c":41.18,"h":41.18,"l":41.17,"n":90,"o":41.175,"t":"2026-10-15T18:15:00Z","v":12936,"vw":41.175587},{"c":41.185,"h":41.185,"l":41.1747,"n":92,"o":41.18,"t":"2026-10-15T18:30:00Z","v":13476,"vw":41.179477},{"c":41.1975,"h":41.1975,"l":41.1801,"n":148,"o":41.185,"t":"2026-10-15T18:45:00Z","v":20355,"vw":41.186983},{"c":41.205,"h":41.2099,"l":41.19,"n":129,"o":41.195,"t":"2026-10-15T19:00:00Z","v":71710,"vw":41.195059},{"c":41.205,"h":41.21,"l":41.2,"n":123,"o":41.21,"t":"2026-10-15T19:15:00Z","v":26006,"vw":41.205157},{"c":41.205,"h":41.21,"l":41.2,"n":170,"o":41.205,"t":"2026-10-15T19:30:00Z","v":29994,"vw":41.204482},{"c":41.19,"h":41.205,"l":41.185,"n":452,"o":41.205,"t":"2026-10-15T19:45:00Z","v":99592,"vw":41.192634},{"c":41.19,"h":41.19,"l":41.19,"n":8,"o":41.19,"t":"2026-10-15T20:00:00Z","v":4064,"vw":41.19},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-15T20:30:00Z","v":125,"vw":41.08},{"c":41.165,"h":41.18,"l":41.13,"n":216,"o":41.14,"t":"2026-10-16T13:30:00Z","v":59046,"vw":41.145682},{"c":41.165,"h":41.17,"l":41.1501,"n":187,"o":41.155,"t":"2026-10-16T13:45:00Z","v":41516,"vw":41.16287},{"c":41.1701,"h":41.1899,"l":41.16,"n":190,"o":41.165,"t":"2026-10-16T14:00:00Z","v":50540,"vw":41.171758},{"c":41.165,"h":41.175,"l":41.16,"n":145,"o":41.1701,"t":"2026-10-16T14:15:00Z","v":19648,"vw":41.164759},{"c":41.17,"h":41.1728,"l":41.16,"n":265,"o":41.165,"t":"2026-10-16T14:30:00Z","v":52539,"vw":41.165257},{"c":41.15,"h":41.1701,"l":41.15,"n":156,"o":41.1701,"t":"2026-10-16T14:45:00Z","v":371056,"vw":41.160171},{"c":41.175,"h":41.175,"l":41.15,"n":201,"o":41.155,"t":"2026-10-16T15:00:00Z","v":38590,"vw":41.164016},{"c":41.165,"h":41.18,"l":41.155,"n":179,"o":41.17,"t":"2026-10-16T15:15:00Z","v":39459,"vw":41.168292},{"c":41.145,"h":41.165,"l":41.145,"n":177,"o":41.16,"t":"2026-10-16T15:30:00Z","v":41291,"vw":41.15691},{"c":41.115,"h":41.145,"l":41.11,"n":208,"o":41.145,"t":"2026-10-16T15:45:00Z","v":50197,"vw":41.128272},{"c":41.1,"h":41.115,"l":41.09,"n":154,"o":41.11,"t":"2026-10-16T16:00:00Z","v":47053,"vw":41.098668},{"c":41.1,"h":41.1099,"l":41.09,"n":210,"o":41.105,"t":"2026-10-16T16:15:00Z","v":94459,"vw":41.100404},{"c":41.08,"h":41.1,"l":41.075,"n":158,"o":41.1,"t":"2026-10-16T16:30:00Z","v":80369,"vw":41.089668},{"c":41.08,"h":41.09,"l":41.07,"n":176,"o":41.09,"t":"2026-10-16T16:45:00Z","v":49982,"vw":41.07778},{"c":41.06,"h":41.0869,"l":41.06,"n":137,"o":41.085,"t":"2026-10-16T17:00:00Z","v":76597,"vw":41.07319},{"c":41.06,"h":41.065,"l":41.03,"n":335,"o":41.065,"t":"2026-10-16T17:15:00Z","v":137935,"vw":41.047129},{"c":41.07,"h":41.08,"l":41.06,"n":174,"o":41.06,"t":"2026-10-16T17:30:00Z","v":39205,"vw":41.066925},{"c":41.05,"h":41.07,"l":41.05,"n":237,"o":41.065,"t":"2026-10-16T17:45:00Z","v":52516,"vw":41.063645},{"c":41.05,"h":41.0601,"l":41.04,"n":209,"o":41.05,"t":"2026-10-16T18:00:00Z","v":68708,"vw":41.050578},{"c":41.0407,"h":41.06,"l":41.04,"n":124,"o":41.055,"t":"2026-10-16T18:15:00Z","v":23263,"vw":41.047215},{"c":41.0399,"h":41.045,"l":41.03,"n":225,"o":41.04,"t":"2026-10-16T18:30:00Z","v":65415,"vw":41.038808},{"c":41.035,"h":41.0496,"l":41.03,"n":184,"o":41.035,"t":"2026-10-16T18:45:00Z","v":33529,"vw":41.037165},{"c":41.055,"h":41.055,"l":41.03,"n":296,"o":41.03,"t":"2026-10-16T19:00:00Z","v":75780,"vw":41.042699},{"c":41.055,"h":41.06,"l":41.05,"n":242,"o":41.055,"t":"2026-10-16T19:15:00Z","v":81905,"vw":41.052451},{"c":41.045,"h":41.06,"l":41.04,"n":390,"o":41.05,"t":"2026-10-16T19:30:00Z","v":81399,"vw":41.052183},{"c":41.04,"h":41.0692,"l":41.03,"n":595,"o":41.045,"t":"2026-10-16T19:45:00Z","v":103038,"vw":41.048964},{"c":41.04,"h":41.04,"l":41.04,"n":11,"o":41.04,"t":"2026-10-16T20:00:00Z","v":1903,"vw":41.04},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-16T20:45:00Z","v":245,"vw":41},{"c":41.01,"h":41.01,"l":41.01,"n":3,"o":41.01,"t":"2026-10-19T11:30:00Z","v":250,"vw":41.01},{"c":41.0605,"h":41.09,"l":41.05,"n":178,"o":41.09,"t":"2026-10-19T13:30:00Z","v":44823,"vw":41.075951},{"c":41.065,"h":41.0696,"l":41.05,"n":68,"o":41.0529,"t":"2026-10-19T13:45:00Z","v":23930,"vw":41.063585},{"c":41.07,"h":41.0763,"l":41.0531,"n":179,"o":41.0651,"t":"2026-10-19T14:00:00Z","v":47705,"vw":41.067682},{"c":41.075,"h":41.09,"l":41.07,"n":204,"o":41.0764,"t":"2026-10-19T14:15:00Z","v":43001,"vw":41.080988},{"c":41.05,"h":41.075,"l":41.05,"n":152,"o":41.075,"t":"2026-10-19T14:30:00Z","v":46009,"vw":41.055349},{"c":41.06,"h":41.06,"l":41.045,"n":153,"o":41.045,"t":"2026-10-19T14:45:00Z","v":33382,"vw":41.057143},{"c":41.0665,"h":41.07,"l":41.0542,"n":193,"o":41.0542,"t":"2026-10-19T15:00:00Z","v":73747,"vw":41.063848},{"c":41.07,"h":41.075,"l":41.06,"n":162,"o":41.0625,"t":"2026-10-19T15:15:00Z","v":71524,"vw":41.066911},{"c":41.065,"h":41.08,"l":41.06,"n":166,"o":41.075,"t":"2026-10-19T15:30:00Z","v":53791,"vw":41.071509},{"c":41.065,"h":41.07,"l":41.06,"n":143,"o":41.065,"t":"2026-10-19T15:45:00Z","v":33127,"vw":41.064521},{"c":41.055,"h":41.06,"l":41.05,"n":133,"o":41.06,"t":"2026-10-19T16:00:00Z","v":41363,"vw":41.057315},{"c":41.0499,"h":41.055,"l":41.0401,"n":91,"o":41.055,"t":"2026-10-19T16:15:00Z","v":15058,"vw":41.04833},{"c":41.045,"h":41.045,"l":41.04,"n":145,"o":41.045,"t":"2026-10-19T16:30:00Z","v":47045,"vw":41.043794},{"c":41.0351,"h":41.045,"l":41.03,"n":76,"o":41.045,"t":"2026-10-19T16:45:00Z","v":9376,"vw":41.03976},{"c":41.035,"h":41.04,"l":41.03,"n":62,"o":41.0302,"t":"2026-10-19T17:00:00Z","v":6445,"vw":41.032591},{"c":41.045,"h":41.05,"l":41.035,"n":137,"o":41.035,"t":"2026-10-19T17:15:00Z","v":85436,"vw":41.041254},{"c":41.045,"h":41.05,"l":41.045,"n":144,"o":41.045,"t":"2026-10-19T17:30:00Z","v":26690,"vw":41.046425},{"c":41.055,"h":41.06,"l":41.04,"n":151,"o":41.045,"t":"2026-10-19T17:45:00Z","v":41204,"vw":41.051604},{"c":41.06,"h":41.06,"l":41.05,"n":117,"o":41.055,"t":"2026-10-19T18:00:00Z","v":27533,"vw":41.054012},{"c":41.055,"h":41.06,"l":41.05,"n":174,"o":41.06,"t":"2026-10-19T18:15:00Z","v":21041,"vw":41.054188},{"c":41.0651,"h":41.0661,"l":41.055,"n":184,"o":41.0595,"t":"2026-10-19T18:30:00Z","v":28651,"vw":41.059132},{"c":41.0599,"h":41.069,"l":41.05,"n":179,"o":41.065,"t":"2026-10-19T18:45:00Z","v":17005,"vw":41.060452},{"c":41.04,"h":41.055,"l":41.04,"n":150,"o":41.055,"t":"2026-10-19T19:00:00Z","v":34564,"vw":41.047233},{"c":41.05,"h":41.05,"l":41.0341,"n":343,"o":41.045,"t":"2026-10-19T19:15:00Z","v":208494,"vw":41.042181},{"c":41.05,"h":41.05,"l":41.04,"n":689,"o":41.045,"t":"2026-10-19T19:30:00Z","v":94060,"vw":41.046854},{"c":41.038,"h":41.055,"l":41.01,"n":1111,"o":41.045,"t":"2026-10-19T19:45:00Z","v":249668,"vw":41.043756},{"c":41.04,"h":41.04,"l":41.04,"n":12,"o":41.04,"t":"2026-10-19T20:00:00Z","v":54494,"vw":41.04},{"c":40.99,"h":40.99,"l":40.97,"n":38,"o":40.97,"t":"2026-10-20T13:15:00Z","v":4214,"vw":40.984737},{"c":41.005,"h":41.0098,"l":40.95,"n":160,"o":40.96,"t":"2026-10-20T13:30:00Z","v":79175,"vw":40.972156},{"c":41.015,"h":41.0168,"l":41,"n":100,"o":41.005,"t":"2026-10-20T13:45:00Z","v":43167,"vw":41.00796},{"c":41.035,"h":41.0369,"l":41,"n":209,"o":41.02,"t":"2026-10-20T14:00:00Z","v":45247,"vw":41.018262},{"c":41.095,"h":41.095,"l":41.035,"n":173,"o":41.035,"t":"2026-10-20T14:15:00Z","v":30368,"vw":41.062879},{"c":41.09,"h":41.105,"l":41.065,"n":146,"o":41.0932,"t":"2026-10-20T14:30:00Z","v":46436,"vw":41.082268},{"c":41.09,"h":41.0999,"l":41.08,"n":90,"o":41.09,"t":"2026-10-20T14:45:00Z","v":41989,"vw":41.088558},{"c":41.04,"h":41.099,"l":41.035,"n":160,"o":41.09,"t":"2026-10-20T15:00:00Z","v":51381,"vw":41.072617},{"c":41.0475,"h":41.07,"l":41.035,"n":146,"o":41.035,"t":"2026-10-20T15:15:00Z","v":79738,"vw":41.051855},{"c":41.045,"h":41.05,"l":41.035,"n":95,"o":41.0435,"t":"2026-10-20T15:30:00Z","v":46429,"vw":41.042496},{"c":41.025,"h":41.04,"l":41.02,"n":84,"o":41.04,"t":"2026-10-20T15:45:00Z","v":27807,"vw":41.03179},{"c":41.01,"h":41.0299,"l":41.005,"n":136,"o":41.025,"t":"2026-10-20T16:00:00Z","v":48394,"vw":41.015913},{"c":40.995,"h":41.02,"l":40.985,"n":151,"o":41.01,"t":"2026-10-20T16:15:00Z","v":77236,"vw":40.998086},{"c":40.9933,"h":41.005,"l":40.99,"n":95,"o":40.995,"t":"2026-10-20T16:30:00Z","v":55742,"vw":40.997862},{"c":40.9799,"h":40.9966,"l":40.9735,"n":130,"o":40.9901,"t":"2026-10-20T16:45:00Z","v":43491,"vw":40.98542},{"c":40.975,"h":40.985,"l":40.97,"n":97,"o":40.9799,"t":"2026-10-20T17:00:00Z","v":19674,"vw":40.976328},{"c":41.0001,"h":41.0099,"l":40.975,"n":163,"o":40.975,"t":"2026-10-20T17:15:00Z","v":115558,"vw":40.993892},{"c":41.015,"h":41.015,"l":41,"n":114,"o":41,"t":"2026-10-20T17:30:00Z","v":29644,"vw":41.008386},{"c":41.0175,"h":41.0198,"l":41.005,"n":105,"o":41.015,"t":"2026-10-20T17:45:00Z","v":35618,"vw":41.011406},{"c":41.015,"h":41.02,"l":41.0116,"n":67,"o":41.015,"t":"2026-10-20T18:00:00Z","v":12353,"vw":41.016705},{"c":41.0299,"h":41.04,"l":41.0135,"n":248,"o":41.015,"t":"2026-10-20T18:15:00Z","v":227092,"vw":41.034862},{"c":41.025,"h":41.03,"l":41.02,"n":189,"o":41.0201,"t":"2026-10-20T18:30:00Z","v":893718,"vw":41.029701},{"c":41.035,"h":41.04,"l":41.0234,"n":124,"o":41.03,"t":"2026-10-20T18:45:00Z","v":67657,"vw":41.031983},{"c":41.035,"h":41.04,"l":41.03,"n":273,"o":41.035,"t":"2026-10-20T19:00:00Z","v":94684,"vw":41.034086},{"c":41.035,"h":41.04,"l":41.0236,"n":199,"o":41.035,"t":"2026-10-20T19:15:00Z","v":87234,"vw":41.031529},{"c":41.02,"h":41.04,"l":41.02,"n":255,"o":41.035,"t":"2026-10-20T19:30:00Z","v":89237,"vw":41.028998},{"c":41.02,"h":41.03,"l":41.0124,"n":238,"o":41.025,"t":"2026-10-20T19:45:00Z","v":66923,"vw":41.018555},{"c":41.04,"h":41.04,"l":41.04,"n":10,"o":41.04,"t":"2026-10-20T20:00:00Z","v":9689,"vw":41.04},{"c":41.04,"h":41.04,"l":41.04,"n":1,"o":41.04,"t":"2026-10-20T22:00:00Z","v":200,"vw":41.04},{"c":41.06,"h":41.06,"l":41.06,"n":1,"o":41.06,"t":"2026-10-21T13:15:00Z","v":100,"vw":41.06},{"c":41.095,"h":41.1,"l":41.05,"n":133,"o":41.05,"t":"2026-10-21T13:30:00Z","v":56500,"vw":41.069034},{"c":41.075,"h":41.0961,"l":41.075,"n":62,"o":41.0938,"t":"2026-10-21T13:45:00Z","v":18247,"vw":41.086942},{"c":41.061,"h":41.08,"l":41.045,"n":191,"o":41.07,"t":"2026-10-21T14:00:00Z","v":25126,"vw":41.059486},{"c":41.055,"h":41.065,"l":41.04,"n":105,"o":41.065,"t":"2026-10-21T14:15:00Z","v":38141,"vw":41.052798},{"c":41.055,"h":41.0599,"l":41.055,"n":72,"o":41.055,"t":"2026-10-21T14:30:00Z","v":11988,"vw":41.055085},{"c":41.05,"h":41.065,"l":41.045,"n":151,"o":41.055,"t":"2026-10-21T14:45:00Z","v":53542,"vw":41.052275},{"c":41.04,"h":41.055,"l":41.04,"n":113,"o":41.05,"t":"2026-10-21T15:00:00Z","v":38336,"vw":41.047894},{"c":41.05,"h":41.05,"l":41.03,"n":170,"o":41.045,"t":"2026-10-21T15:15:00Z","v":62524,"vw":41.042611},{"c":41.055,"h":41.07,"l":41.05,"n":89,"o":41.055,"t":"2026-10-21T15:30:00Z","v":30293,"vw":41.059827},{"c":41.055,"h":41.06,"l":41.05,"n":63,"o":41.055,"t":"2026-10-21T15:45:00Z","v":24912,"vw":41.056386},{"c":41.055,"h":41.0599,"l":41.05,"n":29,"o":41.05,"t":"2026-10-21T16:00:00Z","v":5332,"vw":41.054375},{"c":41.055,"h":41.0599,"l":41.05,"n":65,"o":41.055,"t":"2026-10-21T16:15:00Z","v":18718,"vw":41.053978},{"c":41.0698,"h":41.0701,"l":41.045,"n":113,"o":41.0598,"t":"2026-10-21T16:30:00Z","v":35627,"vw":41.05832},{"c":41.075,"h":41.0798,"l":41.0601,"n":71,"o":41.065,"t":"2026-10-21T16:45:00Z","v":25041,"vw":41.068893},{"c":41.0801,"h":41.0899,"l":41.0699,"n":82,"o":41.07,"t":"2026-10-21T17:00:00Z","v":52795,"vw":41.071878},{"c":41.0826,"h":41.0899,"l":41.08,"n":49,"o":41.08,"t":"2026-10-21T17:15:00Z","v":9223,"vw":41.084027},{"c":41.0831,"h":41.0951,"l":41.08,"n":144,"o":41.085,"t":"2026-10-21T17:30:00Z","v":93178,"vw":41.088643},{"c":41.085,"h":41.09,"l":41.08,"n":86,"o":41.0829,"t":"2026-10-21T17:45:00Z","v":40458,"vw":41.087094},{"c":41.085,"h":41.0899,"l":41.075,"n":67,"o":41.085,"t":"2026-10-21T18:00:00Z","v":21503,"vw":41.081275},{"c":41.0951,"h":41.1,"l":41.0899,"n":112,"o":41.09,"t":"2026-10-21T18:15:00Z","v":666785,"vw":41.09952},{"c":41.1,"h":41.1,"l":41.09,"n":84,"o":41.095,"t":"2026-10-21T18:30:00Z","v":23966,"vw":41.095019},{"c":41.045,"h":41.1001,"l":41.035,"n":150,"o":41.1001,"t":"2026-10-21T18:45:00Z","v":68164,"vw":41.072848},{"c":41.045,"h":41.0497,"l":41.02,"n":169,"o":41.0401,"t":"2026-10-21T19:00:00Z","v":101349,"vw":41.035329},{"c":41.07,"h":41.0799,"l":41.0401,"n":214,"o":41.045,"t":"2026-10-21T19:15:00Z","v":68987,"vw":41.061666},{"c":41.075,"h":41.08,"l":41.07,"n":86,"o":41.0799,"t":"2026-10-21T19:30:00Z","v":30130,"vw":41.075087},{"c":41.06,"h":41.075,"l":41.06,"n":199,"o":41.075,"t":"2026-10-21T19:45:00Z","v":23667,"vw":41.065703},{"c":41.06,"h":41.06,"l":41.06,"n":10,"o":41.06,"t":"2026-10-21T20:00:00Z","v":10491,"vw":41.06},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-21T22:00:00Z","v":144,"vw":41},{"c":40.99,"h":41.01,"l":40.99,"n":6,"o":41.01,"t":"2026-10-22T13:15:00Z","v":897,"vw":41.003236},{"c":41.06,"h":41.07,"l":40.965,"n":210,"o":40.97,"t":"2026-10-22T13:30:00Z","v":77329,"vw":41.022013},{"c":41.0699,"h":41.075,"l":41.055,"n":82,"o":41.055,"t":"2026-10-22T13:45:00Z","v":26018,"vw":41.066027},{"c":41.075,"h":41.08,"l":41.0643,"n":98,"o":41.07,"t":"2026-10-22T14:00:00Z","v":18177,"vw":41.07414},{"c":41.065,"h":41.08,"l":41.06,"n":132,"o":41.07,"t":"2026-10-22T14:15:00Z","v":33746,"vw":41.073862},{"c":41.07,"h":41.07,"l":41.05,"n":167,"o":41.065,"t":"2026-10-22T14:30:00Z","v":38657,"vw":41.058346},{"c":41.07,"h":41.075,"l":41.06,"n":125,"o":41.065,"t":"2026-10-22T14:45:00Z","v":153549,"vw":41.063475},{"c":41.0699,"h":41.0799,"l":41.05,"n":204,"o":41.07,"t":"2026-10-22T15:00:00Z","v":93573,"vw":41.061538},{"c":41.0701,"h":41.08,"l":41.055,"n":440,"o":41.06,"t":"2026-10-22T15:15:00Z","v":336341,"vw":41.072629},{"c":41.065,"h":41.08,"l":41.0601,"n":260,"o":41.07,"t":"2026-10-22T15:30:00Z","v":66668,"vw":41.070759},{"c":41.0829,"h":41.085,"l":41.065,"n":133,"o":41.065,"t":"2026-10-22T15:45:00Z","v":31653,"vw":41.073204},{"c":41.085,"h":41.09,"l":41.07,"n":87,"o":41.085,"t":"2026-10-22T16:00:00Z","v":101583,"vw":41.079991},{"c":41.095,"h":41.1,"l":41.08,"n":65,"o":41.084,"t":"2026-10-22T16:15:00Z","v":20817,"vw":41.092128},{"c":41.095,"h":41.0998,"l":41.085,"n":70,"o":41.095,"t":"2026-10-22T16:30:00Z","v":29812,"vw":41.092324},{"c":41.105,"h":41.11,"l":41.09,"n":123,"o":41.1,"t":"2026-10-22T16:45:00Z","v":70498,"vw":41.098205},{"c":41.09,"h":41.1,"l":41.08,"n":160,"o":41.1,"t":"2026-10-22T17:00:00Z","v":74751,"vw":41.091717},{"c":41.115,"h":41.115,"l":41.09,"n":121,"o":41.09,"t":"2026-10-22T17:15:00Z","v":30203,"vw":41.101591},{"c":41.125,"h":41.13,"l":41.11,"n":110,"o":41.1128,"t":"2026-10-22T17:30:00Z","v":39320,"vw":41.117418},{"c":41.1301,"h":41.14,"l":41.12,"n":98,"o":41.125,"t":"2026-10-22T17:45:00Z","v":34853,"vw":41.131059},{"c":41.105,"h":41.14,"l":41.1,"n":125,"o":41.14,"t":"2026-10-22T18:00:00Z","v":36646,"vw":41.113287},{"c":41.115,"h":41.12,"l":41.103,"n":184,"o":41.105,"t":"2026-10-22T18:15:00Z","v":28770,"vw":41.111615},{"c":41.1019,"h":41.115,"l":41.1,"n":95,"o":41.115,"t":"2026-10-22T18:30:00Z","v":26327,"vw":41.106607},{"c":41.1,"h":41.1076,"l":41.09,"n":115,"o":41.105,"t":"2026-10-22T18:45:00Z","v":33975,"vw":41.099995},{"c":41.11,"h":41.11,"l":41.1,"n":107,"o":41.105,"t":"2026-10-22T19:00:00Z","v":24635,"vw":41.107564},{"c":41.115,"h":41.12,"l":41.11,"n":74,"o":41.115,"t":"2026-10-22T19:15:00Z","v":16248,"vw":41.114677},{"c":41.105,"h":41.12,"l":41.1049,"n":107,"o":41.11,"t":"2026-10-22T19:30:00Z","v":20707,"vw":41.110072},{"c":41.11,"h":41.12,"l":41.105,"n":402,"o":41.105,"t":"2026-10-22T19:45:00Z","v":118981,"vw":41.111921},{"c":41.11,"h":41.12,"l":41.11,"n":10,"o":41.12,"t":"2026-10-22T20:00:00Z","v":6598,"vw":41.119848}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":49.3169081657851,"iv":0.5681069672541849,"gamma":0.035604594496936835,"theta":-0.027255214397230342,"vega":0.02691628845509913,"rho":0.004331886683935245,"breakevenPct":21.08927083118946},{"delta":0.2,"premium":0.475,"strike":45.53145660334358,"iv":0.38919940392020735,"gamma":0.06267951059109575,"theta":-0.022754665161856164,"vega":0.03230235793319462,"rho":0.005831456968840147,"breakevenPct":11.883406136535948},{"delta":0.25,"premium":0.475,"strike":43.760233596459564,"iv":0.28927611118699753,"gamma":0.09628503585523716,"theta":-0.019554168417238404,"vega":0.036626812281105356,"rho":0.007300848762874455,"breakevenPct":7.575957189833583},{"delta":0.3,"premium":0.475,"strike":42.79510430147763,"iv":0.22682572191387884,"gamma":0.1358550987113964,"theta":-0.01712789563443486,"vega":0.03997021179543208,"rho":0.008742084472908238,"breakevenPct":5.228852873243277},{"delta":0.35,"premium":0.475,"strike":42.17757516071949,"iv":0.18223599850652183,"gamma":0.1795029728333016,"theta":-0.015130526049072994,"vega":0.042613092279540195,"rho":0.01016365331186514,"breakevenPct":3.72707967101044},{"delta":0.4,"premium":0.49411723284736914,"strike":41.847062137221045,"iv":0.15866629523194337,"gamma":0.21439194896435085,"theta":-0.013958976381911683,"vega":0.04357360499383697,"rho":0.011604921846592862,"breakevenPct":2.9697941879095815},{"delta":0.45,"premium":0.5209506038578371,"strike":41.632395169137304,"iv":0.14358073716972802,"gamma":0.2457456400678269,"theta":-0.01312074590574152,"vega":0.043855076852344035,"rho":0.0130541416144071,"breakevenPct":2.513000420708036},{"delta":0.5,"premium":0.547783974868305,"strike":41.41772820105356,"iv":0.12849517910751268,"gamma":0.277099331171303,"theta":-0.012282515429571358,"vega":0.04413654871085109,"rho":0.014503361382221337,"breakevenPct":2.0562066535064902},{"delta":0.55,"premium":0.574617345878773,"strike":41.203061232969816,"iv":0.11340962104529731,"gamma":0.30845302227477905,"theta":-0.011444284953401194,"vega":0.04441802056935815,"rho":0.015952581150035578,"breakevenPct":1.5994128863049444},{"delta":0.6,"premium":0.6037399053890125,"strike":40.9928763706876,"iv":0.09878663872087598,"gamma":0.3363870996494308,"theta":-0.010579391770576256,"vega":0.044411146618833365,"rho":0.01741914895590303,"breakevenPct":1.1590862745053785},{"delta":0.65,"premium":0.6729155450963116,"strike":40.8611132474356,"iv":0.0922571721226283,"gamma":0.30448946681881583,"theta":-0.009247991121013231,"vega":0.0393591932374138,"rho":0.01918924893462406,"breakevenPct":1.0068793592702148},{"delta":0.7,"premium":0.7420911848036105,"strike":40.7293501241836,"iv":0.08572770552438061,"gamma":0.27259183398820097,"theta":-0.007916590471450208,"vega":0.034307239855994244,"rho":0.020959348913345086,"breakevenPct":0.8546724440350513},{"delta":0.75,"premium":0.8112668245109096,"strike":40.597587000931604,"iv":0.07919823892613292,"gamma":0.240694201157586,"theta":-0.006585189821887182,"vega":0.029255286474574684,"rho":0.022729448892066115,"breakevenPct":0.7024655287998876},{"delta":0.8,"premium":0.8804424642182087,"strike":40.465823877679604,"iv":0.07266877232788523,"gamma":0.20879656832697105,"theta":-0.005253789172324157,"vega":0.024203333093155116,"rho":0.024499548870787147,"breakevenPct":0.5502586135647236},{"delta":0.85,"premium":0.9496181039255076,"strike":40.334060754427604,"iv":0.06613930572963754,"gamma":0.17689893549635616,"theta":-0.0039223885227611345,"vega":0.01915137971173556,"rho":0.026269648849508172,"breakevenPct":0.3980516983295601},{"delta":0.9,"premium":1.0187937436328067,"strike":40.202297631175604,"iv":0.05960983913138985,"gamma":0.1450013026657412,"theta":-0.0025909878731981088,"vega":0.014099426330315995,"rho":0.0280397488282292,"breakevenPct":0.24584478309439628}],"put":[{"delta":0.15,"premium":0.5,"strike":35.82526842438276,"iv":0.522238428331704,"gamma":0.038794605876463994,"theta":-0.023563991199683547,"vega":0.026911029725178285,"rho":-0.005455370071467933,"breakevenPct":14.092246049652804},{"delta":0.2,"premium":0.5,"strike":38.01997593105504,"iv":0.36921467652619816,"gamma":0.06575616403572446,"theta":-0.019649114414083988,"vega":0.03231823266943756,"rho":-0.007210856630987598,"breakevenPct":8.754922346656013},{"delta":0.25,"premium":0.48847753602827676,"strike":39.15363285295631,"iv":0.28344803771309157,"gamma":0.10786846387496328,"theta":-0.016355563069549665,"vega":0.03635137268508825,"rho":-0.009029921240834975,"breakevenPct":5.969953023034934},{"delta":0.3,"premium":0.44395176174174883,"strike":39.74730984344335,"iv":0.22527870498182423,"gamma":0.17848151095549603,"theta":-0.012986072351936863,"vega":0.039055944126342015,"rho":-0.010958936164056821,"breakevenPct":4.417903497807389},{"delta":0.35,"premium":0.3994259874552209,"strike":40.34098683393039,"iv":0.16710937225055691,"gamma":0.24909455803602876,"theta":-0.009616581634324061,"vega":0.04176051556759579,"rho":-0.012887951087278669,"breakevenPct":2.865853972579844},{"delta":0.4,"premium":0.3549002131686929,"strike":40.93466382441743,"iv":0.10894003951928952,"gamma":0.31970760511656154,"theta":-0.006247090916711254,"vega":0.04446508700884956,"rho":-0.014816966010500518,"breakevenPct":1.3138044473522967},{"delta":0.45,"premium":0.4808866496482598,"strike":41.17451553286435,"iv":0.10988341280353559,"gamma":0.3086018568603198,"theta":-0.0060970420060260915,"vega":0.044329828253139185,"rho":-0.01648369833745286,"breakevenPct":1.036894739260487},{"delta":0.5,"premium":0.6279591264777484,"strike":41.370612168636995,"iv":0.11813683677937724,"gamma":0.2873905225696446,"theta":-0.006345118716609339,"vega":0.04384338776181543,"rho":-0.018117996028884538,"breakevenPct":0.9176725628422894},{"delta":0.55,"premium":0.7750316033072373,"strike":41.56670880440965,"iv":0.12639026075521892,"gamma":0.26617918827896936,"theta":-0.006593195427192587,"vega":0.04335694727049167,"rho":-0.019752293720316217,"breakevenPct":0.7984503864240915},{"delta":0.6,"premium":0.922104080136726,"strike":41.7628054401823,"iv":0.1346436847310606,"gamma":0.24496785398829413,"theta":-0.006841272137775836,"vega":0.04287050677916791,"rho":-0.021386591411747896,"breakevenPct":0.679228210005894},{"delta":0.65,"premium":1.0691765569662146,"strike":41.95890207595495,"iv":0.14289710870690225,"gamma":0.2237565196976189,"theta":-0.007089348848359083,"vega":0.04238406628784415,"rho":-0.023020889103179575,"breakevenPct":0.5600060335876962},{"delta":0.7,"premium":1.5963064186555853,"strike":42.48420138405423,"iv":0.17957319475923494,"gamma":0.17534021349898465,"theta":-0.00876760820954629,"vega":0.03991818976489908,"rho":-0.024810940825021745,"breakevenPct":0.5644577689721642}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":49.3169081657851,"iv":0.5681069672541849,"gamma":0.035604594496936835,"theta":-0.027255214397230342,"vega":0.02691628845509913,"rho":0.004331886683935245,"breakevenPct":21.08927083118946},{"delta":0.2,"premium":0.475,"strike":45.53145660334358,"iv":0.38919940392020735,"gamma":0.06267951059109575,"theta":-0.022754665161856164,"vega":0.03230235793319462,"rho":0.005831456968840147,"breakevenPct":11.883406136535948},{"delta":0.25,"premium":0.475,"strike":43.760233596459564,"iv":0.28927611118699753,"gamma":0.09628503585523716,"theta":-0.019554168417238404,"vega":0.036626812281105356,"rho":0.007300848762874455,"breakevenPct":7.575957189833583},{"delta":0.3,"premium":0.475,"strike":42.79510430147763,"iv":0.22682572191387884,"gamma":0.1358550987113964,"theta":-0.01712789563443486,"vega":0.03997021179543208,"rho":0.008742084472908238,"breakevenPct":5.228852873243277},{"delta":0.35,"premium":0.475,"strike":42.17757516071949,"iv":0.18223599850652183,"gamma":0.1795029728333016,"theta":-0.015130526049072994,"vega":0.042613092279540195,"rho":0.01016365331186514,"breakevenPct":3.72707967101044},{"delta":0.4,"premium":0.49411723284736914,"strike":41.847062137221045,"iv":0.15866629523194337,"gamma":0.21439194896435085,"theta":-0.013958976381911683,"vega":0.04357360499383697,"rho":0.011604921846592862,"breakevenPct":2.9697941879095815},{"delta":0.45,"premium":0.5209506038578371,"strike":41.632395169137304,"iv":0.14358073716972802,"gamma":0.2457456400678269,"theta":-0.01312074590574152,"vega":0.043855076852344035,"rho":0.0130541416144071,"breakevenPct":2.513000420708036},{"delta":0.5,"premium":0.547783974868305,"strike":41.41772820105356,"iv":0.12849517910751268,"gamma":0.277099331171303,"theta":-0.012282515429571358,"vega":0.04413654871085109,"rho":0.014503361382221337,"breakevenPct":2.0562066535064902},{"delta":0.55,"premium":0.574617345878773,"strike":41.203061232969816,"iv":0.11340962104529731,"gamma":0.30845302227477905,"theta":-0.011444284953401194,"vega":0.04441802056935815,"rho":0.015952581150035578,"breakevenPct":1.5994128863049444},{"delta":0.6,"premium":0.6037399053890125,"strike":40.9928763706876,"iv":0.09878663872087598,"gamma":0.3363870996494308,"theta":-0.010579391770576256,"vega":0.044411146618833365,"rho":0.01741914895590303,"breakevenPct":1.1590862745053785},{"delta":0.65,"premium":0.6729155450963116,"strike":40.8611132474356,"iv":0.0922571721226283,"gamma":0.30448946681881583,"theta":-0.009247991121013231,"vega":0.0393591932374138,"rho":0.01918924893462406,"breakevenPct":1.0068793592702148},{"delta":0.7,"premium":0.7420911848036105,"strike":40.7293501241836,"iv":0.08572770552438061,"gamma":0.27259183398820097,"theta":-0.007916590471450208,"vega":0.034307239855994244,"rho":0.020959348913345086,"breakevenPct":0.8546724440350513},{"delta":0.75,"premium":0.8112668245109096,"strike":40.597587000931604,"iv":0.07919823892613292,"gamma":0.240694201157586,"theta":-0.006585189821887182,"vega":0.029255286474574684,"rho":0.022729448892066115,"breakevenPct":0.7024655287998876},{"delta":0.8,"premium":0.8804424642182087,"strike":40.465823877679604,"iv":0.07266877232788523,"gamma":0.20879656832697105,"theta":-0.005253789172324157,"vega":0.024203333093155116,"rho":0.024499548870787147,"breakevenPct":0.5502586135647236},{"delta":0.85,"premium":0.9496181039255076,"strike":40.334060754427604,"iv":0.06613930572963754,"gamma":0.17689893549635616,"theta":-0.0039223885227611345,"vega":0.01915137971173556,"rho":0.026269648849508172,"breakevenPct":0.3980516983295601},{"delta":0.9,"premium":1.0187937436328067,"strike":40.202297631175604,"iv":0.05960983913138985,"gamma":0.1450013026657412,"theta":-0.0025909878731981088,"vega":0.014099426330315995,"rho":0.0280397488282292,"breakevenPct":0.24584478309439628}],"put":[{"delta":0.15,"premium":0.5,"strike":35.82526842438276,"iv":0.522238428331704,"gamma":0.038794605876463994,"theta":-0.023563991199683547,"vega":0.026911029725178285,"rho":-0.005455370071467933,"breakevenPct":14.092246049652804},{"delta":0.2,"premium":0.5,"strike":38.01997593105504,"iv":0.36921467652619816,"gamma":0.06575616403572446,"theta":-0.019649114414083988,"vega":0.03231823266943756,"rho":-0.007210856630987598,"breakevenPct":8.754922346656013},{"delta":0.25,"premium":0.48847753602827676,"strike":39.15363285295631,"iv":0.28344803771309157,"gamma":0.10786846387496328,"theta":-0.016355563069549665,"vega":0.03635137268508825,"rho":-0.009029921240834975,"breakevenPct":5.969953023034934},{"delta":0.3,"premium":0.44395176174174883,"strike":39.74730984344335,"iv":0.22527870498182423,"gamma":0.17848151095549603,"theta":-0.012986072351936863,"vega":0.039055944126342015,"rho":-0.010958936164056821,"breakevenPct":4.417903497807389},{"delta":0.35,"premium":0.3994259874552209,"strike":40.34098683393039,"iv":0.16710937225055691,"gamma":0.24909455803602876,"theta":-0.009616581634324061,"vega":0.04176051556759579,"rho":-0.012887951087278669,"breakevenPct":2.865853972579844},{"delta":0.4,"premium":0.3549002131686929,"strike":40.93466382441743,"iv":0.10894003951928952,"gamma":0.31970760511656154,"theta":-0.006247090916711254,"vega":0.04446508700884956,"rho":-0.014816966010500518,"breakevenPct":1.3138044473522967},{"delta":0.45,"premium":0.4808866496482598,"strike":41.17451553286435,"iv":0.10988341280353559,"gamma":0.3086018568603198,"theta":-0.0060970420060260915,"vega":0.044329828253139185,"rho":-0.01648369833745286,"breakevenPct":1.036894739260487},{"delta":0.5,"premium":0.6279591264777484,"strike":41.370612168636995,"iv":0.11813683677937724,"gamma":0.2873905225696446,"theta":-0.006345118716609339,"vega":0.04384338776181543,"rho":-0.018117996028884538,"breakevenPct":0.9176725628422894},{"delta":0.55,"premium":0.7750316033072373,"strike":41.56670880440965,"iv":0.12639026075521892,"gamma":0.26617918827896936,"theta":-0.006593195427192587,"vega":0.04335694727049167,"rho":-0.019752293720316217,"breakevenPct":0.7984503864240915},{"delta":0.6,"premium":0.922104080136726,"strike":41.7628054401823,"iv":0.1346436847310606,"gamma":0.24496785398829413,"theta":-0.006841272137775836,"vega":0.04287050677916791,"rho":-0.021386591411747896,"breakevenPct":0.679228210005894},{"delta":0.65,"premium":1.0691765569662146,"strike":41.95890207595495,"iv":0.14289710870690225,"gamma":0.2237565196976189,"theta":-0.007089348848359083,"vega":0.04238406628784415,"rho":-0.023020889103179575,"breakevenPct":0.5600060335876962},{"delta":0.7,"premium":1.5963064186555853,"strike":42.48420138405423,"iv":0.17957319475923494,"gamma":0.17534021349898465,"theta":-0.00876760820954629,"vega":0.03991818976489908,"rho":-0.024810940825021745,"breakevenPct":0.5644577689721642}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}