{"symbol":"XLRE","url":"https://intraalpha.com/companies/XLRE","capturedAt":"2026-10-22T20:46:22.404Z","state":"ready","quote":{"symbol":"XLRE","last_price":42.5,"prev_close":42.06,"regular_close":42.52,"change":0.44,"change_pct":1.0461,"regular_change":0.46,"regular_change_pct":1.0937,"extended_change":-0.02,"extended_change_pct":-0.047,"bid":42.38,"ask":42.55,"bid_size":1100,"ask_size":500,"volume":10745497,"vwap":42.289671,"open":42.03,"high":42.575,"low":41.98,"close":42.52,"trade_count":32282,"last_trade_at":"2026-10-22T20:29:31.994399445Z","last_quote_at":"2026-10-22T20:45:50.441241604Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:20.645702307-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":7700000000,"net_expense_ratio":0.0008,"portfolio_turnover":0.08,"dividend_yield":0.0338,"inception_date":"2015-10-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:21.897040+00:00"},"optionObservedAt":"2026-10-22T19:55:07.125Z","bars":[{"c":41.83,"h":41.85,"l":41.78,"n":89,"o":41.78,"t":"2026-10-15T08:00:00Z","v":12091,"vw":41.828235},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-15T08:15:00Z","v":300,"vw":41.67},{"c":41.64,"h":41.64,"l":41.64,"n":1,"o":41.64,"t":"2026-10-15T09:20:00Z","v":100,"vw":41.64},{"c":41.73,"h":41.77,"l":41.73,"n":14,"o":41.77,"t":"2026-10-15T11:00:00Z","v":510,"vw":41.738639},{"c":41.9309,"h":41.9309,"l":41.9309,"n":1,"o":41.9309,"t":"2026-10-15T11:20:00Z","v":466,"vw":41.9309},{"c":41.9,"h":41.9,"l":41.7983,"n":2,"o":41.7983,"t":"2026-10-15T12:20:00Z","v":263,"vw":41.836969},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-15T12:40:00Z","v":600,"vw":42.01},{"c":41.94,"h":41.94,"l":41.94,"n":3,"o":41.94,"t":"2026-10-15T12:55:00Z","v":220,"vw":41.94},{"c":41.92,"h":41.92,"l":41.9,"n":9,"o":41.9,"t":"2026-10-15T13:05:00Z","v":843,"vw":41.916195},{"c":41.92,"h":41.92,"l":41.92,"n":5,"o":41.92,"t":"2026-10-15T13:10:00Z","v":353,"vw":41.92},{"c":41.98,"h":41.98,"l":41.98,"n":5,"o":41.98,"t":"2026-10-15T13:20:00Z","v":646,"vw":41.98},{"c":42.06,"h":42.06,"l":41.91,"n":20,"o":41.93,"t":"2026-10-15T13:25:00Z","v":2833,"vw":42.030389},{"c":42.04,"h":42.17,"l":41.945,"n":4382,"o":41.97,"t":"2026-10-15T13:30:00Z","v":1150294,"vw":42.036591},{"c":42.04,"h":42.09,"l":41.99,"n":2089,"o":42.04,"t":"2026-10-15T13:35:00Z","v":812954,"vw":42.063426},{"c":41.925,"h":42.1,"l":41.925,"n":1144,"o":42.04,"t":"2026-10-15T13:40:00Z","v":312323,"vw":42.018548},{"c":42.01,"h":42.01,"l":41.895,"n":1017,"o":41.92,"t":"2026-10-15T13:45:00Z","v":348638,"vw":41.967463},{"c":42.08,"h":42.085,"l":42.01,"n":939,"o":42.01,"t":"2026-10-15T13:50:00Z","v":272218,"vw":42.04105},{"c":42,"h":42.105,"l":41.99,"n":940,"o":42.085,"t":"2026-10-15T13:55:00Z","v":292975,"vw":42.043477},{"c":41.91,"h":42.005,"l":41.9,"n":664,"o":42,"t":"2026-10-15T14:00:00Z","v":202101,"vw":41.957396},{"c":41.935,"h":41.965,"l":41.87,"n":541,"o":41.92,"t":"2026-10-15T14:05:00Z","v":161940,"vw":41.903469},{"c":41.895,"h":41.93,"l":41.85,"n":430,"o":41.93,"t":"2026-10-15T14:10:00Z","v":119114,"vw":41.87661},{"c":41.925,"h":41.97,"l":41.89,"n":377,"o":41.89,"t":"2026-10-15T14:15:00Z","v":151780,"vw":41.9393},{"c":41.945,"h":41.955,"l":41.89,"n":422,"o":41.92,"t":"2026-10-15T14:20:00Z","v":199161,"vw":41.924916},{"c":41.965,"h":41.995,"l":41.935,"n":190,"o":41.94,"t":"2026-10-15T14:25:00Z","v":57962,"vw":41.973116},{"c":42.01,"h":42.035,"l":41.98,"n":328,"o":41.98,"t":"2026-10-15T14:30:00Z","v":86739,"vw":42.012832},{"c":42.025,"h":42.08,"l":42.02,"n":307,"o":42.02,"t":"2026-10-15T14:35:00Z","v":109894,"vw":42.059481},{"c":42.03,"h":42.08,"l":42.02,"n":396,"o":42.03,"t":"2026-10-15T14:40:00Z","v":110401,"vw":42.044413},{"c":42.02,"h":42.03,"l":41.96,"n":261,"o":42.03,"t":"2026-10-15T14:45:00Z","v":50768,"vw":41.994369},{"c":41.97,"h":42.01,"l":41.9428,"n":323,"o":42.01,"t":"2026-10-15T14:50:00Z","v":61010,"vw":41.96881},{"c":41.965,"h":41.995,"l":41.9099,"n":350,"o":41.98,"t":"2026-10-15T14:55:00Z","v":90802,"vw":41.945514},{"c":41.9401,"h":42,"l":41.9352,"n":273,"o":41.955,"t":"2026-10-15T15:00:00Z","v":71822,"vw":41.974839},{"c":41.95,"h":41.975,"l":41.89,"n":287,"o":41.95,"t":"2026-10-15T15:05:00Z","v":112562,"vw":41.937874},{"c":41.9799,"h":41.9799,"l":41.93,"n":262,"o":41.9441,"t":"2026-10-15T15:10:00Z","v":50981,"vw":41.947673},{"c":41.95,"h":42,"l":41.95,"n":229,"o":41.98,"t":"2026-10-15T15:15:00Z","v":45637,"vw":41.97272},{"c":41.88,"h":41.9399,"l":41.88,"n":237,"o":41.9399,"t":"2026-10-15T15:20:00Z","v":37380,"vw":41.906731},{"c":41.91,"h":41.925,"l":41.88,"n":287,"o":41.88,"t":"2026-10-15T15:25:00Z","v":62350,"vw":41.908199},{"c":41.87,"h":41.915,"l":41.87,"n":215,"o":41.91,"t":"2026-10-15T15:30:00Z","v":46239,"vw":41.902826},{"c":41.8757,"h":41.885,"l":41.85,"n":223,"o":41.865,"t":"2026-10-15T15:35:00Z","v":42017,"vw":41.868043},{"c":41.9,"h":41.9,"l":41.86,"n":158,"o":41.875,"t":"2026-10-15T15:40:00Z","v":37266,"vw":41.876547},{"c":41.8899,"h":41.925,"l":41.88,"n":170,"o":41.905,"t":"2026-10-15T15:45:00Z","v":39800,"vw":41.913058},{"c":41.9,"h":41.915,"l":41.88,"n":214,"o":41.89,"t":"2026-10-15T15:50:00Z","v":39954,"vw":41.901889},{"c":41.935,"h":41.945,"l":41.9,"n":193,"o":41.9043,"t":"2026-10-15T15:55:00Z","v":40958,"vw":41.926104},{"c":41.915,"h":41.93,"l":41.885,"n":220,"o":41.93,"t":"2026-10-15T16:00:00Z","v":74067,"vw":41.914679},{"c":41.89,"h":41.91,"l":41.8501,"n":179,"o":41.91,"t":"2026-10-15T16:05:00Z","v":40524,"vw":41.874917},{"c":41.8599,"h":41.895,"l":41.82,"n":276,"o":41.89,"t":"2026-10-15T16:10:00Z","v":81656,"vw":41.857222},{"c":41.895,"h":41.91,"l":41.855,"n":572,"o":41.855,"t":"2026-10-15T16:15:00Z","v":303323,"vw":41.888433},{"c":41.8999,"h":41.91,"l":41.89,"n":104,"o":41.9,"t":"2026-10-15T16:20:00Z","v":11720,"vw":41.898749},{"c":41.94,"h":41.94,"l":41.895,"n":138,"o":41.9,"t":"2026-10-15T16:25:00Z","v":22084,"vw":41.921762},{"c":41.975,"h":41.995,"l":41.94,"n":442,"o":41.94,"t":"2026-10-15T16:30:00Z","v":160170,"vw":41.979383},{"c":42,"h":42.0251,"l":41.97,"n":392,"o":41.975,"t":"2026-10-15T16:35:00Z","v":119880,"vw":42.002491},{"c":42.03,"h":42.03,"l":41.995,"n":132,"o":42.005,"t":"2026-10-15T16:40:00Z","v":23577,"vw":42.01261},{"c":42.02,"h":42.04,"l":42.01,"n":139,"o":42.04,"t":"2026-10-15T16:45:00Z","v":25065,"vw":42.022949},{"c":41.985,"h":42.02,"l":41.985,"n":147,"o":42.02,"t":"2026-10-15T16:50:00Z","v":25993,"vw":42.00035},{"c":42.05,"h":42.05,"l":41.985,"n":152,"o":41.99,"t":"2026-10-15T16:55:00Z","v":29452,"vw":42.017739},{"c":42.06,"h":42.075,"l":42.035,"n":202,"o":42.045,"t":"2026-10-15T17:00:00Z","v":57867,"vw":42.050411},{"c":42.025,"h":42.055,"l":42.02,"n":113,"o":42.05,"t":"2026-10-15T17:05:00Z","v":21111,"vw":42.044861},{"c":42.04,"h":42.05,"l":42.02,"n":156,"o":42.025,"t":"2026-10-15T17:10:00Z","v":34354,"vw":42.037122},{"c":42.025,"h":42.04,"l":42.02,"n":95,"o":42.0351,"t":"2026-10-15T17:15:00Z","v":17161,"vw":42.029951},{"c":42.015,"h":42.05,"l":42.015,"n":145,"o":42.03,"t":"2026-10-15T17:20:00Z","v":24729,"vw":42.039073},{"c":42.02,"h":42.025,"l":42,"n":158,"o":42.015,"t":"2026-10-15T17:25:00Z","v":23670,"vw":42.01057},{"c":42.005,"h":42.024444,"l":41.995,"n":208,"o":42.02,"t":"2026-10-15T17:30:00Z","v":47722,"vw":42.009593},{"c":42.0099,"h":42.01,"l":41.99,"n":122,"o":42,"t":"2026-10-15T17:35:00Z","v":13622,"vw":42.000666},{"c":42.0101,"h":42.0399,"l":42.01,"n":158,"o":42.01,"t":"2026-10-15T17:40:00Z","v":18553,"vw":42.024002},{"c":42,"h":42.02,"l":41.985,"n":171,"o":42.015,"t":"2026-10-15T17:45:00Z","v":34252,"vw":42.003116},{"c":41.99,"h":42.0159,"l":41.985,"n":238,"o":42.005,"t":"2026-10-15T17:50:00Z","v":38474,"vw":42.008612},{"c":41.95,"h":41.99,"l":41.93,"n":135,"o":41.99,"t":"2026-10-15T17:55:00Z","v":25565,"vw":41.960191},{"c":41.97,"h":41.985,"l":41.955,"n":168,"o":41.955,"t":"2026-10-15T18:00:00Z","v":27248,"vw":41.963223},{"c":41.95,"h":41.975,"l":41.944,"n":116,"o":41.975,"t":"2026-10-15T18:05:00Z","v":161344,"vw":41.951161},{"c":41.935,"h":41.96,"l":41.93,"n":137,"o":41.96,"t":"2026-10-15T18:10:00Z","v":37011,"vw":41.941558},{"c":41.96,"h":41.98,"l":41.925,"n":170,"o":41.935,"t":"2026-10-15T18:15:00Z","v":33809,"vw":41.949558},{"c":41.945,"h":41.975,"l":41.935,"n":106,"o":41.96,"t":"2026-10-15T18:20:00Z","v":19865,"vw":41.954526},{"c":41.955,"h":41.955,"l":41.93,"n":151,"o":41.945,"t":"2026-10-15T18:25:00Z","v":27917,"vw":41.94111},{"c":41.965,"h":41.975,"l":41.955,"n":169,"o":41.955,"t":"2026-10-15T18:30:00Z","v":32787,"vw":41.962888},{"c":41.9499,"h":41.97,"l":41.935,"n":142,"o":41.97,"t":"2026-10-15T18:35:00Z","v":25414,"vw":41.950447},{"c":41.94,"h":41.96,"l":41.93,"n":181,"o":41.95,"t":"2026-10-15T18:40:00Z","v":30819,"vw":41.942548},{"c":41.95,"h":41.955,"l":41.925,"n":204,"o":41.925,"t":"2026-10-15T18:45:00Z","v":53626,"vw":41.942679},{"c":41.905,"h":41.945,"l":41.9,"n":190,"o":41.945,"t":"2026-10-15T18:50:00Z","v":52540,"vw":41.9276},{"c":41.88,"h":41.905,"l":41.87,"n":267,"o":41.9,"t":"2026-10-15T18:55:00Z","v":162930,"vw":41.894773},{"c":41.88,"h":41.89,"l":41.86,"n":227,"o":41.87,"t":"2026-10-15T19:00:00Z","v":49546,"vw":41.874423},{"c":41.87,"h":41.88,"l":41.85,"n":252,"o":41.87,"t":"2026-10-15T19:05:00Z","v":52687,"vw":41.869072},{"c":41.89,"h":41.89,"l":41.855,"n":164,"o":41.875,"t":"2026-10-15T19:10:00Z","v":24029,"vw":41.869296},{"c":41.87,"h":41.89,"l":41.865,"n":144,"o":41.885,"t":"2026-10-15T19:15:00Z","v":29471,"vw":41.877089},{"c":41.9001,"h":41.915,"l":41.87,"n":196,"o":41.87,"t":"2026-10-15T19:20:00Z","v":46714,"vw":41.897542},{"c":41.9,"h":41.92,"l":41.885,"n":195,"o":41.91,"t":"2026-10-15T19:25:00Z","v":52559,"vw":41.901295},{"c":41.94,"h":41.95,"l":41.9,"n":395,"o":41.905,"t":"2026-10-15T19:30:00Z","v":189781,"vw":41.934034},{"c":41.96,"h":41.96,"l":41.92,"n":418,"o":41.935,"t":"2026-10-15T19:35:00Z","v":172433,"vw":41.94566},{"c":41.995,"h":42.02,"l":41.965,"n":522,"o":41.965,"t":"2026-10-15T19:40:00Z","v":156567,"vw":41.989487},{"c":41.975,"h":42.005,"l":41.955,"n":539,"o":41.995,"t":"2026-10-15T19:45:00Z","v":155343,"vw":41.979778},{"c":41.955,"h":42,"l":41.955,"n":1040,"o":41.97,"t":"2026-10-15T19:50:00Z","v":478508,"vw":41.976608},{"c":41.985,"h":42,"l":41.95,"n":1359,"o":41.95,"t":"2026-10-15T19:55:00Z","v":833369,"vw":41.976356},{"c":41.99,"h":41.99,"l":41.99,"n":16,"o":41.99,"t":"2026-10-15T20:00:00Z","v":86931,"vw":41.99},{"c":41.9928,"h":41.9928,"l":41.9928,"n":1,"o":41.9928,"t":"2026-10-15T20:35:00Z","v":100,"vw":41.9928},{"c":41.99,"h":42,"l":41.99,"n":12,"o":41.99,"t":"2026-10-15T20:40:00Z","v":1281,"vw":41.996571},{"c":42.03,"h":42.03,"l":42,"n":4,"o":42,"t":"2026-10-15T20:55:00Z","v":126091,"vw":42.021176},{"c":42.23,"h":42.23,"l":42.23,"n":1,"o":42.23,"t":"2026-10-15T21:45:00Z","v":300,"vw":42.23},{"c":42.048,"h":42.048,"l":42.048,"n":1,"o":42.048,"t":"2026-10-15T23:00:00Z","v":100,"vw":42.048},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-15T23:20:00Z","v":600,"vw":42.05},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-10-16T13:10:00Z","v":109,"vw":42.18},{"c":42.24,"h":42.24,"l":42.18,"n":2,"o":42.18,"t":"2026-10-16T13:15:00Z","v":1888,"vw":42.183178},{"c":42.035,"h":42.24,"l":42,"n":1975,"o":42.17,"t":"2026-10-16T13:30:00Z","v":451751,"vw":42.112631},{"c":42.22,"h":42.225,"l":42.04,"n":1114,"o":42.04,"t":"2026-10-16T13:35:00Z","v":297883,"vw":42.138152},{"c":42.18,"h":42.225,"l":42.145,"n":562,"o":42.22,"t":"2026-10-16T13:40:00Z","v":176622,"vw":42.191915},{"c":42.24,"h":42.245,"l":42.15,"n":545,"o":42.2,"t":"2026-10-16T13:45:00Z","v":147528,"vw":42.200358},{"c":42.255,"h":42.285,"l":42.245,"n":458,"o":42.245,"t":"2026-10-16T13:50:00Z","v":130436,"vw":42.265602},{"c":42.29,"h":42.315,"l":42.255,"n":393,"o":42.255,"t":"2026-10-16T13:55:00Z","v":117843,"vw":42.293317},{"c":42.335,"h":42.37,"l":42.29,"n":494,"o":42.29,"t":"2026-10-16T14:00:00Z","v":118840,"vw":42.334184},{"c":42.3,"h":42.37,"l":42.265,"n":369,"o":42.34,"t":"2026-10-16T14:05:00Z","v":92850,"vw":42.316026},{"c":42.29,"h":42.34,"l":42.27,"n":446,"o":42.3,"t":"2026-10-16T14:10:00Z","v":119783,"vw":42.309384},{"c":42.26,"h":42.315,"l":42.24,"n":307,"o":42.29,"t":"2026-10-16T14:15:00Z","v":73481,"vw":42.272606},{"c":42.32,"h":42.32,"l":42.27,"n":235,"o":42.27,"t":"2026-10-16T14:20:00Z","v":48471,"vw":42.293642},{"c":42.355,"h":42.36,"l":42.295,"n":245,"o":42.32,"t":"2026-10-16T14:25:00Z","v":62691,"vw":42.322625},{"c":42.32,"h":42.37,"l":42.315,"n":307,"o":42.352,"t":"2026-10-16T14:30:00Z","v":62632,"vw":42.348572},{"c":42.325,"h":42.33,"l":42.295,"n":211,"o":42.305,"t":"2026-10-16T14:35:00Z","v":39916,"vw":42.309647},{"c":42.23,"h":42.32,"l":42.23,"n":218,"o":42.32,"t":"2026-10-16T14:40:00Z","v":62942,"vw":42.292976},{"c":42.23,"h":42.26,"l":42.21,"n":197,"o":42.22,"t":"2026-10-16T14:45:00Z","v":36936,"vw":42.23662},{"c":42.24,"h":42.26,"l":42.225,"n":323,"o":42.235,"t":"2026-10-16T14:50:00Z","v":81953,"vw":42.241476},{"c":42.255,"h":42.255,"l":42.22,"n":281,"o":42.245,"t":"2026-10-16T14:55:00Z","v":74195,"vw":42.239051},{"c":42.33,"h":42.33,"l":42.255,"n":215,"o":42.255,"t":"2026-10-16T15:00:00Z","v":72228,"vw":42.284932},{"c":42.35,"h":42.35,"l":42.305,"n":353,"o":42.33,"t":"2026-10-16T15:05:00Z","v":145935,"vw":42.327553},{"c":42.415,"h":42.435,"l":42.35,"n":255,"o":42.355,"t":"2026-10-16T15:10:00Z","v":60996,"vw":42.399482},{"c":42.385,"h":42.425,"l":42.385,"n":353,"o":42.42,"t":"2026-10-16T15:15:00Z","v":90879,"vw":42.405167},{"c":42.415,"h":42.415,"l":42.375,"n":420,"o":42.38,"t":"2026-10-16T15:20:00Z","v":117798,"vw":42.398416},{"c":42.435,"h":42.485,"l":42.405,"n":484,"o":42.41,"t":"2026-10-16T15:25:00Z","v":127728,"vw":42.452266},{"c":42.425,"h":42.435,"l":42.42,"n":264,"o":42.435,"t":"2026-10-16T15:30:00Z","v":41703,"vw":42.429845},{"c":42.445,"h":42.46,"l":42.43,"n":346,"o":42.43,"t":"2026-10-16T15:35:00Z","v":61294,"vw":42.441873},{"c":42.355,"h":42.445,"l":42.345,"n":318,"o":42.445,"t":"2026-10-16T15:40:00Z","v":59469,"vw":42.404368},{"c":42.33,"h":42.385,"l":42.33,"n":346,"o":42.355,"t":"2026-10-16T15:45:00Z","v":104356,"vw":42.36509},{"c":42.345,"h":42.36,"l":42.2976,"n":189,"o":42.325,"t":"2026-10-16T15:50:00Z","v":48045,"vw":42.325846},{"c":42.295,"h":42.365,"l":42.295,"n":349,"o":42.34,"t":"2026-10-16T15:55:00Z","v":90869,"vw":42.338721},{"c":42.25,"h":42.29,"l":42.215,"n":537,"o":42.29,"t":"2026-10-16T16:00:00Z","v":198106,"vw":42.255394},{"c":42.235,"h":42.26,"l":42.195,"n":486,"o":42.25,"t":"2026-10-16T16:05:00Z","v":174045,"vw":42.222605},{"c":42.2,"h":42.24,"l":42.19,"n":345,"o":42.235,"t":"2026-10-16T16:10:00Z","v":106605,"vw":42.217362},{"c":42.18,"h":42.215,"l":42.175,"n":205,"o":42.2,"t":"2026-10-16T16:15:00Z","v":59810,"vw":42.190569},{"c":42.175,"h":42.195,"l":42.17,"n":257,"o":42.19,"t":"2026-10-16T16:20:00Z","v":70407,"vw":42.188618},{"c":42.17,"h":42.19,"l":42.1601,"n":183,"o":42.175,"t":"2026-10-16T16:25:00Z","v":64909,"vw":42.17054},{"c":42.145,"h":42.17,"l":42.1325,"n":226,"o":42.165,"t":"2026-10-16T16:30:00Z","v":57903,"vw":42.154496},{"c":42.09,"h":42.145,"l":42.09,"n":168,"o":42.145,"t":"2026-10-16T16:35:00Z","v":29790,"vw":42.117931},{"c":42.1,"h":42.11,"l":42.075,"n":325,"o":42.09,"t":"2026-10-16T16:40:00Z","v":81470,"vw":42.100592},{"c":42.075,"h":42.1,"l":42.065,"n":249,"o":42.095,"t":"2026-10-16T16:45:00Z","v":78248,"vw":42.078996},{"c":42.09,"h":42.09,"l":42.01,"n":297,"o":42.07,"t":"2026-10-16T16:50:00Z","v":106511,"vw":42.06143},{"c":42.11,"h":42.11,"l":42.08,"n":169,"o":42.09,"t":"2026-10-16T16:55:00Z","v":40481,"vw":42.097587},{"c":42.065,"h":42.11,"l":42.065,"n":315,"o":42.11,"t":"2026-10-16T17:00:00Z","v":106097,"vw":42.095988},{"c":42.03,"h":42.07,"l":42.02,"n":316,"o":42.07,"t":"2026-10-16T17:05:00Z","v":117470,"vw":42.044609},{"c":42.02,"h":42.04,"l":42.01,"n":178,"o":42.03,"t":"2026-10-16T17:10:00Z","v":45225,"vw":42.024698},{"c":41.975,"h":42.01,"l":41.97,"n":266,"o":42.01,"t":"2026-10-16T17:15:00Z","v":93661,"vw":41.992237},{"c":41.995,"h":41.995,"l":41.95,"n":310,"o":41.97,"t":"2026-10-16T17:20:00Z","v":74642,"vw":41.970377},{"c":41.975,"h":42.005,"l":41.97,"n":221,"o":41.995,"t":"2026-10-16T17:25:00Z","v":78625,"vw":41.990926},{"c":42.06,"h":42.06,"l":41.975,"n":415,"o":41.975,"t":"2026-10-16T17:30:00Z","v":187961,"vw":42.024838},{"c":42.03,"h":42.075,"l":42.03,"n":223,"o":42.0544,"t":"2026-10-16T17:35:00Z","v":67094,"vw":42.052445},{"c":42.11,"h":42.11,"l":42.025,"n":236,"o":42.03,"t":"2026-10-16T17:40:00Z","v":59504,"vw":42.082141},{"c":42.085,"h":42.14,"l":42.085,"n":242,"o":42.11,"t":"2026-10-16T17:45:00Z","v":71518,"vw":42.115553},{"c":42.025,"h":42.075,"l":42.025,"n":181,"o":42.07,"t":"2026-10-16T17:50:00Z","v":46363,"vw":42.053206},{"c":42.03,"h":42.035,"l":42.01,"n":216,"o":42.0299,"t":"2026-10-16T17:55:00Z","v":46694,"vw":42.024219},{"c":41.985,"h":42.04,"l":41.985,"n":182,"o":42.03,"t":"2026-10-16T18:00:00Z","v":44329,"vw":42.0196},{"c":42.02,"h":42.02,"l":41.9741,"n":258,"o":41.995,"t":"2026-10-16T18:05:00Z","v":162763,"vw":41.998888},{"c":42.005,"h":42.015,"l":41.995,"n":198,"o":42.015,"t":"2026-10-16T18:10:00Z","v":38736,"vw":42.002381},{"c":42.02,"h":42.04,"l":42.01,"n":250,"o":42.01,"t":"2026-10-16T18:15:00Z","v":62346,"vw":42.022424},{"c":42.005,"h":42.02,"l":41.994,"n":159,"o":42.02,"t":"2026-10-16T18:20:00Z","v":16235,"vw":42.003706},{"c":41.99,"h":42.02,"l":41.97,"n":228,"o":42.01,"t":"2026-10-16T18:25:00Z","v":70048,"vw":41.994716},{"c":41.995,"h":42.01,"l":41.975,"n":193,"o":41.99,"t":"2026-10-16T18:30:00Z","v":51410,"vw":41.99475},{"c":42.03,"h":42.0301,"l":42,"n":219,"o":42,"t":"2026-10-16T18:35:00Z","v":65413,"vw":42.016427},{"c":42.045,"h":42.05,"l":42.025,"n":186,"o":42.03,"t":"2026-10-16T18:40:00Z","v":36400,"vw":42.03648},{"c":42.02,"h":42.055,"l":42.02,"n":218,"o":42.045,"t":"2026-10-16T18:45:00Z","v":54907,"vw":42.03863},{"c":42.06,"h":42.065,"l":42.01,"n":419,"o":42.02,"t":"2026-10-16T18:50:00Z","v":284337,"vw":42.020947},{"c":42.05,"h":42.07,"l":42.03,"n":242,"o":42.06,"t":"2026-10-16T18:55:00Z","v":70505,"vw":42.052172},{"c":42.055,"h":42.07,"l":42.04,"n":278,"o":42.055,"t":"2026-10-16T19:00:00Z","v":76209,"vw":42.05473},{"c":42.065,"h":42.075,"l":42.05,"n":256,"o":42.06,"t":"2026-10-16T19:05:00Z","v":74242,"vw":42.06575},{"c":42.125,"h":42.13,"l":42.06,"n":434,"o":42.07,"t":"2026-10-16T19:10:00Z","v":182927,"vw":42.099188},{"c":42.055,"h":42.145,"l":42.055,"n":273,"o":42.13,"t":"2026-10-16T19:15:00Z","v":68387,"vw":42.105471},{"c":42.12,"h":42.12,"l":42.055,"n":284,"o":42.055,"t":"2026-10-16T19:20:00Z","v":95428,"vw":42.088242},{"c":42.1,"h":42.1199,"l":42.08,"n":274,"o":42.1199,"t":"2026-10-16T19:25:00Z","v":75170,"vw":42.097268},{"c":42.1,"h":42.135,"l":42.08,"n":304,"o":42.11,"t":"2026-10-16T19:30:00Z","v":112075,"vw":42.109358},{"c":42.115,"h":42.12,"l":42.085,"n":274,"o":42.11,"t":"2026-10-16T19:35:00Z","v":102725,"vw":42.102598},{"c":42.125,"h":42.125,"l":42.09,"n":233,"o":42.12,"t":"2026-10-16T19:40:00Z","v":70488,"vw":42.104119},{"c":42.12,"h":42.12,"l":42.095,"n":296,"o":42.12,"t":"2026-10-16T19:45:00Z","v":113075,"vw":42.111493},{"c":42.145,"h":42.155,"l":42.125,"n":672,"o":42.13,"t":"2026-10-16T19:50:00Z","v":278390,"vw":42.140747},{"c":42.17,"h":42.18,"l":42.135,"n":977,"o":42.145,"t":"2026-10-16T19:55:00Z","v":491226,"vw":42.156833},{"c":42.16,"h":42.16,"l":42.16,"n":11,"o":42.16,"t":"2026-10-16T20:00:00Z","v":58886,"vw":42.16},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-16T20:20:00Z","v":183,"vw":42.08},{"c":42.1916,"h":42.1916,"l":42.1916,"n":1,"o":42.1916,"t":"2026-10-16T20:50:00Z","v":250,"vw":42.1916},{"c":42.1212,"h":42.1212,"l":42.1212,"n":1,"o":42.1212,"t":"2026-10-16T21:10:00Z","v":100,"vw":42.1212},{"c":42.172,"h":42.172,"l":42.1719,"n":14,"o":42.172,"t":"2026-10-16T21:45:00Z","v":1310,"vw":42.171967},{"c":42.14,"h":42.14,"l":42.14,"n":39,"o":42.14,"t":"2026-10-16T23:20:00Z","v":1100,"vw":42.14},{"c":42.14,"h":42.14,"l":42.14,"n":2,"o":42.14,"t":"2026-10-19T08:15:00Z","v":126,"vw":42.14},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-19T09:45:00Z","v":100,"vw":42.5},{"c":42.14,"h":42.14,"l":42.14,"n":2,"o":42.14,"t":"2026-10-19T12:10:00Z","v":1000,"vw":42.14},{"c":42.035,"h":42.035,"l":42.035,"n":2,"o":42.035,"t":"2026-10-19T13:20:00Z","v":300,"vw":42.035},{"c":42.12,"h":42.12,"l":42.09,"n":26,"o":42.1,"t":"2026-10-19T13:25:00Z","v":14289,"vw":42.110886},{"c":41.99,"h":42.095,"l":41.93,"n":2466,"o":42.08,"t":"2026-10-19T13:30:00Z","v":536775,"vw":42.02538},{"c":42.005,"h":42.05,"l":41.97,"n":1298,"o":41.98,"t":"2026-10-19T13:35:00Z","v":300589,"vw":42.004721},{"c":41.89,"h":42.01,"l":41.89,"n":738,"o":42.005,"t":"2026-10-19T13:40:00Z","v":180832,"vw":41.961689},{"c":41.84,"h":41.925,"l":41.825,"n":413,"o":41.89,"t":"2026-10-19T13:45:00Z","v":98487,"vw":41.875107},{"c":41.77,"h":41.835,"l":41.765,"n":552,"o":41.835,"t":"2026-10-19T13:50:00Z","v":151235,"vw":41.790959},{"c":41.8,"h":41.825,"l":41.765,"n":555,"o":41.765,"t":"2026-10-19T13:55:00Z","v":166338,"vw":41.795139},{"c":41.735,"h":41.815,"l":41.695,"n":597,"o":41.79,"t":"2026-10-19T14:00:00Z","v":152764,"vw":41.753169},{"c":41.785,"h":41.8,"l":41.73,"n":411,"o":41.73,"t":"2026-10-19T14:05:00Z","v":109726,"vw":41.755814},{"c":41.78,"h":41.795,"l":41.755,"n":280,"o":41.78,"t":"2026-10-19T14:10:00Z","v":60383,"vw":41.784166},{"c":41.765,"h":41.83,"l":41.765,"n":262,"o":41.79,"t":"2026-10-19T14:15:00Z","v":69523,"vw":41.803844},{"c":41.75,"h":41.775,"l":41.74,"n":372,"o":41.775,"t":"2026-10-19T14:20:00Z","v":83625,"vw":41.757677},{"c":41.72,"h":41.755,"l":41.72,"n":400,"o":41.75,"t":"2026-10-19T14:25:00Z","v":129978,"vw":41.739018},{"c":41.665,"h":41.75,"l":41.665,"n":344,"o":41.72,"t":"2026-10-19T14:30:00Z","v":72396,"vw":41.717581},{"c":41.655,"h":41.695,"l":41.65,"n":336,"o":41.675,"t":"2026-10-19T14:35:00Z","v":125464,"vw":41.675554},{"c":41.63,"h":41.645,"l":41.6,"n":329,"o":41.645,"t":"2026-10-19T14:40:00Z","v":140530,"vw":41.620063},{"c":41.64,"h":41.655,"l":41.61,"n":267,"o":41.63,"t":"2026-10-19T14:45:00Z","v":70702,"vw":41.639317},{"c":41.64,"h":41.6619,"l":41.63,"n":264,"o":41.64,"t":"2026-10-19T14:50:00Z","v":70235,"vw":41.643629},{"c":41.7,"h":41.7,"l":41.65,"n":243,"o":41.65,"t":"2026-10-19T14:55:00Z","v":67399,"vw":41.675484},{"c":41.74,"h":41.74,"l":41.695,"n":126,"o":41.695,"t":"2026-10-19T15:00:00Z","v":21178,"vw":41.709212},{"c":41.735,"h":41.74,"l":41.715,"n":346,"o":41.74,"t":"2026-10-19T15:05:00Z","v":142125,"vw":41.728299},{"c":41.76,"h":41.765,"l":41.7201,"n":206,"o":41.73,"t":"2026-10-19T15:10:00Z","v":46391,"vw":41.747822},{"c":41.8,"h":41.8,"l":41.74,"n":210,"o":41.765,"t":"2026-10-19T15:15:00Z","v":78210,"vw":41.784202},{"c":41.75,"h":41.8,"l":41.74,"n":259,"o":41.7999,"t":"2026-10-19T15:20:00Z","v":80894,"vw":41.773636},{"c":41.73,"h":41.76,"l":41.73,"n":240,"o":41.75,"t":"2026-10-19T15:25:00Z","v":62949,"vw":41.74602},{"c":41.675,"h":41.725,"l":41.675,"n":229,"o":41.725,"t":"2026-10-19T15:30:00Z","v":45458,"vw":41.701317},{"c":41.715,"h":41.73,"l":41.68,"n":247,"o":41.68,"t":"2026-10-19T15:35:00Z","v":71826,"vw":41.706567},{"c":41.685,"h":41.715,"l":41.685,"n":181,"o":41.71,"t":"2026-10-19T15:40:00Z","v":45634,"vw":41.701645},{"c":41.695,"h":41.72,"l":41.675,"n":240,"o":41.69,"t":"2026-10-19T15:45:00Z","v":91530,"vw":41.696034},{"c":41.705,"h":41.72,"l":41.68,"n":201,"o":41.7,"t":"2026-10-19T15:50:00Z","v":40800,"vw":41.698838},{"c":41.71,"h":41.7151,"l":41.69,"n":148,"o":41.7,"t":"2026-10-19T15:55:00Z","v":40509,"vw":41.703985},{"c":41.645,"h":41.71,"l":41.62,"n":241,"o":41.71,"t":"2026-10-19T16:00:00Z","v":49672,"vw":41.649305},{"c":41.655,"h":41.66,"l":41.625,"n":299,"o":41.65,"t":"2026-10-19T16:05:00Z","v":32787,"vw":41.640784},{"c":41.655,"h":41.68,"l":41.645,"n":145,"o":41.65,"t":"2026-10-19T16:10:00Z","v":31358,"vw":41.658626},{"c":41.685,"h":41.69,"l":41.645,"n":172,"o":41.66,"t":"2026-10-19T16:15:00Z","v":36444,"vw":41.665273},{"c":41.68,"h":41.68,"l":41.66,"n":154,"o":41.67,"t":"2026-10-19T16:20:00Z","v":22266,"vw":41.672842},{"c":41.685,"h":41.685,"l":41.655,"n":150,"o":41.675,"t":"2026-10-19T16:25:00Z","v":27323,"vw":41.66472},{"c":41.68,"h":41.69,"l":41.66,"n":172,"o":41.69,"t":"2026-10-19T16:30:00Z","v":24185,"vw":41.676203},{"c":41.645,"h":41.67,"l":41.6399,"n":144,"o":41.67,"t":"2026-10-19T16:35:00Z","v":36769,"vw":41.665337},{"c":41.645,"h":41.65,"l":41.63,"n":129,"o":41.65,"t":"2026-10-19T16:40:00Z","v":15344,"vw":41.640667},{"c":41.64,"h":41.6699,"l":41.635,"n":204,"o":41.65,"t":"2026-10-19T16:45:00Z","v":35614,"vw":41.649495},{"c":41.66,"h":41.66,"l":41.64,"n":214,"o":41.64,"t":"2026-10-19T16:50:00Z","v":48408,"vw":41.651024},{"c":41.66,"h":41.66,"l":41.645,"n":114,"o":41.655,"t":"2026-10-19T16:55:00Z","v":12240,"vw":41.654886},{"c":41.63,"h":41.66,"l":41.625,"n":163,"o":41.66,"t":"2026-10-19T17:00:00Z","v":20335,"vw":41.637027},{"c":41.64,"h":41.64,"l":41.635,"n":116,"o":41.635,"t":"2026-10-19T17:05:00Z","v":30592,"vw":41.638006},{"c":41.65,"h":41.65,"l":41.63,"n":39,"o":41.635,"t":"2026-10-19T17:10:00Z","v":9500,"vw":41.637099},{"c":41.6301,"h":41.64,"l":41.63,"n":115,"o":41.64,"t":"2026-10-19T17:15:00Z","v":19424,"vw":41.636671},{"c":41.645,"h":41.645,"l":41.625,"n":232,"o":41.63,"t":"2026-10-19T17:20:00Z","v":47148,"vw":41.630767},{"c":41.675,"h":41.68,"l":41.635,"n":200,"o":41.64,"t":"2026-10-19T17:25:00Z","v":38244,"vw":41.650521},{"c":41.635,"h":41.68,"l":41.635,"n":191,"o":41.68,"t":"2026-10-19T17:30:00Z","v":32978,"vw":41.651661},{"c":41.65,"h":41.66,"l":41.635,"n":186,"o":41.635,"t":"2026-10-19T17:35:00Z","v":47471,"vw":41.644989},{"c":41.645,"h":41.66,"l":41.625,"n":231,"o":41.645,"t":"2026-10-19T17:40:00Z","v":54357,"vw":41.641047},{"c":41.645,"h":41.655,"l":41.6336,"n":175,"o":41.655,"t":"2026-10-19T17:45:00Z","v":36661,"vw":41.641717},{"c":41.655,"h":41.655,"l":41.645,"n":197,"o":41.645,"t":"2026-10-19T17:50:00Z","v":17965,"vw":41.648317},{"c":41.655,"h":41.665,"l":41.65,"n":158,"o":41.655,"t":"2026-10-19T17:55:00Z","v":45510,"vw":41.656796},{"c":41.66,"h":41.66,"l":41.635,"n":212,"o":41.655,"t":"2026-10-19T18:00:00Z","v":46488,"vw":41.645357},{"c":41.66,"h":41.6699,"l":41.6535,"n":179,"o":41.655,"t":"2026-10-19T18:05:00Z","v":48838,"vw":41.660765},{"c":41.6739,"h":41.675,"l":41.655,"n":197,"o":41.665,"t":"2026-10-19T18:10:00Z","v":26013,"vw":41.664524},{"c":41.705,"h":41.71,"l":41.67,"n":174,"o":41.67,"t":"2026-10-19T18:15:00Z","v":32230,"vw":41.683316},{"c":41.681,"h":41.71,"l":41.681,"n":397,"o":41.705,"t":"2026-10-19T18:20:00Z","v":229011,"vw":41.704477},{"c":41.685,"h":41.69,"l":41.67,"n":188,"o":41.69,"t":"2026-10-19T18:25:00Z","v":45245,"vw":41.682656},{"c":41.689,"h":41.695,"l":41.665,"n":273,"o":41.69,"t":"2026-10-19T18:30:00Z","v":76681,"vw":41.680912},{"c":41.665,"h":41.685,"l":41.665,"n":195,"o":41.685,"t":"2026-10-19T18:35:00Z","v":47022,"vw":41.675715},{"c":41.67,"h":41.675,"l":41.655,"n":201,"o":41.665,"t":"2026-10-19T18:40:00Z","v":27835,"vw":41.666199},{"c":41.665,"h":41.675,"l":41.66,"n":187,"o":41.665,"t":"2026-10-19T18:45:00Z","v":46002,"vw":41.665111},{"c":41.655,"h":41.675,"l":41.645,"n":214,"o":41.665,"t":"2026-10-19T18:50:00Z","v":53941,"vw":41.662531},{"c":41.66,"h":41.665,"l":41.6401,"n":199,"o":41.65,"t":"2026-10-19T18:55:00Z","v":48172,"vw":41.655361},{"c":41.66,"h":41.675,"l":41.64,"n":330,"o":41.655,"t":"2026-10-19T19:00:00Z","v":92611,"vw":41.656979},{"c":41.6506,"h":41.66,"l":41.635,"n":277,"o":41.6501,"t":"2026-10-19T19:05:00Z","v":64964,"vw":41.646169},{"c":41.655,"h":41.655,"l":41.645,"n":280,"o":41.655,"t":"2026-10-19T19:10:00Z","v":65082,"vw":41.649892},{"c":41.675,"h":41.69,"l":41.65,"n":264,"o":41.655,"t":"2026-10-19T19:15:00Z","v":59316,"vw":41.674921},{"c":41.66,"h":41.675,"l":41.66,"n":233,"o":41.67,"t":"2026-10-19T19:20:00Z","v":60576,"vw":41.666838},{"c":41.655,"h":41.665,"l":41.645,"n":315,"o":41.66,"t":"2026-10-19T19:25:00Z","v":109365,"vw":41.655448},{"c":41.642,"h":41.66,"l":41.63,"n":385,"o":41.66,"t":"2026-10-19T19:30:00Z","v":113735,"vw":41.644898},{"c":41.6899,"h":41.695,"l":41.645,"n":391,"o":41.645,"t":"2026-10-19T19:35:00Z","v":114865,"vw":41.674175},{"c":41.665,"h":41.69,"l":41.65,"n":511,"o":41.685,"t":"2026-10-19T19:40:00Z","v":142175,"vw":41.670769},{"c":41.68,"h":41.685,"l":41.63,"n":663,"o":41.66,"t":"2026-10-19T19:45:00Z","v":173245,"vw":41.660492},{"c":41.695,"h":41.71,"l":41.675,"n":1141,"o":41.68,"t":"2026-10-19T19:50:00Z","v":423859,"vw":41.695966},{"c":41.67,"h":41.74,"l":41.66,"n":2190,"o":41.7,"t":"2026-10-19T19:55:00Z","v":999994,"vw":41.692819},{"c":41.61,"h":41.67,"l":41.61,"n":21,"o":41.67,"t":"2026-10-19T20:00:00Z","v":72076,"vw":41.669127},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-19T20:05:00Z","v":100,"vw":41.67},{"c":41.6028,"h":41.6028,"l":41.6028,"n":1,"o":41.6028,"t":"2026-10-19T20:15:00Z","v":691,"vw":41.6028},{"c":41.6044,"h":41.6044,"l":41.6044,"n":2,"o":41.6044,"t":"2026-10-19T20:20:00Z","v":620,"vw":41.6044},{"c":41.7,"h":41.7,"l":41.675,"n":3,"o":41.675,"t":"2026-10-19T20:30:00Z","v":500,"vw":41.69},{"c":41.66,"h":41.66,"l":41.66,"n":1,"o":41.66,"t":"2026-10-19T20:45:00Z","v":130,"vw":41.66},{"c":41.61,"h":41.61,"l":41.61,"n":1,"o":41.61,"t":"2026-10-19T21:30:00Z","v":500,"vw":41.61},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-19T21:35:00Z","v":1000,"vw":41.5},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-19T21:45:00Z","v":163,"vw":41.67},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-19T23:00:00Z","v":150,"vw":41.6},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-20T08:00:00Z","v":500,"vw":41.75},{"c":41.8,"h":41.8,"l":41.79,"n":2,"o":41.79,"t":"2026-10-20T08:50:00Z","v":215,"vw":41.795349},{"c":41.67,"h":41.69,"l":41.67,"n":3,"o":41.69,"t":"2026-10-20T10:05:00Z","v":1175,"vw":41.675036},{"c":41.8,"h":41.8,"l":41.8,"n":3,"o":41.8,"t":"2026-10-20T12:20:00Z","v":593,"vw":41.8},{"c":41.7,"h":41.755,"l":41.7,"n":6,"o":41.755,"t":"2026-10-20T12:30:00Z","v":558,"vw":41.724444},{"c":42.04,"h":42.04,"l":41.88,"n":120,"o":41.88,"t":"2026-10-20T13:25:00Z","v":48411,"vw":41.97546},{"c":41.95,"h":42.01,"l":41.86,"n":1665,"o":41.92,"t":"2026-10-20T13:30:00Z","v":417904,"vw":41.9243},{"c":42.11,"h":42.12,"l":41.95,"n":828,"o":41.95,"t":"2026-10-20T13:35:00Z","v":171659,"vw":42.062584},{"c":42.21,"h":42.215,"l":42.11,"n":820,"o":42.11,"t":"2026-10-20T13:40:00Z","v":204289,"vw":42.180743},{"c":42.31,"h":42.325,"l":42.205,"n":859,"o":42.21,"t":"2026-10-20T13:45:00Z","v":223137,"vw":42.276501},{"c":42.245,"h":42.35,"l":42.21,"n":498,"o":42.32,"t":"2026-10-20T13:50:00Z","v":120116,"vw":42.271203},{"c":42.21,"h":42.255,"l":42.155,"n":694,"o":42.24,"t":"2026-10-20T13:55:00Z","v":211709,"vw":42.2035},{"c":42.14,"h":42.22,"l":42.13,"n":612,"o":42.22,"t":"2026-10-20T14:00:00Z","v":161839,"vw":42.178729},{"c":42.13,"h":42.17,"l":42.095,"n":409,"o":42.13,"t":"2026-10-20T14:05:00Z","v":109231,"vw":42.132214},{"c":42.175,"h":42.185,"l":42.11,"n":382,"o":42.12,"t":"2026-10-20T14:10:00Z","v":96177,"vw":42.145946},{"c":42.26,"h":42.26,"l":42.175,"n":266,"o":42.18,"t":"2026-10-20T14:15:00Z","v":56393,"vw":42.233576},{"c":42.355,"h":42.36,"l":42.245,"n":290,"o":42.26,"t":"2026-10-20T14:20:00Z","v":87604,"vw":42.297762},{"c":42.34,"h":42.3599,"l":42.32,"n":334,"o":42.35,"t":"2026-10-20T14:25:00Z","v":152847,"vw":42.337631},{"c":42.395,"h":42.415,"l":42.335,"n":316,"o":42.335,"t":"2026-10-20T14:30:00Z","v":115497,"vw":42.3828},{"c":42.3799,"h":42.425,"l":42.375,"n":228,"o":42.395,"t":"2026-10-20T14:35:00Z","v":72526,"vw":42.395187},{"c":42.43,"h":42.435,"l":42.38,"n":255,"o":42.39,"t":"2026-10-20T14:40:00Z","v":89869,"vw":42.404659},{"c":42.42,"h":42.44,"l":42.405,"n":223,"o":42.43,"t":"2026-10-20T14:45:00Z","v":68556,"vw":42.428758},{"c":42.42,"h":42.43,"l":42.4,"n":159,"o":42.4201,"t":"2026-10-20T14:50:00Z","v":36252,"vw":42.417983},{"c":42.425,"h":42.44,"l":42.41,"n":151,"o":42.415,"t":"2026-10-20T14:55:00Z","v":29907,"vw":42.41916},{"c":42.37,"h":42.43,"l":42.365,"n":203,"o":42.42,"t":"2026-10-20T15:00:00Z","v":77287,"vw":42.385891},{"c":42.385,"h":42.4099,"l":42.345,"n":195,"o":42.37,"t":"2026-10-20T15:05:00Z","v":98991,"vw":42.366241},{"c":42.37,"h":42.405,"l":42.335,"n":383,"o":42.385,"t":"2026-10-20T15:10:00Z","v":121807,"vw":42.370911},{"c":42.38,"h":42.41,"l":42.365,"n":202,"o":42.37,"t":"2026-10-20T15:15:00Z","v":78297,"vw":42.379128},{"c":42.4,"h":42.4,"l":42.365,"n":173,"o":42.39,"t":"2026-10-20T15:20:00Z","v":30071,"vw":42.389322},{"c":42.39,"h":42.4,"l":42.375,"n":279,"o":42.4,"t":"2026-10-20T15:25:00Z","v":79094,"vw":42.385877},{"c":42.38,"h":42.4001,"l":42.375,"n":161,"o":42.4,"t":"2026-10-20T15:30:00Z","v":25239,"vw":42.389868},{"c":42.47,"h":42.475,"l":42.375,"n":199,"o":42.39,"t":"2026-10-20T15:35:00Z","v":74478,"vw":42.426916},{"c":42.46,"h":42.475,"l":42.43,"n":206,"o":42.47,"t":"2026-10-20T15:40:00Z","v":99990,"vw":42.455504},{"c":42.4,"h":42.45,"l":42.4,"n":202,"o":42.45,"t":"2026-10-20T15:45:00Z","v":69126,"vw":42.424076},{"c":42.415,"h":42.415,"l":42.385,"n":166,"o":42.385,"t":"2026-10-20T15:50:00Z","v":29918,"vw":42.397765},{"c":42.385,"h":42.43,"l":42.385,"n":218,"o":42.415,"t":"2026-10-20T15:55:00Z","v":48328,"vw":42.411502},{"c":42.35,"h":42.39,"l":42.35,"n":168,"o":42.385,"t":"2026-10-20T16:00:00Z","v":69859,"vw":42.373265},{"c":42.365,"h":42.38,"l":42.34,"n":160,"o":42.355,"t":"2026-10-20T16:05:00Z","v":65991,"vw":42.352489},{"c":42.395,"h":42.395,"l":42.35,"n":205,"o":42.365,"t":"2026-10-20T16:10:00Z","v":37214,"vw":42.365218},{"c":42.355,"h":42.405,"l":42.355,"n":145,"o":42.4,"t":"2026-10-20T16:15:00Z","v":29512,"vw":42.3743},{"c":42.365,"h":42.37,"l":42.35,"n":177,"o":42.36,"t":"2026-10-20T16:20:00Z","v":26702,"vw":42.359677},{"c":42.38,"h":42.385,"l":42.36,"n":256,"o":42.37,"t":"2026-10-20T16:25:00Z","v":73503,"vw":42.373987},{"c":42.375,"h":42.3899,"l":42.36,"n":205,"o":42.3899,"t":"2026-10-20T16:30:00Z","v":50596,"vw":42.376537},{"c":42.375,"h":42.395,"l":42.37,"n":158,"o":42.378,"t":"2026-10-20T16:35:00Z","v":39132,"vw":42.383426},{"c":42.365,"h":42.375,"l":42.355,"n":129,"o":42.37,"t":"2026-10-20T16:40:00Z","v":14025,"vw":42.366989},{"c":42.38,"h":42.385,"l":42.35,"n":171,"o":42.36,"t":"2026-10-20T16:45:00Z","v":48318,"vw":42.36423},{"c":42.3399,"h":42.385,"l":42.335,"n":243,"o":42.385,"t":"2026-10-20T16:50:00Z","v":69164,"vw":42.349799},{"c":42.345,"h":42.35,"l":42.335,"n":103,"o":42.335,"t":"2026-10-20T16:55:00Z","v":7335,"vw":42.342341},{"c":42.345,"h":42.36,"l":42.325,"n":245,"o":42.35,"t":"2026-10-20T17:00:00Z","v":46951,"vw":42.344263},{"c":42.31,"h":42.3499,"l":42.31,"n":169,"o":42.3499,"t":"2026-10-20T17:05:00Z","v":48678,"vw":42.330471},{"c":42.335,"h":42.34,"l":42.305,"n":189,"o":42.31,"t":"2026-10-20T17:10:00Z","v":44784,"vw":42.320843},{"c":42.315,"h":42.33,"l":42.31,"n":170,"o":42.3299,"t":"2026-10-20T17:15:00Z","v":37000,"vw":42.319701},{"c":42.3399,"h":42.34,"l":42.315,"n":295,"o":42.315,"t":"2026-10-20T17:20:00Z","v":101926,"vw":42.325966},{"c":42.32,"h":42.335,"l":42.32,"n":169,"o":42.33,"t":"2026-10-20T17:25:00Z","v":29995,"vw":42.329829},{"c":42.31,"h":42.3399,"l":42.3042,"n":209,"o":42.33,"t":"2026-10-20T17:30:00Z","v":37998,"vw":42.318276},{"c":42.31,"h":42.315,"l":42.29,"n":159,"o":42.301,"t":"2026-10-20T17:35:00Z","v":88403,"vw":42.302371},{"c":42.3101,"h":42.32,"l":42.3,"n":135,"o":42.3,"t":"2026-10-20T17:40:00Z","v":19529,"vw":42.311946},{"c":42.305,"h":42.3111,"l":42.295,"n":241,"o":42.31,"t":"2026-10-20T17:45:00Z","v":40221,"vw":42.308246},{"c":42.33,"h":42.335,"l":42.305,"n":197,"o":42.305,"t":"2026-10-20T17:50:00Z","v":58557,"vw":42.320046},{"c":42.35,"h":42.355,"l":42.335,"n":197,"o":42.34,"t":"2026-10-20T17:55:00Z","v":42397,"vw":42.345087},{"c":42.35,"h":42.36,"l":42.325,"n":232,"o":42.355,"t":"2026-10-20T18:00:00Z","v":76828,"vw":42.337328},{"c":42.35,"h":42.355,"l":42.3243,"n":169,"o":42.34,"t":"2026-10-20T18:05:00Z","v":33858,"vw":42.341221},{"c":42.345,"h":42.36,"l":42.34,"n":184,"o":42.3499,"t":"2026-10-20T18:10:00Z","v":62511,"vw":42.351343},{"c":42.375,"h":42.38,"l":42.34,"n":281,"o":42.35,"t":"2026-10-20T18:15:00Z","v":127532,"vw":42.363946},{"c":42.37,"h":42.38,"l":42.36,"n":208,"o":42.375,"t":"2026-10-20T18:20:00Z","v":53345,"vw":42.370136},{"c":42.385,"h":42.385,"l":42.365,"n":213,"o":42.37,"t":"2026-10-20T18:25:00Z","v":77606,"vw":42.374282},{"c":42.37,"h":42.39,"l":42.37,"n":198,"o":42.385,"t":"2026-10-20T18:30:00Z","v":46283,"vw":42.380884},{"c":42.385,"h":42.385,"l":42.36,"n":150,"o":42.375,"t":"2026-10-20T18:35:00Z","v":29553,"vw":42.37273},{"c":42.3599,"h":42.3701,"l":42.35,"n":182,"o":42.3701,"t":"2026-10-20T18:40:00Z","v":42277,"vw":42.357601},{"c":42.38,"h":42.38,"l":42.35,"n":220,"o":42.35,"t":"2026-10-20T18:45:00Z","v":71651,"vw":42.363339},{"c":42.38,"h":42.385,"l":42.37,"n":204,"o":42.3799,"t":"2026-10-20T18:50:00Z","v":59206,"vw":42.376864},{"c":42.355,"h":42.38,"l":42.34,"n":314,"o":42.375,"t":"2026-10-20T18:55:00Z","v":58144,"vw":42.352519},{"c":42.35,"h":42.37,"l":42.35,"n":250,"o":42.36,"t":"2026-10-20T19:00:00Z","v":59992,"vw":42.35866},{"c":42.355,"h":42.365,"l":42.345,"n":278,"o":42.345,"t":"2026-10-20T19:05:00Z","v":54975,"vw":42.357609},{"c":42.37,"h":42.375,"l":42.345,"n":173,"o":42.35,"t":"2026-10-20T19:10:00Z","v":17445,"vw":42.354835},{"c":42.405,"h":42.41,"l":42.375,"n":226,"o":42.375,"t":"2026-10-20T19:15:00Z","v":119007,"vw":42.391517},{"c":42.35,"h":42.41,"l":42.35,"n":223,"o":42.41,"t":"2026-10-20T19:20:00Z","v":96999,"vw":42.382722},{"c":42.37,"h":42.385,"l":42.355,"n":248,"o":42.355,"t":"2026-10-20T19:25:00Z","v":81527,"vw":42.369508},{"c":42.365,"h":42.3784,"l":42.36,"n":269,"o":42.365,"t":"2026-10-20T19:30:00Z","v":68403,"vw":42.369186},{"c":42.38,"h":42.3899,"l":42.365,"n":257,"o":42.365,"t":"2026-10-20T19:35:00Z","v":53820,"vw":42.372455},{"c":42.385,"h":42.395,"l":42.37,"n":404,"o":42.38,"t":"2026-10-20T19:40:00Z","v":93133,"vw":42.382326},{"c":42.4,"h":42.405,"l":42.365,"n":422,"o":42.38,"t":"2026-10-20T19:45:00Z","v":82600,"vw":42.388019},{"c":42.345,"h":42.4,"l":42.345,"n":1226,"o":42.4,"t":"2026-10-20T19:50:00Z","v":138500,"vw":42.37582},{"c":42.385,"h":42.385,"l":42.34,"n":1500,"o":42.345,"t":"2026-10-20T19:55:00Z","v":348403,"vw":42.360303},{"c":42.39,"h":42.39,"l":42.38,"n":12,"o":42.39,"t":"2026-10-20T20:00:00Z","v":109597,"vw":42.380271},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-20T20:20:00Z","v":100,"vw":42.38},{"c":42.4276,"h":42.4276,"l":42.4276,"n":1,"o":42.4276,"t":"2026-10-20T20:40:00Z","v":619,"vw":42.4276},{"c":42.366,"h":42.366,"l":42.366,"n":1,"o":42.366,"t":"2026-10-20T23:05:00Z","v":165,"vw":42.366},{"c":42.3,"h":42.3,"l":42.3,"n":3,"o":42.3,"t":"2026-10-21T10:25:00Z","v":362,"vw":42.3},{"c":42.47,"h":42.47,"l":42.46,"n":3,"o":42.46,"t":"2026-10-21T12:10:00Z","v":606,"vw":42.468251},{"c":42.5,"h":42.5,"l":42.49,"n":14,"o":42.49,"t":"2026-10-21T12:30:00Z","v":979,"vw":42.498889},{"c":42.49,"h":42.53,"l":42.49,"n":17,"o":42.53,"t":"2026-10-21T12:40:00Z","v":514,"vw":42.51221},{"c":42.53,"h":42.53,"l":42.52,"n":17,"o":42.52,"t":"2026-10-21T13:05:00Z","v":994,"vw":42.526345},{"c":42.42,"h":42.42,"l":42.42,"n":5,"o":42.42,"t":"2026-10-21T13:15:00Z","v":169,"vw":42.42},{"c":42.55,"h":42.57,"l":42.49,"n":9,"o":42.57,"t":"2026-10-21T13:25:00Z","v":1863,"vw":42.54837},{"c":42.53,"h":42.61,"l":42.48,"n":2088,"o":42.49,"t":"2026-10-21T13:30:00Z","v":544760,"vw":42.545688},{"c":42.485,"h":42.56,"l":42.47,"n":1178,"o":42.535,"t":"2026-10-21T13:35:00Z","v":304060,"vw":42.506655},{"c":42.38,"h":42.48,"l":42.37,"n":672,"o":42.48,"t":"2026-10-21T13:40:00Z","v":191965,"vw":42.417647},{"c":42.345,"h":42.4,"l":42.322,"n":721,"o":42.375,"t":"2026-10-21T13:45:00Z","v":220439,"vw":42.361482},{"c":42.355,"h":42.395,"l":42.32,"n":614,"o":42.35,"t":"2026-10-21T13:50:00Z","v":196768,"vw":42.353934},{"c":42.215,"h":42.365,"l":42.215,"n":409,"o":42.355,"t":"2026-10-21T13:55:00Z","v":102998,"vw":42.290437},{"c":42.19,"h":42.23,"l":42.155,"n":745,"o":42.21,"t":"2026-10-21T14:00:00Z","v":250092,"vw":42.190372},{"c":42.15,"h":42.2,"l":42.125,"n":576,"o":42.18,"t":"2026-10-21T14:05:00Z","v":181056,"vw":42.15955},{"c":42.19,"h":42.215,"l":42.15,"n":353,"o":42.15,"t":"2026-10-21T14:10:00Z","v":71545,"vw":42.196818},{"c":42.215,"h":42.235,"l":42.19,"n":409,"o":42.2,"t":"2026-10-21T14:15:00Z","v":109473,"vw":42.214289},{"c":42.195,"h":42.23,"l":42.185,"n":173,"o":42.215,"t":"2026-10-21T14:20:00Z","v":33489,"vw":42.204253},{"c":42.21,"h":42.225,"l":42.18,"n":189,"o":42.19,"t":"2026-10-21T14:25:00Z","v":34736,"vw":42.200016},{"c":42.205,"h":42.24,"l":42.205,"n":298,"o":42.215,"t":"2026-10-21T14:30:00Z","v":59177,"vw":42.215661},{"c":42.285,"h":42.295,"l":42.19,"n":148,"o":42.2,"t":"2026-10-21T14:35:00Z","v":30761,"vw":42.231683},{"c":42.245,"h":42.285,"l":42.23,"n":253,"o":42.28,"t":"2026-10-21T14:40:00Z","v":74424,"vw":42.251347},{"c":42.235,"h":42.27,"l":42.225,"n":270,"o":42.25,"t":"2026-10-21T14:45:00Z","v":84131,"vw":42.245163},{"c":42.185,"h":42.235,"l":42.175,"n":225,"o":42.235,"t":"2026-10-21T14:50:00Z","v":53286,"vw":42.202444},{"c":42.165,"h":42.185,"l":42.155,"n":227,"o":42.185,"t":"2026-10-21T14:55:00Z","v":45889,"vw":42.177964},{"c":42.1,"h":42.15,"l":42.095,"n":140,"o":42.15,"t":"2026-10-21T15:00:00Z","v":31813,"vw":42.126408},{"c":42.12,"h":42.12,"l":42.09,"n":186,"o":42.1,"t":"2026-10-21T15:05:00Z","v":51587,"vw":42.101499},{"c":42.115,"h":42.145,"l":42.11,"n":120,"o":42.12,"t":"2026-10-21T15:10:00Z","v":22359,"vw":42.125095},{"c":42.075,"h":42.13,"l":42.055,"n":227,"o":42.11,"t":"2026-10-21T15:15:00Z","v":53712,"vw":42.091883},{"c":42.125,"h":42.125,"l":42.08,"n":90,"o":42.08,"t":"2026-10-21T15:20:00Z","v":16629,"vw":42.103008},{"c":42.155,"h":42.16,"l":42.115,"n":211,"o":42.115,"t":"2026-10-21T15:25:00Z","v":63537,"vw":42.135289},{"c":42.095,"h":42.155,"l":42.08,"n":297,"o":42.15,"t":"2026-10-21T15:30:00Z","v":65654,"vw":42.109168},{"c":42.13,"h":42.13,"l":42.08,"n":303,"o":42.09,"t":"2026-10-21T15:35:00Z","v":96544,"vw":42.097961},{"c":42.1,"h":42.14,"l":42.1,"n":159,"o":42.1351,"t":"2026-10-21T15:40:00Z","v":28748,"vw":42.114396},{"c":42.115,"h":42.125,"l":42.1,"n":148,"o":42.1,"t":"2026-10-21T15:45:00Z","v":31962,"vw":42.115213},{"c":42.15,"h":42.16,"l":42.115,"n":151,"o":42.115,"t":"2026-10-21T15:50:00Z","v":33982,"vw":42.142222},{"c":42.14,"h":42.155,"l":42.13,"n":126,"o":42.145,"t":"2026-10-21T15:55:00Z","v":36316,"vw":42.144633},{"c":42.14,"h":42.15,"l":42.12,"n":172,"o":42.13,"t":"2026-10-21T16:00:00Z","v":39447,"vw":42.135578},{"c":42.1351,"h":42.15,"l":42.125,"n":194,"o":42.13,"t":"2026-10-21T16:05:00Z","v":56315,"vw":42.134348},{"c":42.165,"h":42.165,"l":42.13,"n":166,"o":42.14,"t":"2026-10-21T16:10:00Z","v":34466,"vw":42.140161},{"c":42.18,"h":42.21,"l":42.17,"n":132,"o":42.17,"t":"2026-10-21T16:15:00Z","v":44262,"vw":42.188051},{"c":42.21,"h":42.225,"l":42.175,"n":137,"o":42.185,"t":"2026-10-21T16:20:00Z","v":22826,"vw":42.20509},{"c":42.225,"h":42.225,"l":42.2,"n":103,"o":42.215,"t":"2026-10-21T16:25:00Z","v":15978,"vw":42.219011},{"c":42.2042,"h":42.235,"l":42.2042,"n":183,"o":42.225,"t":"2026-10-21T16:30:00Z","v":38919,"vw":42.218589},{"c":42.245,"h":42.265,"l":42.2,"n":189,"o":42.205,"t":"2026-10-21T16:35:00Z","v":61335,"vw":42.215917},{"c":42.225,"h":42.255,"l":42.2,"n":283,"o":42.255,"t":"2026-10-21T16:40:00Z","v":70207,"vw":42.22467},{"c":42.22,"h":42.235,"l":42.21,"n":132,"o":42.22,"t":"2026-10-21T16:45:00Z","v":27325,"vw":42.222137},{"c":42.215,"h":42.23,"l":42.21,"n":152,"o":42.215,"t":"2026-10-21T16:50:00Z","v":30871,"vw":42.218961},{"c":42.24,"h":42.24,"l":42.2147,"n":138,"o":42.22,"t":"2026-10-21T16:55:00Z","v":35271,"vw":42.225283},{"c":42.225,"h":42.24,"l":42.21,"n":199,"o":42.238,"t":"2026-10-21T17:00:00Z","v":59564,"vw":42.21775},{"c":42.215,"h":42.22,"l":42.2,"n":123,"o":42.22,"t":"2026-10-21T17:05:00Z","v":19137,"vw":42.21218},{"c":42.185,"h":42.22,"l":42.16,"n":187,"o":42.2101,"t":"2026-10-21T17:10:00Z","v":48192,"vw":42.188547},{"c":42.185,"h":42.2,"l":42.185,"n":186,"o":42.185,"t":"2026-10-21T17:15:00Z","v":27723,"vw":42.192285},{"c":42.225,"h":42.225,"l":42.175,"n":147,"o":42.185,"t":"2026-10-21T17:20:00Z","v":29174,"vw":42.196657},{"c":42.205,"h":42.245,"l":42.205,"n":129,"o":42.23,"t":"2026-10-21T17:25:00Z","v":27833,"vw":42.229552},{"c":42.16,"h":42.2,"l":42.16,"n":205,"o":42.2,"t":"2026-10-21T17:30:00Z","v":36357,"vw":42.176614},{"c":42.175,"h":42.18,"l":42.16,"n":221,"o":42.165,"t":"2026-10-21T17:35:00Z","v":86775,"vw":42.166774},{"c":42.19,"h":42.19,"l":42.16,"n":179,"o":42.17,"t":"2026-10-21T17:40:00Z","v":94158,"vw":42.175465},{"c":42.205,"h":42.21,"l":42.175,"n":288,"o":42.195,"t":"2026-10-21T17:45:00Z","v":40817,"vw":42.190311},{"c":42.2,"h":42.22,"l":42.195,"n":158,"o":42.205,"t":"2026-10-21T17:50:00Z","v":43394,"vw":42.206319},{"c":42.2,"h":42.21,"l":42.19,"n":117,"o":42.205,"t":"2026-10-21T17:55:00Z","v":14116,"vw":42.202776},{"c":42.185,"h":42.2,"l":42.17,"n":142,"o":42.1901,"t":"2026-10-21T18:00:00Z","v":29327,"vw":42.183361},{"c":42.1999,"h":42.1999,"l":42.165,"n":232,"o":42.18,"t":"2026-10-21T18:05:00Z","v":47524,"vw":42.179371},{"c":42.21,"h":42.21,"l":42.19,"n":179,"o":42.2,"t":"2026-10-21T18:10:00Z","v":29638,"vw":42.202696},{"c":42.22,"h":42.22,"l":42.21,"n":215,"o":42.215,"t":"2026-10-21T18:15:00Z","v":51453,"vw":42.214825},{"c":42.22,"h":42.225,"l":42.2,"n":176,"o":42.215,"t":"2026-10-21T18:20:00Z","v":35913,"vw":42.209517},{"c":42.2401,"h":42.255,"l":42.22,"n":136,"o":42.22,"t":"2026-10-21T18:25:00Z","v":35713,"vw":42.243136},{"c":42.24,"h":42.245,"l":42.23,"n":170,"o":42.24,"t":"2026-10-21T18:30:00Z","v":57259,"vw":42.238695},{"c":42.26,"h":42.265,"l":42.24,"n":197,"o":42.245,"t":"2026-10-21T18:35:00Z","v":33326,"vw":42.253965},{"c":42.2499,"h":42.27,"l":42.24,"n":213,"o":42.265,"t":"2026-10-21T18:40:00Z","v":43787,"vw":42.257729},{"c":42.18,"h":42.245,"l":42.17,"n":319,"o":42.2446,"t":"2026-10-21T18:45:00Z","v":86002,"vw":42.21212},{"c":42.175,"h":42.205,"l":42.175,"n":233,"o":42.18,"t":"2026-10-21T18:50:00Z","v":45780,"vw":42.188642},{"c":42.1,"h":42.175,"l":42.09,"n":274,"o":42.175,"t":"2026-10-21T18:55:00Z","v":78198,"vw":42.121959},{"c":42.09,"h":42.105,"l":42.035,"n":498,"o":42.0971,"t":"2026-10-21T19:00:00Z","v":135823,"vw":42.066941},{"c":42.005,"h":42.085,"l":42,"n":313,"o":42.08,"t":"2026-10-21T19:05:00Z","v":77463,"vw":42.049374},{"c":41.985,"h":42.02,"l":41.975,"n":417,"o":42,"t":"2026-10-21T19:10:00Z","v":140302,"vw":42.003935},{"c":42.09,"h":42.09,"l":41.9846,"n":389,"o":41.9846,"t":"2026-10-21T19:15:00Z","v":146196,"vw":42.040468},{"c":42.1,"h":42.1099,"l":42.08,"n":204,"o":42.085,"t":"2026-10-21T19:20:00Z","v":57017,"vw":42.094689},{"c":42.13,"h":42.14,"l":42.11,"n":217,"o":42.115,"t":"2026-10-21T19:25:00Z","v":46803,"vw":42.126853},{"c":42.07,"h":42.135,"l":42.06,"n":361,"o":42.135,"t":"2026-10-21T19:30:00Z","v":105702,"vw":42.094677},{"c":42.085,"h":42.09,"l":42.035,"n":254,"o":42.075,"t":"2026-10-21T19:35:00Z","v":80047,"vw":42.056045},{"c":42.08,"h":42.08,"l":42.06,"n":408,"o":42.08,"t":"2026-10-21T19:40:00Z","v":83365,"vw":42.075536},{"c":42.065,"h":42.075,"l":42.04,"n":632,"o":42.075,"t":"2026-10-21T19:45:00Z","v":167395,"vw":42.053574},{"c":42.045,"h":42.07,"l":42.025,"n":942,"o":42.06,"t":"2026-10-21T19:50:00Z","v":329178,"vw":42.04986},{"c":42.045,"h":42.06,"l":42.035,"n":1023,"o":42.045,"t":"2026-10-21T19:55:00Z","v":326991,"vw":42.04656},{"c":42.06,"h":42.06,"l":42.06,"n":13,"o":42.06,"t":"2026-10-21T20:00:00Z","v":103762,"vw":42.06},{"c":42.0603,"h":42.07,"l":42.0603,"n":3,"o":42.07,"t":"2026-10-22T10:10:00Z","v":378,"vw":42.06515},{"c":42.17,"h":42.17,"l":42.08,"n":17,"o":42.08,"t":"2026-10-22T13:05:00Z","v":3985,"vw":42.166671},{"c":42.1,"h":42.23,"l":42.1,"n":72,"o":42.23,"t":"2026-10-22T13:15:00Z","v":2813,"vw":42.21383},{"c":42.04,"h":42.1,"l":42.04,"n":7,"o":42.1,"t":"2026-10-22T13:25:00Z","v":2466,"vw":42.079241},{"c":42.08,"h":42.125,"l":42,"n":2540,"o":42.03,"t":"2026-10-22T13:30:00Z","v":712856,"vw":42.051602},{"c":42.035,"h":42.075,"l":41.98,"n":1051,"o":42.075,"t":"2026-10-22T13:35:00Z","v":267463,"vw":42.022422},{"c":42.025,"h":42.08,"l":42.01,"n":966,"o":42.035,"t":"2026-10-22T13:40:00Z","v":293084,"vw":42.048021},{"c":42.145,"h":42.195,"l":42,"n":1119,"o":42.02,"t":"2026-10-22T13:45:00Z","v":353535,"vw":42.103113},{"c":42.175,"h":42.215,"l":42.125,"n":1081,"o":42.14,"t":"2026-10-22T13:50:00Z","v":397537,"vw":42.183512},{"c":42.225,"h":42.245,"l":42.17,"n":747,"o":42.18,"t":"2026-10-22T13:55:00Z","v":257539,"vw":42.210604},{"c":42.115,"h":42.26,"l":42.11,"n":1048,"o":42.225,"t":"2026-10-22T14:00:00Z","v":341030,"vw":42.180696},{"c":42.195,"h":42.195,"l":42.11,"n":443,"o":42.115,"t":"2026-10-22T14:05:00Z","v":111201,"vw":42.14762},{"c":42.255,"h":42.26,"l":42.185,"n":480,"o":42.2,"t":"2026-10-22T14:10:00Z","v":138277,"vw":42.218768},{"c":42.265,"h":42.275,"l":42.205,"n":362,"o":42.255,"t":"2026-10-22T14:15:00Z","v":124355,"vw":42.244672},{"c":42.22,"h":42.325,"l":42.22,"n":491,"o":42.265,"t":"2026-10-22T14:20:00Z","v":159679,"vw":42.283613},{"c":42.26,"h":42.31,"l":42.22,"n":622,"o":42.22,"t":"2026-10-22T14:25:00Z","v":233179,"vw":42.273928},{"c":42.17,"h":42.3,"l":42.17,"n":590,"o":42.27,"t":"2026-10-22T14:30:00Z","v":203895,"vw":42.235072},{"c":42.275,"h":42.29,"l":42.165,"n":479,"o":42.165,"t":"2026-10-22T14:35:00Z","v":144038,"vw":42.212155},{"c":42.265,"h":42.29,"l":42.24,"n":427,"o":42.28,"t":"2026-10-22T14:40:00Z","v":112855,"vw":42.270724},{"c":42.325,"h":42.365,"l":42.265,"n":508,"o":42.265,"t":"2026-10-22T14:45:00Z","v":154366,"vw":42.324174},{"c":42.27,"h":42.34,"l":42.26,"n":338,"o":42.32,"t":"2026-10-22T14:50:00Z","v":83863,"vw":42.302546},{"c":42.255,"h":42.3,"l":42.235,"n":347,"o":42.275,"t":"2026-10-22T14:55:00Z","v":76231,"vw":42.258725},{"c":42.23,"h":42.26,"l":42.195,"n":384,"o":42.25,"t":"2026-10-22T15:00:00Z","v":106232,"vw":42.225013},{"c":42.25,"h":42.25,"l":42.2,"n":322,"o":42.225,"t":"2026-10-22T15:05:00Z","v":99141,"vw":42.232346},{"c":42.285,"h":42.3,"l":42.235,"n":387,"o":42.25,"t":"2026-10-22T15:10:00Z","v":127922,"vw":42.271812},{"c":42.295,"h":42.295,"l":42.26,"n":281,"o":42.29,"t":"2026-10-22T15:15:00Z","v":63017,"vw":42.281162},{"c":42.17,"h":42.295,"l":42.165,"n":570,"o":42.29,"t":"2026-10-22T15:20:00Z","v":154718,"vw":42.231876},{"c":42.115,"h":42.17,"l":42.085,"n":378,"o":42.17,"t":"2026-10-22T15:25:00Z","v":107958,"vw":42.122672},{"c":42.155,"h":42.155,"l":42.08,"n":335,"o":42.11,"t":"2026-10-22T15:30:00Z","v":105026,"vw":42.12395},{"c":42.2199,"h":42.22,"l":42.135,"n":335,"o":42.16,"t":"2026-10-22T15:35:00Z","v":80525,"vw":42.17541},{"c":42.225,"h":42.235,"l":42.1601,"n":458,"o":42.225,"t":"2026-10-22T15:40:00Z","v":161668,"vw":42.208994},{"c":42.2,"h":42.23,"l":42.195,"n":321,"o":42.22,"t":"2026-10-22T15:45:00Z","v":72489,"vw":42.214777},{"c":42.225,"h":42.275,"l":42.195,"n":210,"o":42.205,"t":"2026-10-22T15:50:00Z","v":46767,"vw":42.232814},{"c":42.29,"h":42.29,"l":42.235,"n":233,"o":42.24,"t":"2026-10-22T15:55:00Z","v":32017,"vw":42.262687},{"c":42.25,"h":42.305,"l":42.245,"n":270,"o":42.285,"t":"2026-10-22T16:00:00Z","v":69089,"vw":42.284401},{"c":42.28,"h":42.28,"l":42.225,"n":278,"o":42.25,"t":"2026-10-22T16:05:00Z","v":64328,"vw":42.247522},{"c":42.23,"h":42.29,"l":42.205,"n":291,"o":42.28,"t":"2026-10-22T16:10:00Z","v":95539,"vw":42.236881},{"c":42.24,"h":42.26,"l":42.23,"n":280,"o":42.24,"t":"2026-10-22T16:15:00Z","v":86785,"vw":42.243965},{"c":42.265,"h":42.28,"l":42.24,"n":358,"o":42.24,"t":"2026-10-22T16:20:00Z","v":130302,"vw":42.261582},{"c":42.26,"h":42.275,"l":42.2401,"n":175,"o":42.265,"t":"2026-10-22T16:25:00Z","v":54398,"vw":42.256322},{"c":42.245,"h":42.265,"l":42.2344,"n":151,"o":42.2501,"t":"2026-10-22T16:30:00Z","v":35653,"vw":42.254366},{"c":42.235,"h":42.245,"l":42.22,"n":189,"o":42.245,"t":"2026-10-22T16:35:00Z","v":51299,"vw":42.232658},{"c":42.25,"h":42.27,"l":42.235,"n":205,"o":42.235,"t":"2026-10-22T16:40:00Z","v":73262,"vw":42.244553},{"c":42.315,"h":42.32,"l":42.25,"n":275,"o":42.25,"t":"2026-10-22T16:45:00Z","v":86321,"vw":42.283488},{"c":42.325,"h":42.35,"l":42.32,"n":183,"o":42.32,"t":"2026-10-22T16:50:00Z","v":63481,"vw":42.33736},{"c":42.35,"h":42.37,"l":42.295,"n":362,"o":42.33,"t":"2026-10-22T16:55:00Z","v":143266,"vw":42.327366},{"c":42.33,"h":42.35,"l":42.315,"n":292,"o":42.35,"t":"2026-10-22T17:00:00Z","v":121991,"vw":42.331054},{"c":42.325,"h":42.34,"l":42.3,"n":193,"o":42.325,"t":"2026-10-22T17:05:00Z","v":86345,"vw":42.314545},{"c":42.36,"h":42.36,"l":42.31,"n":263,"o":42.325,"t":"2026-10-22T17:10:00Z","v":97886,"vw":42.334938},{"c":42.36,"h":42.38,"l":42.35,"n":322,"o":42.355,"t":"2026-10-22T17:15:00Z","v":128459,"vw":42.364908},{"c":42.33,"h":42.38,"l":42.33,"n":333,"o":42.37,"t":"2026-10-22T17:20:00Z","v":108118,"vw":42.35108},{"c":42.39,"h":42.39,"l":42.325,"n":230,"o":42.325,"t":"2026-10-22T17:25:00Z","v":91931,"vw":42.35081},{"c":42.36,"h":42.385,"l":42.345,"n":247,"o":42.38,"t":"2026-10-22T17:30:00Z","v":104567,"vw":42.36579},{"c":42.33,"h":42.36,"l":42.32,"n":184,"o":42.355,"t":"2026-10-22T17:35:00Z","v":50264,"vw":42.342271},{"c":42.35,"h":42.3526,"l":42.31,"n":248,"o":42.3401,"t":"2026-10-22T17:40:00Z","v":126995,"vw":42.327231},{"c":42.33,"h":42.3401,"l":42.32,"n":264,"o":42.3401,"t":"2026-10-22T17:45:00Z","v":85673,"vw":42.332359},{"c":42.325,"h":42.34,"l":42.295,"n":293,"o":42.325,"t":"2026-10-22T17:50:00Z","v":124554,"vw":42.323087},{"c":42.365,"h":42.365,"l":42.335,"n":209,"o":42.335,"t":"2026-10-22T17:55:00Z","v":63524,"vw":42.344818},{"c":42.285,"h":42.365,"l":42.28,"n":327,"o":42.36,"t":"2026-10-22T18:00:00Z","v":90834,"vw":42.318445},{"c":42.33,"h":42.33,"l":42.28,"n":188,"o":42.29,"t":"2026-10-22T18:05:00Z","v":93167,"vw":42.303367},{"c":42.35,"h":42.35,"l":42.315,"n":262,"o":42.325,"t":"2026-10-22T18:10:00Z","v":88674,"vw":42.324945},{"c":42.36,"h":42.365,"l":42.34,"n":242,"o":42.34,"t":"2026-10-22T18:15:00Z","v":75736,"vw":42.351356},{"c":42.365,"h":42.3799,"l":42.365,"n":198,"o":42.365,"t":"2026-10-22T18:20:00Z","v":60513,"vw":42.371415},{"c":42.355,"h":42.3767,"l":42.345,"n":155,"o":42.3635,"t":"2026-10-22T18:25:00Z","v":49394,"vw":42.360157},{"c":42.36,"h":42.3682,"l":42.335,"n":190,"o":42.36,"t":"2026-10-22T18:30:00Z","v":35376,"vw":42.353615},{"c":42.38,"h":42.3899,"l":42.34,"n":234,"o":42.36,"t":"2026-10-22T18:35:00Z","v":70789,"vw":42.362777},{"c":42.365,"h":42.385,"l":42.3501,"n":257,"o":42.385,"t":"2026-10-22T18:40:00Z","v":112972,"vw":42.368783},{"c":42.405,"h":42.42,"l":42.365,"n":229,"o":42.3699,"t":"2026-10-22T18:45:00Z","v":103203,"vw":42.401838},{"c":42.44,"h":42.445,"l":42.38,"n":279,"o":42.405,"t":"2026-10-22T18:50:00Z","v":106718,"vw":42.417776},{"c":42.44,"h":42.45,"l":42.43,"n":227,"o":42.44,"t":"2026-10-22T18:55:00Z","v":66222,"vw":42.440427},{"c":42.475,"h":42.49,"l":42.44,"n":312,"o":42.45,"t":"2026-10-22T19:00:00Z","v":122978,"vw":42.46877},{"c":42.53,"h":42.535,"l":42.4744,"n":245,"o":42.475,"t":"2026-10-22T19:05:00Z","v":84106,"vw":42.509638},{"c":42.49,"h":42.5499,"l":42.4801,"n":280,"o":42.53,"t":"2026-10-22T19:10:00Z","v":122137,"vw":42.517704},{"c":42.5097,"h":42.53,"l":42.46,"n":383,"o":42.5,"t":"2026-10-22T19:15:00Z","v":309833,"vw":42.482857},{"c":42.505,"h":42.5299,"l":42.495,"n":300,"o":42.51,"t":"2026-10-22T19:20:00Z","v":118950,"vw":42.507256},{"c":42.5056,"h":42.51,"l":42.4778,"n":242,"o":42.505,"t":"2026-10-22T19:25:00Z","v":69423,"vw":42.495334},{"c":42.52,"h":42.535,"l":42.485,"n":371,"o":42.5,"t":"2026-10-22T19:30:00Z","v":137276,"vw":42.506432},{"c":42.535,"h":42.54,"l":42.475,"n":369,"o":42.515,"t":"2026-10-22T19:35:00Z","v":153544,"vw":42.502487},{"c":42.51,"h":42.535,"l":42.49,"n":399,"o":42.53,"t":"2026-10-22T19:40:00Z","v":120799,"vw":42.512134},{"c":42.47,"h":42.5199,"l":42.4405,"n":426,"o":42.51,"t":"2026-10-22T19:45:00Z","v":177994,"vw":42.477678},{"c":42.495,"h":42.555,"l":42.455,"n":754,"o":42.475,"t":"2026-10-22T19:50:00Z","v":237991,"vw":42.502008},{"c":42.53,"h":42.575,"l":42.495,"n":1278,"o":42.495,"t":"2026-10-22T19:55:00Z","v":594527,"vw":42.545765},{"c":42.52,"h":42.52,"l":42.52,"n":8,"o":42.52,"t":"2026-10-22T20:00:00Z","v":63743,"vw":42.52},{"c":42.51,"h":42.51,"l":42.51,"n":2,"o":42.51,"t":"2026-10-22T20:05:00Z","v":143,"vw":42.51},{"c":42.49,"h":42.49,"l":42.49,"n":2,"o":42.49,"t":"2026-10-22T20:20:00Z","v":1206,"vw":42.49},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-22T20:25:00Z","v":100,"vw":42.5}],"history":[{"c":43.82,"h":44.68,"l":43.76,"n":26478,"o":44.48,"t":"2024-10-21T04:00:00Z","v":5938742,"vw":43.985449},{"c":43.89,"h":44.06,"l":43.62,"n":23882,"o":43.73,"t":"2024-10-22T04:00:00Z","v":4497435,"vw":43.864176},{"c":44.32,"h":44.395,"l":43.74,"n":26228,"o":43.78,"t":"2024-10-23T04:00:00Z","v":4849721,"vw":44.156939},{"c":44.42,"h":44.69,"l":44.34,"n":18251,"o":44.36,"t":"2024-10-24T04:00:00Z","v":3188602,"vw":44.48348},{"c":44.07,"h":44.98,"l":44.05,"n":26862,"o":44.79,"t":"2024-10-25T04:00:00Z","v":4820655,"vw":44.465453},{"c":44.21,"h":44.65,"l":44.125,"n":19021,"o":44.46,"t":"2024-10-28T04:00:00Z","v":3129226,"vw":44.322443},{"c":43.81,"h":44.305,"l":43.74,"n":32989,"o":44.07,"t":"2024-10-29T04:00:00Z","v":4557166,"vw":43.963684},{"c":43.97,"h":44.29,"l":43.79,"n":22310,"o":43.85,"t":"2024-10-30T04:00:00Z","v":5513807,"vw":44.047433},{"c":43.2,"h":43.89,"l":43.19,"n":37319,"o":43.5,"t":"2024-10-31T04:00:00Z","v":5866307,"vw":43.632485},{"c":42.74,"h":43.545,"l":42.71,"n":26798,"o":43.49,"t":"2024-11-01T04:00:00Z","v":6141428,"vw":43.121943},{"c":43.22,"h":43.29,"l":42.875,"n":24560,"o":42.92,"t":"2024-11-04T05:00:00Z","v":6509860,"vw":43.072629},{"c":43.81,"h":43.82,"l":42.875,"n":23282,"o":43.11,"t":"2024-11-05T05:00:00Z","v":4747538,"vw":43.441832},{"c":42.64,"h":43.66,"l":42.19,"n":75092,"o":43.42,"t":"2024-11-06T05:00:00Z","v":12721591,"vw":42.645714},{"c":43.17,"h":43.29,"l":42.72,"n":39970,"o":42.8,"t":"2024-11-07T05:00:00Z","v":10597918,"vw":43.067669},{"c":43.91,"h":44.035,"l":43.32,"n":31222,"o":43.37,"t":"2024-11-08T05:00:00Z","v":7348105,"vw":43.836908},{"c":43.53,"h":44.0599,"l":43.49,"n":32850,"o":43.85,"t":"2024-11-11T05:00:00Z","v":7899374,"vw":43.739614},{"c":42.98,"h":43.5801,"l":42.965,"n":28281,"o":43.42,"t":"2024-11-12T05:00:00Z","v":4972057,"vw":43.173751},{"c":43.32,"h":43.65,"l":43.245,"n":28192,"o":43.46,"t":"2024-11-13T05:00:00Z","v":5095176,"vw":43.420249},{"c":42.93,"h":43.25,"l":42.875,"n":27301,"o":43.25,"t":"2024-11-14T05:00:00Z","v":4860408,"vw":43.063696},{"c":42.98,"h":43.059,"l":42.605,"n":29247,"o":42.73,"t":"2024-11-15T05:00:00Z","v":5875692,"vw":42.892463},{"c":43.36,"h":43.37,"l":42.68,"n":20420,"o":42.79,"t":"2024-11-18T05:00:00Z","v":3812011,"vw":43.14104},{"c":43.54,"h":43.67,"l":43.045,"n":20415,"o":43.23,"t":"2024-11-19T05:00:00Z","v":3693070,"vw":43.418727},{"c":43.47,"h":43.53,"l":43.13,"n":22239,"o":43.29,"t":"2024-11-20T05:00:00Z","v":3198670,"vw":43.374331},{"c":43.76,"h":43.905,"l":43.32,"n":19916,"o":43.51,"t":"2024-11-21T05:00:00Z","v":3070245,"vw":43.692729},{"c":44.09,"h":44.17,"l":43.89,"n":18763,"o":43.93,"t":"2024-11-22T05:00:00Z","v":3333922,"vw":44.058159},{"c":44.68,"h":44.88,"l":44.32,"n":24351,"o":44.36,"t":"2024-11-25T05:00:00Z","v":4626025,"vw":44.643674},{"c":44.9,"h":44.98,"l":44.465,"n":20374,"o":44.63,"t":"2024-11-26T05:00:00Z","v":3183755,"vw":44.729538},{"c":45.21,"h":45.4821,"l":45.1,"n":22522,"o":45.11,"t":"2024-11-27T05:00:00Z","v":3531539,"vw":45.315673},{"c":45,"h":45.43,"l":44.975,"n":14250,"o":45.24,"t":"2024-11-29T05:00:00Z","v":3737545,"vw":45.248105},{"c":44.32,"h":44.83,"l":44.16,"n":24402,"o":44.75,"t":"2024-12-02T05:00:00Z","v":4837608,"vw":44.385943},{"c":44.06,"h":44.45,"l":44.03,"n":21507,"o":44.36,"t":"2024-12-03T05:00:00Z","v":4164874,"vw":44.189111},{"c":43.94,"h":44.09,"l":43.69,"n":22147,"o":44.06,"t":"2024-12-04T05:00:00Z","v":3315789,"vw":43.871783},{"c":43.83,"h":43.8604,"l":43.55,"n":22078,"o":43.68,"t":"2024-12-05T05:00:00Z","v":2971681,"vw":43.738245},{"c":43.77,"h":44.08,"l":43.565,"n":20746,"o":43.95,"t":"2024-12-06T05:00:00Z","v":3624679,"vw":43.754214},{"c":43.86,"h":43.9949,"l":43.685,"n":26921,"o":43.85,"t":"2024-12-09T05:00:00Z","v":5211017,"vw":43.835672},{"c":43.15,"h":43.79,"l":43.015,"n":21411,"o":43.79,"t":"2024-12-10T05:00:00Z","v":4090583,"vw":43.338946},{"c":43.04,"h":43.39,"l":42.92,"n":20964,"o":43.27,"t":"2024-12-11T05:00:00Z","v":4988955,"vw":43.083181},{"c":43.01,"h":43.48,"l":42.93,"n":17893,"o":42.99,"t":"2024-12-12T05:00:00Z","v":3418107,"vw":43.188351},{"c":42.83,"h":43.07,"l":42.74,"n":19614,"o":42.97,"t":"2024-12-13T05:00:00Z","v":3833363,"vw":42.866056},{"c":42.61,"h":43.14,"l":42.59,"n":21119,"o":42.85,"t":"2024-12-16T05:00:00Z","v":3642957,"vw":42.919385},{"c":42.42,"h":42.805,"l":42.27,"n":25367,"o":42.4,"t":"2024-12-17T05:00:00Z","v":5319122,"vw":42.572786},{"c":40.76,"h":42.49,"l":40.71,"n":44136,"o":42.28,"t":"2024-12-18T05:00:00Z","v":9802601,"vw":41.519397},{"c":40.06,"h":41.09,"l":40.01,"n":39486,"o":40.8,"t":"2024-12-19T05:00:00Z","v":8386861,"vw":40.540477},{"c":40.79,"h":41.22,"l":40.15,"n":48361,"o":40.25,"t":"2024-12-20T05:00:00Z","v":9792575,"vw":40.84523},{"c":40.54,"h":40.6,"l":40.08,"n":25946,"o":40.21,"t":"2024-12-23T05:00:00Z","v":6917309,"vw":40.350963},{"c":40.81,"h":40.84,"l":40.36,"n":12859,"o":40.39,"t":"2024-12-24T05:00:00Z","v":2812129,"vw":40.587788},{"c":40.87,"h":40.94,"l":40.5,"n":17032,"o":40.7,"t":"2024-12-26T05:00:00Z","v":4044817,"vw":40.830749},{"c":40.54,"h":40.99,"l":40.4,"n":22710,"o":40.63,"t":"2024-12-27T05:00:00Z","v":4589111,"vw":40.650887},{"c":40.35,"h":40.45,"l":39.925,"n":24661,"o":40.43,"t":"2024-12-30T05:00:00Z","v":4493628,"vw":40.19549},{"c":40.67,"h":40.75,"l":40.28,"n":27267,"o":40.67,"t":"2024-12-31T05:00:00Z","v":7590697,"vw":40.553118},{"c":40.29,"h":40.77,"l":40.17,"n":35004,"o":40.72,"t":"2025-01-02T05:00:00Z","v":9786451,"vw":40.4393},{"c":40.84,"h":40.9,"l":40.25,"n":22172,"o":40.38,"t":"2025-01-03T05:00:00Z","v":5128577,"vw":40.704043},{"c":40.28,"h":40.99,"l":40.2201,"n":24126,"o":40.86,"t":"2025-01-06T05:00:00Z","v":5980423,"vw":40.635302},{"c":39.98,"h":40.635,"l":39.885,"n":33924,"o":40.42,"t":"2025-01-07T05:00:00Z","v":8867779,"vw":40.147656},{"c":40.15,"h":40.17,"l":39.615,"n":25482,"o":40.01,"t":"2025-01-08T05:00:00Z","v":6312798,"vw":39.946327},{"c":39.18,"h":39.62,"l":39.145,"n":34942,"o":39.52,"t":"2025-01-10T05:00:00Z","v":8343224,"vw":39.342422},{"c":39.68,"h":39.689,"l":39.05,"n":28042,"o":39.13,"t":"2025-01-13T05:00:00Z","v":5769421,"vw":39.337036},{"c":40.02,"h":40.11,"l":39.71,"n":26004,"o":39.81,"t":"2025-01-14T05:00:00Z","v":5022132,"vw":39.948239},{"c":40.19,"h":41.15,"l":40.14,"n":26474,"o":41.06,"t":"2025-01-15T05:00:00Z","v":6511074,"vw":40.493984},{"c":41.09,"h":41.125,"l":40.155,"n":22186,"o":40.29,"t":"2025-01-16T05:00:00Z","v":5600941,"vw":40.797238},{"c":41.08,"h":41.31,"l":41.06,"n":21578,"o":41.21,"t":"2025-01-17T05:00:00Z","v":4913492,"vw":41.197829},{"c":41.83,"h":41.87,"l":41.24,"n":26196,"o":41.26,"t":"2025-01-21T05:00:00Z","v":6105680,"vw":41.683035},{"c":41.1,"h":41.75,"l":41.06,"n":26547,"o":41.75,"t":"2025-01-22T05:00:00Z","v":5837092,"vw":41.293895},{"c":41.43,"h":41.44,"l":40.795,"n":17054,"o":41.19,"t":"2025-01-23T05:00:00Z","v":3916238,"vw":41.178648},{"c":41.55,"h":41.84,"l":41.26,"n":18458,"o":41.29,"t":"2025-01-24T05:00:00Z","v":4038944,"vw":41.567787},{"c":41.96,"h":42.005,"l":41.41,"n":48127,"o":41.5,"t":"2025-01-27T05:00:00Z","v":11135842,"vw":41.730857},{"c":41.45,"h":41.9,"l":41.31,"n":21076,"o":41.9,"t":"2025-01-28T05:00:00Z","v":4366324,"vw":41.532186},{"c":40.97,"h":41.58,"l":40.7801,"n":21733,"o":41.5,"t":"2025-01-29T05:00:00Z","v":3945741,"vw":41.168404},{"c":41.51,"h":41.82,"l":41.1444,"n":20540,"o":41.6,"t":"2025-01-30T05:00:00Z","v":4481505,"vw":41.591946},{"c":41.42,"h":41.83,"l":41.29,"n":24839,"o":41.38,"t":"2025-01-31T05:00:00Z","v":4730339,"vw":41.556218},{"c":41.35,"h":41.51,"l":40.68,"n":34551,"o":41.08,"t":"2025-02-03T05:00:00Z","v":7421288,"vw":41.223331},{"c":41.35,"h":41.4565,"l":40.92,"n":19817,"o":41.07,"t":"2025-02-04T05:00:00Z","v":4485505,"vw":41.282535},{"c":42,"h":42.105,"l":41.41,"n":20279,"o":41.83,"t":"2025-02-05T05:00:00Z","v":4357234,"vw":41.878109},{"c":42.12,"h":42.25,"l":41.8201,"n":19650,"o":42.24,"t":"2025-02-06T05:00:00Z","v":3680994,"vw":42.013268},{"c":41.97,"h":42.265,"l":41.78,"n":24496,"o":42.23,"t":"2025-02-07T05:00:00Z","v":5156320,"vw":41.950291},{"c":42.03,"h":42.095,"l":41.645,"n":20047,"o":42.06,"t":"2025-02-10T05:00:00Z","v":3628862,"vw":41.937581},{"c":42.26,"h":42.27,"l":41.765,"n":18412,"o":41.83,"t":"2025-02-11T05:00:00Z","v":3276329,"vw":42.034328},{"c":41.9,"h":42.05,"l":41.43,"n":26533,"o":41.43,"t":"2025-02-12T05:00:00Z","v":6834399,"vw":41.866622},{"c":42.23,"h":42.34,"l":41.67,"n":27328,"o":41.81,"t":"2025-02-13T05:00:00Z","v":7069078,"vw":42.053411},{"c":42.06,"h":42.49,"l":42.05,"n":20859,"o":42.35,"t":"2025-02-14T05:00:00Z","v":4528108,"vw":42.296374},{"c":42.21,"h":42.385,"l":41.92,"n":19792,"o":41.95,"t":"2025-02-18T05:00:00Z","v":5622232,"vw":42.140509},{"c":42.29,"h":42.3865,"l":41.965,"n":17956,"o":42.03,"t":"2025-02-19T05:00:00Z","v":4357519,"vw":42.198176},{"c":42.58,"h":42.65,"l":42.055,"n":19415,"o":42.29,"t":"2025-02-20T05:00:00Z","v":3947349,"vw":42.382678},{"c":42.23,"h":42.65,"l":42.02,"n":20525,"o":42.59,"t":"2025-02-21T05:00:00Z","v":5072118,"vw":42.310042},{"c":42.42,"h":42.645,"l":42.07,"n":24767,"o":42.3,"t":"2025-02-24T05:00:00Z","v":4435227,"vw":42.403593},{"c":42.87,"h":43.08,"l":42.55,"n":27720,"o":42.56,"t":"2025-02-25T05:00:00Z","v":5698159,"vw":42.904657},{"c":42.66,"h":43.045,"l":42.535,"n":21924,"o":42.95,"t":"2025-02-26T05:00:00Z","v":5472169,"vw":42.754581},{"c":42.85,"h":43.08,"l":42.59,"n":21720,"o":42.67,"t":"2025-02-27T05:00:00Z","v":4040663,"vw":42.865106},{"c":43.15,"h":43.245,"l":42.68,"n":27777,"o":43.06,"t":"2025-02-28T05:00:00Z","v":5771512,"vw":42.989434},{"c":43.52,"h":43.7458,"l":43.17,"n":38210,"o":43.3,"t":"2025-03-03T05:00:00Z","v":9874266,"vw":43.488613},{"c":43.02,"h":43.8613,"l":42.92,"n":46230,"o":43.56,"t":"2025-03-04T05:00:00Z","v":9765763,"vw":43.254861},{"c":43.42,"h":43.535,"l":42.54,"n":30307,"o":42.55,"t":"2025-03-05T05:00:00Z","v":5564280,"vw":43.15825},{"c":42.23,"h":43.15,"l":42.165,"n":36450,"o":43.06,"t":"2025-03-06T05:00:00Z","v":7954320,"vw":42.43896},{"c":42.47,"h":42.6365,"l":41.94,"n":32154,"o":42.31,"t":"2025-03-07T05:00:00Z","v":7083678,"vw":42.307655},{"c":42.06,"h":42.89,"l":41.86,"n":50382,"o":42.43,"t":"2025-03-10T04:00:00Z","v":9447870,"vw":42.392274},{"c":41.62,"h":42.315,"l":41.385,"n":37108,"o":42.17,"t":"2025-03-11T04:00:00Z","v":7103513,"vw":41.77696},{"c":41.47,"h":41.815,"l":41.34,"n":26871,"o":41.69,"t":"2025-03-12T04:00:00Z","v":6013571,"vw":41.541789},{"c":40.66,"h":41.71,"l":40.6025,"n":28508,"o":41.48,"t":"2025-03-13T04:00:00Z","v":6167159,"vw":40.954477},{"c":41.45,"h":41.485,"l":40.8,"n":25147,"o":41.045,"t":"2025-03-14T04:00:00Z","v":4548151,"vw":41.21941},{"c":42.18,"h":42.325,"l":41.46,"n":18646,"o":41.46,"t":"2025-03-17T04:00:00Z","v":4422807,"vw":42.042615},{"c":41.92,"h":42.39,"l":41.76,"n":22564,"o":42.18,"t":"2025-03-18T04:00:00Z","v":4860358,"vw":42.029579},{"c":41.97,"h":42.2873,"l":41.615,"n":22034,"o":41.95,"t":"2025-03-19T04:00:00Z","v":3919062,"vw":41.933933},{"c":41.92,"h":42.16,"l":41.74,"n":19759,"o":41.97,"t":"2025-03-20T04:00:00Z","v":3452764,"vw":41.962521},{"c":41.51,"h":41.8,"l":41.245,"n":24611,"o":41.73,"t":"2025-03-21T04:00:00Z","v":6237861,"vw":41.574704},{"c":41.82,"h":41.905,"l":41.31,"n":22509,"o":41.5,"t":"2025-03-24T04:00:00Z","v":4457783,"vw":41.752395},{"c":41.32,"h":41.83,"l":41.08,"n":23335,"o":41.82,"t":"2025-03-25T04:00:00Z","v":4660831,"vw":41.44661},{"c":41.53,"h":41.725,"l":41.3441,"n":18325,"o":41.51,"t":"2025-03-26T04:00:00Z","v":3717793,"vw":41.50976},{"c":41.43,"h":41.9201,"l":41.325,"n":21636,"o":41.59,"t":"2025-03-27T04:00:00Z","v":3586712,"vw":41.557692},{"c":41.41,"h":41.65,"l":41.165,"n":22604,"o":41.61,"t":"2025-03-28T04:00:00Z","v":4905635,"vw":41.394349},{"c":41.85,"h":42.115,"l":41.47,"n":28248,"o":41.53,"t":"2025-03-31T04:00:00Z","v":7735926,"vw":41.748553},{"c":41.88,"h":42.08,"l":41.37,"n":28190,"o":41.99,"t":"2025-04-01T04:00:00Z","v":5903364,"vw":41.751656},{"c":42.08,"h":42.175,"l":41.6,"n":20029,"o":41.81,"t":"2025-04-02T04:00:00Z","v":4656978,"vw":41.937835},{"c":40.82,"h":42.06,"l":40.76,"n":53945,"o":41.66,"t":"2025-04-03T04:00:00Z","v":11584750,"vw":41.205956},{"c":38.96,"h":40.62,"l":38.915,"n":88681,"o":40.62,"t":"2025-04-04T04:00:00Z","v":15419717,"vw":39.750547},{"c":38.02,"h":39.48,"l":37.17,"n":145279,"o":38.3,"t":"2025-04-07T04:00:00Z","v":25297265,"vw":38.068794},{"c":37.08,"h":38.985,"l":36.645,"n":73750,"o":38.89,"t":"2025-04-08T04:00:00Z","v":16302916,"vw":37.976349},{"c":39.21,"h":39.385,"l":35.76,"n":153035,"o":36.46,"t":"2025-04-09T04:00:00Z","v":27123266,"vw":37.749048},{"c":38.38,"h":39.25,"l":37.43,"n":105511,"o":38.82,"t":"2025-04-10T04:00:00Z","v":19936816,"vw":38.336601},{"c":38.92,"h":39.01,"l":37.74,"n":52354,"o":38.18,"t":"2025-04-11T04:00:00Z","v":10742757,"vw":38.391038},{"c":39.78,"h":40,"l":39.11,"n":32891,"o":39.23,"t":"2025-04-14T04:00:00Z","v":6543722,"vw":39.609981},{"c":39.84,"h":40.15,"l":39.64,"n":24254,"o":39.92,"t":"2025-04-15T04:00:00Z","v":4272271,"vw":39.964019},{"c":39.82,"h":40.35,"l":39.57,"n":27525,"o":39.99,"t":"2025-04-16T04:00:00Z","v":6021970,"vw":39.898838},{"c":40.45,"h":40.779,"l":39.97,"n":25973,"o":39.97,"t":"2025-04-17T04:00:00Z","v":4793507,"vw":40.516954},{"c":39.61,"h":40.2,"l":39.11,"n":22598,"o":40.11,"t":"2025-04-21T04:00:00Z","v":4364311,"vw":39.598106},{"c":40.42,"h":40.61,"l":39.98,"n":21835,"o":40.18,"t":"2025-04-22T04:00:00Z","v":4213235,"vw":40.304757},{"c":40.47,"h":41.23,"l":40.23,"n":36176,"o":40.76,"t":"2025-04-23T04:00:00Z","v":8046307,"vw":40.666318},{"c":40.59,"h":40.905,"l":40.285,"n":24324,"o":40.49,"t":"2025-04-24T04:00:00Z","v":5093429,"vw":40.624286},{"c":40.53,"h":40.76,"l":40.275,"n":22423,"o":40.61,"t":"2025-04-25T04:00:00Z","v":4510988,"vw":40.544994},{"c":40.78,"h":40.89,"l":40.41,"n":22180,"o":40.52,"t":"2025-04-28T04:00:00Z","v":4403475,"vw":40.664147},{"c":41.11,"h":41.29,"l":40.72,"n":23833,"o":40.79,"t":"2025-04-29T04:00:00Z","v":4088091,"vw":41.046224},{"c":41.3,"h":41.45,"l":40.62,"n":24775,"o":40.85,"t":"2025-04-30T04:00:00Z","v":5100809,"vw":41.01344},{"c":41.42,"h":41.77,"l":41.155,"n":31144,"o":41.42,"t":"2025-05-01T04:00:00Z","v":6986427,"vw":41.487781},{"c":41.93,"h":42.06,"l":41.74,"n":19402,"o":41.925,"t":"2025-05-02T04:00:00Z","v":4073902,"vw":41.905502},{"c":41.88,"h":42.105,"l":41.63,"n":16313,"o":41.925,"t":"2025-05-05T04:00:00Z","v":3018698,"vw":41.925091},{"c":41.59,"h":41.925,"l":41.4,"n":14660,"o":41.69,"t":"2025-05-06T04:00:00Z","v":2531590,"vw":41.663864},{"c":41.56,"h":41.9166,"l":41.5,"n":20947,"o":41.62,"t":"2025-05-07T04:00:00Z","v":3892529,"vw":41.700595},{"c":41.36,"h":41.8,"l":41.285,"n":21556,"o":41.78,"t":"2025-05-08T04:00:00Z","v":3841019,"vw":41.535385},{"c":41.61,"h":41.7493,"l":41.29,"n":14918,"o":41.39,"t":"2025-05-09T04:00:00Z","v":2540290,"vw":41.546791},{"c":41.65,"h":42.14,"l":41.44,"n":27035,"o":42.11,"t":"2025-05-12T04:00:00Z","v":5525675,"vw":41.673097},{"c":41.09,"h":41.67,"l":40.945,"n":31255,"o":41.57,"t":"2025-05-13T04:00:00Z","v":6501797,"vw":41.163645},{"c":40.74,"h":40.99,"l":40.54,"n":22277,"o":40.99,"t":"2025-05-14T04:00:00Z","v":4416316,"vw":40.744},{"c":41.49,"h":41.505,"l":40.85,"n":24072,"o":40.92,"t":"2025-05-15T04:00:00Z","v":4703760,"vw":41.234379},{"c":42.01,"h":42.03,"l":41.43,"n":18225,"o":41.57,"t":"2025-05-16T04:00:00Z","v":3421167,"vw":41.776103},{"c":42.1,"h":42.135,"l":41.63,"n":19957,"o":41.68,"t":"2025-05-19T04:00:00Z","v":3023359,"vw":41.956434},{"c":41.88,"h":42.01,"l":41.74,"n":15586,"o":41.76,"t":"2025-05-20T04:00:00Z","v":2311822,"vw":41.864041},{"c":40.77,"h":41.76,"l":40.75,"n":24078,"o":41.67,"t":"2025-05-21T04:00:00Z","v":3708681,"vw":41.16942},{"c":40.63,"h":40.87,"l":40.305,"n":22262,"o":40.84,"t":"2025-05-22T04:00:00Z","v":3599301,"vw":40.651513},{"c":40.64,"h":40.76,"l":40.397,"n":18415,"o":40.595,"t":"2025-05-23T04:00:00Z","v":3751731,"vw":40.570812},{"c":41.31,"h":41.4265,"l":40.85,"n":16981,"o":40.99,"t":"2025-05-27T04:00:00Z","v":3626827,"vw":41.227923},{"c":41.31,"h":41.35,"l":41.013,"n":18746,"o":41.35,"t":"2025-05-28T04:00:00Z","v":3491938,"vw":41.20578},{"c":41.69,"h":41.86,"l":41.26,"n":23100,"o":41.31,"t":"2025-05-29T04:00:00Z","v":4811752,"vw":41.600685},{"c":41.73,"h":41.84,"l":41.31,"n":21632,"o":41.53,"t":"2025-05-30T04:00:00Z","v":6882680,"vw":41.590694},{"c":41.79,"h":41.805,"l":41.04,"n":22941,"o":41.43,"t":"2025-06-02T04:00:00Z","v":4756453,"vw":41.518472},{"c":41.64,"h":41.7,"l":41.305,"n":24130,"o":41.59,"t":"2025-06-03T04:00:00Z","v":6276942,"vw":41.553071},{"c":41.77,"h":41.94,"l":41.425,"n":16602,"o":41.54,"t":"2025-06-04T04:00:00Z","v":2969749,"vw":41.737021},{"c":41.76,"h":41.975,"l":41.555,"n":24943,"o":41.83,"t":"2025-06-05T04:00:00Z","v":5411986,"vw":41.804018},{"c":41.88,"h":42.11,"l":41.675,"n":19924,"o":41.96,"t":"2025-06-06T04:00:00Z","v":3533601,"vw":41.903574},{"c":41.86,"h":42.135,"l":41.57,"n":22621,"o":41.825,"t":"2025-06-09T04:00:00Z","v":4581047,"vw":41.832376},{"c":42.23,"h":42.24,"l":41.9,"n":23442,"o":41.97,"t":"2025-06-10T04:00:00Z","v":4832775,"vw":42.084354},{"c":42,"h":42.42,"l":41.8235,"n":25533,"o":42.23,"t":"2025-06-11T04:00:00Z","v":4809346,"vw":42.163627},{"c":42.23,"h":42.3,"l":41.95,"n":21731,"o":42,"t":"2025-06-12T04:00:00Z","v":4151652,"vw":42.142755},{"c":41.89,"h":42.17,"l":41.59,"n":26599,"o":42,"t":"2025-06-13T04:00:00Z","v":6375659,"vw":41.853707},{"c":41.93,"h":42.42,"l":41.77,"n":25777,"o":42,"t":"2025-06-16T04:00:00Z","v":6304433,"vw":42.068611},{"c":41.76,"h":42.02,"l":41.6,"n":25444,"o":41.91,"t":"2025-06-17T04:00:00Z","v":5610241,"vw":41.832673},{"c":41.84,"h":42.15,"l":41.62,"n":25495,"o":41.83,"t":"2025-06-18T04:00:00Z","v":5530146,"vw":41.892638},{"c":41.83,"h":42.225,"l":41.78,"n":25047,"o":42.02,"t":"2025-06-20T04:00:00Z","v":5834584,"vw":41.963386},{"c":42.06,"h":42.105,"l":41.515,"n":27578,"o":41.57,"t":"2025-06-23T04:00:00Z","v":6057897,"vw":41.858912},{"c":42.26,"h":42.415,"l":41.905,"n":23484,"o":42.17,"t":"2025-06-24T04:00:00Z","v":5292563,"vw":42.18408},{"c":41.23,"h":42.06,"l":41.185,"n":38737,"o":41.97,"t":"2025-06-25T04:00:00Z","v":10960091,"vw":41.617245},{"c":40.97,"h":41.23,"l":40.475,"n":42671,"o":41.22,"t":"2025-06-26T04:00:00Z","v":14023825,"vw":40.859974},{"c":41.12,"h":41.53,"l":40.91,"n":26551,"o":41.04,"t":"2025-06-27T04:00:00Z","v":6608247,"vw":41.197884},{"c":41.42,"h":41.47,"l":40.67,"n":29256,"o":41.15,"t":"2025-06-30T04:00:00Z","v":6959670,"vw":41.064128},{"c":41.7,"h":42,"l":41.305,"n":34536,"o":41.35,"t":"2025-07-01T04:00:00Z","v":9438417,"vw":41.678834},{"c":41.78,"h":41.856,"l":41.44,"n":26090,"o":41.65,"t":"2025-07-02T04:00:00Z","v":6737362,"vw":41.643254},{"c":41.8,"h":41.965,"l":41.62,"n":22823,"o":41.79,"t":"2025-07-03T04:00:00Z","v":5758067,"vw":41.798443},{"c":41.48,"h":42.05,"l":41.23,"n":30248,"o":41.71,"t":"2025-07-07T04:00:00Z","v":6417908,"vw":41.567229},{"c":41.42,"h":41.5967,"l":41.24,"n":25004,"o":41.3,"t":"2025-07-08T04:00:00Z","v":5768838,"vw":41.426591},{"c":41.4,"h":41.52,"l":41.235,"n":23497,"o":41.46,"t":"2025-07-09T04:00:00Z","v":4867957,"vw":41.379654},{"c":41.61,"h":41.8899,"l":41.29,"n":22841,"o":41.44,"t":"2025-07-10T04:00:00Z","v":6045407,"vw":41.640881},{"c":41.57,"h":41.68,"l":41.16,"n":22293,"o":41.3,"t":"2025-07-11T04:00:00Z","v":5802522,"vw":41.421276},{"c":41.85,"h":41.87,"l":41.52,"n":24143,"o":41.56,"t":"2025-07-14T04:00:00Z","v":7270782,"vw":41.761235},{"c":41.31,"h":41.91,"l":41.2,"n":22811,"o":41.86,"t":"2025-07-15T04:00:00Z","v":6427726,"vw":41.504293},{"c":41.76,"h":41.795,"l":41.345,"n":31388,"o":41.64,"t":"2025-07-16T04:00:00Z","v":8472771,"vw":41.633895},{"c":41.72,"h":41.89,"l":41.525,"n":25411,"o":41.71,"t":"2025-07-17T04:00:00Z","v":7848650,"vw":41.742369},{"c":41.84,"h":41.985,"l":41.65,"n":19535,"o":41.76,"t":"2025-07-18T04:00:00Z","v":5608072,"vw":41.789497},{"c":42,"h":42.2896,"l":41.8998,"n":24530,"o":42.055,"t":"2025-07-21T04:00:00Z","v":5336592,"vw":42.10225},{"c":42.73,"h":42.785,"l":42.125,"n":25600,"o":42.18,"t":"2025-07-22T04:00:00Z","v":6165525,"vw":42.483935},{"c":42.85,"h":42.91,"l":42.65,"n":27615,"o":42.79,"t":"2025-07-23T04:00:00Z","v":5625887,"vw":42.783632},{"c":42.79,"h":42.955,"l":42.7,"n":30083,"o":42.78,"t":"2025-07-24T04:00:00Z","v":6727952,"vw":42.828152},{"c":42.79,"h":42.84,"l":42.33,"n":21704,"o":42.8,"t":"2025-07-25T04:00:00Z","v":4697965,"vw":42.63183},{"c":42.05,"h":42.67,"l":42.01,"n":23554,"o":42.59,"t":"2025-07-28T04:00:00Z","v":4776663,"vw":42.338412},{"c":42.75,"h":42.79,"l":42.04,"n":41300,"o":42.28,"t":"2025-07-29T04:00:00Z","v":9447121,"vw":42.491123},{"c":42.15,"h":42.77,"l":41.87,"n":36381,"o":42.66,"t":"2025-07-30T04:00:00Z","v":9907716,"vw":42.402657},{"c":41.41,"h":42.1,"l":41.35,"n":45544,"o":41.87,"t":"2025-07-31T04:00:00Z","v":10320695,"vw":41.767103},{"c":41.29,"h":41.87,"l":41.04,"n":44515,"o":41.845,"t":"2025-08-01T04:00:00Z","v":9602741,"vw":41.341779},{"c":41.64,"h":41.76,"l":41.325,"n":26219,"o":41.36,"t":"2025-08-04T04:00:00Z","v":6584491,"vw":41.583535},{"c":41.78,"h":41.895,"l":41.45,"n":30182,"o":41.62,"t":"2025-08-05T04:00:00Z","v":6265275,"vw":41.687603},{"c":41.43,"h":41.91,"l":41.415,"n":31222,"o":41.91,"t":"2025-08-06T04:00:00Z","v":7569453,"vw":41.701105},{"c":41.59,"h":41.68,"l":41.31,"n":27632,"o":41.68,"t":"2025-08-07T04:00:00Z","v":6429603,"vw":41.514927},{"c":41.25,"h":41.71,"l":41.175,"n":25004,"o":41.67,"t":"2025-08-08T04:00:00Z","v":7161632,"vw":41.407879},{"c":41.01,"h":41.29,"l":40.97,"n":23151,"o":41.09,"t":"2025-08-11T04:00:00Z","v":6054895,"vw":41.126006},{"c":41.08,"h":41.16,"l":40.6935,"n":26745,"o":41.07,"t":"2025-08-12T04:00:00Z","v":8099983,"vw":40.93024},{"c":41.35,"h":41.4,"l":40.98,"n":21234,"o":41.15,"t":"2025-08-13T04:00:00Z","v":4962720,"vw":41.153559},{"c":41.06,"h":41.14,"l":40.77,"n":24438,"o":41.085,"t":"2025-08-14T04:00:00Z","v":7988266,"vw":40.989099},{"c":41.33,"h":41.4651,"l":41.04,"n":21027,"o":41.06,"t":"2025-08-15T04:00:00Z","v":5689599,"vw":41.278168},{"c":40.94,"h":41.42,"l":40.93,"n":17829,"o":41.42,"t":"2025-08-18T04:00:00Z","v":4496907,"vw":41.148428},{"c":41.67,"h":41.69,"l":41.11,"n":23621,"o":41.15,"t":"2025-08-19T04:00:00Z","v":6803514,"vw":41.501701},{"c":41.83,"h":42.1903,"l":41.72,"n":25808,"o":41.78,"t":"2025-08-20T04:00:00Z","v":7026825,"vw":41.92217},{"c":41.68,"h":41.85,"l":41.515,"n":20761,"o":41.65,"t":"2025-08-21T04:00:00Z","v":5852010,"vw":41.665535},{"c":42.34,"h":42.585,"l":41.93,"n":25175,"o":42.015,"t":"2025-08-22T04:00:00Z","v":6488852,"vw":42.370415},{"c":42.13,"h":42.43,"l":42.055,"n":21008,"o":42.29,"t":"2025-08-25T04:00:00Z","v":6213423,"vw":42.190716},{"c":42.01,"h":42.2,"l":41.85,"n":20284,"o":42.09,"t":"2025-08-26T04:00:00Z","v":4318272,"vw":42.008357},{"c":42.19,"h":42.35,"l":42.06,"n":22313,"o":42.12,"t":"2025-08-27T04:00:00Z","v":5171453,"vw":42.187352},{"c":42.08,"h":42.23,"l":41.86,"n":19355,"o":42.22,"t":"2025-08-28T04:00:00Z","v":4199765,"vw":42.012776},{"c":42.31,"h":42.33,"l":42.09,"n":17056,"o":42.17,"t":"2025-08-29T04:00:00Z","v":4810620,"vw":42.204454},{"c":41.59,"h":42.02,"l":41.4428,"n":30749,"o":41.93,"t":"2025-09-02T04:00:00Z","v":8204164,"vw":41.6727},{"c":41.48,"h":41.665,"l":41.34,"n":20543,"o":41.47,"t":"2025-09-03T04:00:00Z","v":5667970,"vw":41.498669},{"c":41.76,"h":41.83,"l":41.37,"n":18193,"o":41.64,"t":"2025-09-04T04:00:00Z","v":5991091,"vw":41.625662},{"c":42.18,"h":42.39,"l":41.93,"n":26244,"o":41.98,"t":"2025-09-05T04:00:00Z","v":5293910,"vw":42.125568},{"c":41.9,"h":41.92,"l":41.55,"n":27850,"o":41.66,"t":"2025-09-08T04:00:00Z","v":7678457,"vw":41.753669},{"c":41.88,"h":41.89,"l":41.6619,"n":19809,"o":41.725,"t":"2025-09-09T04:00:00Z","v":4308561,"vw":41.787659},{"c":41.86,"h":42.18,"l":41.79,"n":19377,"o":41.89,"t":"2025-09-10T04:00:00Z","v":4006459,"vw":41.98716},{"c":42.54,"h":42.62,"l":41.915,"n":16704,"o":41.92,"t":"2025-09-11T04:00:00Z","v":3604887,"vw":42.376573},{"c":42.35,"h":42.58,"l":42.31,"n":14527,"o":42.42,"t":"2025-09-12T04:00:00Z","v":2515146,"vw":42.436533},{"c":42.3,"h":42.56,"l":42.185,"n":22162,"o":42.4,"t":"2025-09-15T04:00:00Z","v":3844345,"vw":42.357254},{"c":42.05,"h":42.3899,"l":41.97,"n":20735,"o":42.26,"t":"2025-09-16T04:00:00Z","v":5432601,"vw":42.109674},{"c":42.03,"h":42.65,"l":41.99,"n":30637,"o":42.17,"t":"2025-09-17T04:00:00Z","v":7313206,"vw":42.288467},{"c":42.06,"h":42.26,"l":41.945,"n":24013,"o":42.045,"t":"2025-09-18T04:00:00Z","v":5162347,"vw":42.088086},{"c":41.85,"h":42.175,"l":41.85,"n":25434,"o":42.1,"t":"2025-09-19T04:00:00Z","v":5331153,"vw":42.011585},{"c":41.67,"h":41.76,"l":41.33,"n":22481,"o":41.55,"t":"2025-09-22T04:00:00Z","v":4786652,"vw":41.572584},{"c":42,"h":42.065,"l":41.68,"n":18608,"o":41.69,"t":"2025-09-23T04:00:00Z","v":3002020,"vw":41.879008},{"c":41.57,"h":41.96,"l":41.56,"n":18528,"o":41.96,"t":"2025-09-24T04:00:00Z","v":3990627,"vw":41.702614},{"c":41.47,"h":41.765,"l":41.445,"n":20717,"o":41.62,"t":"2025-09-25T04:00:00Z","v":3559525,"vw":41.578915},{"c":41.88,"h":41.9659,"l":41.515,"n":20006,"o":41.61,"t":"2025-09-26T04:00:00Z","v":3436222,"vw":41.804276},{"c":41.96,"h":42.05,"l":41.74,"n":20588,"o":41.92,"t":"2025-09-29T04:00:00Z","v":3891136,"vw":41.927754},{"c":42.13,"h":42.16,"l":41.81,"n":20748,"o":42.02,"t":"2025-09-30T04:00:00Z","v":3941072,"vw":41.980826},{"c":42.13,"h":42.335,"l":42.01,"n":27786,"o":42.11,"t":"2025-10-01T04:00:00Z","v":6818861,"vw":42.146315},{"c":41.91,"h":42.04,"l":41.69,"n":23561,"o":42,"t":"2025-10-02T04:00:00Z","v":6391734,"vw":41.865124},{"c":42.08,"h":42.395,"l":41.96,"n":19096,"o":41.96,"t":"2025-10-03T04:00:00Z","v":4820849,"vw":42.214511},{"c":41.66,"h":42.1,"l":41.63,"n":20000,"o":42.095,"t":"2025-10-06T04:00:00Z","v":4921689,"vw":41.77403},{"c":41.53,"h":41.71,"l":41.345,"n":21077,"o":41.71,"t":"2025-10-07T04:00:00Z","v":5191660,"vw":41.521637},{"c":41.32,"h":41.48,"l":41.23,"n":23645,"o":41.305,"t":"2025-10-08T04:00:00Z","v":6809325,"vw":41.354123},{"c":41.13,"h":41.45,"l":41.025,"n":18532,"o":41.415,"t":"2025-10-09T04:00:00Z","v":4517185,"vw":41.212479},{"c":40.68,"h":41.31,"l":40.6201,"n":37666,"o":41.21,"t":"2025-10-10T04:00:00Z","v":10153427,"vw":40.87506},{"c":40.91,"h":40.946,"l":40.61,"n":23539,"o":40.69,"t":"2025-10-13T04:00:00Z","v":6720661,"vw":40.816809},{"c":41.3,"h":41.35,"l":40.78,"n":23682,"o":40.85,"t":"2025-10-14T04:00:00Z","v":7769256,"vw":41.147978},{"c":41.9,"h":42.02,"l":41.41,"n":25416,"o":41.43,"t":"2025-10-15T04:00:00Z","v":7393998,"vw":41.867323},{"c":41.77,"h":42.15,"l":41.73,"n":30538,"o":41.99,"t":"2025-10-16T04:00:00Z","v":9443231,"vw":41.922776},{"c":42.04,"h":42.099,"l":41.63,"n":28312,"o":41.8,"t":"2025-10-17T04:00:00Z","v":9458458,"vw":41.918176},{"c":42.48,"h":42.49,"l":42.15,"n":18876,"o":42.288,"t":"2025-10-20T04:00:00Z","v":4826078,"vw":42.337904},{"c":42.35,"h":42.5963,"l":42.245,"n":25106,"o":42.38,"t":"2025-10-21T04:00:00Z","v":6887688,"vw":42.408141},{"c":42.54,"h":42.61,"l":42.29,"n":23626,"o":42.54,"t":"2025-10-22T04:00:00Z","v":7755266,"vw":42.490941},{"c":42.5,"h":42.72,"l":42.105,"n":27311,"o":42.59,"t":"2025-10-23T04:00:00Z","v":9446660,"vw":42.393444},{"c":42.65,"h":42.88,"l":42.64,"n":21386,"o":42.72,"t":"2025-10-24T04:00:00Z","v":7819533,"vw":42.757802},{"c":42.74,"h":42.7758,"l":42.45,"n":22357,"o":42.67,"t":"2025-10-27T04:00:00Z","v":6851381,"vw":42.662351},{"c":41.79,"h":42.61,"l":41.77,"n":42622,"o":42.535,"t":"2025-10-28T04:00:00Z","v":17437967,"vw":41.934953},{"c":40.65,"h":41.52,"l":40.53,"n":49315,"o":41.35,"t":"2025-10-29T04:00:00Z","v":13139421,"vw":40.967842},{"c":40.88,"h":41.14,"l":40.58,"n":44042,"o":40.675,"t":"2025-10-30T04:00:00Z","v":14351389,"vw":40.913749},{"c":40.9,"h":41.059,"l":40.49,"n":29045,"o":40.58,"t":"2025-10-31T04:00:00Z","v":9788051,"vw":40.792561},{"c":40.83,"h":40.87,"l":40.28,"n":31887,"o":40.48,"t":"2025-11-03T05:00:00Z","v":10847535,"vw":40.612057},{"c":40.94,"h":41.005,"l":40.74,"n":35484,"o":40.93,"t":"2025-11-04T05:00:00Z","v":8413032,"vw":40.883153},{"c":40.93,"h":41.12,"l":40.705,"n":30226,"o":41.06,"t":"2025-11-05T05:00:00Z","v":6925610,"vw":40.936556},{"c":40.73,"h":41.045,"l":40.7,"n":32703,"o":40.87,"t":"2025-11-06T05:00:00Z","v":8172018,"vw":40.888291},{"c":41.27,"h":41.29,"l":40.8,"n":30849,"o":40.92,"t":"2025-11-07T05:00:00Z","v":7674216,"vw":40.999709},{"c":41.24,"h":41.405,"l":40.9501,"n":28141,"o":41.19,"t":"2025-11-10T05:00:00Z","v":6823660,"vw":41.175207},{"c":41.7,"h":41.715,"l":41.31,"n":24283,"o":41.32,"t":"2025-11-11T05:00:00Z","v":5743865,"vw":41.569843},{"c":41.37,"h":41.645,"l":41.365,"n":23777,"o":41.48,"t":"2025-11-12T05:00:00Z","v":5801533,"vw":41.525725},{"c":40.83,"h":41.32,"l":40.775,"n":27527,"o":41.18,"t":"2025-11-13T05:00:00Z","v":8032581,"vw":41.048295},{"c":40.95,"h":41.03,"l":40.71,"n":27408,"o":41.01,"t":"2025-11-14T05:00:00Z","v":6434626,"vw":40.894797},{"c":40.68,"h":41.11,"l":40.56,"n":24743,"o":41.1,"t":"2025-11-17T05:00:00Z","v":5861882,"vw":40.831506},{"c":40.83,"h":40.955,"l":40.54,"n":27956,"o":40.72,"t":"2025-11-18T05:00:00Z","v":6634214,"vw":40.770859},{"c":40.51,"h":40.85,"l":40.38,"n":28114,"o":40.85,"t":"2025-11-19T05:00:00Z","v":7201750,"vw":40.569869},{"c":40.37,"h":40.98,"l":40.355,"n":31642,"o":40.83,"t":"2025-11-20T05:00:00Z","v":7477031,"vw":40.654794},{"c":40.9,"h":41.08,"l":40.44,"n":31592,"o":40.65,"t":"2025-11-21T05:00:00Z","v":7858648,"vw":40.767907},{"c":40.96,"h":41.035,"l":40.63,"n":26287,"o":40.94,"t":"2025-11-24T05:00:00Z","v":6796864,"vw":40.890183},{"c":41.29,"h":41.46,"l":41.04,"n":24126,"o":41.07,"t":"2025-11-25T05:00:00Z","v":5898068,"vw":41.322305},{"c":41.47,"h":41.685,"l":41.16,"n":22458,"o":41.17,"t":"2025-11-26T05:00:00Z","v":6814062,"vw":41.522804},{"c":41.67,"h":41.785,"l":41.42,"n":13651,"o":41.48,"t":"2025-11-28T05:00:00Z","v":3771859,"vw":41.688288},{"c":41.09,"h":41.39,"l":41.075,"n":22164,"o":41.23,"t":"2025-12-01T05:00:00Z","v":6008889,"vw":41.224492},{"c":40.99,"h":41.25,"l":40.8345,"n":21263,"o":41.24,"t":"2025-12-02T05:00:00Z","v":5411724,"vw":41.007566},{"c":41.07,"h":41.17,"l":40.8642,"n":17561,"o":40.94,"t":"2025-12-03T05:00:00Z","v":4501502,"vw":41.008175},{"c":41,"h":41.29,"l":40.94,"n":22957,"o":40.99,"t":"2025-12-04T05:00:00Z","v":7427012,"vw":41.065209},{"c":40.99,"h":41.195,"l":40.885,"n":18362,"o":40.99,"t":"2025-12-05T05:00:00Z","v":4553320,"vw":41.078572},{"c":40.74,"h":41.005,"l":40.71,"n":22050,"o":40.97,"t":"2025-12-08T05:00:00Z","v":6046347,"vw":40.818699},{"c":40.5,"h":41.085,"l":40.47,"n":23153,"o":40.84,"t":"2025-12-09T05:00:00Z","v":6325089,"vw":40.670746},{"c":40.58,"h":40.8775,"l":40.5335,"n":22177,"o":40.61,"t":"2025-12-10T05:00:00Z","v":7956545,"vw":40.669069},{"c":40.8,"h":40.925,"l":40.62,"n":30455,"o":40.67,"t":"2025-12-11T05:00:00Z","v":10300445,"vw":40.763735},{"c":40.75,"h":41.12,"l":40.605,"n":24799,"o":40.97,"t":"2025-12-12T05:00:00Z","v":7441942,"vw":40.794937},{"c":40.91,"h":40.985,"l":40.615,"n":28684,"o":40.98,"t":"2025-12-15T05:00:00Z","v":7820471,"vw":40.805756},{"c":40.55,"h":41.02,"l":40.5012,"n":24982,"o":40.95,"t":"2025-12-16T05:00:00Z","v":7722311,"vw":40.682084},{"c":40.73,"h":40.87,"l":40.54,"n":26618,"o":40.555,"t":"2025-12-17T05:00:00Z","v":8812049,"vw":40.733667},{"c":40.48,"h":40.99,"l":40.43,"n":30322,"o":40.88,"t":"2025-12-18T05:00:00Z","v":9482151,"vw":40.622882},{"c":40.33,"h":40.6164,"l":40.315,"n":26641,"o":40.37,"t":"2025-12-19T05:00:00Z","v":8338015,"vw":40.454001},{"c":40.19,"h":40.2399,"l":39.725,"n":24703,"o":39.85,"t":"2025-12-22T05:00:00Z","v":6797760,"vw":40.098491},{"c":40.18,"h":40.23,"l":39.995,"n":20764,"o":40.23,"t":"2025-12-23T05:00:00Z","v":8384192,"vw":40.096796},{"c":40.44,"h":40.51,"l":40.2,"n":13560,"o":40.2,"t":"2025-12-24T05:00:00Z","v":3242583,"vw":40.406469},{"c":40.52,"h":40.54,"l":40.3094,"n":17701,"o":40.35,"t":"2025-12-26T05:00:00Z","v":5972991,"vw":40.407646},{"c":40.63,"h":40.74,"l":40.5201,"n":23622,"o":40.69,"t":"2025-12-29T05:00:00Z","v":9519392,"vw":40.613518},{"c":40.72,"h":40.74,"l":40.56,"n":21745,"o":40.63,"t":"2025-12-30T05:00:00Z","v":7967080,"vw":40.645927},{"c":40.35,"h":40.69,"l":40.34,"n":18662,"o":40.68,"t":"2025-12-31T05:00:00Z","v":6082620,"vw":40.460223},{"c":40.38,"h":40.505,"l":40.05,"n":25537,"o":40.34,"t":"2026-01-02T05:00:00Z","v":9211909,"vw":40.292747},{"c":40.43,"h":40.6,"l":40.05,"n":35472,"o":40.245,"t":"2026-01-05T05:00:00Z","v":12216141,"vw":40.340065},{"c":40.7,"h":40.83,"l":40.24,"n":26446,"o":40.26,"t":"2026-01-06T05:00:00Z","v":9052565,"vw":40.596596},{"c":40.14,"h":40.99,"l":40.13,"n":34506,"o":40.88,"t":"2026-01-07T05:00:00Z","v":12482673,"vw":40.562557},{"c":40.44,"h":40.635,"l":39.9,"n":24181,"o":39.99,"t":"2026-01-08T05:00:00Z","v":8784967,"vw":40.434264},{"c":40.5,"h":40.755,"l":40.41,"n":22225,"o":40.41,"t":"2026-01-09T05:00:00Z","v":7050545,"vw":40.597918},{"c":40.62,"h":40.82,"l":40.455,"n":27074,"o":40.55,"t":"2026-01-12T05:00:00Z","v":8398945,"vw":40.594428},{"c":40.93,"h":40.975,"l":40.25,"n":24965,"o":40.61,"t":"2026-01-13T05:00:00Z","v":8778747,"vw":40.636968},{"c":41.39,"h":41.395,"l":40.9,"n":31795,"o":40.9,"t":"2026-01-14T05:00:00Z","v":9738472,"vw":41.167882},{"c":41.7,"h":41.85,"l":41.445,"n":33574,"o":41.54,"t":"2026-01-15T05:00:00Z","v":23308279,"vw":41.643064},{"c":42.21,"h":42.34,"l":41.54,"n":31082,"o":41.61,"t":"2026-01-16T05:00:00Z","v":9540909,"vw":42.060207},{"c":41.4,"h":42,"l":41.36,"n":36607,"o":41.93,"t":"2026-01-20T05:00:00Z","v":9264011,"vw":41.580922},{"c":41.55,"h":41.76,"l":41.215,"n":33069,"o":41.65,"t":"2026-01-21T05:00:00Z","v":9950297,"vw":41.486547},{"c":41.14,"h":41.685,"l":41.12,"n":30731,"o":41.56,"t":"2026-01-22T05:00:00Z","v":9731973,"vw":41.404692},{"c":41.25,"h":41.33,"l":40.93,"n":24702,"o":41.13,"t":"2026-01-23T05:00:00Z","v":7587077,"vw":41.139111},{"c":41.22,"h":41.515,"l":41.19,"n":23365,"o":41.41,"t":"2026-01-26T05:00:00Z","v":6462083,"vw":41.303491},{"c":41.25,"h":41.35,"l":41.07,"n":25406,"o":41.29,"t":"2026-01-27T05:00:00Z","v":6453252,"vw":41.248157},{"c":40.85,"h":41.37,"l":40.745,"n":30322,"o":41.235,"t":"2026-01-28T05:00:00Z","v":8519192,"vw":41.056532},{"c":41.37,"h":41.45,"l":40.84,"n":34247,"o":41.05,"t":"2026-01-29T05:00:00Z","v":8650858,"vw":41.206341},{"c":41.43,"h":41.44,"l":40.8884,"n":48382,"o":41.31,"t":"2026-01-30T05:00:00Z","v":10617909,"vw":41.218742},{"c":40.96,"h":41.585,"l":40.95,"n":37350,"o":41.5,"t":"2026-02-02T05:00:00Z","v":9386920,"vw":41.233591},{"c":40.81,"h":41.08,"l":40.53,"n":36560,"o":40.87,"t":"2026-02-03T05:00:00Z","v":8709896,"vw":40.790755},{"c":41.46,"h":41.645,"l":40.9,"n":39315,"o":41.05,"t":"2026-02-04T05:00:00Z","v":9574041,"vw":41.400426},{"c":41.23,"h":41.505,"l":40.995,"n":40355,"o":41.34,"t":"2026-02-05T05:00:00Z","v":9894813,"vw":41.256296},{"c":41.99,"h":42.045,"l":41.47,"n":32420,"o":41.58,"t":"2026-02-06T05:00:00Z","v":8181439,"vw":41.764209},{"c":42.25,"h":42.28,"l":41.69,"n":28868,"o":41.92,"t":"2026-02-09T05:00:00Z","v":5638938,"vw":42.060886},{"c":42.84,"h":42.945,"l":42.22,"n":32666,"o":42.275,"t":"2026-02-10T05:00:00Z","v":10547875,"vw":42.702525},{"c":42.8,"h":43.07,"l":42.72,"n":40959,"o":42.94,"t":"2026-02-11T05:00:00Z","v":13760202,"vw":42.865401},{"c":42.87,"h":43.75,"l":42.86,"n":58521,"o":43.33,"t":"2026-02-12T05:00:00Z","v":17849005,"vw":43.229576},{"c":43.5,"h":43.66,"l":42.87,"n":42896,"o":43.035,"t":"2026-02-13T05:00:00Z","v":10767562,"vw":43.310067},{"c":43.94,"h":43.965,"l":43.41,"n":40455,"o":43.65,"t":"2026-02-17T05:00:00Z","v":9757726,"vw":43.732563},{"c":43.35,"h":43.925,"l":43.245,"n":36997,"o":43.82,"t":"2026-02-18T05:00:00Z","v":10995915,"vw":43.445421},{"c":43.2,"h":43.545,"l":43.01,"n":26331,"o":43.29,"t":"2026-02-19T05:00:00Z","v":6655371,"vw":43.242648},{"c":43.56,"h":43.56,"l":43.155,"n":33931,"o":43.25,"t":"2026-02-20T05:00:00Z","v":7468757,"vw":43.400678},{"c":43.61,"h":43.95,"l":43.44,"n":28494,"o":43.51,"t":"2026-02-23T05:00:00Z","v":8647753,"vw":43.638299},{"c":43.73,"h":43.795,"l":43.44,"n":40683,"o":43.52,"t":"2026-02-24T05:00:00Z","v":10590275,"vw":43.664614},{"c":43.44,"h":43.8,"l":43.33,"n":30976,"o":43.69,"t":"2026-02-25T05:00:00Z","v":8745125,"vw":43.466827},{"c":43.63,"h":43.72,"l":43.415,"n":31485,"o":43.66,"t":"2026-02-26T05:00:00Z","v":8774406,"vw":43.594827},{"c":43.84,"h":44.025,"l":43.515,"n":42249,"o":43.55,"t":"2026-02-27T05:00:00Z","v":10826556,"vw":43.807884},{"c":43.92,"h":44.07,"l":43.37,"n":42443,"o":43.56,"t":"2026-03-02T05:00:00Z","v":13308650,"vw":43.778652},{"c":43.7,"h":43.85,"l":42.92,"n":44367,"o":43.31,"t":"2026-03-03T05:00:00Z","v":12288411,"vw":43.43391},{"c":43.76,"h":43.805,"l":43.265,"n":33324,"o":43.55,"t":"2026-03-04T05:00:00Z","v":7850900,"vw":43.570205},{"c":43.34,"h":43.4,"l":42.95,"n":34424,"o":43.28,"t":"2026-03-05T05:00:00Z","v":9182663,"vw":43.207677},{"c":42.89,"h":43,"l":42.67,"n":42028,"o":42.95,"t":"2026-03-06T05:00:00Z","v":11703495,"vw":42.853014},{"c":42.98,"h":43.125,"l":41.98,"n":47494,"o":42.42,"t":"2026-03-09T04:00:00Z","v":10771361,"vw":42.508947},{"c":42.92,"h":43.295,"l":42.655,"n":38641,"o":42.85,"t":"2026-03-10T04:00:00Z","v":10507125,"vw":42.9891},{"c":42.41,"h":42.78,"l":42.29,"n":32130,"o":42.75,"t":"2026-03-11T04:00:00Z","v":7165630,"vw":42.5017},{"c":42.14,"h":42.43,"l":41.98,"n":28443,"o":42.07,"t":"2026-03-12T04:00:00Z","v":6487400,"vw":42.2104},{"c":42.25,"h":42.71,"l":42.2,"n":31462,"o":42.61,"t":"2026-03-13T04:00:00Z","v":7916541,"vw":42.424496},{"c":42.58,"h":42.859,"l":42.49,"n":34124,"o":42.56,"t":"2026-03-16T04:00:00Z","v":9003184,"vw":42.657683},{"c":42.72,"h":43.06,"l":42.68,"n":25824,"o":42.94,"t":"2026-03-17T04:00:00Z","v":5655024,"vw":42.86475},{"c":42.02,"h":42.585,"l":41.99,"n":26560,"o":42.55,"t":"2026-03-18T04:00:00Z","v":6351347,"vw":42.30478},{"c":41.92,"h":42.09,"l":41.655,"n":32666,"o":41.91,"t":"2026-03-19T04:00:00Z","v":9645836,"vw":41.891402},{"c":40.59,"h":41.94,"l":40.41,"n":60658,"o":41.85,"t":"2026-03-20T04:00:00Z","v":15901690,"vw":41.08876},{"c":40.62,"h":41.11,"l":40.59,"n":52946,"o":40.92,"t":"2026-03-23T04:00:00Z","v":15315159,"vw":40.838925},{"c":40.29,"h":40.73,"l":40.22,"n":34066,"o":40.42,"t":"2026-03-24T04:00:00Z","v":9943004,"vw":40.494885},{"c":40.27,"h":40.58,"l":40.09,"n":33883,"o":40.46,"t":"2026-03-25T04:00:00Z","v":9904342,"vw":40.345234},{"c":40.29,"h":40.5999,"l":40.03,"n":35721,"o":40.19,"t":"2026-03-26T04:00:00Z","v":14478660,"vw":40.331511},{"c":40.01,"h":40.45,"l":39.9402,"n":24038,"o":40.22,"t":"2026-03-27T04:00:00Z","v":6122719,"vw":40.158747},{"c":40.21,"h":40.75,"l":40.04,"n":39630,"o":40.46,"t":"2026-03-30T04:00:00Z","v":12617618,"vw":40.373971},{"c":40.83,"h":41.14,"l":40.355,"n":35947,"o":40.69,"t":"2026-03-31T04:00:00Z","v":13395889,"vw":40.708817},{"c":40.95,"h":41.125,"l":40.75,"n":34439,"o":40.87,"t":"2026-04-01T04:00:00Z","v":11565853,"vw":40.969416},{"c":41.61,"h":41.6899,"l":40.7,"n":28388,"o":40.89,"t":"2026-04-02T04:00:00Z","v":7355287,"vw":41.361439},{"c":41.76,"h":41.8699,"l":41.405,"n":23618,"o":41.52,"t":"2026-04-06T04:00:00Z","v":5150036,"vw":41.736239},{"c":41.72,"h":41.875,"l":41.355,"n":23043,"o":41.59,"t":"2026-04-07T04:00:00Z","v":5421670,"vw":41.673447},{"c":42.44,"h":42.515,"l":42.12,"n":23129,"o":42.31,"t":"2026-04-08T04:00:00Z","v":5836876,"vw":42.365823},{"c":42.73,"h":43.11,"l":42.23,"n":22478,"o":42.29,"t":"2026-04-09T04:00:00Z","v":5202209,"vw":42.785795},{"c":42.82,"h":42.96,"l":42.615,"n":19086,"o":42.77,"t":"2026-04-10T04:00:00Z","v":4989991,"vw":42.747216},{"c":43.02,"h":43.035,"l":42.55,"n":20353,"o":42.66,"t":"2026-04-13T04:00:00Z","v":4079578,"vw":42.769121},{"c":43.43,"h":43.475,"l":42.855,"n":22384,"o":42.97,"t":"2026-04-14T04:00:00Z","v":4873804,"vw":43.179135},{"c":43.41,"h":43.425,"l":43.13,"n":17594,"o":43.345,"t":"2026-04-15T04:00:00Z","v":3029771,"vw":43.301465},{"c":43.81,"h":43.83,"l":43.47,"n":19897,"o":43.53,"t":"2026-04-16T04:00:00Z","v":4316900,"vw":43.73374},{"c":44.48,"h":44.5599,"l":43.88,"n":22046,"o":43.93,"t":"2026-04-17T04:00:00Z","v":3840783,"vw":44.373821},{"c":44.64,"h":44.65,"l":44.322,"n":21835,"o":44.4,"t":"2026-04-20T04:00:00Z","v":3629352,"vw":44.537449},{"c":43.78,"h":44.645,"l":43.75,"n":23990,"o":44.58,"t":"2026-04-21T04:00:00Z","v":5081577,"vw":44.040589},{"c":43.46,"h":44.14,"l":43.3,"n":23167,"o":43.91,"t":"2026-04-22T04:00:00Z","v":5116546,"vw":43.597399},{"c":43.96,"h":44.01,"l":43.5,"n":24679,"o":43.65,"t":"2026-04-23T04:00:00Z","v":4159461,"vw":43.824078},{"c":43.83,"h":44.18,"l":43.8,"n":21898,"o":44,"t":"2026-04-24T04:00:00Z","v":3581182,"vw":43.957475},{"c":43.49,"h":43.97,"l":43.43,"n":24534,"o":43.66,"t":"2026-04-27T04:00:00Z","v":4082593,"vw":43.637838},{"c":43.91,"h":43.95,"l":43.325,"n":28241,"o":43.75,"t":"2026-04-28T04:00:00Z","v":6136672,"vw":43.748125},{"c":43.64,"h":44.03,"l":43.48,"n":23956,"o":43.75,"t":"2026-04-29T04:00:00Z","v":9108646,"vw":43.678798},{"c":44.4,"h":44.475,"l":43.5,"n":40360,"o":43.54,"t":"2026-04-30T04:00:00Z","v":7471554,"vw":44.139642},{"c":44.32,"h":44.575,"l":44.17,"n":32311,"o":44.49,"t":"2026-05-01T04:00:00Z","v":7212811,"vw":44.349972},{"c":44.08,"h":44.44,"l":43.9,"n":26951,"o":44.16,"t":"2026-05-04T04:00:00Z","v":4219024,"vw":44.121303},{"c":44.17,"h":44.27,"l":43.85,"n":29580,"o":44.12,"t":"2026-05-05T04:00:00Z","v":5811075,"vw":44.105131},{"c":44.74,"h":44.91,"l":44.415,"n":30009,"o":44.44,"t":"2026-05-06T04:00:00Z","v":5309025,"vw":44.763464},{"c":44.4,"h":44.74,"l":44.175,"n":35269,"o":44.565,"t":"2026-05-07T04:00:00Z","v":6956422,"vw":44.427161},{"c":44.41,"h":44.72,"l":44.385,"n":22216,"o":44.52,"t":"2026-05-08T04:00:00Z","v":3267364,"vw":44.550694},{"c":44.57,"h":44.81,"l":44.39,"n":28760,"o":44.39,"t":"2026-05-11T04:00:00Z","v":4172743,"vw":44.567202},{"c":44.58,"h":44.69,"l":44.275,"n":34175,"o":44.52,"t":"2026-05-12T04:00:00Z","v":5022653,"vw":44.518641},{"c":44.21,"h":44.42,"l":43.935,"n":24508,"o":44.23,"t":"2026-05-13T04:00:00Z","v":5242735,"vw":44.201694},{"c":43.91,"h":44.385,"l":43.87,"n":35521,"o":44.33,"t":"2026-05-14T04:00:00Z","v":4746019,"vw":44.109538},{"c":43.23,"h":43.84,"l":43.17,"n":34113,"o":43.81,"t":"2026-05-15T04:00:00Z","v":4937022,"vw":43.327455},{"c":43.75,"h":43.785,"l":43.29,"n":33441,"o":43.29,"t":"2026-05-18T04:00:00Z","v":6061223,"vw":43.583112},{"c":43.94,"h":44.035,"l":43.51,"n":31588,"o":43.715,"t":"2026-05-19T04:00:00Z","v":4328595,"vw":43.831125},{"c":44.43,"h":44.45,"l":43.86,"n":23201,"o":43.86,"t":"2026-05-20T04:00:00Z","v":3861557,"vw":44.265853},{"c":44.5,"h":44.54,"l":43.985,"n":22571,"o":44.27,"t":"2026-05-21T04:00:00Z","v":3568076,"vw":44.340196},{"c":44.56,"h":44.82,"l":44.28,"n":22753,"o":44.63,"t":"2026-05-22T04:00:00Z","v":3829994,"vw":44.570535},{"c":44.71,"h":44.905,"l":44.5501,"n":30997,"o":44.77,"t":"2026-05-26T04:00:00Z","v":4320539,"vw":44.730494},{"c":44.63,"h":44.985,"l":44.6,"n":23080,"o":44.74,"t":"2026-05-27T04:00:00Z","v":3436295,"vw":44.752782},{"c":44.41,"h":44.755,"l":44.305,"n":24977,"o":44.53,"t":"2026-05-28T04:00:00Z","v":3275798,"vw":44.535351},{"c":43.99,"h":44.35,"l":43.825,"n":26614,"o":44.31,"t":"2026-05-29T04:00:00Z","v":6642961,"vw":44.05698},{"c":43.27,"h":43.815,"l":43.27,"n":30747,"o":43.72,"t":"2026-06-01T04:00:00Z","v":6478790,"vw":43.502651},{"c":43.49,"h":43.51,"l":43.075,"n":24435,"o":43.3,"t":"2026-06-02T04:00:00Z","v":6161014,"vw":43.366488},{"c":43.51,"h":43.965,"l":43.32,"n":27601,"o":43.38,"t":"2026-06-03T04:00:00Z","v":5665597,"vw":43.733912},{"c":44.4,"h":44.43,"l":43.785,"n":27074,"o":44.16,"t":"2026-06-04T04:00:00Z","v":5184925,"vw":44.107154},{"c":44.7,"h":45.05,"l":44.21,"n":33301,"o":44.33,"t":"2026-06-05T04:00:00Z","v":5326820,"vw":44.746705},{"c":44.03,"h":44.83,"l":43.945,"n":29751,"o":44.69,"t":"2026-06-08T04:00:00Z","v":4974812,"vw":44.280201},{"c":44.97,"h":45.19,"l":44.19,"n":30009,"o":44.28,"t":"2026-06-09T04:00:00Z","v":5537958,"vw":44.819666},{"c":44.99,"h":45.27,"l":44.99,"n":24657,"o":45.11,"t":"2026-06-10T04:00:00Z","v":4560360,"vw":45.128285},{"c":44.92,"h":45.24,"l":44.725,"n":27749,"o":45.06,"t":"2026-06-11T04:00:00Z","v":5514331,"vw":45.019892},{"c":45.36,"h":45.52,"l":45.02,"n":24286,"o":45.04,"t":"2026-06-12T04:00:00Z","v":4002731,"vw":45.300314},{"c":44.99,"h":45.65,"l":44.87,"n":30431,"o":45.315,"t":"2026-06-15T04:00:00Z","v":5284381,"vw":45.169434},{"c":45.1,"h":45.46,"l":44.96,"n":23115,"o":45.21,"t":"2026-06-16T04:00:00Z","v":4004171,"vw":45.154067},{"c":43.97,"h":45.055,"l":43.845,"n":39680,"o":44.96,"t":"2026-06-17T04:00:00Z","v":11440545,"vw":44.3535},{"c":43.86,"h":44.38,"l":43.83,"n":33652,"o":44.38,"t":"2026-06-18T04:00:00Z","v":5731148,"vw":44.071216},{"c":44.02,"h":44.225,"l":43.48,"n":23434,"o":43.67,"t":"2026-06-22T04:00:00Z","v":4444510,"vw":43.894199},{"c":44.64,"h":44.7173,"l":44.09,"n":24284,"o":44.13,"t":"2026-06-23T04:00:00Z","v":4138239,"vw":44.492949},{"c":44.51,"h":44.88,"l":44.285,"n":25689,"o":44.78,"t":"2026-06-24T04:00:00Z","v":5159093,"vw":44.56208},{"c":44.59,"h":44.775,"l":44.12,"n":25873,"o":44.7,"t":"2026-06-25T04:00:00Z","v":5643195,"vw":44.494443},{"c":45.24,"h":45.29,"l":44.78,"n":29575,"o":44.89,"t":"2026-06-26T04:00:00Z","v":5422506,"vw":45.06146},{"c":44.92,"h":45.195,"l":44.5499,"n":28720,"o":45.14,"t":"2026-06-29T04:00:00Z","v":5151676,"vw":44.803221},{"c":44.03,"h":44.52,"l":43.985,"n":37745,"o":44.375,"t":"2026-06-30T04:00:00Z","v":9117582,"vw":44.228134},{"c":44.18,"h":44.54,"l":44.015,"n":29729,"o":44.04,"t":"2026-07-01T04:00:00Z","v":8073302,"vw":44.297921},{"c":44.68,"h":44.69,"l":44.3,"n":24917,"o":44.37,"t":"2026-07-02T04:00:00Z","v":5503344,"vw":44.546407},{"c":44.29,"h":44.78,"l":44.1,"n":29860,"o":44.73,"t":"2026-07-06T04:00:00Z","v":7036998,"vw":44.287184},{"c":44.89,"h":45.125,"l":44.48,"n":27799,"o":44.525,"t":"2026-07-07T04:00:00Z","v":4836929,"vw":44.93055},{"c":44.15,"h":44.85,"l":44.115,"n":26747,"o":44.85,"t":"2026-07-08T04:00:00Z","v":3957680,"vw":44.381617},{"c":44.23,"h":44.47,"l":44.08,"n":23108,"o":44.2,"t":"2026-07-09T04:00:00Z","v":2959375,"vw":44.294496},{"c":44.45,"h":44.56,"l":44.05,"n":23643,"o":44.48,"t":"2026-07-10T04:00:00Z","v":3608472,"vw":44.290304},{"c":44.7,"h":44.955,"l":44.5,"n":28415,"o":44.61,"t":"2026-07-13T04:00:00Z","v":4213767,"vw":44.682681},{"c":44.48,"h":44.795,"l":44.385,"n":22604,"o":44.75,"t":"2026-07-14T04:00:00Z","v":3944613,"vw":44.525571},{"c":44.56,"h":45.04,"l":44.4,"n":27249,"o":44.61,"t":"2026-07-15T04:00:00Z","v":4562828,"vw":44.608009},{"c":45.46,"h":45.515,"l":44.67,"n":23276,"o":44.71,"t":"2026-07-16T04:00:00Z","v":4227929,"vw":45.238361},{"c":45.42,"h":45.955,"l":45.225,"n":23612,"o":45.68,"t":"2026-07-17T04:00:00Z","v":3903747,"vw":45.55837},{"c":45.23,"h":45.51,"l":45.06,"n":20702,"o":45.335,"t":"2026-07-20T04:00:00Z","v":3255615,"vw":45.255641},{"c":45.2,"h":45.365,"l":45.035,"n":18237,"o":45.28,"t":"2026-07-21T04:00:00Z","v":3136280,"vw":45.224633},{"c":45.01,"h":45.37,"l":44.92,"n":20016,"o":45.3,"t":"2026-07-22T04:00:00Z","v":4063564,"vw":45.059504},{"c":44.95,"h":45.27,"l":44.82,"n":24009,"o":44.83,"t":"2026-07-23T04:00:00Z","v":4745973,"vw":45.016149},{"c":45.95,"h":46.13,"l":45.3,"n":23825,"o":45.345,"t":"2026-07-24T04:00:00Z","v":4734706,"vw":45.914322},{"c":45.76,"h":46.055,"l":45.65,"n":22945,"o":45.855,"t":"2026-07-27T04:00:00Z","v":4216636,"vw":45.85735},{"c":46.01,"h":46.455,"l":45.99,"n":28435,"o":46.17,"t":"2026-07-28T04:00:00Z","v":5834250,"vw":46.243998},{"c":45.96,"h":46.215,"l":45.675,"n":28155,"o":46.045,"t":"2026-07-29T04:00:00Z","v":6031529,"vw":45.935825},{"c":45.3,"h":46.04,"l":44.93,"n":33252,"o":45.94,"t":"2026-07-30T04:00:00Z","v":6483621,"vw":45.275714},{"c":45.07,"h":45.34,"l":44.79,"n":35985,"o":45.28,"t":"2026-07-31T04:00:00Z","v":6545942,"vw":45.092646},{"c":45.18,"h":45.39,"l":44.87,"n":33218,"o":45.08,"t":"2026-08-03T04:00:00Z","v":7515467,"vw":45.136376},{"c":45.17,"h":45.235,"l":44.43,"n":36410,"o":44.65,"t":"2026-08-04T04:00:00Z","v":6248678,"vw":44.956863},{"c":45.2,"h":45.32,"l":44.695,"n":38775,"o":45.28,"t":"2026-08-05T04:00:00Z","v":6007779,"vw":44.998486},{"c":44.81,"h":45.54,"l":44.66,"n":35136,"o":45.535,"t":"2026-08-06T04:00:00Z","v":4976380,"vw":44.913622},{"c":44.98,"h":45.255,"l":44.71,"n":26289,"o":44.83,"t":"2026-08-07T04:00:00Z","v":3863353,"vw":44.992009},{"c":44.4,"h":44.75,"l":44.24,"n":29238,"o":44.705,"t":"2026-08-10T04:00:00Z","v":5295339,"vw":44.386306},{"c":44.08,"h":44.4,"l":44.01,"n":31348,"o":44.26,"t":"2026-08-11T04:00:00Z","v":5552793,"vw":44.204954},{"c":44.49,"h":44.535,"l":44.1,"n":26634,"o":44.2,"t":"2026-08-12T04:00:00Z","v":4723647,"vw":44.383148},{"c":45.12,"h":45.2,"l":44.69,"n":32667,"o":44.74,"t":"2026-08-13T04:00:00Z","v":5760200,"vw":45.06202},{"c":45.27,"h":45.32,"l":45.0401,"n":30385,"o":45.118,"t":"2026-08-14T04:00:00Z","v":4546129,"vw":45.227062},{"c":44.83,"h":45.15,"l":44.73,"n":27063,"o":45.1,"t":"2026-08-17T04:00:00Z","v":8543295,"vw":44.83704},{"c":44.63,"h":45.18,"l":44.61,"n":24723,"o":45.18,"t":"2026-08-18T04:00:00Z","v":6155930,"vw":44.914981},{"c":44.99,"h":45.085,"l":44.645,"n":22764,"o":44.89,"t":"2026-08-19T04:00:00Z","v":4617367,"vw":44.905158},{"c":45.08,"h":45.3099,"l":44.83,"n":20299,"o":45.02,"t":"2026-08-20T04:00:00Z","v":4406887,"vw":45.142819},{"c":45.08,"h":45.255,"l":44.934,"n":22133,"o":45.2,"t":"2026-08-21T04:00:00Z","v":3969108,"vw":45.088523},{"c":45.33,"h":45.4,"l":44.97,"n":19698,"o":45.195,"t":"2026-08-24T04:00:00Z","v":4020362,"vw":45.207412},{"c":45.36,"h":45.465,"l":45.16,"n":18089,"o":45.34,"t":"2026-08-25T04:00:00Z","v":3148927,"vw":45.350763},{"c":45.09,"h":45.46,"l":45.06,"n":18916,"o":45.37,"t":"2026-08-26T04:00:00Z","v":3427363,"vw":45.213593},{"c":44.66,"h":45.045,"l":44.63,"n":25991,"o":44.79,"t":"2026-08-27T04:00:00Z","v":4637915,"vw":44.783766},{"c":44.48,"h":44.9,"l":44.385,"n":19898,"o":44.885,"t":"2026-08-28T04:00:00Z","v":3959554,"vw":44.598275},{"c":44.11,"h":44.345,"l":43.865,"n":25214,"o":44.3,"t":"2026-08-31T04:00:00Z","v":7405323,"vw":44.074255},{"c":44.04,"h":44.395,"l":43.895,"n":28281,"o":44.13,"t":"2026-09-01T04:00:00Z","v":6775151,"vw":44.084135},{"c":43.73,"h":44.05,"l":43.565,"n":32901,"o":44.01,"t":"2026-09-02T04:00:00Z","v":7659599,"vw":43.737131},{"c":44.25,"h":44.265,"l":43.84,"n":23515,"o":44.08,"t":"2026-09-03T04:00:00Z","v":4412821,"vw":44.093402},{"c":43.93,"h":44.28,"l":43.875,"n":19746,"o":44.04,"t":"2026-09-04T04:00:00Z","v":3828156,"vw":44.066745},{"c":43.9,"h":44.26,"l":43.6612,"n":26792,"o":43.665,"t":"2026-09-08T04:00:00Z","v":4879949,"vw":44.022924},{"c":43.41,"h":43.91,"l":43.375,"n":19707,"o":43.75,"t":"2026-09-09T04:00:00Z","v":5897006,"vw":43.519869},{"c":43.05,"h":43.61,"l":42.94,"n":23564,"o":43.47,"t":"2026-09-10T04:00:00Z","v":4724783,"vw":43.224606},{"c":43.42,"h":43.55,"l":43.23,"n":21287,"o":43.4,"t":"2026-09-11T04:00:00Z","v":4386029,"vw":43.409127},{"c":43.12,"h":43.59,"l":42.965,"n":25766,"o":43.39,"t":"2026-09-14T04:00:00Z","v":6175435,"vw":43.228782},{"c":43.07,"h":43.16,"l":42.7,"n":20313,"o":43.11,"t":"2026-09-15T04:00:00Z","v":4645018,"vw":42.994843},{"c":42.81,"h":43.49,"l":42.605,"n":24247,"o":43.072,"t":"2026-09-16T04:00:00Z","v":5307706,"vw":43.137289},{"c":42.94,"h":43.17,"l":42.845,"n":21476,"o":43.095,"t":"2026-09-17T04:00:00Z","v":4353157,"vw":42.999795},{"c":42.53,"h":42.795,"l":42.5,"n":24834,"o":42.59,"t":"2026-09-18T04:00:00Z","v":6189905,"vw":42.633666},{"c":42.59,"h":42.635,"l":42.29,"n":25807,"o":42.35,"t":"2026-09-21T04:00:00Z","v":5256508,"vw":42.495622},{"c":42.5,"h":42.67,"l":42.42,"n":22047,"o":42.58,"t":"2026-09-22T04:00:00Z","v":4834204,"vw":42.542135},{"c":41.84,"h":42.425,"l":41.81,"n":26560,"o":42.1,"t":"2026-09-23T04:00:00Z","v":6786875,"vw":42.068955},{"c":41.65,"h":42.095,"l":41.625,"n":23192,"o":42.03,"t":"2026-09-24T04:00:00Z","v":5726230,"vw":41.825878},{"c":41.56,"h":41.795,"l":41.33,"n":22586,"o":41.78,"t":"2026-09-25T04:00:00Z","v":5777235,"vw":41.55016},{"c":41.35,"h":41.715,"l":41.215,"n":25526,"o":41.62,"t":"2026-09-28T04:00:00Z","v":8782386,"vw":41.427055},{"c":41.34,"h":41.52,"l":41.07,"n":25564,"o":41.23,"t":"2026-09-29T04:00:00Z","v":6549355,"vw":41.289345},{"c":40.91,"h":41.56,"l":40.87,"n":24582,"o":41.52,"t":"2026-09-30T04:00:00Z","v":7956357,"vw":41.084316},{"c":40.68,"h":40.86,"l":40.405,"n":30740,"o":40.78,"t":"2026-10-01T04:00:00Z","v":9514607,"vw":40.62985},{"c":40.81,"h":41.295,"l":40.7524,"n":27769,"o":40.96,"t":"2026-10-02T04:00:00Z","v":6395252,"vw":40.933081},{"c":40.67,"h":40.89,"l":40.4311,"n":24735,"o":40.77,"t":"2026-10-05T04:00:00Z","v":9106137,"vw":40.694603},{"c":41.1,"h":41.27,"l":40.74,"n":26528,"o":40.79,"t":"2026-10-06T04:00:00Z","v":7385348,"vw":41.071474},{"c":40.57,"h":41.18,"l":40.555,"n":29580,"o":41.18,"t":"2026-10-07T04:00:00Z","v":9202956,"vw":40.754292},{"c":40.85,"h":40.92,"l":40.285,"n":26809,"o":40.46,"t":"2026-10-08T04:00:00Z","v":7899357,"vw":40.600355},{"c":41.61,"h":41.69,"l":41.1488,"n":25168,"o":41.18,"t":"2026-10-09T04:00:00Z","v":7014415,"vw":41.45301},{"c":41.92,"h":41.93,"l":41.465,"n":21805,"o":41.61,"t":"2026-10-12T04:00:00Z","v":8422587,"vw":41.754589},{"c":41.83,"h":42.34,"l":41.585,"n":21344,"o":42.34,"t":"2026-10-13T04:00:00Z","v":5853573,"vw":41.84263},{"c":41.49,"h":41.865,"l":41.315,"n":24655,"o":41.755,"t":"2026-10-14T04:00:00Z","v":7829995,"vw":41.529914},{"c":41.99,"h":42.17,"l":41.82,"n":30380,"o":42.005,"t":"2026-10-15T04:00:00Z","v":9675796,"vw":41.981051},{"c":42.16,"h":42.485,"l":41.95,"n":26650,"o":42.188,"t":"2026-10-16T04:00:00Z","v":8059488,"vw":42.166568},{"c":41.67,"h":42.095,"l":41.6,"n":26706,"o":42.08,"t":"2026-10-19T04:00:00Z","v":7381054,"vw":41.740244},{"c":42.38,"h":42.475,"l":41.86,"n":24444,"o":41.93,"t":"2026-10-20T04:00:00Z","v":6508754,"vw":42.302885},{"c":42.06,"h":42.61,"l":41.975,"n":24223,"o":42.49,"t":"2026-10-21T04:00:00Z","v":6539289,"vw":42.213712},{"c":42.52,"h":42.575,"l":41.98,"n":32282,"o":42.03,"t":"2026-10-22T04:00:00Z","v":10745497,"vw":42.289671}],"volatilityBars":[{"c":42.5,"h":42.5,"l":42.5,"n":8,"o":42.5,"t":"2026-09-21T08:00:00Z","v":241,"vw":42.5},{"c":42.4,"h":42.4,"l":42.22,"n":21,"o":42.22,"t":"2026-09-21T11:00:00Z","v":1847,"vw":42.349435},{"c":42.23,"h":42.25,"l":42.23,"n":4,"o":42.25,"t":"2026-09-21T11:15:00Z","v":454,"vw":42.245556},{"c":42.37,"h":42.37,"l":42.37,"n":4,"o":42.37,"t":"2026-09-21T11:45:00Z","v":1183,"vw":42.37},{"c":42.35,"h":42.35,"l":42.35,"n":2,"o":42.35,"t":"2026-09-21T12:00:00Z","v":2243,"vw":42.35},{"c":42.33,"h":42.49,"l":42.315,"n":3952,"o":42.33,"t":"2026-09-21T13:30:00Z","v":1073838,"vw":42.387321},{"c":42.445,"h":42.45,"l":42.29,"n":1830,"o":42.325,"t":"2026-09-21T13:45:00Z","v":471271,"vw":42.375041},{"c":42.495,"h":42.495,"l":42.385,"n":1563,"o":42.445,"t":"2026-09-21T14:00:00Z","v":362897,"vw":42.448982},{"c":42.53,"h":42.56,"l":42.475,"n":972,"o":42.5,"t":"2026-09-21T14:15:00Z","v":183470,"vw":42.519047},{"c":42.51,"h":42.54,"l":42.465,"n":969,"o":42.5328,"t":"2026-09-21T14:30:00Z","v":215799,"vw":42.505923},{"c":42.425,"h":42.51,"l":42.425,"n":734,"o":42.51,"t":"2026-09-21T14:45:00Z","v":133154,"vw":42.469817},{"c":42.535,"h":42.535,"l":42.42,"n":649,"o":42.42,"t":"2026-09-21T15:00:00Z","v":93994,"vw":42.454675},{"c":42.545,"h":42.57,"l":42.525,"n":701,"o":42.53,"t":"2026-09-21T15:15:00Z","v":132867,"vw":42.550106},{"c":42.55,"h":42.56,"l":42.53,"n":753,"o":42.545,"t":"2026-09-21T15:30:00Z","v":131735,"vw":42.545157},{"c":42.52,"h":42.56,"l":42.515,"n":567,"o":42.56,"t":"2026-09-21T15:45:00Z","v":91211,"vw":42.536515},{"c":42.5499,"h":42.58,"l":42.53,"n":536,"o":42.53,"t":"2026-09-21T16:00:00Z","v":93324,"vw":42.550051},{"c":42.555,"h":42.58,"l":42.54,"n":446,"o":42.55,"t":"2026-09-21T16:15:00Z","v":56427,"vw":42.556929},{"c":42.535,"h":42.575,"l":42.5241,"n":498,"o":42.56,"t":"2026-09-21T16:30:00Z","v":72858,"vw":42.549674},{"c":42.535,"h":42.58,"l":42.535,"n":422,"o":42.54,"t":"2026-09-21T16:45:00Z","v":62788,"vw":42.561761},{"c":42.53,"h":42.54,"l":42.48,"n":623,"o":42.535,"t":"2026-09-21T17:00:00Z","v":117453,"vw":42.522931},{"c":42.55,"h":42.555,"l":42.53,"n":412,"o":42.53,"t":"2026-09-21T17:15:00Z","v":103745,"vw":42.547668},{"c":42.51,"h":42.54,"l":42.495,"n":415,"o":42.535,"t":"2026-09-21T17:30:00Z","v":58260,"vw":42.51841},{"c":42.525,"h":42.525,"l":42.485,"n":419,"o":42.51,"t":"2026-09-21T17:45:00Z","v":82035,"vw":42.507907},{"c":42.5557,"h":42.6,"l":42.53,"n":512,"o":42.53,"t":"2026-09-21T18:00:00Z","v":81511,"vw":42.568671},{"c":42.575,"h":42.58,"l":42.5347,"n":584,"o":42.55,"t":"2026-09-21T18:15:00Z","v":54625,"vw":42.55091},{"c":42.5699,"h":42.585,"l":42.535,"n":697,"o":42.575,"t":"2026-09-21T18:30:00Z","v":88122,"vw":42.553992},{"c":42.615,"h":42.62,"l":42.57,"n":811,"o":42.57,"t":"2026-09-21T18:45:00Z","v":89090,"vw":42.592677},{"c":42.61,"h":42.63,"l":42.57,"n":811,"o":42.62,"t":"2026-09-21T19:00:00Z","v":96566,"vw":42.601254},{"c":42.585,"h":42.63,"l":42.585,"n":837,"o":42.615,"t":"2026-09-21T19:15:00Z","v":139235,"vw":42.60773},{"c":42.605,"h":42.61,"l":42.57,"n":1221,"o":42.585,"t":"2026-09-21T19:30:00Z","v":168180,"vw":42.58409},{"c":42.58,"h":42.635,"l":42.555,"n":3624,"o":42.61,"t":"2026-09-21T19:45:00Z","v":815640,"vw":42.597102},{"c":42.59,"h":42.59,"l":42.59,"n":11,"o":42.59,"t":"2026-09-21T20:00:00Z","v":71190,"vw":42.59},{"c":42.59,"h":42.59,"l":42.59,"n":3,"o":42.59,"t":"2026-09-21T21:15:00Z","v":250,"vw":42.59},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-09-21T21:45:00Z","v":116,"vw":42.74},{"c":42.65,"h":42.65,"l":42.65,"n":2,"o":42.65,"t":"2026-09-22T09:30:00Z","v":352,"vw":42.65},{"c":42.66,"h":42.66,"l":42.66,"n":3,"o":42.66,"t":"2026-09-22T12:45:00Z","v":1283,"vw":42.66},{"c":42.76,"h":42.76,"l":42.72,"n":7,"o":42.72,"t":"2026-09-22T13:00:00Z","v":1863,"vw":42.744688},{"c":42.58,"h":42.62,"l":42.58,"n":9,"o":42.62,"t":"2026-09-22T13:15:00Z","v":2422,"vw":42.590248},{"c":42.56,"h":42.64,"l":42.47,"n":2988,"o":42.59,"t":"2026-09-22T13:30:00Z","v":561836,"vw":42.542543},{"c":42.525,"h":42.56,"l":42.445,"n":1375,"o":42.55,"t":"2026-09-22T13:45:00Z","v":274338,"vw":42.50676},{"c":42.49,"h":42.545,"l":42.46,"n":1334,"o":42.525,"t":"2026-09-22T14:00:00Z","v":311747,"vw":42.513533},{"c":42.45,"h":42.515,"l":42.45,"n":942,"o":42.49,"t":"2026-09-22T14:15:00Z","v":173242,"vw":42.485121},{"c":42.5,"h":42.51,"l":42.42,"n":945,"o":42.46,"t":"2026-09-22T14:30:00Z","v":152593,"vw":42.460079},{"c":42.5,"h":42.505,"l":42.45,"n":711,"o":42.5,"t":"2026-09-22T14:45:00Z","v":106934,"vw":42.475973},{"c":42.59,"h":42.595,"l":42.505,"n":758,"o":42.505,"t":"2026-09-22T15:00:00Z","v":120612,"vw":42.546692},{"c":42.5864,"h":42.62,"l":42.56,"n":580,"o":42.6,"t":"2026-09-22T15:15:00Z","v":93773,"vw":42.588255},{"c":42.5895,"h":42.6,"l":42.55,"n":570,"o":42.59,"t":"2026-09-22T15:30:00Z","v":55791,"vw":42.572411},{"c":42.59,"h":42.59,"l":42.57,"n":459,"o":42.58,"t":"2026-09-22T15:45:00Z","v":43107,"vw":42.582811},{"c":42.6,"h":42.6336,"l":42.59,"n":506,"o":42.5999,"t":"2026-09-22T16:00:00Z","v":67138,"vw":42.617716},{"c":42.595,"h":42.62,"l":42.56,"n":964,"o":42.605,"t":"2026-09-22T16:15:00Z","v":190221,"vw":42.585808},{"c":42.6199,"h":42.635,"l":42.585,"n":455,"o":42.61,"t":"2026-09-22T16:30:00Z","v":43854,"vw":42.618217},{"c":42.655,"h":42.67,"l":42.6,"n":538,"o":42.61,"t":"2026-09-22T16:45:00Z","v":60102,"vw":42.639659},{"c":42.5,"h":42.67,"l":42.5,"n":504,"o":42.66,"t":"2026-09-22T17:00:00Z","v":66841,"vw":42.568651},{"c":42.53,"h":42.53,"l":42.5,"n":491,"o":42.51,"t":"2026-09-22T17:15:00Z","v":48061,"vw":42.518926},{"c":42.53,"h":42.56,"l":42.525,"n":546,"o":42.54,"t":"2026-09-22T17:30:00Z","v":98173,"vw":42.546459},{"c":42.565,"h":42.57,"l":42.505,"n":581,"o":42.5399,"t":"2026-09-22T17:45:00Z","v":98013,"vw":42.53429},{"c":42.61,"h":42.65,"l":42.56,"n":589,"o":42.57,"t":"2026-09-22T18:00:00Z","v":106143,"vw":42.605789},{"c":42.58,"h":42.62,"l":42.58,"n":521,"o":42.615,"t":"2026-09-22T18:15:00Z","v":75123,"vw":42.606748},{"c":42.56,"h":42.595,"l":42.56,"n":570,"o":42.565,"t":"2026-09-22T18:30:00Z","v":82553,"vw":42.579649},{"c":42.55,"h":42.57,"l":42.53,"n":549,"o":42.56,"t":"2026-09-22T18:45:00Z","v":117188,"vw":42.547986},{"c":42.545,"h":42.57,"l":42.5,"n":936,"o":42.555,"t":"2026-09-22T19:00:00Z","v":308585,"vw":42.546041},{"c":42.555,"h":42.56,"l":42.525,"n":763,"o":42.545,"t":"2026-09-22T19:15:00Z","v":272235,"vw":42.53439},{"c":42.58,"h":42.6161,"l":42.54,"n":805,"o":42.55,"t":"2026-09-22T19:30:00Z","v":163074,"vw":42.58373},{"c":42.5,"h":42.62,"l":42.46,"n":1925,"o":42.58,"t":"2026-09-22T19:45:00Z","v":511139,"vw":42.543749},{"c":42.5,"h":42.5,"l":42.5,"n":8,"o":42.5,"t":"2026-09-22T20:00:00Z","v":97976,"vw":42.5},{"c":42.59,"h":42.59,"l":42.57,"n":44,"o":42.58,"t":"2026-09-22T20:30:00Z","v":6478,"vw":42.58419},{"c":42.54,"h":42.54,"l":42.54,"n":3,"o":42.54,"t":"2026-09-23T12:15:00Z","v":140,"vw":42.54},{"c":42.57,"h":42.57,"l":42.57,"n":7,"o":42.57,"t":"2026-09-23T12:30:00Z","v":139,"vw":42.57},{"c":42.495,"h":42.525,"l":42.495,"n":6,"o":42.525,"t":"2026-09-23T13:00:00Z","v":273,"vw":42.506364},{"c":42.09,"h":42.45,"l":42.07,"n":204,"o":42.45,"t":"2026-09-23T13:15:00Z","v":61044,"vw":42.205911},{"c":42.22,"h":42.305,"l":42.09,"n":4780,"o":42.09,"t":"2026-09-23T13:30:00Z","v":881869,"vw":42.233593},{"c":42.16,"h":42.255,"l":42.14,"n":1452,"o":42.22,"t":"2026-09-23T13:45:00Z","v":250509,"vw":42.193429},{"c":42.35,"h":42.355,"l":42.155,"n":1400,"o":42.17,"t":"2026-09-23T14:00:00Z","v":365984,"vw":42.221086},{"c":42.32,"h":42.425,"l":42.295,"n":947,"o":42.35,"t":"2026-09-23T14:15:00Z","v":270761,"vw":42.372021},{"c":42.245,"h":42.35,"l":42.2335,"n":783,"o":42.32,"t":"2026-09-23T14:30:00Z","v":159453,"vw":42.290842},{"c":42.16,"h":42.23,"l":42.11,"n":1204,"o":42.23,"t":"2026-09-23T14:45:00Z","v":312036,"vw":42.174029},{"c":42.11,"h":42.17,"l":42.095,"n":621,"o":42.15,"t":"2026-09-23T15:00:00Z","v":122314,"vw":42.131967},{"c":42.045,"h":42.11,"l":42.04,"n":599,"o":42.105,"t":"2026-09-23T15:15:00Z","v":74545,"vw":42.081269},{"c":42.13,"h":42.13,"l":42.0417,"n":610,"o":42.0417,"t":"2026-09-23T15:30:00Z","v":159552,"vw":42.103491},{"c":42.15,"h":42.155,"l":42.08,"n":1033,"o":42.13,"t":"2026-09-23T15:45:00Z","v":275412,"vw":42.121189},{"c":42.135,"h":42.18,"l":42.115,"n":502,"o":42.15,"t":"2026-09-23T16:00:00Z","v":140942,"vw":42.142568},{"c":42.085,"h":42.14,"l":42.04,"n":448,"o":42.135,"t":"2026-09-23T16:15:00Z","v":77398,"vw":42.095611},{"c":42.095,"h":42.115,"l":42.08,"n":442,"o":42.09,"t":"2026-09-23T16:30:00Z","v":103864,"vw":42.100074},{"c":42.0674,"h":42.11,"l":42.0521,"n":420,"o":42.1,"t":"2026-09-23T16:45:00Z","v":59202,"vw":42.075198},{"c":42.03,"h":42.085,"l":42.01,"n":564,"o":42.07,"t":"2026-09-23T17:00:00Z","v":157489,"vw":42.050172},{"c":42.015,"h":42.02,"l":41.995,"n":436,"o":42.02,"t":"2026-09-23T17:15:00Z","v":52318,"vw":42.006396},{"c":42.075,"h":42.09,"l":42.005,"n":649,"o":42.015,"t":"2026-09-23T17:30:00Z","v":131790,"vw":42.036602},{"c":42.105,"h":42.105,"l":42.055,"n":537,"o":42.075,"t":"2026-09-23T17:45:00Z","v":81232,"vw":42.079113},{"c":42.105,"h":42.1399,"l":42.085,"n":791,"o":42.1,"t":"2026-09-23T18:00:00Z","v":213007,"vw":42.117573},{"c":41.995,"h":42.1,"l":41.99,"n":647,"o":42.1,"t":"2026-09-23T18:15:00Z","v":136711,"vw":42.026333},{"c":41.955,"h":42.02,"l":41.955,"n":653,"o":41.99,"t":"2026-09-23T18:30:00Z","v":151059,"vw":41.992219},{"c":41.98,"h":41.995,"l":41.94,"n":573,"o":41.95,"t":"2026-09-23T18:45:00Z","v":99879,"vw":41.973663},{"c":41.95,"h":41.99,"l":41.93,"n":733,"o":41.97,"t":"2026-09-23T19:00:00Z","v":120586,"vw":41.949483},{"c":41.925,"h":41.96,"l":41.895,"n":789,"o":41.95,"t":"2026-09-23T19:15:00Z","v":192066,"vw":41.928459},{"c":41.915,"h":41.95,"l":41.89,"n":997,"o":41.93,"t":"2026-09-23T19:30:00Z","v":351117,"vw":41.929002},{"c":41.86,"h":41.955,"l":41.81,"n":3513,"o":41.915,"t":"2026-09-23T19:45:00Z","v":1338033,"vw":41.873645},{"c":41.84,"h":41.84,"l":41.84,"n":11,"o":41.84,"t":"2026-09-23T20:00:00Z","v":162348,"vw":41.84},{"c":41.87,"h":41.87,"l":41.87,"n":5,"o":41.87,"t":"2026-09-23T20:15:00Z","v":110,"vw":41.87},{"c":41.9081,"h":41.9081,"l":41.9081,"n":4,"o":41.9081,"t":"2026-09-24T11:00:00Z","v":536,"vw":41.9081},{"c":41.8847,"h":41.8847,"l":41.8847,"n":2,"o":41.8847,"t":"2026-09-24T12:00:00Z","v":166,"vw":41.8847},{"c":42.01,"h":42.01,"l":41.98,"n":7,"o":41.98,"t":"2026-09-24T13:15:00Z","v":4042,"vw":41.994},{"c":41.985,"h":42.095,"l":41.88,"n":4725,"o":42.02,"t":"2026-09-24T13:30:00Z","v":1019530,"vw":41.971701},{"c":41.93,"h":42.05,"l":41.92,"n":1093,"o":41.985,"t":"2026-09-24T13:45:00Z","v":254633,"vw":41.967615},{"c":41.88,"h":41.94,"l":41.82,"n":1097,"o":41.92,"t":"2026-09-24T14:00:00Z","v":286382,"vw":41.879798},{"c":41.81,"h":41.89,"l":41.805,"n":782,"o":41.87,"t":"2026-09-24T14:15:00Z","v":242548,"vw":41.844245},{"c":41.825,"h":41.8405,"l":41.755,"n":765,"o":41.81,"t":"2026-09-24T14:30:00Z","v":158574,"vw":41.807455},{"c":41.73,"h":41.82,"l":41.7145,"n":549,"o":41.82,"t":"2026-09-24T14:45:00Z","v":115184,"vw":41.757149},{"c":41.7,"h":41.7405,"l":41.7,"n":565,"o":41.73,"t":"2026-09-24T15:00:00Z","v":187167,"vw":41.718503},{"c":41.72,"h":41.765,"l":41.69,"n":493,"o":41.705,"t":"2026-09-24T15:15:00Z","v":91486,"vw":41.718865},{"c":41.715,"h":41.725,"l":41.69,"n":502,"o":41.715,"t":"2026-09-24T15:30:00Z","v":94661,"vw":41.712279},{"c":41.705,"h":41.725,"l":41.67,"n":516,"o":41.72,"t":"2026-09-24T15:45:00Z","v":84731,"vw":41.698876},{"c":41.72,"h":41.72,"l":41.675,"n":573,"o":41.71,"t":"2026-09-24T16:00:00Z","v":138698,"vw":41.702262},{"c":41.92,"h":41.95,"l":41.72,"n":1269,"o":41.725,"t":"2026-09-24T16:15:00Z","v":331171,"vw":41.868061},{"c":41.91,"h":41.975,"l":41.9,"n":723,"o":41.9232,"t":"2026-09-24T16:30:00Z","v":174637,"vw":41.932445},{"c":41.915,"h":41.94,"l":41.87,"n":471,"o":41.895,"t":"2026-09-24T16:45:00Z","v":61743,"vw":41.910386},{"c":41.89,"h":41.905,"l":41.84,"n":582,"o":41.905,"t":"2026-09-24T17:00:00Z","v":94250,"vw":41.875285},{"c":41.85,"h":41.89,"l":41.785,"n":519,"o":41.89,"t":"2026-09-24T17:15:00Z","v":85628,"vw":41.838543},{"c":41.86,"h":41.895,"l":41.85,"n":508,"o":41.85,"t":"2026-09-24T17:30:00Z","v":122852,"vw":41.872481},{"c":41.845,"h":41.86,"l":41.83,"n":375,"o":41.86,"t":"2026-09-24T17:45:00Z","v":69888,"vw":41.844252},{"c":41.8,"h":41.845,"l":41.775,"n":505,"o":41.845,"t":"2026-09-24T18:00:00Z","v":103335,"vw":41.810559},{"c":41.775,"h":41.81,"l":41.7487,"n":556,"o":41.8,"t":"2026-09-24T18:15:00Z","v":117326,"vw":41.78244},{"c":41.785,"h":41.835,"l":41.735,"n":597,"o":41.775,"t":"2026-09-24T18:30:00Z","v":119755,"vw":41.787077},{"c":41.79,"h":41.825,"l":41.77,"n":506,"o":41.785,"t":"2026-09-24T18:45:00Z","v":101681,"vw":41.799954},{"c":41.785,"h":41.79,"l":41.74,"n":625,"o":41.79,"t":"2026-09-24T19:00:00Z","v":95638,"vw":41.773708},{"c":41.785,"h":41.795,"l":41.75,"n":668,"o":41.79,"t":"2026-09-24T19:15:00Z","v":177628,"vw":41.770087},{"c":41.81,"h":41.835,"l":41.735,"n":1152,"o":41.78,"t":"2026-09-24T19:30:00Z","v":284444,"vw":41.793609},{"c":41.66,"h":41.82,"l":41.625,"n":2200,"o":41.81,"t":"2026-09-24T19:45:00Z","v":903278,"vw":41.687643},{"c":41.61,"h":41.68,"l":41.58,"n":45,"o":41.65,"t":"2026-09-24T20:00:00Z","v":126197,"vw":41.626463},{"c":41.63,"h":41.67,"l":41.6,"n":114,"o":41.65,"t":"2026-09-24T20:15:00Z","v":20683,"vw":41.613631},{"c":41.63,"h":41.74,"l":41.63,"n":5,"o":41.63,"t":"2026-09-24T20:30:00Z","v":864,"vw":41.658169},{"c":41.63,"h":41.63,"l":41.63,"n":3,"o":41.63,"t":"2026-09-24T21:00:00Z","v":324,"vw":41.63},{"c":41.63,"h":41.63,"l":41.63,"n":8,"o":41.63,"t":"2026-09-24T21:30:00Z","v":837,"vw":41.63},{"c":41.63,"h":41.63,"l":41.63,"n":5,"o":41.63,"t":"2026-09-24T21:45:00Z","v":167,"vw":41.63},{"c":41.6063,"h":41.6063,"l":41.6063,"n":1,"o":41.6063,"t":"2026-09-24T22:30:00Z","v":100,"vw":41.6063},{"c":41.72,"h":41.72,"l":41.72,"n":4,"o":41.72,"t":"2026-09-25T10:30:00Z","v":1475,"vw":41.72},{"c":41.81,"h":41.81,"l":41.78,"n":2,"o":41.78,"t":"2026-09-25T13:15:00Z","v":2211,"vw":41.807286},{"c":41.645,"h":41.795,"l":41.59,"n":3322,"o":41.78,"t":"2026-09-25T13:30:00Z","v":652277,"vw":41.687651},{"c":41.645,"h":41.69,"l":41.585,"n":1328,"o":41.625,"t":"2026-09-25T13:45:00Z","v":289904,"vw":41.64257},{"c":41.62,"h":41.66,"l":41.56,"n":1121,"o":41.65,"t":"2026-09-25T14:00:00Z","v":219972,"vw":41.587732},{"c":41.605,"h":41.65,"l":41.575,"n":1052,"o":41.62,"t":"2026-09-25T14:15:00Z","v":300969,"vw":41.616101},{"c":41.57,"h":41.615,"l":41.545,"n":673,"o":41.61,"t":"2026-09-25T14:30:00Z","v":126170,"vw":41.575538},{"c":41.495,"h":41.61,"l":41.465,"n":759,"o":41.58,"t":"2026-09-25T14:45:00Z","v":117703,"vw":41.552025},{"c":41.4,"h":41.52,"l":41.3801,"n":774,"o":41.485,"t":"2026-09-25T15:00:00Z","v":164453,"vw":41.459629},{"c":41.365,"h":41.445,"l":41.33,"n":623,"o":41.405,"t":"2026-09-25T15:15:00Z","v":182568,"vw":41.38315},{"c":41.38,"h":41.45,"l":41.37,"n":883,"o":41.37,"t":"2026-09-25T15:30:00Z","v":221667,"vw":41.414913},{"c":41.47,"h":41.475,"l":41.36,"n":539,"o":41.37,"t":"2026-09-25T15:45:00Z","v":110263,"vw":41.401964},{"c":41.58,"h":41.62,"l":41.475,"n":828,"o":41.475,"t":"2026-09-25T16:00:00Z","v":213350,"vw":41.546903},{"c":41.585,"h":41.585,"l":41.53,"n":641,"o":41.575,"t":"2026-09-25T16:15:00Z","v":155139,"vw":41.558865},{"c":41.555,"h":41.615,"l":41.525,"n":705,"o":41.595,"t":"2026-09-25T16:30:00Z","v":200095,"vw":41.563687},{"c":41.48,"h":41.555,"l":41.47,"n":548,"o":41.555,"t":"2026-09-25T16:45:00Z","v":82473,"vw":41.489421},{"c":41.525,"h":41.55,"l":41.47,"n":536,"o":41.475,"t":"2026-09-25T17:00:00Z","v":97104,"vw":41.528155},{"c":41.51,"h":41.525,"l":41.48,"n":345,"o":41.525,"t":"2026-09-25T17:15:00Z","v":57068,"vw":41.500856},{"c":41.535,"h":41.545,"l":41.485,"n":453,"o":41.505,"t":"2026-09-25T17:30:00Z","v":95374,"vw":41.505444},{"c":41.475,"h":41.545,"l":41.475,"n":576,"o":41.5399,"t":"2026-09-25T17:45:00Z","v":130704,"vw":41.507508},{"c":41.46,"h":41.4799,"l":41.435,"n":737,"o":41.475,"t":"2026-09-25T18:00:00Z","v":164667,"vw":41.460687},{"c":41.47,"h":41.4799,"l":41.44,"n":472,"o":41.46,"t":"2026-09-25T18:15:00Z","v":70351,"vw":41.460975},{"c":41.49,"h":41.515,"l":41.475,"n":529,"o":41.475,"t":"2026-09-25T18:30:00Z","v":363465,"vw":41.4941},{"c":41.485,"h":41.525,"l":41.47,"n":487,"o":41.48,"t":"2026-09-25T18:45:00Z","v":125834,"vw":41.50139},{"c":41.535,"h":41.535,"l":41.458,"n":631,"o":41.49,"t":"2026-09-25T19:00:00Z","v":156911,"vw":41.498524},{"c":41.52,"h":41.545,"l":41.51,"n":451,"o":41.535,"t":"2026-09-25T19:15:00Z","v":111849,"vw":41.528718},{"c":41.54,"h":41.545,"l":41.48,"n":880,"o":41.525,"t":"2026-09-25T19:30:00Z","v":317921,"vw":41.524904},{"c":41.555,"h":41.62,"l":41.54,"n":2532,"o":41.54,"t":"2026-09-25T19:45:00Z","v":889067,"vw":41.577304},{"c":41.51,"h":41.56,"l":41.51,"n":37,"o":41.56,"t":"2026-09-25T20:00:00Z","v":125812,"vw":41.559856},{"c":41.57,"h":41.57,"l":41.57,"n":4,"o":41.57,"t":"2026-09-28T08:00:00Z","v":202,"vw":41.57},{"c":41.65,"h":41.71,"l":41.56,"n":102,"o":41.56,"t":"2026-09-28T13:15:00Z","v":42906,"vw":41.640557},{"c":41.54,"h":41.66,"l":41.35,"n":4185,"o":41.63,"t":"2026-09-28T13:30:00Z","v":1062156,"vw":41.464485},{"c":41.6,"h":41.715,"l":41.52,"n":2017,"o":41.535,"t":"2026-09-28T13:45:00Z","v":536130,"vw":41.633263},{"c":41.65,"h":41.69,"l":41.525,"n":1625,"o":41.595,"t":"2026-09-28T14:00:00Z","v":347511,"vw":41.591118},{"c":41.585,"h":41.65,"l":41.535,"n":856,"o":41.645,"t":"2026-09-28T14:15:00Z","v":188499,"vw":41.589066},{"c":41.505,"h":41.585,"l":41.505,"n":809,"o":41.58,"t":"2026-09-28T14:30:00Z","v":192735,"vw":41.545967},{"c":41.3878,"h":41.515,"l":41.3801,"n":583,"o":41.505,"t":"2026-09-28T14:45:00Z","v":110081,"vw":41.455731},{"c":41.29,"h":41.3858,"l":41.29,"n":522,"o":41.385,"t":"2026-09-28T15:00:00Z","v":95252,"vw":41.350602},{"c":41.245,"h":41.3,"l":41.215,"n":863,"o":41.29,"t":"2026-09-28T15:15:00Z","v":170512,"vw":41.257914},{"c":41.295,"h":41.315,"l":41.25,"n":550,"o":41.25,"t":"2026-09-28T15:30:00Z","v":103723,"vw":41.276868},{"c":41.24,"h":41.3057,"l":41.24,"n":494,"o":41.295,"t":"2026-09-28T15:45:00Z","v":135672,"vw":41.275795},{"c":41.26,"h":41.32,"l":41.2295,"n":574,"o":41.24,"t":"2026-09-28T16:00:00Z","v":146290,"vw":41.269498},{"c":41.42,"h":41.47,"l":41.2638,"n":1303,"o":41.27,"t":"2026-09-28T16:15:00Z","v":363173,"vw":41.358604},{"c":41.335,"h":41.425,"l":41.31,"n":636,"o":41.42,"t":"2026-09-28T16:30:00Z","v":162430,"vw":41.381989},{"c":41.36,"h":41.385,"l":41.295,"n":417,"o":41.34,"t":"2026-09-28T16:45:00Z","v":64215,"vw":41.346903},{"c":41.44,"h":41.51,"l":41.335,"n":899,"o":41.35,"t":"2026-09-28T17:00:00Z","v":246758,"vw":41.432096},{"c":41.405,"h":41.47,"l":41.37,"n":592,"o":41.435,"t":"2026-09-28T17:15:00Z","v":2295349,"vw":41.427977},{"c":41.41,"h":41.42,"l":41.36,"n":418,"o":41.405,"t":"2026-09-28T17:30:00Z","v":68716,"vw":41.3934},{"c":41.44,"h":41.44,"l":41.395,"n":1076,"o":41.4,"t":"2026-09-28T17:45:00Z","v":216681,"vw":41.423679},{"c":41.43,"h":41.4651,"l":41.405,"n":649,"o":41.45,"t":"2026-09-28T18:00:00Z","v":341894,"vw":41.443587},{"c":41.4102,"h":41.43,"l":41.3633,"n":521,"o":41.425,"t":"2026-09-28T18:15:00Z","v":221688,"vw":41.398478},{"c":41.4,"h":41.42,"l":41.355,"n":536,"o":41.415,"t":"2026-09-28T18:30:00Z","v":122308,"vw":41.39085},{"c":41.37,"h":41.3957,"l":41.36,"n":593,"o":41.395,"t":"2026-09-28T18:45:00Z","v":159679,"vw":41.379392},{"c":41.285,"h":41.365,"l":41.285,"n":543,"o":41.3601,"t":"2026-09-28T19:00:00Z","v":151881,"vw":41.334009},{"c":41.35,"h":41.35,"l":41.265,"n":522,"o":41.285,"t":"2026-09-28T19:15:00Z","v":112761,"vw":41.308776},{"c":41.355,"h":41.39,"l":41.32,"n":759,"o":41.355,"t":"2026-09-28T19:30:00Z","v":191705,"vw":41.354792},{"c":41.355,"h":41.365,"l":41.295,"n":2786,"o":41.35,"t":"2026-09-28T19:45:00Z","v":803308,"vw":41.329434},{"c":41.35,"h":41.35,"l":41.34,"n":12,"o":41.34,"t":"2026-09-28T20:00:00Z","v":66241,"vw":41.349954},{"c":41.2,"h":41.34,"l":41.2,"n":45,"o":41.33,"t":"2026-09-29T13:15:00Z","v":1811,"vw":41.267563},{"c":41.47,"h":41.51,"l":41.07,"n":3784,"o":41.2,"t":"2026-09-29T13:30:00Z","v":782083,"vw":41.233763},{"c":41.42,"h":41.52,"l":41.41,"n":1036,"o":41.465,"t":"2026-09-29T13:45:00Z","v":222258,"vw":41.457555},{"c":41.475,"h":41.495,"l":41.405,"n":1303,"o":41.43,"t":"2026-09-29T14:00:00Z","v":332286,"vw":41.455739},{"c":41.385,"h":41.47,"l":41.35,"n":934,"o":41.47,"t":"2026-09-29T14:15:00Z","v":230630,"vw":41.414661},{"c":41.34,"h":41.41,"l":41.28,"n":986,"o":41.39,"t":"2026-09-29T14:30:00Z","v":257584,"vw":41.337384},{"c":41.31,"h":41.36,"l":41.3,"n":668,"o":41.35,"t":"2026-09-29T14:45:00Z","v":144600,"vw":41.326346},{"c":41.28,"h":41.33,"l":41.2725,"n":631,"o":41.305,"t":"2026-09-29T15:00:00Z","v":179013,"vw":41.291008},{"c":41.23,"h":41.29,"l":41.215,"n":529,"o":41.29,"t":"2026-09-29T15:15:00Z","v":110835,"vw":41.258082},{"c":41.23,"h":41.27,"l":41.2101,"n":561,"o":41.23,"t":"2026-09-29T15:30:00Z","v":153366,"vw":41.243896},{"c":41.205,"h":41.2799,"l":41.17,"n":760,"o":41.23,"t":"2026-09-29T15:45:00Z","v":250923,"vw":41.219421},{"c":41.23,"h":41.24,"l":41.2,"n":576,"o":41.205,"t":"2026-09-29T16:00:00Z","v":228167,"vw":41.219051},{"c":41.225,"h":41.26,"l":41.2037,"n":673,"o":41.235,"t":"2026-09-29T16:15:00Z","v":141360,"vw":41.236854},{"c":41.1642,"h":41.245,"l":41.1642,"n":2276,"o":41.22,"t":"2026-09-29T16:30:00Z","v":292390,"vw":41.218155},{"c":41.165,"h":41.17,"l":41.13,"n":491,"o":41.165,"t":"2026-09-29T16:45:00Z","v":114470,"vw":41.154599},{"c":41.16,"h":41.18,"l":41.15,"n":470,"o":41.16,"t":"2026-09-29T17:00:00Z","v":61857,"vw":41.167193},{"c":41.195,"h":41.2,"l":41.15,"n":395,"o":41.16,"t":"2026-09-29T17:15:00Z","v":32007,"vw":41.170058},{"c":41.21,"h":41.2199,"l":41.19,"n":600,"o":41.195,"t":"2026-09-29T17:30:00Z","v":128328,"vw":41.203561},{"c":41.1751,"h":41.24,"l":41.16,"n":554,"o":41.22,"t":"2026-09-29T17:45:00Z","v":95509,"vw":41.213623},{"c":41.18,"h":41.24,"l":41.155,"n":854,"o":41.18,"t":"2026-09-29T18:00:00Z","v":206961,"vw":41.205383},{"c":41.2257,"h":41.25,"l":41.17,"n":673,"o":41.17,"t":"2026-09-29T18:15:00Z","v":135552,"vw":41.212953},{"c":41.255,"h":41.2799,"l":41.16,"n":648,"o":41.23,"t":"2026-09-29T18:30:00Z","v":187386,"vw":41.218594},{"c":41.26,"h":41.26,"l":41.19,"n":503,"o":41.25,"t":"2026-09-29T18:45:00Z","v":129207,"vw":41.225855},{"c":41.225,"h":41.28,"l":41.225,"n":903,"o":41.255,"t":"2026-09-29T19:00:00Z","v":255033,"vw":41.247817},{"c":41.29,"h":41.31,"l":41.21,"n":790,"o":41.215,"t":"2026-09-29T19:15:00Z","v":174046,"vw":41.270555},{"c":41.3499,"h":41.3499,"l":41.265,"n":997,"o":41.3,"t":"2026-09-29T19:30:00Z","v":259377,"vw":41.298396},{"c":41.36,"h":41.385,"l":41.315,"n":2807,"o":41.35,"t":"2026-09-29T19:45:00Z","v":1010163,"vw":41.35231},{"c":41.37,"h":41.37,"l":41.34,"n":13,"o":41.34,"t":"2026-09-29T20:00:00Z","v":186186,"vw":41.340024},{"c":41.35,"h":41.35,"l":41.35,"n":8,"o":41.35,"t":"2026-09-29T20:15:00Z","v":196,"vw":41.35},{"c":41.4197,"h":41.4197,"l":41.4197,"n":1,"o":41.4197,"t":"2026-09-29T23:30:00Z","v":400,"vw":41.4197},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-09-30T09:30:00Z","v":750,"vw":41.5},{"c":41.39,"h":41.39,"l":41.39,"n":1,"o":41.39,"t":"2026-09-30T10:15:00Z","v":100,"vw":41.39},{"c":41.45,"h":41.45,"l":41.44,"n":3,"o":41.44,"t":"2026-09-30T11:30:00Z","v":800,"vw":41.446975},{"c":41.58,"h":41.58,"l":41.5545,"n":7,"o":41.5545,"t":"2026-09-30T12:30:00Z","v":2987,"vw":41.578431},{"c":41.56,"h":41.56,"l":41.56,"n":3,"o":41.56,"t":"2026-09-30T12:45:00Z","v":158,"vw":41.56},{"c":41.47,"h":41.55,"l":41.47,"n":14,"o":41.55,"t":"2026-09-30T13:00:00Z","v":1943,"vw":41.494761},{"c":41.51,"h":41.51,"l":41.51,"n":1,"o":41.51,"t":"2026-09-30T13:15:00Z","v":100,"vw":41.51},{"c":41.085,"h":41.56,"l":41.0407,"n":3804,"o":41.52,"t":"2026-09-30T13:30:00Z","v":1007684,"vw":41.268688},{"c":41.155,"h":41.2,"l":41.09,"n":1488,"o":41.09,"t":"2026-09-30T13:45:00Z","v":298386,"vw":41.155009},{"c":41.165,"h":41.2,"l":41.05,"n":1477,"o":41.16,"t":"2026-09-30T14:00:00Z","v":378737,"vw":41.139632},{"c":41.13,"h":41.21,"l":41.13,"n":1096,"o":41.17,"t":"2026-09-30T14:15:00Z","v":605401,"vw":41.164684},{"c":41.175,"h":41.22,"l":41.1,"n":789,"o":41.13,"t":"2026-09-30T14:30:00Z","v":227662,"vw":41.161859},{"c":41.2,"h":41.29,"l":41.18,"n":737,"o":41.18,"t":"2026-09-30T14:45:00Z","v":123171,"vw":41.226397},{"c":41.13,"h":41.19,"l":41.105,"n":597,"o":41.19,"t":"2026-09-30T15:00:00Z","v":223459,"vw":41.146601},{"c":41.13,"h":41.17,"l":41.08,"n":779,"o":41.14,"t":"2026-09-30T15:15:00Z","v":172729,"vw":41.120371},{"c":41.05,"h":41.1499,"l":41.05,"n":699,"o":41.135,"t":"2026-09-30T15:30:00Z","v":156824,"vw":41.107407},{"c":41.005,"h":41.0599,"l":41,"n":544,"o":41.05,"t":"2026-09-30T15:45:00Z","v":130649,"vw":41.029108},{"c":41.085,"h":41.09,"l":41.005,"n":436,"o":41.005,"t":"2026-09-30T16:00:00Z","v":106422,"vw":41.063187},{"c":41.0762,"h":41.0899,"l":41.045,"n":356,"o":41.08,"t":"2026-09-30T16:15:00Z","v":52804,"vw":41.069938},{"c":41.11,"h":41.115,"l":41.065,"n":646,"o":41.07,"t":"2026-09-30T16:30:00Z","v":1032600,"vw":41.08121},{"c":41.1201,"h":41.13,"l":41.075,"n":342,"o":41.11,"t":"2026-09-30T16:45:00Z","v":50575,"vw":41.098209},{"c":41.07,"h":41.13,"l":41.07,"n":342,"o":41.12,"t":"2026-09-30T17:00:00Z","v":57000,"vw":41.106561},{"c":41.09,"h":41.09,"l":41.04,"n":362,"o":41.05,"t":"2026-09-30T17:15:00Z","v":62600,"vw":41.066317},{"c":41.045,"h":41.105,"l":41.02,"n":460,"o":41.1,"t":"2026-09-30T17:30:00Z","v":88800,"vw":41.055125},{"c":41.035,"h":41.0476,"l":41,"n":614,"o":41.04,"t":"2026-09-30T17:45:00Z","v":96862,"vw":41.025877},{"c":41.09,"h":41.1,"l":41.04,"n":908,"o":41.04,"t":"2026-09-30T18:00:00Z","v":288451,"vw":41.079507},{"c":41.045,"h":41.095,"l":41.02,"n":508,"o":41.095,"t":"2026-09-30T18:15:00Z","v":130189,"vw":41.057008},{"c":41.04,"h":41.055,"l":41.005,"n":475,"o":41.05,"t":"2026-09-30T18:30:00Z","v":67156,"vw":41.027289},{"c":41.065,"h":41.07,"l":40.995,"n":665,"o":41.035,"t":"2026-09-30T18:45:00Z","v":138434,"vw":41.023347},{"c":41.055,"h":41.07,"l":41.04,"n":588,"o":41.065,"t":"2026-09-30T19:00:00Z","v":110471,"vw":41.056481},{"c":41.065,"h":41.1,"l":41.05,"n":871,"o":41.055,"t":"2026-09-30T19:15:00Z","v":235227,"vw":41.072695},{"c":40.995,"h":41.07,"l":40.98,"n":1087,"o":41.07,"t":"2026-09-30T19:30:00Z","v":426611,"vw":41.026177},{"c":40.9089,"h":40.99,"l":40.87,"n":3391,"o":40.99,"t":"2026-09-30T19:45:00Z","v":1354226,"vw":40.940722},{"c":40.83,"h":40.91,"l":40.82,"n":92,"o":40.91,"t":"2026-09-30T20:00:00Z","v":154016,"vw":40.905633},{"c":40.86,"h":40.89,"l":40.85,"n":212,"o":40.86,"t":"2026-09-30T20:15:00Z","v":14203,"vw":40.862763},{"c":40.86,"h":40.97,"l":40.86,"n":30,"o":40.97,"t":"2026-09-30T20:45:00Z","v":1844,"vw":40.902987},{"c":40.8886,"h":40.8886,"l":40.8886,"n":1,"o":40.8886,"t":"2026-09-30T22:30:00Z","v":2463,"vw":40.8886},{"c":40.69,"h":40.69,"l":40.69,"n":34,"o":40.69,"t":"2026-10-01T09:45:00Z","v":2453,"vw":40.69},{"c":40.91,"h":40.91,"l":40.91,"n":2,"o":40.91,"t":"2026-10-01T11:45:00Z","v":150,"vw":40.91},{"c":40.55,"h":40.86,"l":40.53,"n":5620,"o":40.78,"t":"2026-10-01T13:30:00Z","v":1425963,"vw":40.699275},{"c":40.46,"h":40.61,"l":40.43,"n":2257,"o":40.55,"t":"2026-10-01T13:45:00Z","v":546653,"vw":40.510257},{"c":40.58,"h":40.62,"l":40.405,"n":2498,"o":40.46,"t":"2026-10-01T14:00:00Z","v":702035,"vw":40.498183},{"c":40.45,"h":40.665,"l":40.45,"n":1147,"o":40.58,"t":"2026-10-01T14:15:00Z","v":300330,"vw":40.568376},{"c":40.565,"h":40.6,"l":40.405,"n":1373,"o":40.46,"t":"2026-10-01T14:30:00Z","v":345507,"vw":40.505945},{"c":40.53,"h":40.6,"l":40.455,"n":1290,"o":40.565,"t":"2026-10-01T14:45:00Z","v":254841,"vw":40.506712},{"c":40.55,"h":40.6,"l":40.49,"n":1104,"o":40.53,"t":"2026-10-01T15:00:00Z","v":359633,"vw":40.534148},{"c":40.51,"h":40.595,"l":40.475,"n":892,"o":40.54,"t":"2026-10-01T15:15:00Z","v":187284,"vw":40.550187},{"c":40.5401,"h":40.635,"l":40.475,"n":923,"o":40.5,"t":"2026-10-01T15:30:00Z","v":253743,"vw":40.561185},{"c":40.595,"h":40.625,"l":40.55,"n":663,"o":40.55,"t":"2026-10-01T15:45:00Z","v":153561,"vw":40.590464},{"c":40.545,"h":40.62,"l":40.53,"n":661,"o":40.6,"t":"2026-10-01T16:00:00Z","v":150215,"vw":40.571953},{"c":40.6,"h":40.64,"l":40.51,"n":555,"o":40.54,"t":"2026-10-01T16:15:00Z","v":165549,"vw":40.566086},{"c":40.635,"h":40.645,"l":40.57,"n":623,"o":40.6,"t":"2026-10-01T16:30:00Z","v":171278,"vw":40.616433},{"c":40.6,"h":40.655,"l":40.58,"n":530,"o":40.63,"t":"2026-10-01T16:45:00Z","v":123994,"vw":40.615193},{"c":40.615,"h":40.66,"l":40.58,"n":541,"o":40.59,"t":"2026-10-01T17:00:00Z","v":190063,"vw":40.635566},{"c":40.63,"h":40.675,"l":40.615,"n":582,"o":40.615,"t":"2026-10-01T17:15:00Z","v":145110,"vw":40.645754},{"c":40.695,"h":40.72,"l":40.63,"n":609,"o":40.63,"t":"2026-10-01T17:30:00Z","v":171659,"vw":40.68705},{"c":40.645,"h":40.7276,"l":40.605,"n":688,"o":40.69,"t":"2026-10-01T17:45:00Z","v":142236,"vw":40.664942},{"c":40.66,"h":40.66,"l":40.6,"n":594,"o":40.65,"t":"2026-10-01T18:00:00Z","v":133874,"vw":40.640136},{"c":40.695,"h":40.71,"l":40.625,"n":606,"o":40.67,"t":"2026-10-01T18:15:00Z","v":156751,"vw":40.671861},{"c":40.67,"h":40.72,"l":40.625,"n":542,"o":40.695,"t":"2026-10-01T18:30:00Z","v":125131,"vw":40.679387},{"c":40.675,"h":40.675,"l":40.64,"n":423,"o":40.67,"t":"2026-10-01T18:45:00Z","v":73884,"vw":40.655465},{"c":40.705,"h":40.71,"l":40.66,"n":575,"o":40.67,"t":"2026-10-01T19:00:00Z","v":148703,"vw":40.690499},{"c":40.735,"h":40.74,"l":40.69,"n":654,"o":40.705,"t":"2026-10-01T19:15:00Z","v":167754,"vw":40.716841},{"c":40.7199,"h":40.74,"l":40.69,"n":2210,"o":40.73,"t":"2026-10-01T19:30:00Z","v":1230779,"vw":40.714082},{"c":40.69,"h":40.79,"l":40.68,"n":2415,"o":40.715,"t":"2026-10-01T19:45:00Z","v":806304,"vw":40.727836},{"c":40.7,"h":40.7,"l":40.68,"n":11,"o":40.68,"t":"2026-10-01T20:00:00Z","v":114569,"vw":40.680098},{"c":40.8194,"h":40.8194,"l":40.6915,"n":6,"o":40.78,"t":"2026-10-01T20:15:00Z","v":1488,"vw":40.722443},{"c":40.77,"h":40.77,"l":40.77,"n":2,"o":40.77,"t":"2026-10-01T20:30:00Z","v":160,"vw":40.77},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-01T20:45:00Z","v":491,"vw":40.75},{"c":40.75,"h":40.75,"l":40.74,"n":4,"o":40.75,"t":"2026-10-01T21:00:00Z","v":470,"vw":40.74618},{"c":40.7861,"h":40.7861,"l":40.755,"n":3,"o":40.755,"t":"2026-10-01T21:15:00Z","v":750,"vw":40.776733},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-01T22:00:00Z","v":100,"vw":40.75},{"c":40.83,"h":40.83,"l":40.83,"n":1,"o":40.83,"t":"2026-10-02T12:00:00Z","v":179,"vw":40.83},{"c":40.98,"h":40.99,"l":40.86,"n":31,"o":40.86,"t":"2026-10-02T12:30:00Z","v":5324,"vw":40.944859},{"c":40.95,"h":40.97,"l":40.8363,"n":14,"o":40.96,"t":"2026-10-02T12:45:00Z","v":1028,"vw":40.946795},{"c":40.9728,"h":40.9728,"l":40.9728,"n":8,"o":40.9728,"t":"2026-10-02T13:00:00Z","v":155,"vw":40.9728},{"c":41.195,"h":41.205,"l":40.765,"n":4795,"o":40.94,"t":"2026-10-02T13:30:00Z","v":1049667,"vw":40.934825},{"c":40.99,"h":41.295,"l":40.95,"n":2870,"o":41.2,"t":"2026-10-02T13:45:00Z","v":693107,"vw":41.128723},{"c":41.09,"h":41.125,"l":40.935,"n":1403,"o":40.99,"t":"2026-10-02T14:00:00Z","v":310779,"vw":41.031431},{"c":41.1,"h":41.145,"l":41.04,"n":1096,"o":41.09,"t":"2026-10-02T14:15:00Z","v":271934,"vw":41.098204},{"c":41.085,"h":41.125,"l":41.04,"n":1216,"o":41.09,"t":"2026-10-02T14:30:00Z","v":262399,"vw":41.086216},{"c":41.025,"h":41.1357,"l":40.99,"n":1059,"o":41.08,"t":"2026-10-02T14:45:00Z","v":278160,"vw":41.046498},{"c":40.9359,"h":41.035,"l":40.91,"n":906,"o":41.03,"t":"2026-10-02T15:00:00Z","v":201461,"vw":40.959074},{"c":40.86,"h":40.95,"l":40.815,"n":818,"o":40.94,"t":"2026-10-02T15:15:00Z","v":133390,"vw":40.872968},{"c":40.785,"h":40.88,"l":40.785,"n":950,"o":40.865,"t":"2026-10-02T15:30:00Z","v":167647,"vw":40.824293},{"c":40.79,"h":40.83,"l":40.77,"n":661,"o":40.7899,"t":"2026-10-02T15:45:00Z","v":117014,"vw":40.801735},{"c":40.819,"h":40.845,"l":40.775,"n":934,"o":40.8,"t":"2026-10-02T16:00:00Z","v":248849,"vw":40.804882},{"c":40.77,"h":40.85,"l":40.7524,"n":634,"o":40.82,"t":"2026-10-02T16:15:00Z","v":126945,"vw":40.810312},{"c":40.825,"h":40.83,"l":40.755,"n":492,"o":40.77,"t":"2026-10-02T16:30:00Z","v":64275,"vw":40.785832},{"c":40.85,"h":40.85,"l":40.795,"n":535,"o":40.83,"t":"2026-10-02T16:45:00Z","v":66154,"vw":40.827139},{"c":40.86,"h":40.885,"l":40.835,"n":713,"o":40.86,"t":"2026-10-02T17:00:00Z","v":115800,"vw":40.862596},{"c":40.85,"h":40.875,"l":40.83,"n":592,"o":40.865,"t":"2026-10-02T17:15:00Z","v":162683,"vw":40.851743},{"c":40.86,"h":40.87,"l":40.8324,"n":498,"o":40.855,"t":"2026-10-02T17:30:00Z","v":82259,"vw":40.854878},{"c":40.865,"h":40.895,"l":40.85,"n":502,"o":40.86,"t":"2026-10-02T17:45:00Z","v":65712,"vw":40.871811},{"c":40.915,"h":40.915,"l":40.865,"n":570,"o":40.87,"t":"2026-10-02T18:00:00Z","v":108568,"vw":40.882385},{"c":40.905,"h":40.93,"l":40.855,"n":759,"o":40.91,"t":"2026-10-02T18:15:00Z","v":138777,"vw":40.89182},{"c":40.905,"h":40.915,"l":40.875,"n":372,"o":40.905,"t":"2026-10-02T18:30:00Z","v":106709,"vw":40.899451},{"c":40.905,"h":40.945,"l":40.885,"n":521,"o":40.905,"t":"2026-10-02T18:45:00Z","v":106380,"vw":40.91918},{"c":40.8699,"h":40.91,"l":40.845,"n":659,"o":40.91,"t":"2026-10-02T19:00:00Z","v":122599,"vw":40.875364},{"c":40.925,"h":40.955,"l":40.865,"n":657,"o":40.87,"t":"2026-10-02T19:15:00Z","v":128365,"vw":40.931268},{"c":40.81,"h":40.925,"l":40.8,"n":940,"o":40.92,"t":"2026-10-02T19:30:00Z","v":266309,"vw":40.872617},{"c":40.8,"h":40.855,"l":40.755,"n":2337,"o":40.82,"t":"2026-10-02T19:45:00Z","v":797553,"vw":40.813416},{"c":40.82,"h":40.82,"l":40.81,"n":9,"o":40.81,"t":"2026-10-02T20:00:00Z","v":142512,"vw":40.810077},{"c":40.878,"h":40.878,"l":40.878,"n":1,"o":40.878,"t":"2026-10-02T20:15:00Z","v":100,"vw":40.878},{"c":40.86,"h":40.86,"l":40.86,"n":1,"o":40.86,"t":"2026-10-02T22:45:00Z","v":200,"vw":40.86},{"c":41.13,"h":41.13,"l":41.13,"n":1,"o":41.13,"t":"2026-10-02T23:00:00Z","v":110,"vw":41.13},{"c":40.9,"h":40.98,"l":40.82,"n":10,"o":40.91,"t":"2026-10-05T08:00:00Z","v":1245,"vw":40.888196},{"c":40.84,"h":40.84,"l":40.84,"n":3,"o":40.84,"t":"2026-10-05T08:15:00Z","v":106,"vw":40.84},{"c":40.81,"h":40.81,"l":40.81,"n":2,"o":40.81,"t":"2026-10-05T10:15:00Z","v":204,"vw":40.81},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-05T12:30:00Z","v":160,"vw":40.8},{"c":40.79,"h":40.8,"l":40.79,"n":6,"o":40.8,"t":"2026-10-05T13:00:00Z","v":452,"vw":40.794898},{"c":40.71,"h":40.73,"l":40.71,"n":33,"o":40.73,"t":"2026-10-05T13:15:00Z","v":1206,"vw":40.725437},{"c":40.53,"h":40.83,"l":40.485,"n":4667,"o":40.77,"t":"2026-10-05T13:30:00Z","v":1016289,"vw":40.671398},{"c":40.53,"h":40.6,"l":40.4311,"n":1937,"o":40.53,"t":"2026-10-05T13:45:00Z","v":478824,"vw":40.533535},{"c":40.785,"h":40.8,"l":40.51,"n":1445,"o":40.52,"t":"2026-10-05T14:00:00Z","v":372548,"vw":40.659947},{"c":40.83,"h":40.89,"l":40.77,"n":1047,"o":40.77,"t":"2026-10-05T14:15:00Z","v":307710,"vw":40.842305},{"c":40.83,"h":40.84,"l":40.735,"n":1251,"o":40.81,"t":"2026-10-05T14:30:00Z","v":407033,"vw":40.791763},{"c":40.755,"h":40.835,"l":40.715,"n":988,"o":40.83,"t":"2026-10-05T14:45:00Z","v":280417,"vw":40.761213},{"c":40.69,"h":40.78,"l":40.69,"n":794,"o":40.765,"t":"2026-10-05T15:00:00Z","v":248485,"vw":40.728293},{"c":40.765,"h":40.765,"l":40.655,"n":480,"o":40.69,"t":"2026-10-05T15:15:00Z","v":172260,"vw":40.70564},{"c":40.815,"h":40.825,"l":40.755,"n":755,"o":40.7659,"t":"2026-10-05T15:30:00Z","v":151317,"vw":40.794347},{"c":40.79,"h":40.815,"l":40.765,"n":462,"o":40.81,"t":"2026-10-05T15:45:00Z","v":116154,"vw":40.789351},{"c":40.765,"h":40.78,"l":40.75,"n":344,"o":40.78,"t":"2026-10-05T16:00:00Z","v":108012,"vw":40.767148},{"c":40.8,"h":40.8,"l":40.75,"n":367,"o":40.76,"t":"2026-10-05T16:15:00Z","v":134759,"vw":40.774879},{"c":40.81,"h":40.81,"l":40.765,"n":286,"o":40.7901,"t":"2026-10-05T16:30:00Z","v":122209,"vw":40.780444},{"c":40.79,"h":40.825,"l":40.775,"n":568,"o":40.8,"t":"2026-10-05T16:45:00Z","v":197411,"vw":40.797213},{"c":40.72,"h":40.785,"l":40.71,"n":392,"o":40.785,"t":"2026-10-05T17:00:00Z","v":134034,"vw":40.742813},{"c":40.65,"h":40.735,"l":40.645,"n":730,"o":40.72,"t":"2026-10-05T17:15:00Z","v":275024,"vw":40.684479},{"c":40.665,"h":40.6694,"l":40.59,"n":682,"o":40.65,"t":"2026-10-05T17:30:00Z","v":273281,"vw":40.617952},{"c":40.68,"h":40.7,"l":40.65,"n":540,"o":40.67,"t":"2026-10-05T17:45:00Z","v":611641,"vw":40.68777},{"c":40.64,"h":40.725,"l":40.64,"n":617,"o":40.68,"t":"2026-10-05T18:00:00Z","v":367415,"vw":40.696531},{"c":40.69,"h":40.695,"l":40.62,"n":576,"o":40.64,"t":"2026-10-05T18:15:00Z","v":226954,"vw":40.65663},{"c":40.66,"h":40.685,"l":40.645,"n":450,"o":40.68,"t":"2026-10-05T18:30:00Z","v":100726,"vw":40.662862},{"c":40.705,"h":40.725,"l":40.65,"n":489,"o":40.66,"t":"2026-10-05T18:45:00Z","v":109007,"vw":40.677433},{"c":40.705,"h":40.715,"l":40.66,"n":733,"o":40.71,"t":"2026-10-05T19:00:00Z","v":250151,"vw":40.690885},{"c":40.66,"h":40.72,"l":40.645,"n":618,"o":40.7,"t":"2026-10-05T19:15:00Z","v":348358,"vw":40.702972},{"c":40.685,"h":40.7,"l":40.6313,"n":769,"o":40.655,"t":"2026-10-05T19:30:00Z","v":228450,"vw":40.668882},{"c":40.66,"h":40.71,"l":40.605,"n":2558,"o":40.685,"t":"2026-10-05T19:45:00Z","v":845148,"vw":40.65778},{"c":40.67,"h":40.67,"l":40.67,"n":10,"o":40.67,"t":"2026-10-05T20:00:00Z","v":282149,"vw":40.67},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-05T21:00:00Z","v":250,"vw":40.7},{"c":40.75,"h":40.75,"l":40.75,"n":3,"o":40.75,"t":"2026-10-06T08:30:00Z","v":105,"vw":40.75},{"c":40.72,"h":40.72,"l":40.72,"n":4,"o":40.72,"t":"2026-10-06T08:45:00Z","v":905,"vw":40.72},{"c":40.69,"h":40.7,"l":40.69,"n":5,"o":40.7,"t":"2026-10-06T09:00:00Z","v":469,"vw":40.6925},{"c":40.71,"h":40.71,"l":40.71,"n":3,"o":40.71,"t":"2026-10-06T10:00:00Z","v":500,"vw":40.71},{"c":40.67,"h":40.67,"l":40.67,"n":3,"o":40.67,"t":"2026-10-06T11:00:00Z","v":608,"vw":40.67},{"c":40.72,"h":40.72,"l":40.72,"n":2,"o":40.72,"t":"2026-10-06T11:30:00Z","v":101,"vw":40.72},{"c":40.79,"h":40.79,"l":40.79,"n":3,"o":40.79,"t":"2026-10-06T12:15:00Z","v":273,"vw":40.79},{"c":40.78,"h":40.78,"l":40.77,"n":12,"o":40.78,"t":"2026-10-06T13:00:00Z","v":7400,"vw":40.774189},{"c":40.79,"h":40.79,"l":40.76,"n":6,"o":40.76,"t":"2026-10-06T13:15:00Z","v":2282,"vw":40.784518},{"c":40.915,"h":40.98,"l":40.74,"n":4849,"o":40.8,"t":"2026-10-06T13:30:00Z","v":1016059,"vw":40.855503},{"c":41.085,"h":41.095,"l":40.895,"n":1782,"o":40.915,"t":"2026-10-06T13:45:00Z","v":456976,"vw":40.989666},{"c":41.02,"h":41.135,"l":41.02,"n":1393,"o":41.07,"t":"2026-10-06T14:00:00Z","v":477911,"vw":41.092335},{"c":41,"h":41.045,"l":40.975,"n":894,"o":41.01,"t":"2026-10-06T14:15:00Z","v":211358,"vw":41.003481},{"c":41,"h":41.055,"l":40.94,"n":906,"o":41.005,"t":"2026-10-06T14:30:00Z","v":231126,"vw":41.001568},{"c":41.165,"h":41.165,"l":41.005,"n":617,"o":41.01,"t":"2026-10-06T14:45:00Z","v":161116,"vw":41.115751},{"c":41.18,"h":41.24,"l":41.125,"n":910,"o":41.172,"t":"2026-10-06T15:00:00Z","v":325553,"vw":41.191681},{"c":41.245,"h":41.27,"l":41.142,"n":740,"o":41.175,"t":"2026-10-06T15:15:00Z","v":255816,"vw":41.194713},{"c":41.225,"h":41.245,"l":41.2018,"n":596,"o":41.245,"t":"2026-10-06T15:30:00Z","v":238743,"vw":41.220743},{"c":41.205,"h":41.245,"l":41.18,"n":709,"o":41.23,"t":"2026-10-06T15:45:00Z","v":194226,"vw":41.211498},{"c":41.23,"h":41.245,"l":41.19,"n":622,"o":41.21,"t":"2026-10-06T16:00:00Z","v":133164,"vw":41.215223},{"c":41.22,"h":41.235,"l":41.19,"n":530,"o":41.23,"t":"2026-10-06T16:15:00Z","v":145425,"vw":41.214565},{"c":41.165,"h":41.231,"l":41.14,"n":637,"o":41.225,"t":"2026-10-06T16:30:00Z","v":239921,"vw":41.186212},{"c":41.125,"h":41.1799,"l":41.12,"n":508,"o":41.17,"t":"2026-10-06T16:45:00Z","v":147256,"vw":41.155433},{"c":41.085,"h":41.14,"l":41.085,"n":626,"o":41.1299,"t":"2026-10-06T17:00:00Z","v":235790,"vw":41.12535},{"c":41.08,"h":41.1001,"l":41.035,"n":605,"o":41.0899,"t":"2026-10-06T17:15:00Z","v":244316,"vw":41.069536},{"c":41.095,"h":41.11,"l":41.055,"n":575,"o":41.065,"t":"2026-10-06T17:30:00Z","v":177199,"vw":41.085568},{"c":41.135,"h":41.155,"l":41.095,"n":556,"o":41.095,"t":"2026-10-06T17:45:00Z","v":101451,"vw":41.12674},{"c":41.105,"h":41.155,"l":41.1,"n":653,"o":41.14,"t":"2026-10-06T18:00:00Z","v":205750,"vw":41.123876},{"c":41.03,"h":41.105,"l":41,"n":618,"o":41.105,"t":"2026-10-06T18:15:00Z","v":131147,"vw":41.054889},{"c":41.035,"h":41.065,"l":41.02,"n":642,"o":41.04,"t":"2026-10-06T18:30:00Z","v":119356,"vw":41.041286},{"c":41.11,"h":41.11,"l":41.03,"n":626,"o":41.04,"t":"2026-10-06T18:45:00Z","v":88713,"vw":41.06859},{"c":41.105,"h":41.14,"l":41.09,"n":770,"o":41.105,"t":"2026-10-06T19:00:00Z","v":266670,"vw":41.115677},{"c":41.025,"h":41.12,"l":41.025,"n":694,"o":41.105,"t":"2026-10-06T19:15:00Z","v":207365,"vw":41.081644},{"c":41.07,"h":41.1,"l":41.0251,"n":1204,"o":41.0251,"t":"2026-10-06T19:30:00Z","v":412373,"vw":41.063811},{"c":41.105,"h":41.14,"l":41.03,"n":3075,"o":41.07,"t":"2026-10-06T19:45:00Z","v":826361,"vw":41.088182},{"c":41.1,"h":41.1,"l":41.1,"n":17,"o":41.1,"t":"2026-10-06T20:00:00Z","v":90130,"vw":41.1},{"c":41.21,"h":41.21,"l":41.21,"n":1,"o":41.21,"t":"2026-10-07T08:00:00Z","v":100,"vw":41.21},{"c":40.98,"h":41.11,"l":40.98,"n":9,"o":41.11,"t":"2026-10-07T08:30:00Z","v":2886,"vw":41.095894},{"c":41.04,"h":41.07,"l":41.04,"n":3,"o":41.07,"t":"2026-10-07T11:15:00Z","v":892,"vw":41.048408},{"c":41.11,"h":41.11,"l":41.11,"n":1,"o":41.11,"t":"2026-10-07T11:30:00Z","v":100,"vw":41.11},{"c":40.9926,"h":40.9926,"l":40.9926,"n":1,"o":40.9926,"t":"2026-10-07T12:00:00Z","v":100,"vw":40.9926},{"c":40.9928,"h":41,"l":40.9928,"n":4,"o":41,"t":"2026-10-07T12:15:00Z","v":226,"vw":40.9964},{"c":41.05,"h":41.07,"l":41.05,"n":15,"o":41.07,"t":"2026-10-07T12:45:00Z","v":3656,"vw":41.056619},{"c":41.16,"h":41.16,"l":41,"n":48,"o":41,"t":"2026-10-07T13:15:00Z","v":18542,"vw":41.118725},{"c":40.915,"h":41.18,"l":40.885,"n":4014,"o":41.13,"t":"2026-10-07T13:30:00Z","v":884303,"vw":40.993259},{"c":40.83,"h":40.98,"l":40.79,"n":2006,"o":40.93,"t":"2026-10-07T13:45:00Z","v":512864,"vw":40.894469},{"c":40.745,"h":40.865,"l":40.72,"n":1561,"o":40.83,"t":"2026-10-07T14:00:00Z","v":382728,"vw":40.788735},{"c":40.705,"h":40.755,"l":40.67,"n":942,"o":40.745,"t":"2026-10-07T14:15:00Z","v":181058,"vw":40.709648},{"c":40.66,"h":40.78,"l":40.6501,"n":1066,"o":40.71,"t":"2026-10-07T14:30:00Z","v":292374,"vw":40.702436},{"c":40.75,"h":40.75,"l":40.655,"n":668,"o":40.66,"t":"2026-10-07T14:45:00Z","v":124321,"vw":40.701044},{"c":40.685,"h":40.76,"l":40.675,"n":740,"o":40.75,"t":"2026-10-07T15:00:00Z","v":185464,"vw":40.704188},{"c":40.7,"h":40.7,"l":40.665,"n":533,"o":40.685,"t":"2026-10-07T15:15:00Z","v":100184,"vw":40.690379},{"c":40.715,"h":40.7461,"l":40.69,"n":689,"o":40.7101,"t":"2026-10-07T15:30:00Z","v":144121,"vw":40.716217},{"c":40.76,"h":40.76,"l":40.675,"n":653,"o":40.715,"t":"2026-10-07T15:45:00Z","v":115000,"vw":40.705061},{"c":40.77,"h":40.78,"l":40.745,"n":555,"o":40.76,"t":"2026-10-07T16:00:00Z","v":83962,"vw":40.763335},{"c":40.8,"h":40.8099,"l":40.77,"n":545,"o":40.775,"t":"2026-10-07T16:15:00Z","v":338293,"vw":40.787247},{"c":40.735,"h":40.81,"l":40.73,"n":773,"o":40.8,"t":"2026-10-07T16:30:00Z","v":499826,"vw":40.767842},{"c":40.73,"h":40.755,"l":40.71,"n":510,"o":40.735,"t":"2026-10-07T16:45:00Z","v":97586,"vw":40.738314},{"c":40.805,"h":40.82,"l":40.72,"n":852,"o":40.73,"t":"2026-10-07T17:00:00Z","v":232781,"vw":40.76518},{"c":40.785,"h":40.83,"l":40.775,"n":1078,"o":40.805,"t":"2026-10-07T17:15:00Z","v":624907,"vw":40.804355},{"c":40.74,"h":40.79,"l":40.72,"n":802,"o":40.78,"t":"2026-10-07T17:30:00Z","v":309228,"vw":40.744964},{"c":40.725,"h":40.76,"l":40.72,"n":1228,"o":40.745,"t":"2026-10-07T17:45:00Z","v":546065,"vw":40.741922},{"c":40.675,"h":40.76,"l":40.67,"n":1549,"o":40.72,"t":"2026-10-07T18:00:00Z","v":647040,"vw":40.724858},{"c":40.755,"h":40.765,"l":40.675,"n":763,"o":40.675,"t":"2026-10-07T18:15:00Z","v":271393,"vw":40.701379},{"c":40.765,"h":40.7701,"l":40.73,"n":706,"o":40.755,"t":"2026-10-07T18:30:00Z","v":309945,"vw":40.753323},{"c":40.79,"h":40.79,"l":40.7634,"n":573,"o":40.77,"t":"2026-10-07T18:45:00Z","v":128619,"vw":40.775705},{"c":40.755,"h":40.805,"l":40.75,"n":648,"o":40.799,"t":"2026-10-07T19:00:00Z","v":88266,"vw":40.781824},{"c":40.695,"h":40.755,"l":40.6801,"n":794,"o":40.755,"t":"2026-10-07T19:15:00Z","v":243703,"vw":40.722549},{"c":40.665,"h":40.71,"l":40.65,"n":1424,"o":40.7,"t":"2026-10-07T19:30:00Z","v":481709,"vw":40.67689},{"c":40.57,"h":40.66,"l":40.555,"n":3584,"o":40.66,"t":"2026-10-07T19:45:00Z","v":1187520,"vw":40.5996},{"c":40.51,"h":40.57,"l":40.49,"n":121,"o":40.57,"t":"2026-10-07T20:00:00Z","v":126115,"vw":40.558076},{"c":40.61,"h":40.61,"l":40.61,"n":1,"o":40.61,"t":"2026-10-07T21:30:00Z","v":120,"vw":40.61},{"c":40.49,"h":40.5,"l":40.49,"n":3,"o":40.5,"t":"2026-10-08T08:00:00Z","v":438,"vw":40.494087},{"c":40.38,"h":40.4,"l":40.38,"n":5,"o":40.4,"t":"2026-10-08T10:30:00Z","v":780,"vw":40.393889},{"c":40.29,"h":40.29,"l":40.29,"n":2,"o":40.29,"t":"2026-10-08T10:45:00Z","v":170,"vw":40.29},{"c":40.49,"h":40.49,"l":40.49,"n":5,"o":40.49,"t":"2026-10-08T11:00:00Z","v":1450,"vw":40.49},{"c":40.5299,"h":40.5299,"l":40.5299,"n":1,"o":40.5299,"t":"2026-10-08T12:00:00Z","v":219,"vw":40.5299},{"c":40.45,"h":40.45,"l":40.44,"n":3,"o":40.44,"t":"2026-10-08T12:15:00Z","v":600,"vw":40.443333},{"c":40.4394,"h":40.4394,"l":40.4394,"n":1,"o":40.4394,"t":"2026-10-08T12:45:00Z","v":100,"vw":40.4394},{"c":40.505,"h":40.6,"l":40.38,"n":3794,"o":40.46,"t":"2026-10-08T13:30:00Z","v":798328,"vw":40.47472},{"c":40.54,"h":40.575,"l":40.47,"n":1279,"o":40.51,"t":"2026-10-08T13:45:00Z","v":293348,"vw":40.539878},{"c":40.41,"h":40.56,"l":40.3831,"n":1344,"o":40.55,"t":"2026-10-08T14:00:00Z","v":456342,"vw":40.485774},{"c":40.42,"h":40.465,"l":40.384,"n":1184,"o":40.41,"t":"2026-10-08T14:15:00Z","v":525559,"vw":40.423607},{"c":40.38,"h":40.435,"l":40.365,"n":1073,"o":40.41,"t":"2026-10-08T14:30:00Z","v":174347,"vw":40.400749},{"c":40.345,"h":40.385,"l":40.315,"n":708,"o":40.385,"t":"2026-10-08T14:45:00Z","v":158324,"vw":40.34085},{"c":40.32,"h":40.385,"l":40.32,"n":711,"o":40.35,"t":"2026-10-08T15:00:00Z","v":164898,"vw":40.360427},{"c":40.32,"h":40.335,"l":40.295,"n":527,"o":40.32,"t":"2026-10-08T15:15:00Z","v":93667,"vw":40.310829},{"c":40.41,"h":40.415,"l":40.285,"n":597,"o":40.31,"t":"2026-10-08T15:30:00Z","v":205557,"vw":40.327248},{"c":40.405,"h":40.42,"l":40.37,"n":456,"o":40.415,"t":"2026-10-08T15:45:00Z","v":101863,"vw":40.391697},{"c":40.44,"h":40.47,"l":40.405,"n":459,"o":40.41,"t":"2026-10-08T16:00:00Z","v":112426,"vw":40.429382},{"c":40.455,"h":40.61,"l":40.445,"n":1350,"o":40.445,"t":"2026-10-08T16:15:00Z","v":498965,"vw":40.501002},{"c":40.49,"h":40.495,"l":40.415,"n":536,"o":40.455,"t":"2026-10-08T16:30:00Z","v":196438,"vw":40.450183},{"c":40.57,"h":40.65,"l":40.48,"n":1409,"o":40.485,"t":"2026-10-08T16:45:00Z","v":462541,"vw":40.556737},{"c":40.595,"h":40.63,"l":40.5,"n":1485,"o":40.57,"t":"2026-10-08T17:00:00Z","v":495087,"vw":40.573427},{"c":40.645,"h":40.66,"l":40.58,"n":869,"o":40.59,"t":"2026-10-08T17:15:00Z","v":217186,"vw":40.606893},{"c":40.73,"h":40.73,"l":40.6,"n":728,"o":40.64,"t":"2026-10-08T17:30:00Z","v":214325,"vw":40.654313},{"c":40.755,"h":40.7555,"l":40.655,"n":965,"o":40.735,"t":"2026-10-08T17:45:00Z","v":227397,"vw":40.720692},{"c":40.79,"h":40.8112,"l":40.75,"n":723,"o":40.76,"t":"2026-10-08T18:00:00Z","v":177026,"vw":40.774689},{"c":40.755,"h":40.815,"l":40.735,"n":539,"o":40.7969,"t":"2026-10-08T18:15:00Z","v":153404,"vw":40.765594},{"c":40.815,"h":40.8399,"l":40.742,"n":607,"o":40.75,"t":"2026-10-08T18:30:00Z","v":150354,"vw":40.794021},{"c":40.79,"h":40.82,"l":40.7844,"n":542,"o":40.815,"t":"2026-10-08T18:45:00Z","v":123954,"vw":40.804825},{"c":40.845,"h":40.8999,"l":40.775,"n":678,"o":40.79,"t":"2026-10-08T19:00:00Z","v":202610,"vw":40.839272},{"c":40.85,"h":40.92,"l":40.825,"n":690,"o":40.845,"t":"2026-10-08T19:15:00Z","v":258288,"vw":40.869046},{"c":40.8555,"h":40.8755,"l":40.83,"n":730,"o":40.865,"t":"2026-10-08T19:30:00Z","v":206802,"vw":40.857933},{"c":40.845,"h":40.8801,"l":40.81,"n":2529,"o":40.85,"t":"2026-10-08T19:45:00Z","v":1016260,"vw":40.84662},{"c":40.85,"h":40.85,"l":40.85,"n":14,"o":40.85,"t":"2026-10-08T20:00:00Z","v":174922,"vw":40.85},{"c":40.862,"h":40.862,"l":40.862,"n":6,"o":40.862,"t":"2026-10-08T20:15:00Z","v":1004,"vw":40.862},{"c":41.2,"h":41.2,"l":41.06,"n":9,"o":41.06,"t":"2026-10-08T20:45:00Z","v":1746,"vw":41.172353},{"c":41.14,"h":41.2,"l":41.14,"n":12,"o":41.2,"t":"2026-10-08T21:00:00Z","v":20383,"vw":41.145097},{"c":41.07,"h":41.08,"l":41.07,"n":3,"o":41.08,"t":"2026-10-08T21:15:00Z","v":500,"vw":41.075},{"c":41.1,"h":41.11,"l":41.1,"n":14,"o":41.11,"t":"2026-10-08T21:30:00Z","v":863,"vw":41.106399},{"c":41.1394,"h":41.1394,"l":41.1394,"n":1,"o":41.1394,"t":"2026-10-08T22:00:00Z","v":300,"vw":41.1394},{"c":41.07,"h":41.07,"l":41.07,"n":1,"o":41.07,"t":"2026-10-08T22:30:00Z","v":150,"vw":41.07},{"c":41.28,"h":41.28,"l":41.28,"n":1,"o":41.28,"t":"2026-10-09T10:30:00Z","v":100,"vw":41.28},{"c":41.25,"h":41.3175,"l":41.25,"n":3,"o":41.3175,"t":"2026-10-09T11:15:00Z","v":207,"vw":41.28375},{"c":41.27,"h":41.27,"l":41.265,"n":12,"o":41.265,"t":"2026-10-09T11:30:00Z","v":2692,"vw":41.26846},{"c":41.27,"h":41.27,"l":41.27,"n":2,"o":41.27,"t":"2026-10-09T11:45:00Z","v":1200,"vw":41.27},{"c":41.3187,"h":41.3187,"l":41.3187,"n":1,"o":41.3187,"t":"2026-10-09T12:15:00Z","v":150,"vw":41.3187},{"c":41.314,"h":41.314,"l":41.2,"n":6,"o":41.2,"t":"2026-10-09T12:30:00Z","v":411,"vw":41.257},{"c":41.29,"h":41.29,"l":41.26,"n":3,"o":41.26,"t":"2026-10-09T12:45:00Z","v":400,"vw":41.27875},{"c":41.27,"h":41.29,"l":41.27,"n":23,"o":41.29,"t":"2026-10-09T13:00:00Z","v":5180,"vw":41.270729},{"c":41.24,"h":41.27,"l":41.23,"n":44,"o":41.27,"t":"2026-10-09T13:15:00Z","v":5708,"vw":41.256469},{"c":41.275,"h":41.47,"l":41.17,"n":6148,"o":41.22,"t":"2026-10-09T13:30:00Z","v":1265103,"vw":41.308756},{"c":41.26,"h":41.37,"l":41.23,"n":2260,"o":41.275,"t":"2026-10-09T13:45:00Z","v":586497,"vw":41.305896},{"c":41.22,"h":41.29,"l":41.2041,"n":1078,"o":41.26,"t":"2026-10-09T14:00:00Z","v":251118,"vw":41.250453},{"c":41.26,"h":41.325,"l":41.2,"n":966,"o":41.22,"t":"2026-10-09T14:15:00Z","v":264538,"vw":41.25454},{"c":41.27,"h":41.275,"l":41.1488,"n":900,"o":41.26,"t":"2026-10-09T14:30:00Z","v":190219,"vw":41.210297},{"c":41.32,"h":41.36,"l":41.27,"n":604,"o":41.27,"t":"2026-10-09T14:45:00Z","v":112834,"vw":41.317723},{"c":41.4,"h":41.4,"l":41.3,"n":586,"o":41.33,"t":"2026-10-09T15:00:00Z","v":163345,"vw":41.33511},{"c":41.475,"h":41.48,"l":41.395,"n":389,"o":41.395,"t":"2026-10-09T15:15:00Z","v":106190,"vw":41.43317},{"c":41.47,"h":41.485,"l":41.41,"n":388,"o":41.47,"t":"2026-10-09T15:30:00Z","v":77488,"vw":41.453716},{"c":41.435,"h":41.475,"l":41.3924,"n":489,"o":41.47,"t":"2026-10-09T15:45:00Z","v":122938,"vw":41.434382},{"c":41.405,"h":41.43,"l":41.36,"n":505,"o":41.43,"t":"2026-10-09T16:00:00Z","v":140691,"vw":41.38828},{"c":41.43,"h":41.455,"l":41.405,"n":419,"o":41.405,"t":"2026-10-09T16:15:00Z","v":171204,"vw":41.435648},{"c":41.49,"h":41.49,"l":41.435,"n":501,"o":41.44,"t":"2026-10-09T16:30:00Z","v":119147,"vw":41.462722},{"c":41.5,"h":41.51,"l":41.47,"n":376,"o":41.49,"t":"2026-10-09T16:45:00Z","v":75711,"vw":41.492844},{"c":41.52,"h":41.535,"l":41.48,"n":591,"o":41.5,"t":"2026-10-09T17:00:00Z","v":147982,"vw":41.500912},{"c":41.485,"h":41.53,"l":41.47,"n":575,"o":41.515,"t":"2026-10-09T17:15:00Z","v":139739,"vw":41.497185},{"c":41.53,"h":41.53,"l":41.465,"n":631,"o":41.48,"t":"2026-10-09T17:30:00Z","v":180690,"vw":41.508541},{"c":41.52,"h":41.54,"l":41.5,"n":431,"o":41.53,"t":"2026-10-09T17:45:00Z","v":73279,"vw":41.521156},{"c":41.495,"h":41.54,"l":41.495,"n":435,"o":41.52,"t":"2026-10-09T18:00:00Z","v":91926,"vw":41.526421},{"c":41.48,"h":41.515,"l":41.475,"n":431,"o":41.495,"t":"2026-10-09T18:15:00Z","v":85515,"vw":41.493124},{"c":41.52,"h":41.54,"l":41.4745,"n":461,"o":41.485,"t":"2026-10-09T18:30:00Z","v":129741,"vw":41.503909},{"c":41.615,"h":41.625,"l":41.52,"n":766,"o":41.52,"t":"2026-10-09T18:45:00Z","v":264594,"vw":41.570347},{"c":41.58,"h":41.66,"l":41.58,"n":807,"o":41.615,"t":"2026-10-09T19:00:00Z","v":226668,"vw":41.627093},{"c":41.615,"h":41.62,"l":41.57,"n":566,"o":41.575,"t":"2026-10-09T19:15:00Z","v":180936,"vw":41.592452},{"c":41.665,"h":41.69,"l":41.605,"n":798,"o":41.61,"t":"2026-10-09T19:30:00Z","v":336499,"vw":41.654668},{"c":41.62,"h":41.69,"l":41.575,"n":2778,"o":41.66,"t":"2026-10-09T19:45:00Z","v":1353858,"vw":41.622688},{"c":41.6099,"h":41.63,"l":41.52,"n":41,"o":41.61,"t":"2026-10-09T20:00:00Z","v":126342,"vw":41.609896},{"c":41.59,"h":41.59,"l":41.59,"n":1,"o":41.59,"t":"2026-10-09T20:30:00Z","v":2000,"vw":41.59},{"c":41.5598,"h":41.5598,"l":41.5598,"n":1,"o":41.5598,"t":"2026-10-09T20:45:00Z","v":1459,"vw":41.5598},{"c":41.64,"h":41.64,"l":41.63,"n":6,"o":41.63,"t":"2026-10-09T21:15:00Z","v":500,"vw":41.637436},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-12T09:15:00Z","v":100,"vw":41.67},{"c":41.7,"h":41.7,"l":41.7,"n":17,"o":41.7,"t":"2026-10-12T10:15:00Z","v":250,"vw":41.7},{"c":41.68,"h":41.68,"l":41.64,"n":2,"o":41.64,"t":"2026-10-12T11:00:00Z","v":225,"vw":41.657778},{"c":41.6884,"h":41.6889,"l":41.6884,"n":2,"o":41.6889,"t":"2026-10-12T12:15:00Z","v":200,"vw":41.68865},{"c":41.6907,"h":41.6907,"l":41.6889,"n":2,"o":41.6889,"t":"2026-10-12T12:30:00Z","v":200,"vw":41.6898},{"c":41.64,"h":41.64,"l":41.64,"n":1,"o":41.64,"t":"2026-10-12T13:15:00Z","v":296,"vw":41.64},{"c":41.525,"h":41.65,"l":41.465,"n":5530,"o":41.61,"t":"2026-10-12T13:30:00Z","v":1354761,"vw":41.567612},{"c":41.63,"h":41.64,"l":41.52,"n":1222,"o":41.53,"t":"2026-10-12T13:45:00Z","v":353059,"vw":41.571956},{"c":41.72,"h":41.78,"l":41.52,"n":1066,"o":41.63,"t":"2026-10-12T14:00:00Z","v":277628,"vw":41.625226},{"c":41.775,"h":41.785,"l":41.68,"n":606,"o":41.71,"t":"2026-10-12T14:15:00Z","v":173366,"vw":41.735356},{"c":41.795,"h":41.85,"l":41.765,"n":630,"o":41.77,"t":"2026-10-12T14:30:00Z","v":177201,"vw":41.807978},{"c":41.8,"h":41.845,"l":41.78,"n":521,"o":41.795,"t":"2026-10-12T14:45:00Z","v":142783,"vw":41.814056},{"c":41.76,"h":41.81,"l":41.74,"n":476,"o":41.8,"t":"2026-10-12T15:00:00Z","v":90091,"vw":41.771832},{"c":41.71,"h":41.765,"l":41.68,"n":367,"o":41.765,"t":"2026-10-12T15:15:00Z","v":87013,"vw":41.730948},{"c":41.79,"h":41.815,"l":41.715,"n":509,"o":41.715,"t":"2026-10-12T15:30:00Z","v":122583,"vw":41.784536},{"c":41.785,"h":41.79,"l":41.76,"n":311,"o":41.78,"t":"2026-10-12T15:45:00Z","v":47386,"vw":41.78034},{"c":41.79,"h":41.8199,"l":41.78,"n":445,"o":41.78,"t":"2026-10-12T16:00:00Z","v":94682,"vw":41.79598},{"c":41.759,"h":41.805,"l":41.759,"n":564,"o":41.795,"t":"2026-10-12T16:15:00Z","v":119621,"vw":41.794491},{"c":41.76,"h":41.77,"l":41.73,"n":427,"o":41.75,"t":"2026-10-12T16:30:00Z","v":102933,"vw":41.749957},{"c":41.8,"h":41.805,"l":41.76,"n":396,"o":41.765,"t":"2026-10-12T16:45:00Z","v":91390,"vw":41.787285},{"c":41.86,"h":41.86,"l":41.8,"n":439,"o":41.8,"t":"2026-10-12T17:00:00Z","v":114973,"vw":41.825766},{"c":41.815,"h":41.865,"l":41.8,"n":429,"o":41.855,"t":"2026-10-12T17:15:00Z","v":113084,"vw":41.837118},{"c":41.845,"h":41.855,"l":41.794,"n":731,"o":41.81,"t":"2026-10-12T17:30:00Z","v":972463,"vw":41.837822},{"c":41.845,"h":41.86,"l":41.79,"n":939,"o":41.845,"t":"2026-10-12T17:45:00Z","v":1984898,"vw":41.797633},{"c":41.815,"h":41.8499,"l":41.8041,"n":493,"o":41.845,"t":"2026-10-12T18:00:00Z","v":117917,"vw":41.825277},{"c":41.735,"h":41.81,"l":41.73,"n":473,"o":41.81,"t":"2026-10-12T18:15:00Z","v":119462,"vw":41.763073},{"c":41.76,"h":41.775,"l":41.74,"n":500,"o":41.74,"t":"2026-10-12T18:30:00Z","v":128523,"vw":41.754888},{"c":41.745,"h":41.78,"l":41.73,"n":601,"o":41.7539,"t":"2026-10-12T18:45:00Z","v":134165,"vw":41.758625},{"c":41.7901,"h":41.81,"l":41.74,"n":552,"o":41.75,"t":"2026-10-12T19:00:00Z","v":130204,"vw":41.784465},{"c":41.805,"h":41.82,"l":41.7845,"n":568,"o":41.79,"t":"2026-10-12T19:15:00Z","v":118116,"vw":41.800725},{"c":41.785,"h":41.8199,"l":41.785,"n":740,"o":41.8001,"t":"2026-10-12T19:30:00Z","v":206728,"vw":41.801369},{"c":41.93,"h":41.93,"l":41.785,"n":1958,"o":41.785,"t":"2026-10-12T19:45:00Z","v":825705,"vw":41.867792},{"c":41.85,"h":41.95,"l":41.85,"n":185,"o":41.92,"t":"2026-10-12T20:00:00Z","v":111722,"vw":41.925335},{"c":41.9,"h":41.9,"l":41.9,"n":2,"o":41.9,"t":"2026-10-12T20:15:00Z","v":301,"vw":41.9},{"c":41.9,"h":41.9,"l":41.9,"n":12,"o":41.9,"t":"2026-10-12T20:45:00Z","v":3059,"vw":41.9},{"c":41.9,"h":41.9,"l":41.9,"n":7,"o":41.9,"t":"2026-10-12T21:15:00Z","v":5439,"vw":41.9},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-12T23:45:00Z","v":400,"vw":41.97},{"c":42.15,"h":42.15,"l":42.15,"n":2,"o":42.15,"t":"2026-10-13T09:45:00Z","v":777,"vw":42.15},{"c":42.15,"h":42.15,"l":42.15,"n":2,"o":42.15,"t":"2026-10-13T10:30:00Z","v":1305,"vw":42.15},{"c":42.15,"h":42.19,"l":42.14,"n":4,"o":42.14,"t":"2026-10-13T10:45:00Z","v":519,"vw":42.171236},{"c":42.23,"h":42.23,"l":42.19,"n":21,"o":42.19,"t":"2026-10-13T11:00:00Z","v":3258,"vw":42.204997},{"c":42.25,"h":42.273,"l":42.25,"n":19,"o":42.273,"t":"2026-10-13T11:30:00Z","v":1616,"vw":42.257688},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-13T12:00:00Z","v":200,"vw":42.25},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-13T13:00:00Z","v":170,"vw":42.25},{"c":42.38,"h":42.38,"l":42.34,"n":21,"o":42.34,"t":"2026-10-13T13:15:00Z","v":3606,"vw":42.351314},{"c":41.95,"h":42.34,"l":41.925,"n":4087,"o":42.34,"t":"2026-10-13T13:30:00Z","v":841553,"vw":42.112184},{"c":41.735,"h":41.965,"l":41.73,"n":1703,"o":41.945,"t":"2026-10-13T13:45:00Z","v":403624,"vw":41.849618},{"c":41.73,"h":41.755,"l":41.585,"n":1725,"o":41.73,"t":"2026-10-13T14:00:00Z","v":401931,"vw":41.663989},{"c":41.6351,"h":41.735,"l":41.63,"n":686,"o":41.735,"t":"2026-10-13T14:15:00Z","v":194322,"vw":41.696013},{"c":41.63,"h":41.665,"l":41.585,"n":677,"o":41.64,"t":"2026-10-13T14:30:00Z","v":192592,"vw":41.62666},{"c":41.665,"h":41.67,"l":41.63,"n":537,"o":41.64,"t":"2026-10-13T14:45:00Z","v":162864,"vw":41.653376},{"c":41.72,"h":41.735,"l":41.645,"n":441,"o":41.66,"t":"2026-10-13T15:00:00Z","v":83868,"vw":41.694107},{"c":41.67,"h":41.765,"l":41.66,"n":536,"o":41.71,"t":"2026-10-13T15:15:00Z","v":100293,"vw":41.716106},{"c":41.725,"h":41.755,"l":41.665,"n":653,"o":41.665,"t":"2026-10-13T15:30:00Z","v":177513,"vw":41.72731},{"c":41.72,"h":41.75,"l":41.71,"n":405,"o":41.725,"t":"2026-10-13T15:45:00Z","v":106213,"vw":41.727982},{"c":41.73,"h":41.745,"l":41.655,"n":412,"o":41.72,"t":"2026-10-13T16:00:00Z","v":83174,"vw":41.698824},{"c":41.755,"h":41.755,"l":41.7,"n":370,"o":41.735,"t":"2026-10-13T16:15:00Z","v":74902,"vw":41.72262},{"c":41.8,"h":41.805,"l":41.745,"n":410,"o":41.755,"t":"2026-10-13T16:30:00Z","v":87165,"vw":41.773086},{"c":41.84,"h":41.845,"l":41.775,"n":388,"o":41.79,"t":"2026-10-13T16:45:00Z","v":77882,"vw":41.806694},{"c":41.875,"h":41.8899,"l":41.82,"n":408,"o":41.82,"t":"2026-10-13T17:00:00Z","v":392604,"vw":41.851845},{"c":41.895,"h":41.905,"l":41.84,"n":367,"o":41.875,"t":"2026-10-13T17:15:00Z","v":67671,"vw":41.873586},{"c":41.8824,"h":41.925,"l":41.8801,"n":566,"o":41.89,"t":"2026-10-13T17:30:00Z","v":145977,"vw":41.908564},{"c":41.835,"h":41.89,"l":41.835,"n":470,"o":41.885,"t":"2026-10-13T17:45:00Z","v":119978,"vw":41.852989},{"c":41.8951,"h":41.945,"l":41.84,"n":436,"o":41.84,"t":"2026-10-13T18:00:00Z","v":129415,"vw":41.892395},{"c":41.905,"h":41.915,"l":41.87,"n":320,"o":41.895,"t":"2026-10-13T18:15:00Z","v":93548,"vw":41.892576},{"c":41.915,"h":41.93,"l":41.88,"n":442,"o":41.91,"t":"2026-10-13T18:30:00Z","v":104552,"vw":41.907143},{"c":41.905,"h":41.9199,"l":41.87,"n":571,"o":41.915,"t":"2026-10-13T18:45:00Z","v":110121,"vw":41.891438},{"c":41.91,"h":41.915,"l":41.87,"n":475,"o":41.91,"t":"2026-10-13T19:00:00Z","v":98640,"vw":41.895675},{"c":41.895,"h":41.915,"l":41.82,"n":555,"o":41.91,"t":"2026-10-13T19:15:00Z","v":167273,"vw":41.863494},{"c":41.805,"h":41.905,"l":41.8,"n":916,"o":41.9,"t":"2026-10-13T19:30:00Z","v":286999,"vw":41.840188},{"c":41.83,"h":41.86,"l":41.785,"n":2547,"o":41.8,"t":"2026-10-13T19:45:00Z","v":1047787,"vw":41.826009},{"c":41.83,"h":41.83,"l":41.83,"n":12,"o":41.83,"t":"2026-10-13T20:00:00Z","v":64836,"vw":41.83},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-10-14T10:00:00Z","v":302,"vw":41.85},{"c":41.84,"h":41.84,"l":41.84,"n":1,"o":41.84,"t":"2026-10-14T10:45:00Z","v":242,"vw":41.84},{"c":41.67,"h":41.735,"l":41.67,"n":36,"o":41.735,"t":"2026-10-14T12:30:00Z","v":5817,"vw":41.682581},{"c":41.69,"h":41.69,"l":41.6732,"n":5,"o":41.6732,"t":"2026-10-14T12:45:00Z","v":911,"vw":41.677271},{"c":41.6607,"h":41.68,"l":41.6607,"n":4,"o":41.68,"t":"2026-10-14T13:00:00Z","v":1024,"vw":41.677964},{"c":41.78,"h":41.79,"l":41.66,"n":38,"o":41.71,"t":"2026-10-14T13:15:00Z","v":4528,"vw":41.765062},{"c":41.575,"h":41.865,"l":41.57,"n":3388,"o":41.77,"t":"2026-10-14T13:30:00Z","v":849181,"vw":41.751521},{"c":41.5,"h":41.595,"l":41.445,"n":1450,"o":41.565,"t":"2026-10-14T13:45:00Z","v":429063,"vw":41.511153},{"c":41.435,"h":41.525,"l":41.4008,"n":1063,"o":41.5,"t":"2026-10-14T14:00:00Z","v":262215,"vw":41.470781},{"c":41.445,"h":41.46,"l":41.385,"n":744,"o":41.435,"t":"2026-10-14T14:15:00Z","v":175650,"vw":41.430862},{"c":41.395,"h":41.47,"l":41.3322,"n":800,"o":41.45,"t":"2026-10-14T14:30:00Z","v":317466,"vw":41.37392},{"c":41.36,"h":41.39,"l":41.315,"n":703,"o":41.375,"t":"2026-10-14T14:45:00Z","v":137794,"vw":41.357977},{"c":41.44,"h":41.44,"l":41.32,"n":663,"o":41.35,"t":"2026-10-14T15:00:00Z","v":142344,"vw":41.374656},{"c":41.475,"h":41.505,"l":41.43,"n":585,"o":41.44,"t":"2026-10-14T15:15:00Z","v":111479,"vw":41.478256},{"c":41.48,"h":41.55,"l":41.46,"n":699,"o":41.48,"t":"2026-10-14T15:30:00Z","v":169599,"vw":41.499895},{"c":41.49,"h":41.5,"l":41.455,"n":543,"o":41.47,"t":"2026-10-14T15:45:00Z","v":87824,"vw":41.476921},{"c":41.525,"h":41.54,"l":41.4757,"n":622,"o":41.5,"t":"2026-10-14T16:00:00Z","v":110466,"vw":41.497393},{"c":41.605,"h":41.625,"l":41.495,"n":725,"o":41.5269,"t":"2026-10-14T16:15:00Z","v":177999,"vw":41.563537},{"c":41.59,"h":41.625,"l":41.56,"n":547,"o":41.6,"t":"2026-10-14T16:30:00Z","v":133922,"vw":41.592047},{"c":41.55,"h":41.585,"l":41.53,"n":492,"o":41.585,"t":"2026-10-14T16:45:00Z","v":87682,"vw":41.55375},{"c":41.57,"h":41.57,"l":41.525,"n":525,"o":41.5559,"t":"2026-10-14T17:00:00Z","v":94124,"vw":41.544306},{"c":41.565,"h":41.6,"l":41.53,"n":677,"o":41.575,"t":"2026-10-14T17:15:00Z","v":287802,"vw":41.556869},{"c":41.585,"h":41.6199,"l":41.555,"n":635,"o":41.565,"t":"2026-10-14T17:30:00Z","v":190798,"vw":41.582576},{"c":41.555,"h":41.6,"l":41.525,"n":861,"o":41.585,"t":"2026-10-14T17:45:00Z","v":364161,"vw":41.544408},{"c":41.605,"h":41.605,"l":41.53,"n":618,"o":41.555,"t":"2026-10-14T18:00:00Z","v":188707,"vw":41.565406},{"c":41.585,"h":41.635,"l":41.56,"n":561,"o":41.61,"t":"2026-10-14T18:15:00Z","v":169192,"vw":41.594956},{"c":41.555,"h":41.59,"l":41.55,"n":534,"o":41.5743,"t":"2026-10-14T18:30:00Z","v":129706,"vw":41.567628},{"c":41.53,"h":41.58,"l":41.51,"n":804,"o":41.56,"t":"2026-10-14T18:45:00Z","v":250677,"vw":41.551667},{"c":41.52,"h":41.5799,"l":41.495,"n":833,"o":41.53,"t":"2026-10-14T19:00:00Z","v":236593,"vw":41.540532},{"c":41.4999,"h":41.54,"l":41.46,"n":877,"o":41.53,"t":"2026-10-14T19:15:00Z","v":244973,"vw":41.49909},{"c":41.465,"h":41.516,"l":41.405,"n":1268,"o":41.5,"t":"2026-10-14T19:30:00Z","v":431423,"vw":41.453449},{"c":41.5054,"h":41.52,"l":41.435,"n":3140,"o":41.465,"t":"2026-10-14T19:45:00Z","v":1112242,"vw":41.475274},{"c":41.58,"h":41.59,"l":41.49,"n":21,"o":41.49,"t":"2026-10-14T20:00:00Z","v":98087,"vw":41.498074},{"c":41.501,"h":41.501,"l":41.501,"n":2,"o":41.501,"t":"2026-10-14T20:15:00Z","v":800001,"vw":41.501},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-14T20:30:00Z","v":100,"vw":41.5},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-14T21:30:00Z","v":200,"vw":41.5},{"c":41.4899,"h":41.4899,"l":41.4899,"n":1,"o":41.4899,"t":"2026-10-14T22:15:00Z","v":100,"vw":41.4899},{"c":41.51,"h":41.51,"l":41.51,"n":1,"o":41.51,"t":"2026-10-14T23:30:00Z","v":638,"vw":41.51},{"c":41.53,"h":41.53,"l":41.53,"n":2,"o":41.53,"t":"2026-10-14T23:45:00Z","v":510,"vw":41.53},{"c":41.83,"h":41.85,"l":41.78,"n":89,"o":41.78,"t":"2026-10-15T08:00:00Z","v":12091,"vw":41.828235},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-15T08:15:00Z","v":300,"vw":41.67},{"c":41.64,"h":41.64,"l":41.64,"n":1,"o":41.64,"t":"2026-10-15T09:15:00Z","v":100,"vw":41.64},{"c":41.73,"h":41.77,"l":41.73,"n":14,"o":41.77,"t":"2026-10-15T11:00:00Z","v":510,"vw":41.738639},{"c":41.9309,"h":41.9309,"l":41.9309,"n":1,"o":41.9309,"t":"2026-10-15T11:15:00Z","v":466,"vw":41.9309},{"c":41.9,"h":41.9,"l":41.7983,"n":2,"o":41.7983,"t":"2026-10-15T12:15:00Z","v":263,"vw":41.836969},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-15T12:30:00Z","v":600,"vw":42.01},{"c":41.94,"h":41.94,"l":41.94,"n":3,"o":41.94,"t":"2026-10-15T12:45:00Z","v":220,"vw":41.94},{"c":41.92,"h":41.92,"l":41.9,"n":14,"o":41.9,"t":"2026-10-15T13:00:00Z","v":1196,"vw":41.917352},{"c":42.06,"h":42.06,"l":41.91,"n":25,"o":41.98,"t":"2026-10-15T13:15:00Z","v":3479,"vw":42.021505},{"c":41.925,"h":42.17,"l":41.925,"n":7615,"o":41.97,"t":"2026-10-15T13:30:00Z","v":2275571,"vw":42.043808},{"c":42,"h":42.105,"l":41.895,"n":2896,"o":41.92,"t":"2026-10-15T13:45:00Z","v":913831,"vw":42.01357},{"c":41.895,"h":42.005,"l":41.85,"n":1635,"o":42,"t":"2026-10-15T14:00:00Z","v":483155,"vw":41.919501},{"c":41.965,"h":41.995,"l":41.89,"n":989,"o":41.89,"t":"2026-10-15T14:15:00Z","v":408903,"vw":41.937026},{"c":42.03,"h":42.08,"l":41.98,"n":1031,"o":41.98,"t":"2026-10-15T14:30:00Z","v":307034,"vw":42.040903},{"c":41.965,"h":42.03,"l":41.9099,"n":934,"o":42.03,"t":"2026-10-15T14:45:00Z","v":202580,"vw":41.964607},{"c":41.9799,"h":42,"l":41.89,"n":822,"o":41.955,"t":"2026-10-15T15:00:00Z","v":235365,"vw":41.951136},{"c":41.91,"h":42,"l":41.88,"n":753,"o":41.98,"t":"2026-10-15T15:15:00Z","v":145367,"vw":41.928214},{"c":41.9,"h":41.915,"l":41.85,"n":596,"o":41.91,"t":"2026-10-15T15:30:00Z","v":125522,"vw":41.883331},{"c":41.935,"h":41.945,"l":41.88,"n":577,"o":41.905,"t":"2026-10-15T15:45:00Z","v":120712,"vw":41.913779},{"c":41.8599,"h":41.93,"l":41.82,"n":675,"o":41.93,"t":"2026-10-15T16:00:00Z","v":196247,"vw":41.882504},{"c":41.94,"h":41.94,"l":41.855,"n":814,"o":41.855,"t":"2026-10-15T16:15:00Z","v":337127,"vw":41.890809},{"c":42.03,"h":42.03,"l":41.94,"n":966,"o":41.94,"t":"2026-10-15T16:30:00Z","v":303627,"vw":41.990937},{"c":42.05,"h":42.05,"l":41.985,"n":438,"o":42.04,"t":"2026-10-15T16:45:00Z","v":80510,"vw":42.013773},{"c":42.04,"h":42.075,"l":42.02,"n":471,"o":42.045,"t":"2026-10-15T17:00:00Z","v":113332,"vw":42.045366},{"c":42.02,"h":42.05,"l":42,"n":398,"o":42.0351,"t":"2026-10-15T17:15:00Z","v":65560,"vw":42.026338},{"c":42.0101,"h":42.0399,"l":41.99,"n":488,"o":42.02,"t":"2026-10-15T17:30:00Z","v":79897,"vw":42.011342},{"c":41.95,"h":42.02,"l":41.93,"n":544,"o":42.015,"t":"2026-10-15T17:45:00Z","v":98291,"vw":41.994182},{"c":41.935,"h":41.985,"l":41.93,"n":421,"o":41.955,"t":"2026-10-15T18:00:00Z","v":225603,"vw":41.950999},{"c":41.955,"h":41.98,"l":41.925,"n":427,"o":41.935,"t":"2026-10-15T18:15:00Z","v":81591,"vw":41.947895},{"c":41.94,"h":41.975,"l":41.93,"n":492,"o":41.955,"t":"2026-10-15T18:30:00Z","v":89020,"vw":41.952458},{"c":41.88,"h":41.955,"l":41.87,"n":661,"o":41.925,"t":"2026-10-15T18:45:00Z","v":269096,"vw":41.909937},{"c":41.89,"h":41.89,"l":41.85,"n":643,"o":41.87,"t":"2026-10-15T19:00:00Z","v":126262,"vw":41.871213},{"c":41.9,"h":41.92,"l":41.865,"n":535,"o":41.885,"t":"2026-10-15T19:15:00Z","v":128744,"vw":41.894488},{"c":41.995,"h":42.02,"l":41.9,"n":1335,"o":41.905,"t":"2026-10-15T19:30:00Z","v":518781,"vw":41.954401},{"c":41.985,"h":42.005,"l":41.95,"n":2938,"o":41.995,"t":"2026-10-15T19:45:00Z","v":1467220,"vw":41.976795},{"c":41.99,"h":41.99,"l":41.99,"n":16,"o":41.99,"t":"2026-10-15T20:00:00Z","v":86931,"vw":41.99},{"c":41.99,"h":42,"l":41.99,"n":13,"o":41.9928,"t":"2026-10-15T20:30:00Z","v":1381,"vw":41.996253},{"c":42.03,"h":42.03,"l":42,"n":4,"o":42,"t":"2026-10-15T20:45:00Z","v":126091,"vw":42.021176},{"c":42.23,"h":42.23,"l":42.23,"n":1,"o":42.23,"t":"2026-10-15T21:45:00Z","v":300,"vw":42.23},{"c":42.048,"h":42.048,"l":42.048,"n":1,"o":42.048,"t":"2026-10-15T23:00:00Z","v":100,"vw":42.048},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-15T23:15:00Z","v":600,"vw":42.05},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-10-16T13:00:00Z","v":109,"vw":42.18},{"c":42.24,"h":42.24,"l":42.18,"n":2,"o":42.18,"t":"2026-10-16T13:15:00Z","v":1888,"vw":42.183178},{"c":42.18,"h":42.24,"l":42,"n":3651,"o":42.17,"t":"2026-10-16T13:30:00Z","v":926256,"vw":42.136086},{"c":42.29,"h":42.315,"l":42.15,"n":1396,"o":42.2,"t":"2026-10-16T13:45:00Z","v":395807,"vw":42.249673},{"c":42.29,"h":42.37,"l":42.265,"n":1309,"o":42.29,"t":"2026-10-16T14:00:00Z","v":331473,"vw":42.32011},{"c":42.355,"h":42.36,"l":42.24,"n":787,"o":42.29,"t":"2026-10-16T14:15:00Z","v":184643,"vw":42.295267},{"c":42.23,"h":42.37,"l":42.23,"n":736,"o":42.352,"t":"2026-10-16T14:30:00Z","v":165490,"vw":42.317857},{"c":42.255,"h":42.26,"l":42.21,"n":801,"o":42.22,"t":"2026-10-16T14:45:00Z","v":193084,"vw":42.239598},{"c":42.415,"h":42.435,"l":42.255,"n":823,"o":42.255,"t":"2026-10-16T15:00:00Z","v":279159,"vw":42.331954},{"c":42.435,"h":42.485,"l":42.375,"n":1257,"o":42.42,"t":"2026-10-16T15:15:00Z","v":336405,"vw":42.420687},{"c":42.355,"h":42.46,"l":42.345,"n":928,"o":42.435,"t":"2026-10-16T15:30:00Z","v":162466,"vw":42.424964},{"c":42.295,"h":42.385,"l":42.295,"n":884,"o":42.355,"t":"2026-10-16T15:45:00Z","v":243270,"vw":42.347449},{"c":42.2,"h":42.29,"l":42.19,"n":1368,"o":42.29,"t":"2026-10-16T16:00:00Z","v":478756,"vw":42.234828},{"c":42.17,"h":42.215,"l":42.1601,"n":645,"o":42.2,"t":"2026-10-16T16:15:00Z","v":195126,"vw":42.18318},{"c":42.1,"h":42.17,"l":42.075,"n":719,"o":42.165,"t":"2026-10-16T16:30:00Z","v":169163,"vw":42.121956},{"c":42.11,"h":42.11,"l":42.01,"n":715,"o":42.095,"t":"2026-10-16T16:45:00Z","v":225240,"vw":42.0738},{"c":42.02,"h":42.11,"l":42.01,"n":809,"o":42.11,"t":"2026-10-16T17:00:00Z","v":268792,"vw":42.061494},{"c":41.975,"h":42.01,"l":41.95,"n":797,"o":42.01,"t":"2026-10-16T17:15:00Z","v":246928,"vw":41.985408},{"c":42.11,"h":42.11,"l":41.975,"n":874,"o":41.975,"t":"2026-10-16T17:30:00Z","v":314559,"vw":42.041165},{"c":42.03,"h":42.14,"l":42.01,"n":639,"o":42.11,"t":"2026-10-16T17:45:00Z","v":164575,"vw":42.071882},{"c":42.005,"h":42.04,"l":41.9741,"n":638,"o":42.03,"t":"2026-10-16T18:00:00Z","v":245828,"vw":42.003031},{"c":41.99,"h":42.04,"l":41.97,"n":637,"o":42.01,"t":"2026-10-16T18:15:00Z","v":148629,"vw":42.007533},{"c":42.045,"h":42.05,"l":41.975,"n":598,"o":41.99,"t":"2026-10-16T18:30:00Z","v":153223,"vw":42.01388},{"c":42.05,"h":42.07,"l":42.01,"n":879,"o":42.045,"t":"2026-10-16T18:45:00Z","v":409749,"vw":42.02834},{"c":42.125,"h":42.13,"l":42.04,"n":968,"o":42.055,"t":"2026-10-16T19:00:00Z","v":333378,"vw":42.081963},{"c":42.1,"h":42.145,"l":42.055,"n":831,"o":42.13,"t":"2026-10-16T19:15:00Z","v":238985,"vw":42.095963},{"c":42.125,"h":42.135,"l":42.08,"n":811,"o":42.11,"t":"2026-10-16T19:30:00Z","v":285288,"vw":42.105651},{"c":42.17,"h":42.18,"l":42.095,"n":1945,"o":42.12,"t":"2026-10-16T19:45:00Z","v":882691,"vw":42.146303},{"c":42.16,"h":42.16,"l":42.16,"n":11,"o":42.16,"t":"2026-10-16T20:00:00Z","v":58886,"vw":42.16},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-16T20:15:00Z","v":183,"vw":42.08},{"c":42.1916,"h":42.1916,"l":42.1916,"n":1,"o":42.1916,"t":"2026-10-16T20:45:00Z","v":250,"vw":42.1916},{"c":42.1212,"h":42.1212,"l":42.1212,"n":1,"o":42.1212,"t":"2026-10-16T21:00:00Z","v":100,"vw":42.1212},{"c":42.172,"h":42.172,"l":42.1719,"n":14,"o":42.172,"t":"2026-10-16T21:45:00Z","v":1310,"vw":42.171967},{"c":42.14,"h":42.14,"l":42.14,"n":39,"o":42.14,"t":"2026-10-16T23:15:00Z","v":1100,"vw":42.14},{"c":42.14,"h":42.14,"l":42.14,"n":2,"o":42.14,"t":"2026-10-19T08:15:00Z","v":126,"vw":42.14},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-19T09:45:00Z","v":100,"vw":42.5},{"c":42.14,"h":42.14,"l":42.14,"n":2,"o":42.14,"t":"2026-10-19T12:00:00Z","v":1000,"vw":42.14},{"c":42.12,"h":42.12,"l":42.035,"n":28,"o":42.035,"t":"2026-10-19T13:15:00Z","v":14589,"vw":42.109323},{"c":41.89,"h":42.095,"l":41.89,"n":4502,"o":42.08,"t":"2026-10-19T13:30:00Z","v":1018196,"vw":42.007863},{"c":41.8,"h":41.925,"l":41.765,"n":1520,"o":41.89,"t":"2026-10-19T13:45:00Z","v":416060,"vw":41.812706},{"c":41.78,"h":41.815,"l":41.695,"n":1288,"o":41.79,"t":"2026-10-19T14:00:00Z","v":322873,"vw":41.759825},{"c":41.72,"h":41.83,"l":41.72,"n":1034,"o":41.79,"t":"2026-10-19T14:15:00Z","v":283126,"vw":41.760447},{"c":41.63,"h":41.75,"l":41.6,"n":1009,"o":41.72,"t":"2026-10-19T14:30:00Z","v":338390,"vw":41.661073},{"c":41.7,"h":41.7,"l":41.61,"n":774,"o":41.63,"t":"2026-10-19T14:45:00Z","v":208336,"vw":41.652454},{"c":41.76,"h":41.765,"l":41.695,"n":678,"o":41.695,"t":"2026-10-19T15:00:00Z","v":209694,"vw":41.73073},{"c":41.73,"h":41.8,"l":41.73,"n":709,"o":41.765,"t":"2026-10-19T15:15:00Z","v":222053,"vw":41.769718},{"c":41.685,"h":41.73,"l":41.675,"n":657,"o":41.725,"t":"2026-10-19T15:30:00Z","v":162918,"vw":41.703725},{"c":41.71,"h":41.72,"l":41.675,"n":589,"o":41.69,"t":"2026-10-19T15:45:00Z","v":172839,"vw":41.69855},{"c":41.655,"h":41.71,"l":41.62,"n":685,"o":41.71,"t":"2026-10-19T16:00:00Z","v":113817,"vw":41.649541},{"c":41.685,"h":41.69,"l":41.645,"n":476,"o":41.66,"t":"2026-10-19T16:15:00Z","v":86033,"vw":41.667015},{"c":41.645,"h":41.69,"l":41.63,"n":445,"o":41.69,"t":"2026-10-19T16:30:00Z","v":76298,"vw":41.664646},{"c":41.66,"h":41.6699,"l":41.635,"n":532,"o":41.65,"t":"2026-10-19T16:45:00Z","v":96262,"vw":41.650943},{"c":41.65,"h":41.66,"l":41.625,"n":318,"o":41.66,"t":"2026-10-19T17:00:00Z","v":60427,"vw":41.637541},{"c":41.675,"h":41.68,"l":41.625,"n":547,"o":41.64,"t":"2026-10-19T17:15:00Z","v":104816,"vw":41.63917},{"c":41.645,"h":41.68,"l":41.625,"n":608,"o":41.68,"t":"2026-10-19T17:30:00Z","v":134806,"vw":41.645012},{"c":41.655,"h":41.665,"l":41.6336,"n":530,"o":41.655,"t":"2026-10-19T17:45:00Z","v":100136,"vw":41.649833},{"c":41.6739,"h":41.675,"l":41.635,"n":588,"o":41.655,"t":"2026-10-19T18:00:00Z","v":121339,"vw":41.655605},{"c":41.685,"h":41.71,"l":41.67,"n":759,"o":41.67,"t":"2026-10-19T18:15:00Z","v":306486,"vw":41.699111},{"c":41.67,"h":41.695,"l":41.655,"n":669,"o":41.69,"t":"2026-10-19T18:30:00Z","v":151538,"vw":41.676723},{"c":41.66,"h":41.675,"l":41.6401,"n":600,"o":41.665,"t":"2026-10-19T18:45:00Z","v":148115,"vw":41.66098},{"c":41.655,"h":41.675,"l":41.635,"n":887,"o":41.655,"t":"2026-10-19T19:00:00Z","v":222657,"vw":41.65173},{"c":41.655,"h":41.69,"l":41.645,"n":812,"o":41.655,"t":"2026-10-19T19:15:00Z","v":229257,"vw":41.663451},{"c":41.665,"h":41.695,"l":41.63,"n":1287,"o":41.66,"t":"2026-10-19T19:30:00Z","v":370775,"vw":41.663817},{"c":41.67,"h":41.74,"l":41.63,"n":3994,"o":41.66,"t":"2026-10-19T19:45:00Z","v":1597098,"vw":41.690172},{"c":41.67,"h":41.67,"l":41.61,"n":22,"o":41.67,"t":"2026-10-19T20:00:00Z","v":72176,"vw":41.669128},{"c":41.6044,"h":41.6044,"l":41.6028,"n":3,"o":41.6028,"t":"2026-10-19T20:15:00Z","v":1311,"vw":41.603556},{"c":41.7,"h":41.7,"l":41.675,"n":3,"o":41.675,"t":"2026-10-19T20:30:00Z","v":500,"vw":41.69},{"c":41.66,"h":41.66,"l":41.66,"n":1,"o":41.66,"t":"2026-10-19T20:45:00Z","v":130,"vw":41.66},{"c":41.5,"h":41.61,"l":41.5,"n":2,"o":41.61,"t":"2026-10-19T21:30:00Z","v":1500,"vw":41.536667},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-19T21:45:00Z","v":163,"vw":41.67},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-19T23:00:00Z","v":150,"vw":41.6},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-20T08:00:00Z","v":500,"vw":41.75},{"c":41.8,"h":41.8,"l":41.79,"n":2,"o":41.79,"t":"2026-10-20T08:45:00Z","v":215,"vw":41.795349},{"c":41.67,"h":41.69,"l":41.67,"n":3,"o":41.69,"t":"2026-10-20T10:00:00Z","v":1175,"vw":41.675036},{"c":41.8,"h":41.8,"l":41.8,"n":3,"o":41.8,"t":"2026-10-20T12:15:00Z","v":593,"vw":41.8},{"c":41.7,"h":41.755,"l":41.7,"n":6,"o":41.755,"t":"2026-10-20T12:30:00Z","v":558,"vw":41.724444},{"c":42.04,"h":42.04,"l":41.88,"n":120,"o":41.88,"t":"2026-10-20T13:15:00Z","v":48411,"vw":41.97546},{"c":42.21,"h":42.215,"l":41.86,"n":3313,"o":41.92,"t":"2026-10-20T13:30:00Z","v":793852,"vw":42.020361},{"c":42.21,"h":42.35,"l":42.155,"n":2051,"o":42.21,"t":"2026-10-20T13:45:00Z","v":554962,"vw":42.247592},{"c":42.175,"h":42.22,"l":42.095,"n":1403,"o":42.22,"t":"2026-10-20T14:00:00Z","v":367247,"vw":42.156389},{"c":42.34,"h":42.36,"l":42.175,"n":890,"o":42.18,"t":"2026-10-20T14:15:00Z","v":296844,"vw":42.306588},{"c":42.43,"h":42.435,"l":42.335,"n":799,"o":42.335,"t":"2026-10-20T14:30:00Z","v":277892,"vw":42.393128},{"c":42.425,"h":42.44,"l":42.4,"n":533,"o":42.43,"t":"2026-10-20T14:45:00Z","v":134715,"vw":42.423806},{"c":42.37,"h":42.43,"l":42.335,"n":781,"o":42.42,"t":"2026-10-20T15:00:00Z","v":298085,"vw":42.373224},{"c":42.39,"h":42.41,"l":42.365,"n":654,"o":42.37,"t":"2026-10-20T15:15:00Z","v":187462,"vw":42.383577},{"c":42.46,"h":42.475,"l":42.375,"n":566,"o":42.4,"t":"2026-10-20T15:30:00Z","v":199707,"vw":42.436786},{"c":42.385,"h":42.45,"l":42.385,"n":586,"o":42.45,"t":"2026-10-20T15:45:00Z","v":147372,"vw":42.414706},{"c":42.395,"h":42.395,"l":42.34,"n":533,"o":42.385,"t":"2026-10-20T16:00:00Z","v":173064,"vw":42.363605},{"c":42.38,"h":42.405,"l":42.35,"n":578,"o":42.4,"t":"2026-10-20T16:15:00Z","v":129717,"vw":42.371227},{"c":42.365,"h":42.395,"l":42.355,"n":492,"o":42.3899,"t":"2026-10-20T16:30:00Z","v":103753,"vw":42.377923},{"c":42.345,"h":42.385,"l":42.335,"n":517,"o":42.36,"t":"2026-10-20T16:45:00Z","v":124817,"vw":42.355067},{"c":42.335,"h":42.36,"l":42.305,"n":603,"o":42.35,"t":"2026-10-20T17:00:00Z","v":140413,"vw":42.331895},{"c":42.32,"h":42.34,"l":42.31,"n":634,"o":42.3299,"t":"2026-10-20T17:15:00Z","v":168921,"vw":42.325291},{"c":42.3101,"h":42.3399,"l":42.29,"n":503,"o":42.33,"t":"2026-10-20T17:30:00Z","v":145930,"vw":42.307648},{"c":42.35,"h":42.355,"l":42.295,"n":635,"o":42.31,"t":"2026-10-20T17:45:00Z","v":141175,"vw":42.324239},{"c":42.345,"h":42.36,"l":42.3243,"n":585,"o":42.355,"t":"2026-10-20T18:00:00Z","v":173197,"vw":42.343089},{"c":42.385,"h":42.385,"l":42.34,"n":702,"o":42.35,"t":"2026-10-20T18:15:00Z","v":258483,"vw":42.368299},{"c":42.3599,"h":42.39,"l":42.35,"n":530,"o":42.385,"t":"2026-10-20T18:30:00Z","v":118113,"vw":42.370483},{"c":42.355,"h":42.385,"l":42.34,"n":738,"o":42.35,"t":"2026-10-20T18:45:00Z","v":189001,"vw":42.364251},{"c":42.37,"h":42.375,"l":42.345,"n":701,"o":42.36,"t":"2026-10-20T19:00:00Z","v":132412,"vw":42.357741},{"c":42.37,"h":42.41,"l":42.35,"n":697,"o":42.375,"t":"2026-10-20T19:15:00Z","v":297533,"vw":42.382641},{"c":42.385,"h":42.395,"l":42.36,"n":930,"o":42.365,"t":"2026-10-20T19:30:00Z","v":215356,"vw":42.375693},{"c":42.385,"h":42.405,"l":42.34,"n":3148,"o":42.38,"t":"2026-10-20T19:45:00Z","v":569503,"vw":42.367995},{"c":42.39,"h":42.39,"l":42.38,"n":12,"o":42.39,"t":"2026-10-20T20:00:00Z","v":109597,"vw":42.380271},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-20T20:15:00Z","v":100,"vw":42.38},{"c":42.4276,"h":42.4276,"l":42.4276,"n":1,"o":42.4276,"t":"2026-10-20T20:30:00Z","v":619,"vw":42.4276},{"c":42.366,"h":42.366,"l":42.366,"n":1,"o":42.366,"t":"2026-10-20T23:00:00Z","v":165,"vw":42.366},{"c":42.3,"h":42.3,"l":42.3,"n":3,"o":42.3,"t":"2026-10-21T10:15:00Z","v":362,"vw":42.3},{"c":42.47,"h":42.47,"l":42.46,"n":3,"o":42.46,"t":"2026-10-21T12:00:00Z","v":606,"vw":42.468251},{"c":42.49,"h":42.53,"l":42.49,"n":31,"o":42.49,"t":"2026-10-21T12:30:00Z","v":1493,"vw":42.50271},{"c":42.53,"h":42.53,"l":42.52,"n":17,"o":42.52,"t":"2026-10-21T13:00:00Z","v":994,"vw":42.526345},{"c":42.55,"h":42.57,"l":42.42,"n":14,"o":42.42,"t":"2026-10-21T13:15:00Z","v":2032,"vw":42.539414},{"c":42.38,"h":42.61,"l":42.37,"n":3938,"o":42.49,"t":"2026-10-21T13:30:00Z","v":1040785,"vw":42.510515},{"c":42.215,"h":42.4,"l":42.215,"n":1744,"o":42.375,"t":"2026-10-21T13:45:00Z","v":520205,"vw":42.344706},{"c":42.19,"h":42.23,"l":42.125,"n":1674,"o":42.21,"t":"2026-10-21T14:00:00Z","v":502693,"vw":42.18011},{"c":42.21,"h":42.235,"l":42.18,"n":771,"o":42.2,"t":"2026-10-21T14:15:00Z","v":177698,"vw":42.209685},{"c":42.245,"h":42.295,"l":42.19,"n":699,"o":42.215,"t":"2026-10-21T14:30:00Z","v":164362,"vw":42.234935},{"c":42.165,"h":42.27,"l":42.155,"n":722,"o":42.25,"t":"2026-10-21T14:45:00Z","v":183306,"vw":42.216476},{"c":42.115,"h":42.15,"l":42.09,"n":446,"o":42.15,"t":"2026-10-21T15:00:00Z","v":105759,"vw":42.113834},{"c":42.155,"h":42.16,"l":42.055,"n":528,"o":42.11,"t":"2026-10-21T15:15:00Z","v":133878,"vw":42.113866},{"c":42.1,"h":42.155,"l":42.08,"n":759,"o":42.15,"t":"2026-10-21T15:30:00Z","v":190946,"vw":42.104163},{"c":42.14,"h":42.16,"l":42.1,"n":425,"o":42.1,"t":"2026-10-21T15:45:00Z","v":102260,"vw":42.134699},{"c":42.165,"h":42.165,"l":42.12,"n":532,"o":42.13,"t":"2026-10-21T16:00:00Z","v":130228,"vw":42.13624},{"c":42.225,"h":42.225,"l":42.17,"n":372,"o":42.17,"t":"2026-10-21T16:15:00Z","v":83066,"vw":42.198236},{"c":42.225,"h":42.265,"l":42.2,"n":655,"o":42.225,"t":"2026-10-21T16:30:00Z","v":170461,"vw":42.220097},{"c":42.24,"h":42.24,"l":42.21,"n":422,"o":42.22,"t":"2026-10-21T16:45:00Z","v":93467,"vw":42.222321},{"c":42.185,"h":42.24,"l":42.16,"n":509,"o":42.238,"t":"2026-10-21T17:00:00Z","v":126893,"vw":42.20586},{"c":42.205,"h":42.245,"l":42.175,"n":462,"o":42.185,"t":"2026-10-21T17:15:00Z","v":84730,"vw":42.206276},{"c":42.19,"h":42.2,"l":42.16,"n":605,"o":42.2,"t":"2026-10-21T17:30:00Z","v":217290,"vw":42.172162},{"c":42.2,"h":42.22,"l":42.175,"n":563,"o":42.195,"t":"2026-10-21T17:45:00Z","v":98327,"vw":42.199246},{"c":42.21,"h":42.21,"l":42.165,"n":553,"o":42.1901,"t":"2026-10-21T18:00:00Z","v":106489,"vw":42.186912},{"c":42.2401,"h":42.255,"l":42.2,"n":527,"o":42.215,"t":"2026-10-21T18:15:00Z","v":123079,"vw":42.221527},{"c":42.2499,"h":42.27,"l":42.23,"n":580,"o":42.24,"t":"2026-10-21T18:30:00Z","v":134372,"vw":42.248547},{"c":42.1,"h":42.245,"l":42.09,"n":826,"o":42.2446,"t":"2026-10-21T18:45:00Z","v":209980,"vw":42.173293},{"c":41.985,"h":42.105,"l":41.975,"n":1228,"o":42.0971,"t":"2026-10-21T19:00:00Z","v":353588,"vw":42.037869},{"c":42.13,"h":42.14,"l":41.9846,"n":810,"o":41.9846,"t":"2026-10-21T19:15:00Z","v":250016,"vw":42.069097},{"c":42.08,"h":42.135,"l":42.035,"n":1023,"o":42.135,"t":"2026-10-21T19:30:00Z","v":269114,"vw":42.07715},{"c":42.045,"h":42.075,"l":42.025,"n":2597,"o":42.075,"t":"2026-10-21T19:45:00Z","v":823564,"vw":42.049304},{"c":42.06,"h":42.06,"l":42.06,"n":13,"o":42.06,"t":"2026-10-21T20:00:00Z","v":103762,"vw":42.06},{"c":42.0603,"h":42.07,"l":42.0603,"n":3,"o":42.07,"t":"2026-10-22T10:00:00Z","v":378,"vw":42.06515},{"c":42.17,"h":42.17,"l":42.08,"n":17,"o":42.08,"t":"2026-10-22T13:00:00Z","v":3985,"vw":42.166671},{"c":42.04,"h":42.23,"l":42.04,"n":79,"o":42.23,"t":"2026-10-22T13:15:00Z","v":5279,"vw":42.14625},{"c":42.025,"h":42.125,"l":41.98,"n":4557,"o":42.03,"t":"2026-10-22T13:30:00Z","v":1273403,"vw":42.044675},{"c":42.225,"h":42.245,"l":42,"n":2947,"o":42.02,"t":"2026-10-22T13:45:00Z","v":1008611,"vw":42.162307},{"c":42.255,"h":42.26,"l":42.11,"n":1971,"o":42.225,"t":"2026-10-22T14:00:00Z","v":590508,"vw":42.183356},{"c":42.26,"h":42.325,"l":42.205,"n":1475,"o":42.255,"t":"2026-10-22T14:15:00Z","v":517213,"vw":42.269852},{"c":42.265,"h":42.3,"l":42.165,"n":1496,"o":42.27,"t":"2026-10-22T14:30:00Z","v":460788,"vw":42.236627},{"c":42.255,"h":42.365,"l":42.235,"n":1193,"o":42.265,"t":"2026-10-22T14:45:00Z","v":314460,"vw":42.302818},{"c":42.285,"h":42.3,"l":42.195,"n":1093,"o":42.25,"t":"2026-10-22T15:00:00Z","v":333295,"vw":42.245122},{"c":42.115,"h":42.295,"l":42.085,"n":1229,"o":42.29,"t":"2026-10-22T15:15:00Z","v":325693,"vw":42.205024},{"c":42.225,"h":42.235,"l":42.08,"n":1128,"o":42.11,"t":"2026-10-22T15:30:00Z","v":347219,"vw":42.175547},{"c":42.29,"h":42.29,"l":42.195,"n":764,"o":42.22,"t":"2026-10-22T15:45:00Z","v":151273,"vw":42.230319},{"c":42.23,"h":42.305,"l":42.205,"n":839,"o":42.285,"t":"2026-10-22T16:00:00Z","v":228956,"vw":42.254134},{"c":42.26,"h":42.28,"l":42.23,"n":813,"o":42.24,"t":"2026-10-22T16:15:00Z","v":271485,"vw":42.254925},{"c":42.25,"h":42.27,"l":42.22,"n":545,"o":42.2501,"t":"2026-10-22T16:30:00Z","v":160214,"vw":42.24289},{"c":42.35,"h":42.37,"l":42.25,"n":820,"o":42.25,"t":"2026-10-22T16:45:00Z","v":293068,"vw":42.316646},{"c":42.36,"h":42.36,"l":42.3,"n":748,"o":42.35,"t":"2026-10-22T17:00:00Z","v":306222,"vw":42.327647},{"c":42.39,"h":42.39,"l":42.325,"n":885,"o":42.355,"t":"2026-10-22T17:15:00Z","v":328508,"vw":42.356419},{"c":42.35,"h":42.385,"l":42.31,"n":679,"o":42.38,"t":"2026-10-22T17:30:00Z","v":281826,"vw":42.344225},{"c":42.365,"h":42.365,"l":42.295,"n":766,"o":42.3401,"t":"2026-10-22T17:45:00Z","v":273751,"vw":42.331004},{"c":42.35,"h":42.365,"l":42.28,"n":777,"o":42.36,"t":"2026-10-22T18:00:00Z","v":272675,"vw":42.315374},{"c":42.355,"h":42.3799,"l":42.34,"n":595,"o":42.34,"t":"2026-10-22T18:15:00Z","v":185643,"vw":42.360217},{"c":42.365,"h":42.3899,"l":42.335,"n":681,"o":42.36,"t":"2026-10-22T18:30:00Z","v":219137,"vw":42.364456},{"c":42.44,"h":42.45,"l":42.365,"n":735,"o":42.3699,"t":"2026-10-22T18:45:00Z","v":276143,"vw":42.417147},{"c":42.49,"h":42.5499,"l":42.44,"n":837,"o":42.45,"t":"2026-10-22T19:00:00Z","v":329221,"vw":42.497438},{"c":42.5056,"h":42.53,"l":42.46,"n":925,"o":42.5,"t":"2026-10-22T19:15:00Z","v":498206,"vw":42.490349},{"c":42.51,"h":42.54,"l":42.475,"n":1139,"o":42.5,"t":"2026-10-22T19:30:00Z","v":411619,"vw":42.506623},{"c":42.53,"h":42.575,"l":42.4405,"n":2458,"o":42.51,"t":"2026-10-22T19:45:00Z","v":1010512,"vw":42.5236},{"c":42.51,"h":42.52,"l":42.51,"n":10,"o":42.52,"t":"2026-10-22T20:00:00Z","v":63886,"vw":42.519983},{"c":42.5,"h":42.5,"l":42.49,"n":3,"o":42.49,"t":"2026-10-22T20:15:00Z","v":1306,"vw":42.490766}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.26560928519238514,"strike":46.62508979890065,"iv":0.29074535194288265,"gamma":0.0659704615722402,"theta":-0.014636533239438702,"vega":0.027613164430112854,"rho":0.004535481042390571,"breakevenPct":10.33105666845422},{"delta":0.2,"premium":0.3404997297020249,"strike":45.60571119659457,"iv":0.26715721023160977,"gamma":0.09680115991311541,"theta":-0.01632998845678859,"vega":0.03352422846727573,"rho":0.006036160666573648,"breakevenPct":8.108731591286107},{"delta":0.25,"premium":0.9823181906053251,"strike":47.1292727624213,"iv":0.5032923018095159,"gamma":0.12355296022182072,"theta":-0.036828787040202905,"vega":0.03763159041247609,"rho":0.007137489677909832,"breakevenPct":13.203743418886186},{"delta":0.3,"premium":2.1095778312470035,"strike":51.63831132498801,"iv":1.0287855320825934,"gamma":0.047836764576029284,"theta":-0.07649562715576903,"vega":0.04142350743333499,"rho":0.008254191666822171,"breakevenPct":26.465621544082403},{"delta":0.35,"premium":2.45,"strike":49.550192179976534,"iv":1.0069370121582741,"gamma":0.03072660864843908,"theta":-0.07852907132789383,"vega":0.04437321213606041,"rho":0.009744499430192302,"breakevenPct":22.353393364650675},{"delta":0.4,"premium":1.1386960105222752,"strike":44.96521849391469,"iv":0.4130756971370345,"gamma":0.16834383093869917,"theta":-0.03394060009450424,"vega":0.04617604306249046,"rho":0.011882585727613979,"breakevenPct":8.479798833969339},{"delta":0.45,"premium":0.5650085397096499,"strike":42.876174210076854,"iv":0.13908667805294622,"gamma":0.23299214346712213,"theta":-0.013149530315969257,"vega":0.0465532877882152,"rho":0.01374883722460085,"breakevenPct":2.214547646556487},{"delta":0.5,"premium":0.6770922288642186,"strike":42.66268146883006,"iv":0.13923612297181898,"gamma":0.22987514944491888,"theta":-0.013234927412467977,"vega":0.04595550811272416,"rho":0.015361851209452378,"breakevenPct":1.9759381122218305},{"delta":0.55,"premium":0.7891759180187874,"strike":42.44918872758326,"iv":0.13938556789069173,"gamma":0.22675815542271563,"theta":-0.013320324508966695,"vega":0.04535772843723313,"rho":0.01697486519430391,"breakevenPct":1.7373285778871734},{"delta":0.6,"premium":0.9012596071733561,"strike":42.23569598633647,"iv":0.13953501280956446,"gamma":0.22364116140051238,"theta":-0.013405721605465415,"vega":0.0447599487617421,"rho":0.018587879179155435,"breakevenPct":1.4987190435525166},{"delta":0.65,"premium":1.0133432963279247,"strike":42.02220324508966,"iv":0.1396844577284372,"gamma":0.22052416737830915,"theta":-0.013491118701964133,"vega":0.04416216908625107,"rho":0.020200893164006965,"breakevenPct":1.2601095092178598},{"delta":0.7,"premium":1.2076086956521737,"strike":41.756521739130434,"iv":0.14040608695652174,"gamma":0.20135478260869566,"theta":-0.012842608695652175,"vega":0.04047217391304348,"rho":0.02182307074534107,"breakevenPct":1.0920716112531936},{"delta":0.75,"premium":1.411413043478261,"strike":41.48478260869565,"iv":0.1411941304347826,"gamma":0.18032217391304348,"theta":-0.012108913043478262,"vega":0.03642326086956522,"rho":0.023446311958409766,"breakevenPct":0.9322250639386155},{"delta":0.8,"premium":1.615217391304348,"strike":41.21304347826087,"iv":0.1419821739130435,"gamma":0.1592895652173913,"theta":-0.011375217391304347,"vega":0.03237434782608695,"rho":0.025069553171478458,"breakevenPct":0.7723785166240373},{"delta":0.85,"premium":1.8881856013840579,"strike":40.858517998269924,"iv":0.1449150825047615,"gamma":0.13410488908991391,"theta":-0.009991554393467652,"vega":0.0276932060910667,"rho":0.026698225891846738,"breakevenPct":0.5804790580093757},{"delta":0.9,"premium":2.41219301519914,"strike":40.20350873100107,"iv":0.15563305706384248,"gamma":0.09384974598766355,"theta":-0.0062487506595216005,"vega":0.020717308364523672,"rho":0.02834661297204315,"breakevenPct":0.27223940282404013}],"put":[{"delta":0.1,"premium":0.16962422443891564,"strike":38.430062044886746,"iv":0.29551976897581067,"gamma":0.05234693383756868,"theta":-0.009991714305644321,"vega":0.020968799307994366,"rho":-0.0037839602059841835,"breakevenPct":9.975440422475682},{"delta":0.15,"premium":1.4821046748716444,"strike":34.20824054403633,"iv":1.104555157357577,"gamma":0.04273789848433077,"theta":-0.055779825734477165,"vega":0.027783940929397684,"rho":-0.006460488625765129,"breakevenPct":22.997327366671325},{"delta":0.2,"premium":1.2718290377563202,"strike":37.23612031368514,"iv":0.7728312598708568,"gamma":0.08096608648221222,"theta":-0.04387973247232939,"vega":0.03355791268337592,"rho":-0.008162961410978956,"breakevenPct":15.378138174285127},{"delta":0.25,"premium":2.45,"strike":36.10850697741396,"iv":1.1532186764077286,"gamma":0.023018201128256584,"theta":-0.07403113133589817,"vega":0.03806809067260873,"rho":-0.010538148913819842,"breakevenPct":20.8035129943201},{"delta":0.3,"premium":1.7839868622753436,"strike":38.707725994165784,"iv":0.7594641455186938,"gamma":0.08244461250977486,"theta":-0.050397550074377157,"vega":0.04129934476752563,"rho":-0.011965575679082338,"breakevenPct":13.120613807316612},{"delta":0.35,"premium":0.7808721261227316,"strike":41.279815061223765,"iv":0.2937890318322144,"gamma":0.16795663398651323,"theta":-0.019618214078770006,"vega":0.04419048166789623,"rho":-0.013237405485304657,"breakevenPct":4.708369564468157},{"delta":0.4,"premium":1.1106399383191985,"strike":42.27756360832691,"iv":0.26348943716268314,"gamma":0.15626083269082497,"theta":-0.019215882806476486,"vega":0.045777178103315344,"rho":-0.015136651347647615,"breakevenPct":3.136650188217155},{"delta":0.45,"premium":1.9587509637625289,"strike":42.66306861989206,"iv":0.4025025443330763,"gamma":0.10676198920585968,"theta":-0.03062683114880493,"vega":0.04685659213569777,"rho":-0.017279892342926373,"breakevenPct":4.225134926754053},{"delta":0.5,"premium":2.672522572113562,"strike":43.02747742788644,"iv":0.5145166217115295,"gamma":0.06604872447649184,"theta":-0.03971444985903562,"vega":0.04758905614620898,"rho":-0.019358669422991276,"breakevenPct":5.047165045240299},{"delta":0.55,"premium":2.454447747618021,"strike":43.24555225238198,"iv":0.4392517146601752,"gamma":0.08627669651214143,"theta":-0.032686274137096086,"vega":0.04591489857643897,"rho":-0.02099029204355686,"breakevenPct":4.020930577025988},{"delta":0.6,"premium":2.2363729231224805,"strike":43.46362707687752,"iv":0.3639868076088212,"gamma":0.10650466854779098,"theta":-0.025658098415156566,"vega":0.044240741006668964,"rho":-0.022621914664122444,"breakevenPct":2.994696108811679},{"delta":0.65,"premium":2.018298098626939,"strike":43.68170190137306,"iv":0.28872190055746694,"gamma":0.12673264058344058,"theta":-0.018629922693217033,"vega":0.04256658343689895,"rho":-0.024253537284688036,"breakevenPct":1.968461640597368},{"delta":0.7,"premium":1.8002232741313988,"strike":43.8997767258686,"iv":0.2134569935061129,"gamma":0.14696061261909013,"theta":-0.011601746971277513,"vega":0.04089242586712895,"rho":-0.025885159905253616,"breakevenPct":0.9422271723830598},{"delta":0.75,"premium":1.9279510300784999,"strike":44.260515462946856,"iv":0.1837990386550376,"gamma":0.143711375636543,"theta":-0.00785805910602923,"vega":0.03766817248363624,"rho":-0.02764669368018725,"breakevenPct":0.39396604030975463},{"delta":0.8,"premium":2.3497560952163754,"strike":44.742578394533,"iv":0.1929261321002543,"gamma":0.1204966587939465,"theta":-0.006907564252033643,"vega":0.03312568716183947,"rho":-0.029518706453460112,"breakevenPct":0.25218282513735957},{"delta":0.85,"premium":3.4509398496240613,"strike":45.87593984962406,"iv":0.24212255639097752,"gamma":0.08103345864661651,"theta":-0.007363533834586467,"vega":0.027896992481203003,"rho":-0.03188685882224135,"breakevenPct":0.1764705882353008},{"delta":0.9,"premium":6.609701492537323,"strike":49.05970149253732,"iv":0.3731940298507467,"gamma":0.039265671641791,"theta":-0.00872985074626866,"vega":0.021034328358208947,"rho":-0.03591583827630817,"breakevenPct":0.11764705882352272}]},"raw":{"call":[{"delta":0.15,"premium":0.26560928519238514,"strike":46.62508979890065,"iv":0.29074535194288265,"gamma":0.0659704615722402,"theta":-0.014636533239438702,"vega":0.027613164430112854,"rho":0.004535481042390571,"breakevenPct":10.33105666845422},{"delta":0.2,"premium":0.3404997297020249,"strike":45.60571119659457,"iv":0.26715721023160977,"gamma":0.09680115991311541,"theta":-0.01632998845678859,"vega":0.03352422846727573,"rho":0.006036160666573648,"breakevenPct":8.108731591286107},{"delta":0.25,"premium":0.9823181906053251,"strike":47.1292727624213,"iv":0.5032923018095159,"gamma":0.12355296022182072,"theta":-0.036828787040202905,"vega":0.03763159041247609,"rho":0.007137489677909832,"breakevenPct":13.203743418886186},{"delta":0.3,"premium":2.1095778312470035,"strike":51.63831132498801,"iv":1.0287855320825934,"gamma":0.047836764576029284,"theta":-0.07649562715576903,"vega":0.04142350743333499,"rho":0.008254191666822171,"breakevenPct":26.465621544082403},{"delta":0.35,"premium":2.45,"strike":49.550192179976534,"iv":1.0069370121582741,"gamma":0.03072660864843908,"theta":-0.07852907132789383,"vega":0.04437321213606041,"rho":0.009744499430192302,"breakevenPct":22.353393364650675},{"delta":0.4,"premium":1.1386960105222752,"strike":44.96521849391469,"iv":0.4130756971370345,"gamma":0.16834383093869917,"theta":-0.03394060009450424,"vega":0.04617604306249046,"rho":0.011882585727613979,"breakevenPct":8.479798833969339},{"delta":0.45,"premium":0.5650085397096499,"strike":42.876174210076854,"iv":0.13908667805294622,"gamma":0.23299214346712213,"theta":-0.013149530315969257,"vega":0.0465532877882152,"rho":0.01374883722460085,"breakevenPct":2.214547646556487},{"delta":0.5,"premium":0.6770922288642186,"strike":42.66268146883006,"iv":0.13923612297181898,"gamma":0.22987514944491888,"theta":-0.013234927412467977,"vega":0.04595550811272416,"rho":0.015361851209452378,"breakevenPct":1.9759381122218305},{"delta":0.55,"premium":0.7891759180187874,"strike":42.44918872758326,"iv":0.13938556789069173,"gamma":0.22675815542271563,"theta":-0.013320324508966695,"vega":0.04535772843723313,"rho":0.01697486519430391,"breakevenPct":1.7373285778871734},{"delta":0.6,"premium":0.9012596071733561,"strike":42.23569598633647,"iv":0.13953501280956446,"gamma":0.22364116140051238,"theta":-0.013405721605465415,"vega":0.0447599487617421,"rho":0.018587879179155435,"breakevenPct":1.4987190435525166},{"delta":0.65,"premium":1.0133432963279247,"strike":42.02220324508966,"iv":0.1396844577284372,"gamma":0.22052416737830915,"theta":-0.013491118701964133,"vega":0.04416216908625107,"rho":0.020200893164006965,"breakevenPct":1.2601095092178598},{"delta":0.7,"premium":1.2076086956521737,"strike":41.756521739130434,"iv":0.14040608695652174,"gamma":0.20135478260869566,"theta":-0.012842608695652175,"vega":0.04047217391304348,"rho":0.02182307074534107,"breakevenPct":1.0920716112531936},{"delta":0.75,"premium":1.411413043478261,"strike":41.48478260869565,"iv":0.1411941304347826,"gamma":0.18032217391304348,"theta":-0.012108913043478262,"vega":0.03642326086956522,"rho":0.023446311958409766,"breakevenPct":0.9322250639386155},{"delta":0.8,"premium":1.615217391304348,"strike":41.21304347826087,"iv":0.1419821739130435,"gamma":0.1592895652173913,"theta":-0.011375217391304347,"vega":0.03237434782608695,"rho":0.025069553171478458,"breakevenPct":0.7723785166240373},{"delta":0.85,"premium":1.8881856013840579,"strike":40.858517998269924,"iv":0.1449150825047615,"gamma":0.13410488908991391,"theta":-0.009991554393467652,"vega":0.0276932060910667,"rho":0.026698225891846738,"breakevenPct":0.5804790580093757},{"delta":0.9,"premium":2.41219301519914,"strike":40.20350873100107,"iv":0.15563305706384248,"gamma":0.09384974598766355,"theta":-0.0062487506595216005,"vega":0.020717308364523672,"rho":0.02834661297204315,"breakevenPct":0.27223940282404013}],"put":[{"delta":0.1,"premium":0.16962422443891564,"strike":38.430062044886746,"iv":0.29551976897581067,"gamma":0.05234693383756868,"theta":-0.009991714305644321,"vega":0.020968799307994366,"rho":-0.0037839602059841835,"breakevenPct":9.975440422475682},{"delta":0.15,"premium":1.4821046748716444,"strike":34.20824054403633,"iv":1.104555157357577,"gamma":0.04273789848433077,"theta":-0.055779825734477165,"vega":0.027783940929397684,"rho":-0.006460488625765129,"breakevenPct":22.997327366671325},{"delta":0.2,"premium":1.2718290377563202,"strike":37.23612031368514,"iv":0.7728312598708568,"gamma":0.08096608648221222,"theta":-0.04387973247232939,"vega":0.03355791268337592,"rho":-0.008162961410978956,"breakevenPct":15.378138174285127},{"delta":0.25,"premium":2.45,"strike":36.10850697741396,"iv":1.1532186764077286,"gamma":0.023018201128256584,"theta":-0.07403113133589817,"vega":0.03806809067260873,"rho":-0.010538148913819842,"breakevenPct":20.8035129943201},{"delta":0.3,"premium":1.7839868622753436,"strike":38.707725994165784,"iv":0.7594641455186938,"gamma":0.08244461250977486,"theta":-0.050397550074377157,"vega":0.04129934476752563,"rho":-0.011965575679082338,"breakevenPct":13.120613807316612},{"delta":0.35,"premium":0.7808721261227316,"strike":41.279815061223765,"iv":0.2937890318322144,"gamma":0.16795663398651323,"theta":-0.019618214078770006,"vega":0.04419048166789623,"rho":-0.013237405485304657,"breakevenPct":4.708369564468157},{"delta":0.4,"premium":1.1106399383191985,"strike":42.27756360832691,"iv":0.26348943716268314,"gamma":0.15626083269082497,"theta":-0.019215882806476486,"vega":0.045777178103315344,"rho":-0.015136651347647615,"breakevenPct":3.136650188217155},{"delta":0.45,"premium":1.9587509637625289,"strike":42.66306861989206,"iv":0.4025025443330763,"gamma":0.10676198920585968,"theta":-0.03062683114880493,"vega":0.04685659213569777,"rho":-0.017279892342926373,"breakevenPct":4.225134926754053},{"delta":0.5,"premium":2.672522572113562,"strike":43.02747742788644,"iv":0.5145166217115295,"gamma":0.06604872447649184,"theta":-0.03971444985903562,"vega":0.04758905614620898,"rho":-0.019358669422991276,"breakevenPct":5.047165045240299},{"delta":0.55,"premium":2.454447747618021,"strike":43.24555225238198,"iv":0.4392517146601752,"gamma":0.08627669651214143,"theta":-0.032686274137096086,"vega":0.04591489857643897,"rho":-0.02099029204355686,"breakevenPct":4.020930577025988},{"delta":0.6,"premium":2.2363729231224805,"strike":43.46362707687752,"iv":0.3639868076088212,"gamma":0.10650466854779098,"theta":-0.025658098415156566,"vega":0.044240741006668964,"rho":-0.022621914664122444,"breakevenPct":2.994696108811679},{"delta":0.65,"premium":2.018298098626939,"strike":43.68170190137306,"iv":0.28872190055746694,"gamma":0.12673264058344058,"theta":-0.018629922693217033,"vega":0.04256658343689895,"rho":-0.024253537284688036,"breakevenPct":1.968461640597368},{"delta":0.7,"premium":1.8002232741313988,"strike":43.8997767258686,"iv":0.2134569935061129,"gamma":0.14696061261909013,"theta":-0.011601746971277513,"vega":0.04089242586712895,"rho":-0.025885159905253616,"breakevenPct":0.9422271723830598},{"delta":0.75,"premium":1.9279510300784999,"strike":44.260515462946856,"iv":0.1837990386550376,"gamma":0.143711375636543,"theta":-0.00785805910602923,"vega":0.03766817248363624,"rho":-0.02764669368018725,"breakevenPct":0.39396604030975463},{"delta":0.8,"premium":2.3497560952163754,"strike":44.742578394533,"iv":0.1929261321002543,"gamma":0.1204966587939465,"theta":-0.006907564252033643,"vega":0.03312568716183947,"rho":-0.029518706453460112,"breakevenPct":0.25218282513735957},{"delta":0.85,"premium":3.4509398496240613,"strike":45.87593984962406,"iv":0.24212255639097752,"gamma":0.08103345864661651,"theta":-0.007363533834586467,"vega":0.027896992481203003,"rho":-0.03188685882224135,"breakevenPct":0.1764705882353008},{"delta":0.9,"premium":6.609701492537323,"strike":49.05970149253732,"iv":0.3731940298507467,"gamma":0.039265671641791,"theta":-0.00872985074626866,"vega":0.021034328358208947,"rho":-0.03591583827630817,"breakevenPct":0.11764705882352272}]}},"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"}}