{"symbol":"XLU","url":"https://intraalpha.com/companies/XLU","capturedAt":"2026-10-17T02:30:24.797Z","state":"ready","quote":{"symbol":"XLU","last_price":42.21,"prev_close":41.65,"regular_close":42.21,"change":0.56,"change_pct":1.3445,"regular_change":0.56,"regular_change_pct":1.3445,"extended_change":0,"extended_change_pct":0,"bid":42.21,"ask":42.25,"bid_size":100,"ask_size":500,"volume":31913036,"vwap":42.126851,"open":41.87,"high":42.29,"low":41.625,"close":42.21,"trade_count":88759,"last_trade_at":"2026-10-17T00:00:00.018098607Z","last_quote_at":"2026-10-16T23:59:12.76355834Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T22:29:50.323399609-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":21300000000,"net_expense_ratio":0.0008,"portfolio_turnover":0.02,"dividend_yield":0.0313,"inception_date":"1998-12-16","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T20:00:42.130Z","bars":[{"c":41.48,"h":41.49,"l":41.4,"n":36,"o":41.41,"t":"2026-10-12T08:00:00Z","v":2018,"vw":41.458993},{"c":41.46,"h":41.46,"l":41.46,"n":2,"o":41.46,"t":"2026-10-12T08:05:00Z","v":301,"vw":41.46},{"c":41.36,"h":41.36,"l":41.36,"n":1,"o":41.36,"t":"2026-10-12T08:20:00Z","v":131,"vw":41.36},{"c":41.46,"h":41.46,"l":41.46,"n":1,"o":41.46,"t":"2026-10-12T08:25:00Z","v":700,"vw":41.46},{"c":41.35,"h":41.35,"l":41.35,"n":2,"o":41.35,"t":"2026-10-12T09:10:00Z","v":2009,"vw":41.35},{"c":41.37,"h":41.37,"l":41.37,"n":1,"o":41.37,"t":"2026-10-12T09:45:00Z","v":100,"vw":41.37},{"c":41.38,"h":41.38,"l":41.38,"n":2,"o":41.38,"t":"2026-10-12T10:05:00Z","v":230,"vw":41.38},{"c":41.38,"h":41.38,"l":41.38,"n":1,"o":41.38,"t":"2026-10-12T10:15:00Z","v":155,"vw":41.38},{"c":41.4,"h":41.4,"l":41.4,"n":4,"o":41.4,"t":"2026-10-12T10:35:00Z","v":202,"vw":41.4},{"c":41.4245,"h":41.4396,"l":41.4245,"n":5,"o":41.4396,"t":"2026-10-12T11:00:00Z","v":596,"vw":41.435851},{"c":41.4768,"h":41.4768,"l":41.4768,"n":7,"o":41.4768,"t":"2026-10-12T11:15:00Z","v":238,"vw":41.4768},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-10-12T11:25:00Z","v":180,"vw":41.45},{"c":41.47,"h":41.47,"l":41.47,"n":1,"o":41.47,"t":"2026-10-12T11:40:00Z","v":241,"vw":41.47},{"c":41.47,"h":41.47,"l":41.47,"n":2,"o":41.47,"t":"2026-10-12T11:50:00Z","v":182,"vw":41.47},{"c":41.45,"h":41.4522,"l":41.45,"n":7,"o":41.4522,"t":"2026-10-12T11:55:00Z","v":433,"vw":41.451115},{"c":41.4885,"h":41.4885,"l":41.45,"n":13,"o":41.4545,"t":"2026-10-12T12:00:00Z","v":3732,"vw":41.481166},{"c":41.46,"h":41.48,"l":41.46,"n":4,"o":41.48,"t":"2026-10-12T12:05:00Z","v":1114,"vw":41.469793},{"c":41.4774,"h":41.4774,"l":41.4774,"n":1,"o":41.4774,"t":"2026-10-12T12:10:00Z","v":150,"vw":41.4774},{"c":41.49,"h":41.49,"l":41.49,"n":5,"o":41.49,"t":"2026-10-12T12:25:00Z","v":326,"vw":41.49},{"c":41.4985,"h":41.4985,"l":41.4985,"n":1,"o":41.4985,"t":"2026-10-12T12:35:00Z","v":100,"vw":41.4985},{"c":41.49,"h":41.49,"l":41.4501,"n":2,"o":41.4501,"t":"2026-10-12T12:40:00Z","v":480,"vw":41.458413},{"c":41.48,"h":41.49,"l":41.48,"n":14,"o":41.49,"t":"2026-10-12T12:50:00Z","v":3449,"vw":41.487964},{"c":41.46,"h":41.46,"l":41.45,"n":4,"o":41.45,"t":"2026-10-12T13:00:00Z","v":1124,"vw":41.452847},{"c":41.44,"h":41.44,"l":41.44,"n":2,"o":41.44,"t":"2026-10-12T13:15:00Z","v":166,"vw":41.44},{"c":41.315,"h":41.53,"l":41.315,"n":2782,"o":41.46,"t":"2026-10-12T13:30:00Z","v":1083851,"vw":41.424859},{"c":41.275,"h":41.325,"l":41.2,"n":1606,"o":41.315,"t":"2026-10-12T13:35:00Z","v":475657,"vw":41.27371},{"c":41.3207,"h":41.37,"l":41.27,"n":1374,"o":41.27,"t":"2026-10-12T13:40:00Z","v":427744,"vw":41.331795},{"c":41.385,"h":41.41,"l":41.33,"n":1116,"o":41.33,"t":"2026-10-12T13:45:00Z","v":298599,"vw":41.362947},{"c":41.41,"h":41.455,"l":41.38,"n":1081,"o":41.385,"t":"2026-10-12T13:50:00Z","v":402707,"vw":41.42229},{"c":41.52,"h":41.5361,"l":41.4,"n":1266,"o":41.41,"t":"2026-10-12T13:55:00Z","v":601615,"vw":41.464444},{"c":41.5099,"h":41.53,"l":41.48,"n":1143,"o":41.53,"t":"2026-10-12T14:00:00Z","v":395580,"vw":41.504833},{"c":41.49,"h":41.52,"l":41.45,"n":758,"o":41.51,"t":"2026-10-12T14:05:00Z","v":263810,"vw":41.482807},{"c":41.535,"h":41.61,"l":41.485,"n":1093,"o":41.5,"t":"2026-10-12T14:10:00Z","v":465270,"vw":41.551342},{"c":41.505,"h":41.56,"l":41.5,"n":838,"o":41.535,"t":"2026-10-12T14:15:00Z","v":241884,"vw":41.534684},{"c":41.56,"h":41.575,"l":41.5085,"n":515,"o":41.51,"t":"2026-10-12T14:20:00Z","v":162656,"vw":41.551751},{"c":41.57,"h":41.605,"l":41.555,"n":460,"o":41.56,"t":"2026-10-12T14:25:00Z","v":111722,"vw":41.574538},{"c":41.605,"h":41.6075,"l":41.56,"n":560,"o":41.563,"t":"2026-10-12T14:30:00Z","v":179040,"vw":41.577783},{"c":41.595,"h":41.62,"l":41.565,"n":738,"o":41.61,"t":"2026-10-12T14:35:00Z","v":373369,"vw":41.590301},{"c":41.6,"h":41.61,"l":41.56,"n":609,"o":41.59,"t":"2026-10-12T14:40:00Z","v":314511,"vw":41.582604},{"c":41.61,"h":41.62,"l":41.5829,"n":443,"o":41.595,"t":"2026-10-12T14:45:00Z","v":113661,"vw":41.597138},{"c":41.595,"h":41.63,"l":41.58,"n":465,"o":41.615,"t":"2026-10-12T14:50:00Z","v":188115,"vw":41.61286},{"c":41.575,"h":41.6,"l":41.55,"n":434,"o":41.59,"t":"2026-10-12T14:55:00Z","v":126894,"vw":41.582738},{"c":41.5499,"h":41.57,"l":41.5202,"n":492,"o":41.57,"t":"2026-10-12T15:00:00Z","v":247703,"vw":41.547809},{"c":41.515,"h":41.545,"l":41.49,"n":454,"o":41.54,"t":"2026-10-12T15:05:00Z","v":118716,"vw":41.520695},{"c":41.555,"h":41.56,"l":41.515,"n":540,"o":41.515,"t":"2026-10-12T15:10:00Z","v":128883,"vw":41.544104},{"c":41.57,"h":41.59,"l":41.55,"n":433,"o":41.55,"t":"2026-10-12T15:15:00Z","v":91842,"vw":41.57334},{"c":41.57,"h":41.585,"l":41.56,"n":405,"o":41.565,"t":"2026-10-12T15:20:00Z","v":126555,"vw":41.571789},{"c":41.565,"h":41.565,"l":41.525,"n":449,"o":41.56,"t":"2026-10-12T15:25:00Z","v":112022,"vw":41.542424},{"c":41.55,"h":41.57,"l":41.54,"n":386,"o":41.56,"t":"2026-10-12T15:30:00Z","v":45594,"vw":41.553488},{"c":41.585,"h":41.59,"l":41.545,"n":606,"o":41.555,"t":"2026-10-12T15:35:00Z","v":126018,"vw":41.575534},{"c":41.5833,"h":41.6,"l":41.58,"n":405,"o":41.59,"t":"2026-10-12T15:40:00Z","v":88107,"vw":41.590103},{"c":41.565,"h":41.58,"l":41.56,"n":336,"o":41.58,"t":"2026-10-12T15:45:00Z","v":80203,"vw":41.570022},{"c":41.55,"h":41.5785,"l":41.55,"n":374,"o":41.565,"t":"2026-10-12T15:50:00Z","v":62368,"vw":41.562246},{"c":41.55,"h":41.55,"l":41.53,"n":363,"o":41.545,"t":"2026-10-12T15:55:00Z","v":232523,"vw":41.541124},{"c":41.57,"h":41.58,"l":41.54,"n":351,"o":41.54,"t":"2026-10-12T16:00:00Z","v":137839,"vw":41.574251},{"c":41.595,"h":41.6,"l":41.57,"n":274,"o":41.57,"t":"2026-10-12T16:05:00Z","v":98749,"vw":41.580192},{"c":41.585,"h":41.6,"l":41.58,"n":293,"o":41.6,"t":"2026-10-12T16:10:00Z","v":80374,"vw":41.587952},{"c":41.59,"h":41.6,"l":41.58,"n":315,"o":41.585,"t":"2026-10-12T16:15:00Z","v":64838,"vw":41.593242},{"c":41.61,"h":41.62,"l":41.595,"n":375,"o":41.6,"t":"2026-10-12T16:20:00Z","v":167474,"vw":41.609891},{"c":41.6,"h":41.615,"l":41.5945,"n":244,"o":41.5999,"t":"2026-10-12T16:25:00Z","v":129852,"vw":41.607272},{"c":41.56,"h":41.605,"l":41.5529,"n":407,"o":41.59,"t":"2026-10-12T16:30:00Z","v":204952,"vw":41.586565},{"c":41.545,"h":41.57,"l":41.5401,"n":256,"o":41.555,"t":"2026-10-12T16:35:00Z","v":28734,"vw":41.556692},{"c":41.5282,"h":41.5457,"l":41.525,"n":293,"o":41.545,"t":"2026-10-12T16:40:00Z","v":76571,"vw":41.535223},{"c":41.485,"h":41.54,"l":41.485,"n":471,"o":41.53,"t":"2026-10-12T16:45:00Z","v":233986,"vw":41.522841},{"c":41.485,"h":41.49,"l":41.47,"n":522,"o":41.48,"t":"2026-10-12T16:50:00Z","v":199554,"vw":41.479027},{"c":41.525,"h":41.5275,"l":41.485,"n":447,"o":41.485,"t":"2026-10-12T16:55:00Z","v":132189,"vw":41.512541},{"c":41.53,"h":41.535,"l":41.505,"n":339,"o":41.53,"t":"2026-10-12T17:00:00Z","v":66909,"vw":41.519466},{"c":41.55,"h":41.55,"l":41.515,"n":572,"o":41.525,"t":"2026-10-12T17:05:00Z","v":280202,"vw":41.5327},{"c":41.555,"h":41.565,"l":41.535,"n":456,"o":41.545,"t":"2026-10-12T17:10:00Z","v":85963,"vw":41.550154},{"c":41.555,"h":41.57,"l":41.55,"n":429,"o":41.555,"t":"2026-10-12T17:15:00Z","v":133865,"vw":41.559483},{"c":41.55,"h":41.565,"l":41.55,"n":394,"o":41.56,"t":"2026-10-12T17:20:00Z","v":81205,"vw":41.556406},{"c":41.55,"h":41.555,"l":41.5301,"n":470,"o":41.55,"t":"2026-10-12T17:25:00Z","v":116771,"vw":41.544489},{"c":41.5399,"h":41.565,"l":41.53,"n":342,"o":41.555,"t":"2026-10-12T17:30:00Z","v":101367,"vw":41.55437},{"c":41.54,"h":41.55,"l":41.53,"n":371,"o":41.54,"t":"2026-10-12T17:35:00Z","v":80673,"vw":41.541158},{"c":41.55,"h":41.56,"l":41.54,"n":416,"o":41.545,"t":"2026-10-12T17:40:00Z","v":98872,"vw":41.549618},{"c":41.525,"h":41.555,"l":41.525,"n":371,"o":41.55,"t":"2026-10-12T17:45:00Z","v":54365,"vw":41.537461},{"c":41.545,"h":41.545,"l":41.5236,"n":315,"o":41.5236,"t":"2026-10-12T17:50:00Z","v":37237,"vw":41.537876},{"c":41.565,"h":41.57,"l":41.5401,"n":631,"o":41.545,"t":"2026-10-12T17:55:00Z","v":60975,"vw":41.556115},{"c":41.5501,"h":41.5699,"l":41.54,"n":438,"o":41.565,"t":"2026-10-12T18:00:00Z","v":101061,"vw":41.555577},{"c":41.565,"h":41.5651,"l":41.55,"n":331,"o":41.56,"t":"2026-10-12T18:05:00Z","v":78747,"vw":41.556776},{"c":41.555,"h":41.5699,"l":41.55,"n":432,"o":41.565,"t":"2026-10-12T18:10:00Z","v":98805,"vw":41.56073},{"c":41.535,"h":41.559,"l":41.53,"n":386,"o":41.555,"t":"2026-10-12T18:15:00Z","v":80604,"vw":41.542824},{"c":41.545,"h":41.545,"l":41.52,"n":429,"o":41.53,"t":"2026-10-12T18:20:00Z","v":74347,"vw":41.534119},{"c":41.52,"h":41.56,"l":41.51,"n":599,"o":41.545,"t":"2026-10-12T18:25:00Z","v":166565,"vw":41.535181},{"c":41.52,"h":41.53,"l":41.5,"n":376,"o":41.515,"t":"2026-10-12T18:30:00Z","v":85739,"vw":41.516031},{"c":41.545,"h":41.545,"l":41.51,"n":471,"o":41.52,"t":"2026-10-12T18:35:00Z","v":139307,"vw":41.52339},{"c":41.5,"h":41.5463,"l":41.5,"n":453,"o":41.545,"t":"2026-10-12T18:40:00Z","v":89236,"vw":41.520413},{"c":41.505,"h":41.51,"l":41.49,"n":541,"o":41.505,"t":"2026-10-12T18:45:00Z","v":198426,"vw":41.499273},{"c":41.485,"h":41.51,"l":41.48,"n":485,"o":41.505,"t":"2026-10-12T18:50:00Z","v":247744,"vw":41.48506},{"c":41.495,"h":41.5,"l":41.48,"n":510,"o":41.485,"t":"2026-10-12T18:55:00Z","v":102620,"vw":41.49093},{"c":41.515,"h":41.525,"l":41.49,"n":402,"o":41.5,"t":"2026-10-12T19:00:00Z","v":76754,"vw":41.506636},{"c":41.5199,"h":41.52,"l":41.5,"n":451,"o":41.52,"t":"2026-10-12T19:05:00Z","v":102990,"vw":41.505887},{"c":41.53,"h":41.54,"l":41.52,"n":578,"o":41.52,"t":"2026-10-12T19:10:00Z","v":78995,"vw":41.531075},{"c":41.575,"h":41.58,"l":41.52,"n":475,"o":41.53,"t":"2026-10-12T19:15:00Z","v":96724,"vw":41.55929},{"c":41.555,"h":41.58,"l":41.54,"n":487,"o":41.575,"t":"2026-10-12T19:20:00Z","v":99635,"vw":41.561472},{"c":41.545,"h":41.56,"l":41.54,"n":646,"o":41.555,"t":"2026-10-12T19:25:00Z","v":301994,"vw":41.549746},{"c":41.54,"h":41.575,"l":41.54,"n":577,"o":41.55,"t":"2026-10-12T19:30:00Z","v":124745,"vw":41.563571},{"c":41.575,"h":41.575,"l":41.545,"n":663,"o":41.545,"t":"2026-10-12T19:35:00Z","v":178012,"vw":41.561314},{"c":41.575,"h":41.59,"l":41.57,"n":746,"o":41.58,"t":"2026-10-12T19:40:00Z","v":259803,"vw":41.582493},{"c":41.625,"h":41.635,"l":41.5755,"n":1061,"o":41.5755,"t":"2026-10-12T19:45:00Z","v":256346,"vw":41.609263},{"c":41.6,"h":41.64,"l":41.585,"n":2050,"o":41.63,"t":"2026-10-12T19:50:00Z","v":804616,"vw":41.614915},{"c":41.61,"h":41.6299,"l":41.58,"n":2799,"o":41.59,"t":"2026-10-12T19:55:00Z","v":1205277,"vw":41.603988},{"c":41.6423,"h":41.6423,"l":41.63,"n":18,"o":41.63,"t":"2026-10-12T20:00:00Z","v":949665,"vw":41.630004},{"c":41.5206,"h":41.5206,"l":41.5206,"n":2,"o":41.5206,"t":"2026-10-12T20:15:00Z","v":205,"vw":41.5206},{"c":41.55,"h":41.59,"l":41.55,"n":29,"o":41.57,"t":"2026-10-12T20:20:00Z","v":25156,"vw":41.556386},{"c":41.65,"h":41.65,"l":41.61,"n":42,"o":41.64,"t":"2026-10-12T20:35:00Z","v":15088,"vw":41.637205},{"c":41.65,"h":41.65,"l":41.62,"n":128,"o":41.62,"t":"2026-10-12T20:40:00Z","v":14915,"vw":41.62679},{"c":41.6331,"h":41.6331,"l":41.6331,"n":1,"o":41.6331,"t":"2026-10-12T20:45:00Z","v":200,"vw":41.6331},{"c":41.56,"h":41.6,"l":41.56,"n":3,"o":41.6,"t":"2026-10-12T21:20:00Z","v":201,"vw":41.58},{"c":41.57,"h":41.6,"l":41.57,"n":4,"o":41.5768,"t":"2026-10-12T21:50:00Z","v":602,"vw":41.582267},{"c":41.6,"h":41.6,"l":41.5989,"n":2,"o":41.5989,"t":"2026-10-12T22:00:00Z","v":1000,"vw":41.59945},{"c":41.58,"h":41.5808,"l":41.58,"n":4,"o":41.5808,"t":"2026-10-12T23:10:00Z","v":354,"vw":41.580457},{"c":41.5808,"h":41.5808,"l":41.5808,"n":1,"o":41.5808,"t":"2026-10-12T23:25:00Z","v":100,"vw":41.5808},{"c":41.58,"h":41.58,"l":41.58,"n":4,"o":41.58,"t":"2026-10-12T23:30:00Z","v":2042,"vw":41.58},{"c":41.58,"h":41.58,"l":41.58,"n":5,"o":41.58,"t":"2026-10-12T23:40:00Z","v":614,"vw":41.58},{"c":41.57,"h":41.57,"l":41.57,"n":1,"o":41.57,"t":"2026-10-12T23:50:00Z","v":600,"vw":41.57},{"c":41.6,"h":41.6,"l":41.6,"n":5,"o":41.6,"t":"2026-10-12T23:55:00Z","v":379,"vw":41.6},{"c":41.7,"h":41.78,"l":41.67,"n":100,"o":41.7,"t":"2026-10-13T08:00:00Z","v":17887,"vw":41.731468},{"c":41.731,"h":41.731,"l":41.731,"n":1,"o":41.731,"t":"2026-10-13T08:10:00Z","v":400,"vw":41.731},{"c":41.7324,"h":41.7324,"l":41.7324,"n":1,"o":41.7324,"t":"2026-10-13T08:25:00Z","v":100,"vw":41.7324},{"c":41.7307,"h":41.7307,"l":41.73,"n":2,"o":41.73,"t":"2026-10-13T08:30:00Z","v":600,"vw":41.730117},{"c":41.72,"h":41.72,"l":41.72,"n":2,"o":41.72,"t":"2026-10-13T08:35:00Z","v":150,"vw":41.72},{"c":41.725,"h":41.725,"l":41.725,"n":1,"o":41.725,"t":"2026-10-13T08:40:00Z","v":100,"vw":41.725},{"c":41.73,"h":41.74,"l":41.73,"n":2,"o":41.74,"t":"2026-10-13T08:50:00Z","v":250,"vw":41.734},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-10-13T08:55:00Z","v":200,"vw":41.73},{"c":41.74,"h":41.74,"l":41.74,"n":4,"o":41.74,"t":"2026-10-13T09:05:00Z","v":2850,"vw":41.74},{"c":41.73,"h":41.73,"l":41.73,"n":5,"o":41.73,"t":"2026-10-13T09:20:00Z","v":600,"vw":41.73},{"c":41.7,"h":41.72,"l":41.7,"n":7,"o":41.72,"t":"2026-10-13T09:25:00Z","v":908,"vw":41.703587},{"c":41.76,"h":41.76,"l":41.73,"n":20,"o":41.73,"t":"2026-10-13T09:35:00Z","v":5539,"vw":41.74278},{"c":41.8,"h":41.8,"l":41.71,"n":6,"o":41.71,"t":"2026-10-13T09:50:00Z","v":707,"vw":41.732876},{"c":41.76,"h":41.76,"l":41.76,"n":1,"o":41.76,"t":"2026-10-13T09:55:00Z","v":251,"vw":41.76},{"c":41.79,"h":41.79,"l":41.78,"n":3,"o":41.78,"t":"2026-10-13T10:20:00Z","v":551,"vw":41.785455},{"c":41.8,"h":41.8,"l":41.79,"n":11,"o":41.79,"t":"2026-10-13T10:35:00Z","v":4576,"vw":41.798037},{"c":41.76,"h":41.77,"l":41.76,"n":3,"o":41.77,"t":"2026-10-13T10:40:00Z","v":1165,"vw":41.761288},{"c":41.76,"h":41.76,"l":41.76,"n":4,"o":41.76,"t":"2026-10-13T10:45:00Z","v":1601,"vw":41.76},{"c":41.77,"h":41.77,"l":41.76,"n":27,"o":41.76,"t":"2026-10-13T10:50:00Z","v":2010,"vw":41.766399},{"c":41.78,"h":41.8,"l":41.72,"n":36,"o":41.77,"t":"2026-10-13T11:00:00Z","v":5933,"vw":41.773187},{"c":41.82,"h":41.82,"l":41.7876,"n":14,"o":41.7876,"t":"2026-10-13T11:05:00Z","v":2754,"vw":41.796272},{"c":41.7386,"h":41.82,"l":41.7315,"n":12,"o":41.82,"t":"2026-10-13T11:10:00Z","v":5539,"vw":41.746261},{"c":41.75,"h":41.82,"l":41.74,"n":12,"o":41.82,"t":"2026-10-13T11:15:00Z","v":2136,"vw":41.775622},{"c":41.79,"h":41.79,"l":41.77,"n":5,"o":41.77,"t":"2026-10-13T11:20:00Z","v":468,"vw":41.785},{"c":41.79,"h":41.7992,"l":41.77,"n":6,"o":41.77,"t":"2026-10-13T11:30:00Z","v":1736,"vw":41.773986},{"c":41.8,"h":41.8,"l":41.79,"n":12,"o":41.79,"t":"2026-10-13T11:35:00Z","v":2159,"vw":41.795288},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-13T11:50:00Z","v":250,"vw":41.8},{"c":41.8,"h":41.8,"l":41.76,"n":21,"o":41.76,"t":"2026-10-13T12:00:00Z","v":1123,"vw":41.788475},{"c":41.8,"h":41.8,"l":41.73,"n":27,"o":41.79,"t":"2026-10-13T12:05:00Z","v":4716,"vw":41.763333},{"c":41.796,"h":41.8,"l":41.796,"n":9,"o":41.8,"t":"2026-10-13T12:10:00Z","v":444,"vw":41.798667},{"c":41.78,"h":41.8,"l":41.77,"n":6,"o":41.77,"t":"2026-10-13T12:20:00Z","v":1447,"vw":41.781156},{"c":41.8,"h":41.8,"l":41.78,"n":87,"o":41.79,"t":"2026-10-13T12:25:00Z","v":9149,"vw":41.789419},{"c":41.8,"h":41.8,"l":41.8,"n":3,"o":41.8,"t":"2026-10-13T12:30:00Z","v":337,"vw":41.8},{"c":41.78,"h":41.7922,"l":41.77,"n":8,"o":41.78,"t":"2026-10-13T12:35:00Z","v":1600,"vw":41.78169},{"c":41.8,"h":41.8,"l":41.7908,"n":10,"o":41.8,"t":"2026-10-13T12:40:00Z","v":1472,"vw":41.79874},{"c":41.78,"h":41.79,"l":41.78,"n":8,"o":41.79,"t":"2026-10-13T12:45:00Z","v":773,"vw":41.783017},{"c":41.799,"h":41.799,"l":41.799,"n":2,"o":41.799,"t":"2026-10-13T12:50:00Z","v":12525,"vw":41.799},{"c":41.79,"h":41.8,"l":41.775,"n":13,"o":41.775,"t":"2026-10-13T12:55:00Z","v":641,"vw":41.788437},{"c":41.77,"h":41.8,"l":41.77,"n":9,"o":41.8,"t":"2026-10-13T13:00:00Z","v":612,"vw":41.781219},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-13T13:05:00Z","v":250,"vw":41.8},{"c":41.79,"h":41.8,"l":41.78,"n":27,"o":41.78,"t":"2026-10-13T13:10:00Z","v":754,"vw":41.791741},{"c":41.78,"h":41.7965,"l":41.76,"n":54,"o":41.78,"t":"2026-10-13T13:15:00Z","v":1797,"vw":41.776634},{"c":41.75,"h":41.79,"l":41.75,"n":14,"o":41.79,"t":"2026-10-13T13:20:00Z","v":2894,"vw":41.757771},{"c":41.8,"h":41.8,"l":41.7691,"n":12,"o":41.7691,"t":"2026-10-13T13:25:00Z","v":1766,"vw":41.788796},{"c":41.625,"h":41.81,"l":41.54,"n":3836,"o":41.8,"t":"2026-10-13T13:30:00Z","v":1027340,"vw":41.656551},{"c":41.59,"h":41.7099,"l":41.545,"n":2592,"o":41.63,"t":"2026-10-13T13:35:00Z","v":612336,"vw":41.623564},{"c":41.51,"h":41.61,"l":41.49,"n":1985,"o":41.58,"t":"2026-10-13T13:40:00Z","v":634784,"vw":41.544189},{"c":41.43,"h":41.535,"l":41.43,"n":1358,"o":41.52,"t":"2026-10-13T13:45:00Z","v":326467,"vw":41.502289},{"c":41.31,"h":41.44,"l":41.31,"n":1796,"o":41.425,"t":"2026-10-13T13:50:00Z","v":447665,"vw":41.400043},{"c":41.245,"h":41.325,"l":41.225,"n":2808,"o":41.31,"t":"2026-10-13T13:55:00Z","v":1340216,"vw":41.276843},{"c":41.11,"h":41.26,"l":41.09,"n":3027,"o":41.252,"t":"2026-10-13T14:00:00Z","v":1393393,"vw":41.172766},{"c":41.275,"h":41.285,"l":41.105,"n":1254,"o":41.105,"t":"2026-10-13T14:05:00Z","v":448385,"vw":41.216949},{"c":41.44,"h":41.465,"l":41.28,"n":1919,"o":41.28,"t":"2026-10-13T14:10:00Z","v":963968,"vw":41.395416},{"c":41.445,"h":41.475,"l":41.4,"n":1274,"o":41.44,"t":"2026-10-13T14:15:00Z","v":515044,"vw":41.433922},{"c":41.445,"h":41.47,"l":41.425,"n":857,"o":41.44,"t":"2026-10-13T14:20:00Z","v":309530,"vw":41.447052},{"c":41.52,"h":41.53,"l":41.425,"n":820,"o":41.45,"t":"2026-10-13T14:25:00Z","v":313593,"vw":41.454078},{"c":41.53,"h":41.535,"l":41.465,"n":1038,"o":41.52,"t":"2026-10-13T14:30:00Z","v":313955,"vw":41.49738},{"c":41.49,"h":41.54,"l":41.475,"n":780,"o":41.53,"t":"2026-10-13T14:35:00Z","v":195624,"vw":41.500012},{"c":41.505,"h":41.51,"l":41.435,"n":633,"o":41.49,"t":"2026-10-13T14:40:00Z","v":216003,"vw":41.458997},{"c":41.52,"h":41.54,"l":41.495,"n":596,"o":41.51,"t":"2026-10-13T14:45:00Z","v":142991,"vw":41.517537},{"c":41.53,"h":41.55,"l":41.51,"n":618,"o":41.52,"t":"2026-10-13T14:50:00Z","v":120545,"vw":41.524467},{"c":41.545,"h":41.545,"l":41.51,"n":623,"o":41.525,"t":"2026-10-13T14:55:00Z","v":150949,"vw":41.528084},{"c":41.55,"h":41.555,"l":41.51,"n":460,"o":41.545,"t":"2026-10-13T15:00:00Z","v":81013,"vw":41.53312},{"c":41.5701,"h":41.58,"l":41.535,"n":574,"o":41.555,"t":"2026-10-13T15:05:00Z","v":126694,"vw":41.547811},{"c":41.6,"h":41.615,"l":41.565,"n":614,"o":41.575,"t":"2026-10-13T15:10:00Z","v":214785,"vw":41.595185},{"c":41.59,"h":41.615,"l":41.58,"n":535,"o":41.6,"t":"2026-10-13T15:15:00Z","v":158721,"vw":41.598192},{"c":41.59,"h":41.6,"l":41.5601,"n":595,"o":41.591,"t":"2026-10-13T15:20:00Z","v":158120,"vw":41.581812},{"c":41.6,"h":41.605,"l":41.56,"n":547,"o":41.585,"t":"2026-10-13T15:25:00Z","v":107026,"vw":41.579855},{"c":41.615,"h":41.63,"l":41.59,"n":639,"o":41.6,"t":"2026-10-13T15:30:00Z","v":221135,"vw":41.61255},{"c":41.6,"h":41.64,"l":41.6,"n":477,"o":41.61,"t":"2026-10-13T15:35:00Z","v":150400,"vw":41.626271},{"c":41.615,"h":41.625,"l":41.59,"n":720,"o":41.6,"t":"2026-10-13T15:40:00Z","v":332333,"vw":41.601635},{"c":41.615,"h":41.635,"l":41.6,"n":625,"o":41.61,"t":"2026-10-13T15:45:00Z","v":263833,"vw":41.612276},{"c":41.635,"h":41.64,"l":41.595,"n":436,"o":41.61,"t":"2026-10-13T15:50:00Z","v":72850,"vw":41.613086},{"c":41.6371,"h":41.65,"l":41.62,"n":606,"o":41.635,"t":"2026-10-13T15:55:00Z","v":120741,"vw":41.632646},{"c":41.6,"h":41.645,"l":41.595,"n":590,"o":41.64,"t":"2026-10-13T16:00:00Z","v":256711,"vw":41.627275},{"c":41.585,"h":41.61,"l":41.575,"n":498,"o":41.6,"t":"2026-10-13T16:05:00Z","v":93534,"vw":41.588821},{"c":41.655,"h":41.66,"l":41.5801,"n":780,"o":41.585,"t":"2026-10-13T16:10:00Z","v":164095,"vw":41.617647},{"c":41.66,"h":41.66,"l":41.64,"n":494,"o":41.655,"t":"2026-10-13T16:15:00Z","v":109574,"vw":41.652888},{"c":41.67,"h":41.67,"l":41.645,"n":577,"o":41.66,"t":"2026-10-13T16:20:00Z","v":190553,"vw":41.655044},{"c":41.67,"h":41.67,"l":41.645,"n":376,"o":41.66,"t":"2026-10-13T16:25:00Z","v":107294,"vw":41.656041},{"c":41.65,"h":41.6676,"l":41.635,"n":422,"o":41.665,"t":"2026-10-13T16:30:00Z","v":99265,"vw":41.65034},{"c":41.685,"h":41.69,"l":41.645,"n":576,"o":41.645,"t":"2026-10-13T16:35:00Z","v":174092,"vw":41.665438},{"c":41.685,"h":41.7,"l":41.68,"n":335,"o":41.685,"t":"2026-10-13T16:40:00Z","v":80412,"vw":41.687614},{"c":41.675,"h":41.7,"l":41.67,"n":413,"o":41.69,"t":"2026-10-13T16:45:00Z","v":83625,"vw":41.684998},{"c":41.705,"h":41.705,"l":41.67,"n":353,"o":41.6799,"t":"2026-10-13T16:50:00Z","v":88005,"vw":41.68455},{"c":41.69,"h":41.71,"l":41.685,"n":365,"o":41.705,"t":"2026-10-13T16:55:00Z","v":77530,"vw":41.699239},{"c":41.685,"h":41.705,"l":41.675,"n":435,"o":41.685,"t":"2026-10-13T17:00:00Z","v":129464,"vw":41.683213},{"c":41.68,"h":41.69,"l":41.6735,"n":359,"o":41.685,"t":"2026-10-13T17:05:00Z","v":100635,"vw":41.680509},{"c":41.725,"h":41.74,"l":41.6817,"n":410,"o":41.685,"t":"2026-10-13T17:10:00Z","v":770769,"vw":41.728405},{"c":41.715,"h":41.75,"l":41.71,"n":437,"o":41.73,"t":"2026-10-13T17:15:00Z","v":143376,"vw":41.73223},{"c":41.73,"h":41.73,"l":41.7,"n":426,"o":41.72,"t":"2026-10-13T17:20:00Z","v":121746,"vw":41.717226},{"c":41.725,"h":41.74,"l":41.65,"n":1154,"o":41.73,"t":"2026-10-13T17:25:00Z","v":663884,"vw":41.692436},{"c":41.76,"h":41.765,"l":41.715,"n":613,"o":41.725,"t":"2026-10-13T17:30:00Z","v":179284,"vw":41.740487},{"c":41.82,"h":41.83,"l":41.765,"n":491,"o":41.765,"t":"2026-10-13T17:35:00Z","v":102918,"vw":41.805147},{"c":41.8291,"h":41.84,"l":41.8,"n":427,"o":41.815,"t":"2026-10-13T17:40:00Z","v":131330,"vw":41.819665},{"c":41.785,"h":41.84,"l":41.785,"n":780,"o":41.825,"t":"2026-10-13T17:45:00Z","v":170101,"vw":41.818084},{"c":41.755,"h":41.795,"l":41.745,"n":415,"o":41.7803,"t":"2026-10-13T17:50:00Z","v":91024,"vw":41.772256},{"c":41.7851,"h":41.7851,"l":41.755,"n":503,"o":41.755,"t":"2026-10-13T17:55:00Z","v":319022,"vw":41.770461},{"c":41.815,"h":41.825,"l":41.78,"n":486,"o":41.7801,"t":"2026-10-13T18:00:00Z","v":107874,"vw":41.802321},{"c":41.91,"h":41.92,"l":41.815,"n":1206,"o":41.82,"t":"2026-10-13T18:05:00Z","v":847599,"vw":41.895907},{"c":41.88,"h":41.93,"l":41.88,"n":839,"o":41.91,"t":"2026-10-13T18:10:00Z","v":811198,"vw":41.897045},{"c":41.875,"h":41.89,"l":41.84,"n":761,"o":41.885,"t":"2026-10-13T18:15:00Z","v":282897,"vw":41.864317},{"c":41.9,"h":41.92,"l":41.87,"n":1019,"o":41.875,"t":"2026-10-13T18:20:00Z","v":572121,"vw":41.895344},{"c":41.91,"h":41.92,"l":41.89,"n":736,"o":41.905,"t":"2026-10-13T18:25:00Z","v":234289,"vw":41.906494},{"c":41.91,"h":41.925,"l":41.9,"n":903,"o":41.915,"t":"2026-10-13T18:30:00Z","v":245579,"vw":41.916454},{"c":41.905,"h":41.915,"l":41.89,"n":750,"o":41.915,"t":"2026-10-13T18:35:00Z","v":207686,"vw":41.901285},{"c":41.89,"h":41.91,"l":41.89,"n":746,"o":41.905,"t":"2026-10-13T18:40:00Z","v":253032,"vw":41.900704},{"c":41.905,"h":41.9192,"l":41.89,"n":717,"o":41.9,"t":"2026-10-13T18:45:00Z","v":218256,"vw":41.907386},{"c":41.93,"h":41.94,"l":41.9,"n":831,"o":41.905,"t":"2026-10-13T18:50:00Z","v":171653,"vw":41.916407},{"c":41.93,"h":41.95,"l":41.91,"n":972,"o":41.9385,"t":"2026-10-13T18:55:00Z","v":267194,"vw":41.92797},{"c":41.905,"h":41.94,"l":41.89,"n":749,"o":41.935,"t":"2026-10-13T19:00:00Z","v":255994,"vw":41.910149},{"c":41.925,"h":41.93,"l":41.9,"n":901,"o":41.905,"t":"2026-10-13T19:05:00Z","v":197760,"vw":41.913756},{"c":41.93,"h":41.945,"l":41.92,"n":836,"o":41.925,"t":"2026-10-13T19:10:00Z","v":223176,"vw":41.930467},{"c":41.905,"h":41.935,"l":41.9,"n":733,"o":41.935,"t":"2026-10-13T19:15:00Z","v":184415,"vw":41.925307},{"c":41.915,"h":41.92,"l":41.88,"n":777,"o":41.905,"t":"2026-10-13T19:20:00Z","v":196331,"vw":41.893242},{"c":41.915,"h":41.915,"l":41.88,"n":888,"o":41.915,"t":"2026-10-13T19:25:00Z","v":259651,"vw":41.895076},{"c":41.935,"h":41.95,"l":41.91,"n":1265,"o":41.915,"t":"2026-10-13T19:30:00Z","v":486294,"vw":41.930806},{"c":41.91,"h":41.935,"l":41.9,"n":1229,"o":41.935,"t":"2026-10-13T19:35:00Z","v":334289,"vw":41.915217},{"c":41.89,"h":41.93,"l":41.87,"n":1494,"o":41.925,"t":"2026-10-13T19:40:00Z","v":551400,"vw":41.889859},{"c":41.88,"h":41.9,"l":41.86,"n":1579,"o":41.885,"t":"2026-10-13T19:45:00Z","v":369934,"vw":41.879999},{"c":41.855,"h":41.9,"l":41.82,"n":2519,"o":41.89,"t":"2026-10-13T19:50:00Z","v":911065,"vw":41.860163},{"c":41.85,"h":41.88,"l":41.83,"n":4530,"o":41.85,"t":"2026-10-13T19:55:00Z","v":1660071,"vw":41.857595},{"c":41.87,"h":41.87,"l":41.87,"n":23,"o":41.87,"t":"2026-10-13T20:00:00Z","v":1157692,"vw":41.87},{"c":41.8515,"h":41.8515,"l":41.8515,"n":3,"o":41.8515,"t":"2026-10-13T20:05:00Z","v":191,"vw":41.8515},{"c":41.85,"h":41.85,"l":41.85,"n":3,"o":41.85,"t":"2026-10-13T20:10:00Z","v":730,"vw":41.85},{"c":41.82,"h":41.82,"l":41.82,"n":4,"o":41.82,"t":"2026-10-13T20:20:00Z","v":300,"vw":41.82},{"c":41.82,"h":41.82,"l":41.82,"n":1,"o":41.82,"t":"2026-10-13T20:30:00Z","v":700,"vw":41.82},{"c":41.81,"h":41.81,"l":41.8,"n":23,"o":41.81,"t":"2026-10-13T20:40:00Z","v":5363,"vw":41.806229},{"c":41.88,"h":41.95,"l":41.8,"n":48,"o":41.8,"t":"2026-10-13T20:45:00Z","v":49372,"vw":41.923767},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-10-13T21:00:00Z","v":100,"vw":41.86},{"c":41.87,"h":41.87,"l":41.87,"n":2,"o":41.87,"t":"2026-10-13T21:20:00Z","v":1101,"vw":41.87},{"c":41.8692,"h":41.8692,"l":41.8692,"n":1,"o":41.8692,"t":"2026-10-13T21:30:00Z","v":500,"vw":41.8692},{"c":41.84,"h":41.84,"l":41.84,"n":1,"o":41.84,"t":"2026-10-13T21:35:00Z","v":373,"vw":41.84},{"c":41.8137,"h":41.8137,"l":41.8137,"n":1,"o":41.8137,"t":"2026-10-13T21:40:00Z","v":100,"vw":41.8137},{"c":41.8191,"h":41.8191,"l":41.8191,"n":1,"o":41.8191,"t":"2026-10-13T21:45:00Z","v":100,"vw":41.8191},{"c":41.83,"h":41.83,"l":41.83,"n":3,"o":41.83,"t":"2026-10-13T22:00:00Z","v":227,"vw":41.83},{"c":41.82,"h":41.82,"l":41.82,"n":31,"o":41.82,"t":"2026-10-13T22:05:00Z","v":3023,"vw":41.82},{"c":41.91,"h":41.91,"l":41.83,"n":100,"o":41.83,"t":"2026-10-13T22:20:00Z","v":33903,"vw":41.893258},{"c":41.83,"h":41.83,"l":41.83,"n":5,"o":41.83,"t":"2026-10-13T22:35:00Z","v":331,"vw":41.83},{"c":41.85,"h":41.85,"l":41.83,"n":5,"o":41.83,"t":"2026-10-13T23:15:00Z","v":2030,"vw":41.831978},{"c":41.7,"h":41.81,"l":41.7,"n":7,"o":41.81,"t":"2026-10-13T23:35:00Z","v":1082,"vw":41.782906},{"c":41.81,"h":41.81,"l":41.81,"n":5,"o":41.81,"t":"2026-10-13T23:40:00Z","v":306,"vw":41.81},{"c":41.8215,"h":41.8215,"l":41.8215,"n":1,"o":41.8215,"t":"2026-10-13T23:50:00Z","v":502,"vw":41.8215},{"c":41.9,"h":41.9,"l":41.85,"n":27,"o":41.85,"t":"2026-10-14T08:00:00Z","v":744,"vw":41.8822},{"c":41.9,"h":41.9,"l":41.9,"n":2,"o":41.9,"t":"2026-10-14T08:40:00Z","v":242,"vw":41.9},{"c":41.94,"h":41.94,"l":41.92,"n":5,"o":41.92,"t":"2026-10-14T08:50:00Z","v":616,"vw":41.932727},{"c":41.92,"h":41.93,"l":41.92,"n":11,"o":41.93,"t":"2026-10-14T09:15:00Z","v":1742,"vw":41.921954},{"c":41.91,"h":41.92,"l":41.91,"n":13,"o":41.92,"t":"2026-10-14T09:35:00Z","v":577,"vw":41.918043},{"c":41.925,"h":41.93,"l":41.925,"n":12,"o":41.93,"t":"2026-10-14T09:50:00Z","v":2686,"vw":41.926199},{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-10-14T09:55:00Z","v":1000,"vw":41.91},{"c":41.95,"h":41.95,"l":41.95,"n":2,"o":41.95,"t":"2026-10-14T10:10:00Z","v":880,"vw":41.95},{"c":41.9101,"h":41.98,"l":41.91,"n":14,"o":41.98,"t":"2026-10-14T10:15:00Z","v":5420,"vw":41.939148},{"c":41.945,"h":41.945,"l":41.945,"n":5,"o":41.945,"t":"2026-10-14T10:30:00Z","v":406,"vw":41.945},{"c":41.91,"h":41.91,"l":41.91,"n":2,"o":41.91,"t":"2026-10-14T10:55:00Z","v":877,"vw":41.91},{"c":41.945,"h":41.945,"l":41.94,"n":16,"o":41.94,"t":"2026-10-14T11:00:00Z","v":952,"vw":41.941611},{"c":41.95,"h":41.95,"l":41.94,"n":4,"o":41.94,"t":"2026-10-14T11:05:00Z","v":532,"vw":41.945},{"c":41.9193,"h":41.9638,"l":41.9193,"n":4,"o":41.9638,"t":"2026-10-14T11:10:00Z","v":315,"vw":41.948967},{"c":41.9525,"h":41.97,"l":41.9525,"n":12,"o":41.96,"t":"2026-10-14T11:15:00Z","v":5373,"vw":41.961463},{"c":41.94,"h":41.98,"l":41.94,"n":6,"o":41.95,"t":"2026-10-14T11:20:00Z","v":4211,"vw":41.948631},{"c":41.97,"h":41.97,"l":41.96,"n":5,"o":41.96,"t":"2026-10-14T11:30:00Z","v":459,"vw":41.96346},{"c":41.9769,"h":41.98,"l":41.9769,"n":46,"o":41.98,"t":"2026-10-14T11:35:00Z","v":2137,"vw":41.979506},{"c":41.97,"h":41.97,"l":41.97,"n":3,"o":41.97,"t":"2026-10-14T11:40:00Z","v":372,"vw":41.97},{"c":41.97,"h":41.97,"l":41.96,"n":5,"o":41.97,"t":"2026-10-14T11:45:00Z","v":750,"vw":41.968648},{"c":41.9622,"h":41.9622,"l":41.96,"n":8,"o":41.96,"t":"2026-10-14T11:50:00Z","v":924,"vw":41.960262},{"c":41.94,"h":41.95,"l":41.94,"n":75,"o":41.95,"t":"2026-10-14T11:55:00Z","v":5126,"vw":41.949336},{"c":42.01,"h":42.01,"l":41.98,"n":137,"o":41.98,"t":"2026-10-14T12:00:00Z","v":11700,"vw":41.998502},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-10-14T12:10:00Z","v":200,"vw":42.02},{"c":41.9808,"h":41.9808,"l":41.9808,"n":2,"o":41.9808,"t":"2026-10-14T12:15:00Z","v":510,"vw":41.9808},{"c":41.9782,"h":41.9782,"l":41.9782,"n":1,"o":41.9782,"t":"2026-10-14T12:25:00Z","v":125,"vw":41.9782},{"c":41.86,"h":41.95,"l":41.82,"n":107,"o":41.95,"t":"2026-10-14T12:30:00Z","v":10766,"vw":41.883611},{"c":41.82,"h":41.83,"l":41.72,"n":197,"o":41.83,"t":"2026-10-14T12:35:00Z","v":25031,"vw":41.776145},{"c":41.71,"h":41.77,"l":41.69,"n":154,"o":41.71,"t":"2026-10-14T12:40:00Z","v":57325,"vw":41.705447},{"c":41.8,"h":41.8,"l":41.58,"n":38,"o":41.73,"t":"2026-10-14T12:45:00Z","v":7407,"vw":41.74609},{"c":41.73,"h":41.79,"l":41.6254,"n":10,"o":41.6254,"t":"2026-10-14T12:50:00Z","v":1527,"vw":41.69129},{"c":41.74,"h":41.742,"l":41.73,"n":26,"o":41.742,"t":"2026-10-14T12:55:00Z","v":5172,"vw":41.730906},{"c":41.69,"h":41.72,"l":41.65,"n":70,"o":41.72,"t":"2026-10-14T13:00:00Z","v":5751,"vw":41.701867},{"c":41.7,"h":41.72,"l":41.68,"n":292,"o":41.7,"t":"2026-10-14T13:05:00Z","v":43128,"vw":41.699456},{"c":41.74,"h":41.74,"l":41.71,"n":20,"o":41.71,"t":"2026-10-14T13:10:00Z","v":653,"vw":41.733603},{"c":41.71,"h":41.75,"l":41.69,"n":20,"o":41.75,"t":"2026-10-14T13:15:00Z","v":1512,"vw":41.725657},{"c":41.7,"h":41.7,"l":41.69,"n":6,"o":41.69,"t":"2026-10-14T13:20:00Z","v":1140,"vw":41.696364},{"c":41.77,"h":41.78,"l":41.71,"n":42,"o":41.77,"t":"2026-10-14T13:25:00Z","v":6187,"vw":41.74419},{"c":41.705,"h":41.88,"l":41.615,"n":4095,"o":41.8,"t":"2026-10-14T13:30:00Z","v":1464828,"vw":41.770206},{"c":41.665,"h":41.755,"l":41.64,"n":1578,"o":41.705,"t":"2026-10-14T13:35:00Z","v":331311,"vw":41.688126},{"c":41.51,"h":41.675,"l":41.49,"n":2292,"o":41.6617,"t":"2026-10-14T13:40:00Z","v":645565,"vw":41.571543},{"c":41.46,"h":41.545,"l":41.42,"n":3466,"o":41.505,"t":"2026-10-14T13:45:00Z","v":879096,"vw":41.474342},{"c":41.455,"h":41.47,"l":41.37,"n":3147,"o":41.465,"t":"2026-10-14T13:50:00Z","v":724317,"vw":41.422371},{"c":41.455,"h":41.49,"l":41.445,"n":2213,"o":41.45,"t":"2026-10-14T13:55:00Z","v":479968,"vw":41.461465},{"c":41.425,"h":41.475,"l":41.38,"n":3130,"o":41.452,"t":"2026-10-14T14:00:00Z","v":984176,"vw":41.417412},{"c":41.5,"h":41.53,"l":41.41,"n":2364,"o":41.425,"t":"2026-10-14T14:05:00Z","v":586783,"vw":41.476496},{"c":41.44,"h":41.53,"l":41.43,"n":2706,"o":41.5,"t":"2026-10-14T14:10:00Z","v":795924,"vw":41.475188},{"c":41.445,"h":41.45,"l":41.37,"n":3261,"o":41.44,"t":"2026-10-14T14:15:00Z","v":1087414,"vw":41.412905},{"c":41.385,"h":41.47,"l":41.38,"n":2573,"o":41.445,"t":"2026-10-14T14:20:00Z","v":896114,"vw":41.430499},{"c":41.345,"h":41.4,"l":41.3,"n":1999,"o":41.39,"t":"2026-10-14T14:25:00Z","v":483417,"vw":41.348807},{"c":41.315,"h":41.35,"l":41.3,"n":1598,"o":41.345,"t":"2026-10-14T14:30:00Z","v":327517,"vw":41.328427},{"c":41.255,"h":41.33,"l":41.25,"n":3173,"o":41.315,"t":"2026-10-14T14:35:00Z","v":1451266,"vw":41.292592},{"c":41.355,"h":41.4,"l":41.24,"n":2655,"o":41.26,"t":"2026-10-14T14:40:00Z","v":553505,"vw":41.323566},{"c":41.3461,"h":41.38,"l":41.31,"n":2142,"o":41.355,"t":"2026-10-14T14:45:00Z","v":447933,"vw":41.335715},{"c":41.325,"h":41.36,"l":41.3,"n":2693,"o":41.345,"t":"2026-10-14T14:50:00Z","v":899481,"vw":41.33054},{"c":41.34,"h":41.36,"l":41.305,"n":1579,"o":41.33,"t":"2026-10-14T14:55:00Z","v":393408,"vw":41.329791},{"c":41.345,"h":41.35,"l":41.3,"n":1731,"o":41.33,"t":"2026-10-14T15:00:00Z","v":468956,"vw":41.323834},{"c":41.3901,"h":41.4099,"l":41.315,"n":888,"o":41.34,"t":"2026-10-14T15:05:00Z","v":150106,"vw":41.349766},{"c":41.465,"h":41.465,"l":41.39,"n":2168,"o":41.395,"t":"2026-10-14T15:10:00Z","v":604005,"vw":41.424882},{"c":41.485,"h":41.495,"l":41.4343,"n":1669,"o":41.46,"t":"2026-10-14T15:15:00Z","v":474078,"vw":41.464218},{"c":41.475,"h":41.49,"l":41.46,"n":1086,"o":41.487,"t":"2026-10-14T15:20:00Z","v":188560,"vw":41.478466},{"c":41.465,"h":41.49,"l":41.45,"n":1059,"o":41.475,"t":"2026-10-14T15:25:00Z","v":210241,"vw":41.465046},{"c":41.46,"h":41.48,"l":41.4595,"n":965,"o":41.465,"t":"2026-10-14T15:30:00Z","v":171968,"vw":41.468334},{"c":41.465,"h":41.515,"l":41.455,"n":1139,"o":41.46,"t":"2026-10-14T15:35:00Z","v":189947,"vw":41.482331},{"c":41.465,"h":41.48,"l":41.4501,"n":1210,"o":41.465,"t":"2026-10-14T15:40:00Z","v":205649,"vw":41.466124},{"c":41.495,"h":41.51,"l":41.44,"n":1504,"o":41.46,"t":"2026-10-14T15:45:00Z","v":228644,"vw":41.477742},{"c":41.48,"h":41.49,"l":41.46,"n":1286,"o":41.49,"t":"2026-10-14T15:50:00Z","v":158850,"vw":41.472334},{"c":41.515,"h":41.52,"l":41.46,"n":1156,"o":41.475,"t":"2026-10-14T15:55:00Z","v":187703,"vw":41.483335},{"c":41.515,"h":41.52,"l":41.47,"n":1262,"o":41.52,"t":"2026-10-14T16:00:00Z","v":263386,"vw":41.49426},{"c":41.5101,"h":41.535,"l":41.49,"n":2643,"o":41.52,"t":"2026-10-14T16:05:00Z","v":888504,"vw":41.513711},{"c":41.545,"h":41.56,"l":41.505,"n":1598,"o":41.51,"t":"2026-10-14T16:10:00Z","v":388525,"vw":41.532424},{"c":41.535,"h":41.555,"l":41.52,"n":1864,"o":41.54,"t":"2026-10-14T16:15:00Z","v":415962,"vw":41.535374},{"c":41.62,"h":41.62,"l":41.53,"n":955,"o":41.535,"t":"2026-10-14T16:20:00Z","v":162753,"vw":41.575827},{"c":41.615,"h":41.64,"l":41.6,"n":1009,"o":41.62,"t":"2026-10-14T16:25:00Z","v":206852,"vw":41.621189},{"c":41.625,"h":41.66,"l":41.605,"n":1510,"o":41.61,"t":"2026-10-14T16:30:00Z","v":320780,"vw":41.633421},{"c":41.63,"h":41.6451,"l":41.605,"n":913,"o":41.625,"t":"2026-10-14T16:35:00Z","v":146901,"vw":41.623852},{"c":41.635,"h":41.65,"l":41.615,"n":956,"o":41.63,"t":"2026-10-14T16:40:00Z","v":139261,"vw":41.631457},{"c":41.615,"h":41.64,"l":41.61,"n":851,"o":41.63,"t":"2026-10-14T16:45:00Z","v":224590,"vw":41.618805},{"c":41.635,"h":41.635,"l":41.575,"n":1537,"o":41.615,"t":"2026-10-14T16:50:00Z","v":433898,"vw":41.602492},{"c":41.68,"h":41.68,"l":41.62,"n":860,"o":41.64,"t":"2026-10-14T16:55:00Z","v":118086,"vw":41.645072},{"c":41.655,"h":41.68,"l":41.64,"n":752,"o":41.68,"t":"2026-10-14T17:00:00Z","v":147383,"vw":41.652087},{"c":41.665,"h":41.67,"l":41.63,"n":483,"o":41.65,"t":"2026-10-14T17:05:00Z","v":72326,"vw":41.647605},{"c":41.6855,"h":41.69,"l":41.67,"n":499,"o":41.67,"t":"2026-10-14T17:10:00Z","v":73455,"vw":41.678887},{"c":41.685,"h":41.7,"l":41.67,"n":1006,"o":41.69,"t":"2026-10-14T17:15:00Z","v":350224,"vw":41.683044},{"c":41.69,"h":41.69,"l":41.67,"n":645,"o":41.6899,"t":"2026-10-14T17:20:00Z","v":110062,"vw":41.679537},{"c":41.68,"h":41.695,"l":41.665,"n":790,"o":41.69,"t":"2026-10-14T17:25:00Z","v":143001,"vw":41.685493},{"c":41.665,"h":41.71,"l":41.66,"n":547,"o":41.68,"t":"2026-10-14T17:30:00Z","v":584275,"vw":41.699181},{"c":41.675,"h":41.675,"l":41.645,"n":961,"o":41.66,"t":"2026-10-14T17:35:00Z","v":204084,"vw":41.66231},{"c":41.66,"h":41.675,"l":41.64,"n":889,"o":41.67,"t":"2026-10-14T17:40:00Z","v":301745,"vw":41.658476},{"c":41.6158,"h":41.67,"l":41.61,"n":751,"o":41.66,"t":"2026-10-14T17:45:00Z","v":201834,"vw":41.636549},{"c":41.62,"h":41.62,"l":41.59,"n":1311,"o":41.61,"t":"2026-10-14T17:50:00Z","v":268584,"vw":41.605321},{"c":41.645,"h":41.66,"l":41.62,"n":501,"o":41.625,"t":"2026-10-14T17:55:00Z","v":82477,"vw":41.636393},{"c":41.645,"h":41.645,"l":41.62,"n":541,"o":41.64,"t":"2026-10-14T18:00:00Z","v":79048,"vw":41.636677},{"c":41.67,"h":41.69,"l":41.64,"n":545,"o":41.64,"t":"2026-10-14T18:05:00Z","v":70965,"vw":41.668755},{"c":41.6943,"h":41.7,"l":41.675,"n":503,"o":41.675,"t":"2026-10-14T18:10:00Z","v":73553,"vw":41.687592},{"c":41.665,"h":41.71,"l":41.645,"n":610,"o":41.7,"t":"2026-10-14T18:15:00Z","v":146867,"vw":41.671113},{"c":41.665,"h":41.7,"l":41.66,"n":534,"o":41.665,"t":"2026-10-14T18:20:00Z","v":105420,"vw":41.679582},{"c":41.67,"h":41.695,"l":41.64,"n":829,"o":41.665,"t":"2026-10-14T18:25:00Z","v":180599,"vw":41.667443},{"c":41.7,"h":41.7,"l":41.66,"n":896,"o":41.67,"t":"2026-10-14T18:30:00Z","v":219743,"vw":41.677214},{"c":41.71,"h":41.715,"l":41.7,"n":687,"o":41.7,"t":"2026-10-14T18:35:00Z","v":219943,"vw":41.708307},{"c":41.715,"h":41.735,"l":41.705,"n":1347,"o":41.705,"t":"2026-10-14T18:40:00Z","v":379682,"vw":41.719474},{"c":41.715,"h":41.73,"l":41.7003,"n":843,"o":41.715,"t":"2026-10-14T18:45:00Z","v":309478,"vw":41.719475},{"c":41.715,"h":41.73,"l":41.7,"n":882,"o":41.72,"t":"2026-10-14T18:50:00Z","v":250835,"vw":41.714606},{"c":41.735,"h":41.735,"l":41.7,"n":804,"o":41.715,"t":"2026-10-14T18:55:00Z","v":166863,"vw":41.714208},{"c":41.7503,"h":41.7503,"l":41.7245,"n":865,"o":41.735,"t":"2026-10-14T19:00:00Z","v":169805,"vw":41.739119},{"c":41.735,"h":41.775,"l":41.7342,"n":618,"o":41.76,"t":"2026-10-14T19:05:00Z","v":99576,"vw":41.759826},{"c":41.675,"h":41.74,"l":41.67,"n":1603,"o":41.73,"t":"2026-10-14T19:10:00Z","v":417687,"vw":41.713354},{"c":41.69,"h":41.6999,"l":41.665,"n":1220,"o":41.68,"t":"2026-10-14T19:15:00Z","v":288306,"vw":41.676106},{"c":41.66,"h":41.695,"l":41.66,"n":1351,"o":41.69,"t":"2026-10-14T19:20:00Z","v":348815,"vw":41.673921},{"c":41.66,"h":41.67,"l":41.605,"n":2102,"o":41.66,"t":"2026-10-14T19:25:00Z","v":555490,"vw":41.633655},{"c":41.64,"h":41.675,"l":41.64,"n":2384,"o":41.66,"t":"2026-10-14T19:30:00Z","v":597986,"vw":41.655994},{"c":41.64,"h":41.65,"l":41.625,"n":1605,"o":41.64,"t":"2026-10-14T19:35:00Z","v":401900,"vw":41.636471},{"c":41.65,"h":41.67,"l":41.615,"n":2213,"o":41.65,"t":"2026-10-14T19:40:00Z","v":528764,"vw":41.645881},{"c":41.65,"h":41.655,"l":41.605,"n":2620,"o":41.65,"t":"2026-10-14T19:45:00Z","v":528755,"vw":41.63062},{"c":41.69,"h":41.72,"l":41.645,"n":5006,"o":41.65,"t":"2026-10-14T19:50:00Z","v":1033922,"vw":41.690655},{"c":41.73,"h":41.75,"l":41.67,"n":8465,"o":41.69,"t":"2026-10-14T19:55:00Z","v":2610919,"vw":41.72008},{"c":41.72,"h":41.72,"l":41.72,"n":26,"o":41.72,"t":"2026-10-14T20:00:00Z","v":2119516,"vw":41.72},{"c":41.74,"h":41.79,"l":41.72,"n":123,"o":41.72,"t":"2026-10-14T20:10:00Z","v":144325,"vw":41.766202},{"c":41.73,"h":41.74,"l":41.73,"n":9,"o":41.74,"t":"2026-10-14T20:15:00Z","v":99413,"vw":41.73998},{"c":41.77,"h":41.77,"l":41.77,"n":17,"o":41.77,"t":"2026-10-14T20:20:00Z","v":2103,"vw":41.77},{"c":41.8,"h":41.81,"l":41.79,"n":183,"o":41.79,"t":"2026-10-14T20:40:00Z","v":97825,"vw":41.805835},{"c":41.8,"h":41.8,"l":41.8,"n":4,"o":41.8,"t":"2026-10-14T20:45:00Z","v":615,"vw":41.8},{"c":41.81,"h":41.82,"l":41.81,"n":7,"o":41.81,"t":"2026-10-14T20:50:00Z","v":8931,"vw":41.816965},{"c":41.71,"h":41.74,"l":41.71,"n":14,"o":41.74,"t":"2026-10-14T20:55:00Z","v":3525,"vw":41.716829},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-14T21:05:00Z","v":2400,"vw":41.7},{"c":41.8,"h":41.8,"l":41.8,"n":2,"o":41.8,"t":"2026-10-14T21:25:00Z","v":502,"vw":41.8},{"c":41.75,"h":41.8,"l":41.75,"n":4,"o":41.8,"t":"2026-10-14T21:35:00Z","v":321,"vw":41.773511},{"c":41.784,"h":41.784,"l":41.784,"n":1,"o":41.784,"t":"2026-10-14T21:40:00Z","v":100,"vw":41.784},{"c":41.8,"h":41.8,"l":41.76,"n":11,"o":41.76,"t":"2026-10-14T22:05:00Z","v":14755,"vw":41.79755},{"c":41.7236,"h":41.7236,"l":41.7236,"n":1,"o":41.7236,"t":"2026-10-14T22:15:00Z","v":100,"vw":41.7236},{"c":41.7355,"h":41.7355,"l":41.7355,"n":2,"o":41.7355,"t":"2026-10-14T22:25:00Z","v":102,"vw":41.7355},{"c":41.7236,"h":41.7236,"l":41.7236,"n":1,"o":41.7236,"t":"2026-10-14T22:30:00Z","v":100,"vw":41.7236},{"c":41.72,"h":41.72,"l":41.72,"n":1,"o":41.72,"t":"2026-10-14T22:35:00Z","v":111,"vw":41.72},{"c":41.74,"h":41.74,"l":41.7232,"n":5,"o":41.7232,"t":"2026-10-14T22:45:00Z","v":446,"vw":41.731016},{"c":41.7766,"h":41.7766,"l":41.7766,"n":1,"o":41.7766,"t":"2026-10-14T22:50:00Z","v":100,"vw":41.7766},{"c":41.74,"h":41.74,"l":41.7223,"n":11,"o":41.7223,"t":"2026-10-14T23:00:00Z","v":1190,"vw":41.733192},{"c":41.74,"h":41.74,"l":41.74,"n":2,"o":41.74,"t":"2026-10-14T23:05:00Z","v":271,"vw":41.74},{"c":41.7306,"h":41.7312,"l":41.7306,"n":3,"o":41.7312,"t":"2026-10-14T23:20:00Z","v":513,"vw":41.73072},{"c":41.78,"h":41.78,"l":41.78,"n":1,"o":41.78,"t":"2026-10-14T23:30:00Z","v":500,"vw":41.78},{"c":41.75,"h":41.75,"l":41.75,"n":2,"o":41.75,"t":"2026-10-14T23:35:00Z","v":180,"vw":41.75},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-14T23:40:00Z","v":100,"vw":41.75},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-14T23:45:00Z","v":100,"vw":41.75},{"c":41.82,"h":41.925,"l":41.8,"n":84,"o":41.8,"t":"2026-10-15T08:00:00Z","v":6868,"vw":41.867346},{"c":41.905,"h":41.905,"l":41.905,"n":3,"o":41.905,"t":"2026-10-15T08:05:00Z","v":160,"vw":41.905},{"c":41.92,"h":41.92,"l":41.92,"n":2,"o":41.92,"t":"2026-10-15T08:10:00Z","v":210,"vw":41.92},{"c":42,"h":42,"l":41.95,"n":4,"o":41.95,"t":"2026-10-15T08:20:00Z","v":436,"vw":41.9625},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-15T08:30:00Z","v":100,"vw":41.97},{"c":41.94,"h":41.94,"l":41.94,"n":3,"o":41.94,"t":"2026-10-15T08:45:00Z","v":190,"vw":41.94},{"c":41.96,"h":41.96,"l":41.96,"n":4,"o":41.96,"t":"2026-10-15T09:05:00Z","v":1596,"vw":41.96},{"c":41.98,"h":41.98,"l":41.97,"n":9,"o":41.97,"t":"2026-10-15T09:10:00Z","v":2389,"vw":41.97334},{"c":41.96,"h":41.96,"l":41.96,"n":3,"o":41.96,"t":"2026-10-15T09:15:00Z","v":202,"vw":41.96},{"c":41.97,"h":41.97,"l":41.96,"n":6,"o":41.96,"t":"2026-10-15T09:20:00Z","v":443,"vw":41.962941},{"c":42.05,"h":42.06,"l":41.99,"n":156,"o":41.99,"t":"2026-10-15T09:35:00Z","v":13912,"vw":42.018039},{"c":42.03,"h":42.03,"l":42.03,"n":6,"o":42.03,"t":"2026-10-15T09:45:00Z","v":1178,"vw":42.03},{"c":42.05,"h":42.05,"l":42.03,"n":10,"o":42.03,"t":"2026-10-15T09:50:00Z","v":1186,"vw":42.041778},{"c":42,"h":42,"l":42,"n":6,"o":42,"t":"2026-10-15T10:30:00Z","v":407,"vw":42},{"c":42,"h":42,"l":41.99,"n":5,"o":41.99,"t":"2026-10-15T10:40:00Z","v":1594,"vw":41.99439},{"c":42.01,"h":42.02,"l":42,"n":14,"o":42,"t":"2026-10-15T10:50:00Z","v":1850,"vw":42.003131},{"c":42.03,"h":42.03,"l":42,"n":6,"o":42,"t":"2026-10-15T10:55:00Z","v":2640,"vw":42.023704},{"c":42,"h":42.01,"l":41.99,"n":13,"o":42,"t":"2026-10-15T11:00:00Z","v":1893,"vw":42.003649},{"c":41.96,"h":42.013,"l":41.96,"n":2,"o":42.013,"t":"2026-10-15T11:05:00Z","v":450,"vw":41.971778},{"c":41.99,"h":41.99,"l":41.99,"n":5,"o":41.99,"t":"2026-10-15T11:10:00Z","v":513,"vw":41.99},{"c":41.97,"h":41.98,"l":41.97,"n":14,"o":41.98,"t":"2026-10-15T11:15:00Z","v":912,"vw":41.974545},{"c":42,"h":42,"l":41.9821,"n":8,"o":41.99,"t":"2026-10-15T11:20:00Z","v":1236,"vw":41.992078},{"c":41.98,"h":42,"l":41.98,"n":21,"o":42,"t":"2026-10-15T11:25:00Z","v":1606,"vw":41.991478},{"c":42.0197,"h":42.0197,"l":42.0197,"n":5,"o":42.0197,"t":"2026-10-15T11:35:00Z","v":126,"vw":42.0197},{"c":42.0492,"h":42.07,"l":42,"n":141,"o":42.03,"t":"2026-10-15T11:40:00Z","v":54710,"vw":42.055622},{"c":42.03,"h":42.03,"l":42.03,"n":3,"o":42.03,"t":"2026-10-15T11:50:00Z","v":192,"vw":42.03},{"c":42.03,"h":42.0401,"l":42.01,"n":33,"o":42.03,"t":"2026-10-15T11:55:00Z","v":3169,"vw":42.028905},{"c":42.05,"h":42.05,"l":42.04,"n":27,"o":42.04,"t":"2026-10-15T12:00:00Z","v":6035,"vw":42.041414},{"c":42.04,"h":42.057,"l":42.04,"n":13,"o":42.04,"t":"2026-10-15T12:05:00Z","v":671,"vw":42.043189},{"c":42.0401,"h":42.0401,"l":42.0401,"n":1,"o":42.0401,"t":"2026-10-15T12:10:00Z","v":1000,"vw":42.0401},{"c":42.05,"h":42.05,"l":42.0231,"n":41,"o":42.04,"t":"2026-10-15T12:15:00Z","v":1785,"vw":42.036114},{"c":42.0428,"h":42.06,"l":42.0428,"n":62,"o":42.06,"t":"2026-10-15T12:20:00Z","v":5570,"vw":42.059529},{"c":42.07,"h":42.08,"l":42.07,"n":4,"o":42.08,"t":"2026-10-15T12:30:00Z","v":502,"vw":42.07501},{"c":42.09,"h":42.09,"l":42.0602,"n":10,"o":42.0602,"t":"2026-10-15T12:35:00Z","v":2571,"vw":42.086704},{"c":42.05,"h":42.1,"l":42.05,"n":23,"o":42.09,"t":"2026-10-15T12:40:00Z","v":7498,"vw":42.078442},{"c":42.071,"h":42.08,"l":42.04,"n":15,"o":42.07,"t":"2026-10-15T12:45:00Z","v":9392,"vw":42.075249},{"c":42.109,"h":42.11,"l":42.0746,"n":24,"o":42.08,"t":"2026-10-15T12:50:00Z","v":5618,"vw":42.091248},{"c":42.13,"h":42.143,"l":42.105,"n":125,"o":42.11,"t":"2026-10-15T12:55:00Z","v":8954,"vw":42.120549},{"c":42.13,"h":42.15,"l":42.12,"n":11,"o":42.12,"t":"2026-10-15T13:00:00Z","v":1394,"vw":42.134365},{"c":42.14,"h":42.149,"l":42.14,"n":59,"o":42.14,"t":"2026-10-15T13:05:00Z","v":4254,"vw":42.140315},{"c":42.14,"h":42.1469,"l":42.1373,"n":34,"o":42.1373,"t":"2026-10-15T13:10:00Z","v":3791,"vw":42.140583},{"c":42.18,"h":42.18,"l":42.14,"n":125,"o":42.15,"t":"2026-10-15T13:15:00Z","v":15994,"vw":42.165802},{"c":42.15,"h":42.18,"l":42.15,"n":50,"o":42.18,"t":"2026-10-15T13:20:00Z","v":11770,"vw":42.165593},{"c":42.19,"h":42.19,"l":42.13,"n":81,"o":42.1414,"t":"2026-10-15T13:25:00Z","v":13709,"vw":42.17356},{"c":41.825,"h":42.2,"l":41.77,"n":8938,"o":42.19,"t":"2026-10-15T13:30:00Z","v":2618311,"vw":41.974619},{"c":41.89,"h":41.985,"l":41.81,"n":3123,"o":41.825,"t":"2026-10-15T13:35:00Z","v":1147114,"vw":41.917622},{"c":41.87,"h":42.02,"l":41.86,"n":4133,"o":41.89,"t":"2026-10-15T13:40:00Z","v":1362773,"vw":41.936078},{"c":41.855,"h":41.945,"l":41.82,"n":3622,"o":41.87,"t":"2026-10-15T13:45:00Z","v":793928,"vw":41.862568},{"c":41.745,"h":41.8899,"l":41.71,"n":3143,"o":41.86,"t":"2026-10-15T13:50:00Z","v":585369,"vw":41.804969},{"c":41.72,"h":41.81,"l":41.71,"n":2745,"o":41.75,"t":"2026-10-15T13:55:00Z","v":549124,"vw":41.776494},{"c":41.595,"h":41.715,"l":41.59,"n":2903,"o":41.715,"t":"2026-10-15T14:00:00Z","v":666249,"vw":41.664034},{"c":41.625,"h":41.635,"l":41.54,"n":2005,"o":41.59,"t":"2026-10-15T14:05:00Z","v":439456,"vw":41.578753},{"c":41.495,"h":41.625,"l":41.42,"n":2682,"o":41.62,"t":"2026-10-15T14:10:00Z","v":624268,"vw":41.49462},{"c":41.61,"h":41.61,"l":41.47,"n":3136,"o":41.5,"t":"2026-10-15T14:15:00Z","v":850845,"vw":41.561331},{"c":41.66,"h":41.685,"l":41.6,"n":2935,"o":41.606341,"t":"2026-10-15T14:20:00Z","v":825312,"vw":41.651819},{"c":41.665,"h":41.69,"l":41.625,"n":1764,"o":41.65,"t":"2026-10-15T14:25:00Z","v":409801,"vw":41.656341},{"c":41.745,"h":41.77,"l":41.66,"n":2353,"o":41.66,"t":"2026-10-15T14:30:00Z","v":582287,"vw":41.718428},{"c":41.702,"h":41.8,"l":41.7,"n":2379,"o":41.745,"t":"2026-10-15T14:35:00Z","v":657949,"vw":41.76201},{"c":41.645,"h":41.725,"l":41.635,"n":2139,"o":41.7,"t":"2026-10-15T14:40:00Z","v":473225,"vw":41.688039},{"c":41.635,"h":41.66,"l":41.575,"n":3007,"o":41.64,"t":"2026-10-15T14:45:00Z","v":1130325,"vw":41.608729},{"c":41.57,"h":41.65,"l":41.545,"n":1244,"o":41.64,"t":"2026-10-15T14:50:00Z","v":241208,"vw":41.596201},{"c":41.55,"h":41.595,"l":41.54,"n":1531,"o":41.57,"t":"2026-10-15T14:55:00Z","v":328903,"vw":41.559193},{"c":41.515,"h":41.575,"l":41.51,"n":1078,"o":41.55,"t":"2026-10-15T15:00:00Z","v":227530,"vw":41.539891},{"c":41.475,"h":41.535,"l":41.45,"n":1639,"o":41.52,"t":"2026-10-15T15:05:00Z","v":361968,"vw":41.485058},{"c":41.515,"h":41.54,"l":41.455,"n":985,"o":41.48,"t":"2026-10-15T15:10:00Z","v":184100,"vw":41.494238},{"c":41.56,"h":41.565,"l":41.515,"n":1243,"o":41.515,"t":"2026-10-15T15:15:00Z","v":255494,"vw":41.54618},{"c":41.555,"h":41.5676,"l":41.51,"n":853,"o":41.55,"t":"2026-10-15T15:20:00Z","v":142368,"vw":41.543195},{"c":41.59,"h":41.59,"l":41.53,"n":984,"o":41.55,"t":"2026-10-15T15:25:00Z","v":182347,"vw":41.562041},{"c":41.54,"h":41.605,"l":41.54,"n":1583,"o":41.59,"t":"2026-10-15T15:30:00Z","v":489529,"vw":41.572882},{"c":41.535,"h":41.5599,"l":41.52,"n":2749,"o":41.54,"t":"2026-10-15T15:35:00Z","v":787094,"vw":41.538673},{"c":41.59,"h":41.59,"l":41.52,"n":2208,"o":41.54,"t":"2026-10-15T15:40:00Z","v":348935,"vw":41.550532},{"c":41.6,"h":41.62,"l":41.58,"n":1637,"o":41.59,"t":"2026-10-15T15:45:00Z","v":362877,"vw":41.598931},{"c":41.515,"h":41.6,"l":41.51,"n":1578,"o":41.6,"t":"2026-10-15T15:50:00Z","v":333674,"vw":41.553777},{"c":41.555,"h":41.575,"l":41.51,"n":956,"o":41.51,"t":"2026-10-15T15:55:00Z","v":192203,"vw":41.5425},{"c":41.53,"h":41.56,"l":41.515,"n":1691,"o":41.555,"t":"2026-10-15T16:00:00Z","v":491516,"vw":41.533028},{"c":41.58,"h":41.58,"l":41.5,"n":1175,"o":41.525,"t":"2026-10-15T16:05:00Z","v":249467,"vw":41.524061},{"c":41.605,"h":41.61,"l":41.57,"n":920,"o":41.575,"t":"2026-10-15T16:10:00Z","v":249252,"vw":41.595423},{"c":41.61,"h":41.65,"l":41.6038,"n":2255,"o":41.605,"t":"2026-10-15T16:15:00Z","v":705641,"vw":41.623738},{"c":41.645,"h":41.675,"l":41.6139,"n":2030,"o":41.615,"t":"2026-10-15T16:20:00Z","v":652661,"vw":41.641589},{"c":41.695,"h":41.7,"l":41.63,"n":1884,"o":41.6469,"t":"2026-10-15T16:25:00Z","v":560597,"vw":41.651152},{"c":41.675,"h":41.7,"l":41.665,"n":1554,"o":41.69,"t":"2026-10-15T16:30:00Z","v":450213,"vw":41.684334},{"c":41.725,"h":41.725,"l":41.66,"n":1054,"o":41.67,"t":"2026-10-15T16:35:00Z","v":212340,"vw":41.687831},{"c":41.725,"h":41.74,"l":41.7,"n":1121,"o":41.725,"t":"2026-10-15T16:40:00Z","v":254546,"vw":41.72044},{"c":41.725,"h":41.725,"l":41.69,"n":832,"o":41.725,"t":"2026-10-15T16:45:00Z","v":129288,"vw":41.708841},{"c":41.7209,"h":41.735,"l":41.71,"n":742,"o":41.72,"t":"2026-10-15T16:50:00Z","v":107312,"vw":41.72301},{"c":41.725,"h":41.73,"l":41.6935,"n":554,"o":41.72,"t":"2026-10-15T16:55:00Z","v":88664,"vw":41.707671},{"c":41.725,"h":41.73,"l":41.705,"n":560,"o":41.72,"t":"2026-10-15T17:00:00Z","v":88730,"vw":41.717809},{"c":41.72,"h":41.725,"l":41.69,"n":613,"o":41.725,"t":"2026-10-15T17:05:00Z","v":142658,"vw":41.709344},{"c":41.715,"h":41.7375,"l":41.7,"n":575,"o":41.715,"t":"2026-10-15T17:10:00Z","v":126205,"vw":41.719137},{"c":41.71,"h":41.73,"l":41.695,"n":816,"o":41.71,"t":"2026-10-15T17:15:00Z","v":144599,"vw":41.705454},{"c":41.685,"h":41.725,"l":41.68,"n":980,"o":41.7124,"t":"2026-10-15T17:20:00Z","v":265951,"vw":41.702313},{"c":41.695,"h":41.705,"l":41.6701,"n":599,"o":41.685,"t":"2026-10-15T17:25:00Z","v":96376,"vw":41.687969},{"c":41.68,"h":41.695,"l":41.665,"n":1083,"o":41.69,"t":"2026-10-15T17:30:00Z","v":262179,"vw":41.677118},{"c":41.6701,"h":41.7,"l":41.65,"n":650,"o":41.685,"t":"2026-10-15T17:35:00Z","v":115502,"vw":41.678105},{"c":41.685,"h":41.7,"l":41.675,"n":598,"o":41.675,"t":"2026-10-15T17:40:00Z","v":72487,"vw":41.687702},{"c":41.67,"h":41.69,"l":41.645,"n":666,"o":41.6899,"t":"2026-10-15T17:45:00Z","v":77246,"vw":41.658965},{"c":41.67,"h":41.71,"l":41.665,"n":946,"o":41.675,"t":"2026-10-15T17:50:00Z","v":111123,"vw":41.682959},{"c":41.655,"h":41.685,"l":41.65,"n":664,"o":41.665,"t":"2026-10-15T17:55:00Z","v":111457,"vw":41.668413},{"c":41.66,"h":41.66,"l":41.635,"n":682,"o":41.65,"t":"2026-10-15T18:00:00Z","v":109429,"vw":41.646904},{"c":41.615,"h":41.66,"l":41.61,"n":787,"o":41.66,"t":"2026-10-15T18:05:00Z","v":303664,"vw":41.634713},{"c":41.625,"h":41.64,"l":41.61,"n":713,"o":41.615,"t":"2026-10-15T18:10:00Z","v":214358,"vw":41.627612},{"c":41.64,"h":41.665,"l":41.625,"n":827,"o":41.625,"t":"2026-10-15T18:15:00Z","v":132310,"vw":41.634864},{"c":41.655,"h":41.655,"l":41.635,"n":506,"o":41.64,"t":"2026-10-15T18:20:00Z","v":79490,"vw":41.645036},{"c":41.695,"h":41.705,"l":41.6501,"n":814,"o":41.655,"t":"2026-10-15T18:25:00Z","v":187276,"vw":41.679006},{"c":41.705,"h":41.715,"l":41.682689,"n":904,"o":41.695,"t":"2026-10-15T18:30:00Z","v":185234,"vw":41.694627},{"c":41.725,"h":41.735,"l":41.695,"n":661,"o":41.705,"t":"2026-10-15T18:35:00Z","v":173543,"vw":41.719819},{"c":41.695,"h":41.74,"l":41.69,"n":1134,"o":41.725,"t":"2026-10-15T18:40:00Z","v":289560,"vw":41.71893},{"c":41.64,"h":41.695,"l":41.64,"n":699,"o":41.695,"t":"2026-10-15T18:45:00Z","v":132475,"vw":41.670216},{"c":41.645,"h":41.67,"l":41.64,"n":948,"o":41.64,"t":"2026-10-15T18:50:00Z","v":285293,"vw":41.654482},{"c":41.625,"h":41.65,"l":41.62,"n":994,"o":41.645,"t":"2026-10-15T18:55:00Z","v":166142,"vw":41.633613},{"c":41.626,"h":41.65,"l":41.615,"n":921,"o":41.625,"t":"2026-10-15T19:00:00Z","v":218238,"vw":41.628448},{"c":41.6399,"h":41.6451,"l":41.605,"n":1041,"o":41.62,"t":"2026-10-15T19:05:00Z","v":153180,"vw":41.622627},{"c":41.67,"h":41.68,"l":41.63,"n":700,"o":41.64,"t":"2026-10-15T19:10:00Z","v":133489,"vw":41.649578},{"c":41.615,"h":41.67,"l":41.61,"n":910,"o":41.67,"t":"2026-10-15T19:15:00Z","v":235391,"vw":41.637767},{"c":41.66,"h":41.675,"l":41.62,"n":1644,"o":41.62,"t":"2026-10-15T19:20:00Z","v":454998,"vw":41.653893},{"c":41.645,"h":41.665,"l":41.62,"n":1327,"o":41.66,"t":"2026-10-15T19:25:00Z","v":259117,"vw":41.64262},{"c":41.6601,"h":41.665,"l":41.61,"n":1270,"o":41.65,"t":"2026-10-15T19:30:00Z","v":280973,"vw":41.632723},{"c":41.65,"h":41.67,"l":41.61,"n":1705,"o":41.665,"t":"2026-10-15T19:35:00Z","v":533812,"vw":41.628213},{"c":41.635,"h":41.645,"l":41.595,"n":2152,"o":41.645,"t":"2026-10-15T19:40:00Z","v":419948,"vw":41.616096},{"c":41.605,"h":41.645,"l":41.6,"n":2627,"o":41.635,"t":"2026-10-15T19:45:00Z","v":620746,"vw":41.621934},{"c":41.63,"h":41.64,"l":41.58,"n":5462,"o":41.6,"t":"2026-10-15T19:50:00Z","v":1244653,"vw":41.609134},{"c":41.64,"h":41.67,"l":41.58,"n":7902,"o":41.63,"t":"2026-10-15T19:55:00Z","v":3022437,"vw":41.634865},{"c":41.65,"h":41.65,"l":41.65,"n":22,"o":41.65,"t":"2026-10-15T20:00:00Z","v":1264251,"vw":41.65},{"c":41.65,"h":41.65,"l":41.65,"n":2,"o":41.65,"t":"2026-10-15T20:05:00Z","v":110,"vw":41.65},{"c":41.64,"h":41.67,"l":41.64,"n":75,"o":41.67,"t":"2026-10-15T20:35:00Z","v":4293,"vw":41.651718},{"c":41.66,"h":41.69,"l":41.66,"n":14,"o":41.68,"t":"2026-10-15T20:40:00Z","v":5275,"vw":41.686779},{"c":41.67,"h":41.67,"l":41.67,"n":3,"o":41.67,"t":"2026-10-15T20:50:00Z","v":133,"vw":41.67},{"c":41.7,"h":41.7,"l":41.69,"n":21,"o":41.69,"t":"2026-10-15T20:55:00Z","v":28480,"vw":41.698504},{"c":41.69,"h":41.69,"l":41.69,"n":2,"o":41.69,"t":"2026-10-15T21:05:00Z","v":101,"vw":41.69},{"c":41.67,"h":41.67,"l":41.67,"n":2,"o":41.67,"t":"2026-10-15T21:20:00Z","v":300,"vw":41.67},{"c":41.66,"h":41.66,"l":41.66,"n":2,"o":41.66,"t":"2026-10-15T21:25:00Z","v":122,"vw":41.66},{"c":41.62,"h":41.68,"l":41.62,"n":72,"o":41.68,"t":"2026-10-15T22:05:00Z","v":44142,"vw":41.622117},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-15T22:20:00Z","v":150,"vw":41.55},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-10-15T22:35:00Z","v":200,"vw":41.62},{"c":41.5699,"h":41.5699,"l":41.5699,"n":3,"o":41.5699,"t":"2026-10-15T22:45:00Z","v":1011,"vw":41.5699},{"c":41.58,"h":41.62,"l":41.58,"n":10,"o":41.62,"t":"2026-10-15T22:50:00Z","v":1445,"vw":41.587089},{"c":41.6,"h":41.61,"l":41.6,"n":3,"o":41.61,"t":"2026-10-15T22:55:00Z","v":375,"vw":41.604813},{"c":41.61,"h":41.61,"l":41.61,"n":1,"o":41.61,"t":"2026-10-15T23:00:00Z","v":106,"vw":41.61},{"c":41.5732,"h":41.65,"l":41.55,"n":4,"o":41.65,"t":"2026-10-15T23:05:00Z","v":1100,"vw":41.595382},{"c":41.73,"h":41.73,"l":41.66,"n":11,"o":41.66,"t":"2026-10-15T23:35:00Z","v":1646,"vw":41.702976},{"c":41.72,"h":41.72,"l":41.72,"n":2,"o":41.72,"t":"2026-10-16T08:25:00Z","v":210,"vw":41.72},{"c":41.76,"h":41.76,"l":41.75,"n":5,"o":41.75,"t":"2026-10-16T10:30:00Z","v":378,"vw":41.755722},{"c":41.71,"h":41.71,"l":41.71,"n":1,"o":41.71,"t":"2026-10-16T11:45:00Z","v":100,"vw":41.71},{"c":41.66,"h":41.66,"l":41.66,"n":1,"o":41.66,"t":"2026-10-16T11:55:00Z","v":150,"vw":41.66},{"c":41.715,"h":41.715,"l":41.7,"n":8,"o":41.7,"t":"2026-10-16T12:00:00Z","v":530,"vw":41.707453},{"c":41.71,"h":41.71,"l":41.71,"n":3,"o":41.71,"t":"2026-10-16T12:30:00Z","v":203,"vw":41.71},{"c":41.72,"h":41.72,"l":41.72,"n":3,"o":41.72,"t":"2026-10-16T12:40:00Z","v":402,"vw":41.72},{"c":41.71,"h":41.71,"l":41.71,"n":3,"o":41.71,"t":"2026-10-16T12:45:00Z","v":612,"vw":41.71},{"c":41.76,"h":41.76,"l":41.72,"n":13,"o":41.72,"t":"2026-10-16T12:50:00Z","v":671,"vw":41.736},{"c":41.73,"h":41.73,"l":41.73,"n":3,"o":41.73,"t":"2026-10-16T12:55:00Z","v":150,"vw":41.73},{"c":41.78,"h":41.78,"l":41.72,"n":18,"o":41.72,"t":"2026-10-16T13:00:00Z","v":1871,"vw":41.758486},{"c":41.78,"h":41.79,"l":41.72,"n":162,"o":41.79,"t":"2026-10-16T13:15:00Z","v":18720,"vw":41.764949},{"c":42,"h":42,"l":41.81,"n":31,"o":41.81,"t":"2026-10-16T13:25:00Z","v":14285,"vw":41.918904},{"c":41.665,"h":41.91,"l":41.625,"n":3468,"o":41.84,"t":"2026-10-16T13:30:00Z","v":1073403,"vw":41.726408},{"c":41.87,"h":41.89,"l":41.665,"n":1878,"o":41.665,"t":"2026-10-16T13:35:00Z","v":565333,"vw":41.812436},{"c":41.905,"h":41.94,"l":41.8,"n":1697,"o":41.875,"t":"2026-10-16T13:40:00Z","v":557506,"vw":41.877677},{"c":42.01,"h":42.01,"l":41.875,"n":1769,"o":41.91,"t":"2026-10-16T13:45:00Z","v":651626,"vw":41.926612},{"c":42.005,"h":42.04,"l":41.985,"n":1291,"o":42.015,"t":"2026-10-16T13:50:00Z","v":481163,"vw":42.013277},{"c":42.06,"h":42.1,"l":41.995,"n":1433,"o":42.005,"t":"2026-10-16T13:55:00Z","v":357143,"vw":42.059029},{"c":42.14,"h":42.17,"l":42.062,"n":2236,"o":42.07,"t":"2026-10-16T14:00:00Z","v":760092,"vw":42.137875},{"c":42.105,"h":42.175,"l":42.065,"n":1381,"o":42.138,"t":"2026-10-16T14:05:00Z","v":557093,"vw":42.107923},{"c":42.085,"h":42.13,"l":42.035,"n":1336,"o":42.105,"t":"2026-10-16T14:10:00Z","v":285120,"vw":42.079327},{"c":42.075,"h":42.11,"l":42.055,"n":848,"o":42.08,"t":"2026-10-16T14:15:00Z","v":206079,"vw":42.086303},{"c":42.055,"h":42.085,"l":42.035,"n":988,"o":42.075,"t":"2026-10-16T14:20:00Z","v":397148,"vw":42.058799},{"c":42.185,"h":42.185,"l":42.05,"n":756,"o":42.06,"t":"2026-10-16T14:25:00Z","v":210048,"vw":42.1312},{"c":42.0931,"h":42.2,"l":42.0931,"n":1084,"o":42.185,"t":"2026-10-16T14:30:00Z","v":456921,"vw":42.157853},{"c":42.12,"h":42.13,"l":42.0908,"n":576,"o":42.095,"t":"2026-10-16T14:35:00Z","v":163500,"vw":42.111194},{"c":42.04,"h":42.13,"l":42.03,"n":863,"o":42.1101,"t":"2026-10-16T14:40:00Z","v":1234726,"vw":42.064884},{"c":42.03,"h":42.055,"l":42,"n":803,"o":42.035,"t":"2026-10-16T14:45:00Z","v":238914,"vw":42.032043},{"c":42.0693,"h":42.07,"l":42.015,"n":778,"o":42.03,"t":"2026-10-16T14:50:00Z","v":172434,"vw":42.03831},{"c":42.04,"h":42.09,"l":42.01,"n":878,"o":42.07,"t":"2026-10-16T14:55:00Z","v":203098,"vw":42.049733},{"c":42.125,"h":42.125,"l":42.025,"n":1103,"o":42.0301,"t":"2026-10-16T15:00:00Z","v":364009,"vw":42.088302},{"c":42.165,"h":42.17,"l":42.12,"n":825,"o":42.13,"t":"2026-10-16T15:05:00Z","v":601315,"vw":42.1408},{"c":42.125,"h":42.175,"l":42.125,"n":1140,"o":42.165,"t":"2026-10-16T15:10:00Z","v":393548,"vw":42.141521},{"c":42.135,"h":42.15,"l":42.1,"n":728,"o":42.125,"t":"2026-10-16T15:15:00Z","v":224746,"vw":42.128275},{"c":42.105,"h":42.15,"l":42.1,"n":743,"o":42.13,"t":"2026-10-16T15:20:00Z","v":179965,"vw":42.127902},{"c":42.145,"h":42.155,"l":42.1,"n":896,"o":42.105,"t":"2026-10-16T15:25:00Z","v":239786,"vw":42.135992},{"c":42.17,"h":42.19,"l":42.14,"n":1023,"o":42.15,"t":"2026-10-16T15:30:00Z","v":258214,"vw":42.163391},{"c":42.195,"h":42.21,"l":42.165,"n":985,"o":42.17,"t":"2026-10-16T15:35:00Z","v":338405,"vw":42.188398},{"c":42.16,"h":42.21,"l":42.15,"n":789,"o":42.195,"t":"2026-10-16T15:40:00Z","v":250624,"vw":42.185608},{"c":42.165,"h":42.2,"l":42.145,"n":1051,"o":42.17,"t":"2026-10-16T15:45:00Z","v":530290,"vw":42.181234},{"c":42.165,"h":42.18,"l":42.145,"n":1071,"o":42.165,"t":"2026-10-16T15:50:00Z","v":815519,"vw":42.167915},{"c":42.195,"h":42.2,"l":42.155,"n":1371,"o":42.165,"t":"2026-10-16T15:55:00Z","v":392342,"vw":42.183398},{"c":42.16,"h":42.215,"l":42.135,"n":1909,"o":42.195,"t":"2026-10-16T16:00:00Z","v":772270,"vw":42.168061},{"c":42.165,"h":42.175,"l":42.13,"n":1230,"o":42.155,"t":"2026-10-16T16:05:00Z","v":544081,"vw":42.144045},{"c":42.14,"h":42.19,"l":42.13,"n":817,"o":42.165,"t":"2026-10-16T16:10:00Z","v":194626,"vw":42.155813},{"c":42.135,"h":42.16,"l":42.12,"n":862,"o":42.145,"t":"2026-10-16T16:15:00Z","v":234692,"vw":42.141041},{"c":42.16,"h":42.165,"l":42.13,"n":881,"o":42.1396,"t":"2026-10-16T16:20:00Z","v":289364,"vw":42.153311},{"c":42.175,"h":42.18,"l":42.15,"n":772,"o":42.155,"t":"2026-10-16T16:25:00Z","v":192126,"vw":42.165948},{"c":42.1501,"h":42.185,"l":42.1401,"n":789,"o":42.18,"t":"2026-10-16T16:30:00Z","v":173518,"vw":42.162292},{"c":42.135,"h":42.155,"l":42.125,"n":772,"o":42.15,"t":"2026-10-16T16:35:00Z","v":161727,"vw":42.138406},{"c":42.14,"h":42.16,"l":42.1301,"n":647,"o":42.135,"t":"2026-10-16T16:40:00Z","v":114481,"vw":42.145936},{"c":42.115,"h":42.155,"l":42.11,"n":859,"o":42.14,"t":"2026-10-16T16:45:00Z","v":268526,"vw":42.134106},{"c":42.1552,"h":42.1552,"l":42.1,"n":623,"o":42.12,"t":"2026-10-16T16:50:00Z","v":107816,"vw":42.123609},{"c":42.165,"h":42.165,"l":42.1445,"n":790,"o":42.155,"t":"2026-10-16T16:55:00Z","v":156195,"vw":42.153619},{"c":42.105,"h":42.165,"l":42.095,"n":1187,"o":42.16,"t":"2026-10-16T17:00:00Z","v":260257,"vw":42.127767},{"c":42.075,"h":42.11,"l":42.05,"n":874,"o":42.105,"t":"2026-10-16T17:05:00Z","v":221285,"vw":42.083154},{"c":42.08,"h":42.095,"l":42.06,"n":822,"o":42.075,"t":"2026-10-16T17:10:00Z","v":149625,"vw":42.082106},{"c":42.095,"h":42.1,"l":42.054,"n":598,"o":42.08,"t":"2026-10-16T17:15:00Z","v":165076,"vw":42.083613},{"c":42.13,"h":42.13,"l":42.085,"n":900,"o":42.095,"t":"2026-10-16T17:20:00Z","v":387922,"vw":42.10617},{"c":42.125,"h":42.15,"l":42.105,"n":596,"o":42.125,"t":"2026-10-16T17:25:00Z","v":173478,"vw":42.127345},{"c":42.14,"h":42.14,"l":42.12,"n":535,"o":42.12,"t":"2026-10-16T17:30:00Z","v":125466,"vw":42.130418},{"c":42.14,"h":42.16,"l":42.135,"n":501,"o":42.135,"t":"2026-10-16T17:35:00Z","v":166109,"vw":42.152747},{"c":42.185,"h":42.196,"l":42.13,"n":921,"o":42.145,"t":"2026-10-16T17:40:00Z","v":249248,"vw":42.152923},{"c":42.17,"h":42.21,"l":42.165,"n":651,"o":42.185,"t":"2026-10-16T17:45:00Z","v":192294,"vw":42.191406},{"c":42.16,"h":42.1699,"l":42.14,"n":807,"o":42.165,"t":"2026-10-16T17:50:00Z","v":277196,"vw":42.145507},{"c":42.18,"h":42.18,"l":42.15,"n":453,"o":42.16,"t":"2026-10-16T17:55:00Z","v":84006,"vw":42.160566},{"c":42.19,"h":42.21,"l":42.175,"n":631,"o":42.18,"t":"2026-10-16T18:00:00Z","v":173378,"vw":42.191093},{"c":42.17,"h":42.21,"l":42.155,"n":574,"o":42.195,"t":"2026-10-16T18:05:00Z","v":158040,"vw":42.176814},{"c":42.145,"h":42.175,"l":42.14,"n":531,"o":42.17,"t":"2026-10-16T18:10:00Z","v":159443,"vw":42.151574},{"c":42.145,"h":42.2,"l":42.14,"n":724,"o":42.145,"t":"2026-10-16T18:15:00Z","v":277524,"vw":42.17977},{"c":42.15,"h":42.165,"l":42.14,"n":461,"o":42.14,"t":"2026-10-16T18:20:00Z","v":166973,"vw":42.152637},{"c":42.115,"h":42.155,"l":42.115,"n":506,"o":42.155,"t":"2026-10-16T18:25:00Z","v":114533,"vw":42.13326},{"c":42.135,"h":42.14,"l":42.09,"n":687,"o":42.115,"t":"2026-10-16T18:30:00Z","v":263430,"vw":42.113221},{"c":42.15,"h":42.16,"l":42.135,"n":524,"o":42.14,"t":"2026-10-16T18:35:00Z","v":118693,"vw":42.14774},{"c":42.185,"h":42.19,"l":42.15,"n":554,"o":42.15,"t":"2026-10-16T18:40:00Z","v":135366,"vw":42.167464},{"c":42.165,"h":42.195,"l":42.15,"n":643,"o":42.185,"t":"2026-10-16T18:45:00Z","v":119525,"vw":42.172974},{"c":42.165,"h":42.18,"l":42.15,"n":800,"o":42.16,"t":"2026-10-16T18:50:00Z","v":194042,"vw":42.164868},{"c":42.185,"h":42.185,"l":42.14,"n":1325,"o":42.165,"t":"2026-10-16T18:55:00Z","v":590055,"vw":42.162874},{"c":42.185,"h":42.19,"l":42.15,"n":939,"o":42.185,"t":"2026-10-16T19:00:00Z","v":195857,"vw":42.167016},{"c":42.165,"h":42.215,"l":42.16,"n":1170,"o":42.185,"t":"2026-10-16T19:05:00Z","v":268788,"vw":42.193586},{"c":42.19,"h":42.2056,"l":42.15,"n":1192,"o":42.16,"t":"2026-10-16T19:10:00Z","v":264359,"vw":42.184129},{"c":42.155,"h":42.21,"l":42.1437,"n":1133,"o":42.19,"t":"2026-10-16T19:15:00Z","v":222508,"vw":42.181823},{"c":42.16,"h":42.18,"l":42.14,"n":937,"o":42.16,"t":"2026-10-16T19:20:00Z","v":192486,"vw":42.156981},{"c":42.14,"h":42.165,"l":42.105,"n":1489,"o":42.165,"t":"2026-10-16T19:25:00Z","v":582830,"vw":42.120592},{"c":42.165,"h":42.17,"l":42.135,"n":1375,"o":42.14,"t":"2026-10-16T19:30:00Z","v":1325797,"vw":42.152968},{"c":42.1841,"h":42.195,"l":42.1645,"n":1245,"o":42.17,"t":"2026-10-16T19:35:00Z","v":311631,"vw":42.180767},{"c":42.205,"h":42.205,"l":42.17,"n":1741,"o":42.19,"t":"2026-10-16T19:40:00Z","v":715692,"vw":42.189712},{"c":42.2501,"h":42.26,"l":42.2,"n":2301,"o":42.205,"t":"2026-10-16T19:45:00Z","v":842270,"vw":42.240127},{"c":42.265,"h":42.29,"l":42.24,"n":4655,"o":42.25,"t":"2026-10-16T19:50:00Z","v":1414852,"vw":42.26961},{"c":42.215,"h":42.28,"l":42.21,"n":5992,"o":42.265,"t":"2026-10-16T19:55:00Z","v":2884659,"vw":42.243631},{"c":42.21,"h":42.21,"l":42.21,"n":35,"o":42.21,"t":"2026-10-16T20:00:00Z","v":1265569,"vw":42.21},{"c":42.09,"h":42.16,"l":42.09,"n":7,"o":42.16,"t":"2026-10-16T20:05:00Z","v":1371,"vw":42.101818},{"c":42.17,"h":42.17,"l":42.17,"n":2,"o":42.17,"t":"2026-10-16T20:10:00Z","v":248,"vw":42.17},{"c":42.19,"h":42.21,"l":42.17,"n":147,"o":42.17,"t":"2026-10-16T20:15:00Z","v":35009,"vw":42.204647},{"c":42.0917,"h":42.0917,"l":42.0917,"n":1,"o":42.0917,"t":"2026-10-16T20:20:00Z","v":100,"vw":42.0917},{"c":42.11,"h":42.11,"l":42.0588,"n":3,"o":42.0588,"t":"2026-10-16T20:25:00Z","v":1141,"vw":42.072831},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-16T20:30:00Z","v":100,"vw":42.22},{"c":42.2593,"h":42.2593,"l":42.15,"n":115,"o":42.18,"t":"2026-10-16T20:40:00Z","v":15710,"vw":42.220809},{"c":42.29,"h":42.29,"l":42.21,"n":22,"o":42.21,"t":"2026-10-16T20:45:00Z","v":12205,"vw":42.261818},{"c":42.1,"h":42.16,"l":42.1,"n":8,"o":42.16,"t":"2026-10-16T20:50:00Z","v":5000,"vw":42.111411},{"c":42.21,"h":42.21,"l":42.21,"n":1,"o":42.21,"t":"2026-10-16T20:55:00Z","v":200,"vw":42.21},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-16T21:10:00Z","v":443,"vw":42.16},{"c":42.15,"h":42.1734,"l":42.15,"n":3,"o":42.1734,"t":"2026-10-16T21:15:00Z","v":269,"vw":42.160986},{"c":42.15,"h":42.15,"l":42.15,"n":5,"o":42.15,"t":"2026-10-16T21:20:00Z","v":910,"vw":42.15},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-10-16T21:30:00Z","v":900,"vw":42.17},{"c":42.0984,"h":42.125,"l":42.0984,"n":16,"o":42.1123,"t":"2026-10-16T21:40:00Z","v":1200,"vw":42.10948},{"c":42.0893,"h":42.0893,"l":42.0893,"n":2,"o":42.0893,"t":"2026-10-16T21:45:00Z","v":251,"vw":42.0893},{"c":42.17,"h":42.17,"l":42.17,"n":2,"o":42.17,"t":"2026-10-16T22:00:00Z","v":528,"vw":42.17},{"c":42.24,"h":42.24,"l":42.18,"n":10,"o":42.18,"t":"2026-10-16T22:10:00Z","v":2487,"vw":42.205007},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-10-16T22:15:00Z","v":500,"vw":42.2},{"c":42.21,"h":42.21,"l":42.2007,"n":3,"o":42.2007,"t":"2026-10-16T22:25:00Z","v":202,"vw":42.20535},{"c":42.16,"h":42.16,"l":42.16,"n":4,"o":42.16,"t":"2026-10-16T22:35:00Z","v":297,"vw":42.16},{"c":42.2,"h":42.2,"l":42.18,"n":3,"o":42.18,"t":"2026-10-16T22:45:00Z","v":289,"vw":42.191111},{"c":42.16,"h":42.16,"l":42.16,"n":5,"o":42.16,"t":"2026-10-16T22:50:00Z","v":412,"vw":42.16},{"c":42.18,"h":42.1899,"l":42.18,"n":2,"o":42.1899,"t":"2026-10-16T23:10:00Z","v":1200,"vw":42.18165},{"c":42.18,"h":42.19,"l":42.17,"n":4,"o":42.17,"t":"2026-10-16T23:25:00Z","v":443,"vw":42.180227},{"c":42.17,"h":42.17,"l":42.17,"n":2,"o":42.17,"t":"2026-10-16T23:30:00Z","v":170,"vw":42.17},{"c":42.1614,"h":42.1614,"l":42.1614,"n":1,"o":42.1614,"t":"2026-10-16T23:35:00Z","v":250,"vw":42.1614},{"c":42.18,"h":42.18,"l":42.18,"n":5,"o":42.18,"t":"2026-10-16T23:45:00Z","v":1408,"vw":42.18},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-16T23:55:00Z","v":300,"vw":42.25}],"history":[{"c":80.61,"h":81.2,"l":80.515,"n":96989,"o":80.6,"t":"2024-10-15T04:00:00Z","v":13213843,"vw":80.804627},{"c":82.21,"h":82.37,"l":80.645,"n":64926,"o":81.01,"t":"2024-10-16T04:00:00Z","v":9549792,"vw":81.764885},{"c":81.48,"h":82.5,"l":81.42,"n":80375,"o":82.48,"t":"2024-10-17T04:00:00Z","v":11763584,"vw":81.86436},{"c":81.95,"h":81.99,"l":81.05,"n":51081,"o":81.41,"t":"2024-10-18T04:00:00Z","v":7017589,"vw":81.675759},{"c":81.63,"h":82.3799,"l":81.3051,"n":62679,"o":82.14,"t":"2024-10-21T04:00:00Z","v":7405753,"vw":81.72296},{"c":81.34,"h":81.51,"l":80.695,"n":58925,"o":81.08,"t":"2024-10-22T04:00:00Z","v":8559632,"vw":81.261375},{"c":82.12,"h":82.15,"l":81.25,"n":73422,"o":81.4,"t":"2024-10-23T04:00:00Z","v":9822523,"vw":81.768019},{"c":81.59,"h":82.3,"l":81.315,"n":50790,"o":82.13,"t":"2024-10-24T04:00:00Z","v":6546133,"vw":81.747918},{"c":80.38,"h":82.07,"l":80.32,"n":66857,"o":82,"t":"2024-10-25T04:00:00Z","v":8759470,"vw":80.846672},{"c":81.01,"h":81.42,"l":80.62,"n":57903,"o":80.81,"t":"2024-10-28T04:00:00Z","v":7311432,"vw":81.124853},{"c":79.28,"h":80.12,"l":79.26,"n":98656,"o":80.11,"t":"2024-10-29T04:00:00Z","v":13866515,"vw":79.551919},{"c":79.09,"h":79.74,"l":78.95,"n":69995,"o":79.59,"t":"2024-10-30T04:00:00Z","v":10455300,"vw":79.20859},{"c":79.91,"h":80.5,"l":79.23,"n":109159,"o":79.29,"t":"2024-10-31T04:00:00Z","v":13757954,"vw":80.039305},{"c":78.13,"h":80.14,"l":78.06,"n":105300,"o":79.9,"t":"2024-11-01T04:00:00Z","v":15430544,"vw":78.854364},{"c":77.2,"h":77.76,"l":76.78,"n":105719,"o":77.35,"t":"2024-11-04T05:00:00Z","v":13978073,"vw":77.176335},{"c":78.36,"h":78.36,"l":76.93,"n":94966,"o":77.16,"t":"2024-11-05T05:00:00Z","v":9508071,"vw":77.763072},{"c":77.55,"h":77.89,"l":76.82,"n":142219,"o":77.35,"t":"2024-11-06T05:00:00Z","v":16479393,"vw":77.520605},{"c":77.69,"h":78.465,"l":77.28,"n":129074,"o":77.94,"t":"2024-11-07T05:00:00Z","v":18851568,"vw":77.843204},{"c":79.18,"h":79.345,"l":78.02,"n":94890,"o":78.08,"t":"2024-11-08T05:00:00Z","v":14428585,"vw":78.963838},{"c":79.4,"h":79.8664,"l":79.01,"n":83165,"o":79.19,"t":"2024-11-11T05:00:00Z","v":13005463,"vw":79.426169},{"c":78.49,"h":79.34,"l":78.115,"n":81785,"o":79.16,"t":"2024-11-12T05:00:00Z","v":9351622,"vw":78.597718},{"c":78.35,"h":79.03,"l":78.02,"n":64784,"o":79,"t":"2024-11-13T05:00:00Z","v":8205898,"vw":78.462144},{"c":78.08,"h":78.85,"l":77.96,"n":70447,"o":78.45,"t":"2024-11-14T05:00:00Z","v":8853743,"vw":78.37159},{"c":79.25,"h":79.345,"l":77.99,"n":87871,"o":78.14,"t":"2024-11-15T05:00:00Z","v":11965798,"vw":78.903185},{"c":79.94,"h":80.155,"l":79.0814,"n":62574,"o":79.18,"t":"2024-11-18T05:00:00Z","v":7331218,"vw":79.700143},{"c":80.45,"h":80.46,"l":79.26,"n":53159,"o":79.64,"t":"2024-11-19T05:00:00Z","v":5875205,"vw":79.917046},{"c":80.49,"h":80.87,"l":80.09,"n":56162,"o":80.6,"t":"2024-11-20T05:00:00Z","v":6095939,"vw":80.398293},{"c":81.89,"h":81.99,"l":80.225,"n":77289,"o":80.61,"t":"2024-11-21T05:00:00Z","v":10882034,"vw":81.435656},{"c":81.45,"h":82.27,"l":81.42,"n":76314,"o":82.15,"t":"2024-11-22T05:00:00Z","v":7880658,"vw":81.75472},{"c":81.6,"h":82.25,"l":80.995,"n":67296,"o":82.1,"t":"2024-11-25T05:00:00Z","v":7126923,"vw":81.586645},{"c":82.9,"h":82.9498,"l":81.62,"n":63852,"o":81.83,"t":"2024-11-26T05:00:00Z","v":8687393,"vw":82.425789},{"c":82.9,"h":83.41,"l":82.815,"n":70963,"o":83.15,"t":"2024-11-27T05:00:00Z","v":8578251,"vw":83.095888},{"c":82.93,"h":83.23,"l":82.75,"n":33501,"o":83.17,"t":"2024-11-29T05:00:00Z","v":4617442,"vw":83.001296},{"c":81.15,"h":82.95,"l":81.12,"n":79966,"o":82.92,"t":"2024-12-02T05:00:00Z","v":11042126,"vw":81.49185},{"c":80.45,"h":81.9,"l":80.43,"n":75144,"o":81.64,"t":"2024-12-03T05:00:00Z","v":9426843,"vw":81.08287},{"c":80.44,"h":80.9,"l":80.13,"n":90650,"o":80.7,"t":"2024-12-04T05:00:00Z","v":12084964,"vw":80.413694},{"c":80.69,"h":81.14,"l":80.32,"n":73262,"o":80.53,"t":"2024-12-05T05:00:00Z","v":7113044,"vw":80.839158},{"c":79.69,"h":80.92,"l":79.54,"n":70675,"o":80.73,"t":"2024-12-06T05:00:00Z","v":7114327,"vw":79.844454},{"c":78.69,"h":79.8,"l":78.64,"n":87688,"o":79.69,"t":"2024-12-09T05:00:00Z","v":10526887,"vw":78.953728},{"c":78.12,"h":78.56,"l":77.49,"n":89530,"o":78.56,"t":"2024-12-10T05:00:00Z","v":10159489,"vw":78.014409},{"c":77.63,"h":78.385,"l":77.49,"n":66953,"o":78.33,"t":"2024-12-11T05:00:00Z","v":7379763,"vw":77.809725},{"c":77.59,"h":78.245,"l":77.52,"n":64938,"o":78,"t":"2024-12-12T05:00:00Z","v":7712456,"vw":77.859287},{"c":77.64,"h":78.045,"l":77.51,"n":65478,"o":77.7,"t":"2024-12-13T05:00:00Z","v":6904341,"vw":77.697644},{"c":77.02,"h":77.91,"l":76.99,"n":73287,"o":77.71,"t":"2024-12-16T05:00:00Z","v":8060464,"vw":77.467318},{"c":76.7,"h":77.02,"l":76.39,"n":72157,"o":76.54,"t":"2024-12-17T05:00:00Z","v":7938583,"vw":76.695543},{"c":74.89,"h":76.76,"l":74.84,"n":98472,"o":76.65,"t":"2024-12-18T05:00:00Z","v":14905884,"vw":75.679637},{"c":75.23,"h":76.075,"l":74.94,"n":109502,"o":74.96,"t":"2024-12-19T05:00:00Z","v":13539746,"vw":75.552486},{"c":76.43,"h":76.6,"l":74.7004,"n":90629,"o":74.8,"t":"2024-12-20T05:00:00Z","v":12594342,"vw":76.175272},{"c":76.06,"h":76.12,"l":74.87,"n":75996,"o":75.61,"t":"2024-12-23T05:00:00Z","v":10057203,"vw":75.723082},{"c":76.48,"h":76.4999,"l":75.83,"n":31877,"o":76.06,"t":"2024-12-24T05:00:00Z","v":4505133,"vw":76.216479},{"c":76.3,"h":76.51,"l":75.99,"n":44531,"o":76.16,"t":"2024-12-26T05:00:00Z","v":5057066,"vw":76.267639},{"c":76.08,"h":76.3,"l":75.59,"n":61274,"o":75.9,"t":"2024-12-27T05:00:00Z","v":6902655,"vw":76.034133},{"c":75.76,"h":75.95,"l":75.065,"n":65446,"o":75.74,"t":"2024-12-30T05:00:00Z","v":8435097,"vw":75.521336},{"c":75.69,"h":76.14,"l":75.33,"n":48547,"o":75.91,"t":"2024-12-31T05:00:00Z","v":6302743,"vw":75.665284},{"c":76.27,"h":76.66,"l":75.72,"n":82491,"o":76.24,"t":"2025-01-02T05:00:00Z","v":12052443,"vw":76.176772},{"c":77.08,"h":77.4863,"l":76.38,"n":67949,"o":76.71,"t":"2025-01-03T05:00:00Z","v":8883928,"vw":77.111643},{"c":76.22,"h":77.14,"l":75.965,"n":86970,"o":77.08,"t":"2025-01-06T05:00:00Z","v":12811893,"vw":76.383798},{"c":76.03,"h":76.81,"l":75.835,"n":72222,"o":76.48,"t":"2025-01-07T05:00:00Z","v":11428233,"vw":76.189846},{"c":76.01,"h":76.09,"l":74.76,"n":97835,"o":75.9,"t":"2025-01-08T05:00:00Z","v":13422947,"vw":75.456797},{"c":75.58,"h":76.84,"l":75.22,"n":105056,"o":76.25,"t":"2025-01-10T05:00:00Z","v":15608475,"vw":75.900353},{"c":74.7,"h":75.58,"l":73.91,"n":101138,"o":75.5,"t":"2025-01-13T05:00:00Z","v":12445821,"vw":74.524358},{"c":75.68,"h":75.91,"l":74.7995,"n":73642,"o":74.99,"t":"2025-01-14T05:00:00Z","v":9837592,"vw":75.501469},{"c":76.79,"h":77.55,"l":76.705,"n":81370,"o":77,"t":"2025-01-15T05:00:00Z","v":10680304,"vw":77.038421},{"c":78.73,"h":78.755,"l":76.72,"n":78824,"o":76.75,"t":"2025-01-16T05:00:00Z","v":15207533,"vw":77.975131},{"c":78.84,"h":79.2,"l":78.43,"n":58414,"o":78.68,"t":"2025-01-17T05:00:00Z","v":7334541,"vw":78.886877},{"c":80.05,"h":80.445,"l":79.525,"n":85000,"o":79.73,"t":"2025-01-21T05:00:00Z","v":10816681,"vw":80.077127},{"c":78.32,"h":80.27,"l":78.275,"n":84135,"o":80.27,"t":"2025-01-22T05:00:00Z","v":11822425,"vw":78.977749},{"c":78.69,"h":79.255,"l":78.475,"n":80627,"o":78.61,"t":"2025-01-23T05:00:00Z","v":10792597,"vw":78.837664},{"c":79.49,"h":79.72,"l":78.4,"n":69787,"o":78.57,"t":"2025-01-24T05:00:00Z","v":8385099,"vw":79.312026},{"c":77.65,"h":78.085,"l":75.825,"n":153323,"o":77.89,"t":"2025-01-27T05:00:00Z","v":21224078,"vw":76.954483},{"c":76.58,"h":77.61,"l":75.9,"n":110338,"o":77.61,"t":"2025-01-28T05:00:00Z","v":14270475,"vw":76.528261},{"c":76.74,"h":77.62,"l":76.48,"n":80288,"o":76.56,"t":"2025-01-29T05:00:00Z","v":9565457,"vw":76.908868},{"c":78.34,"h":78.46,"l":77.56,"n":79858,"o":77.63,"t":"2025-01-30T05:00:00Z","v":9356339,"vw":78.059423},{"c":77.88,"h":78.48,"l":77.7,"n":79755,"o":78.41,"t":"2025-01-31T05:00:00Z","v":9835376,"vw":77.980096},{"c":78.3,"h":78.59,"l":76.73,"n":105641,"o":76.85,"t":"2025-02-03T05:00:00Z","v":14019878,"vw":77.82777},{"c":77.61,"h":77.9752,"l":76.83,"n":72808,"o":77.85,"t":"2025-02-04T05:00:00Z","v":10173021,"vw":77.588074},{"c":78.39,"h":78.92,"l":77.7407,"n":76359,"o":78.38,"t":"2025-02-05T05:00:00Z","v":7996492,"vw":78.401643},{"c":78.3,"h":78.73,"l":77.74,"n":64813,"o":78.73,"t":"2025-02-06T05:00:00Z","v":6410448,"vw":78.214773},{"c":78.14,"h":78.835,"l":78.045,"n":66505,"o":78.28,"t":"2025-02-07T05:00:00Z","v":6886697,"vw":78.308403},{"c":78.99,"h":79.02,"l":77.925,"n":54177,"o":78.36,"t":"2025-02-10T05:00:00Z","v":5249418,"vw":78.483715},{"c":79.39,"h":79.425,"l":78.02,"n":48950,"o":78.68,"t":"2025-02-11T05:00:00Z","v":5418113,"vw":78.801675},{"c":79.25,"h":79.44,"l":78.02,"n":67007,"o":78.37,"t":"2025-02-12T05:00:00Z","v":7444465,"vw":78.92861},{"c":79.43,"h":79.585,"l":78.945,"n":69608,"o":79.4,"t":"2025-02-13T05:00:00Z","v":8510352,"vw":79.30673},{"c":79.1,"h":80.03,"l":79.045,"n":54853,"o":79.39,"t":"2025-02-14T05:00:00Z","v":6986147,"vw":79.535234},{"c":79.84,"h":79.97,"l":79.16,"n":64680,"o":79.43,"t":"2025-02-18T05:00:00Z","v":7754933,"vw":79.655294},{"c":80.26,"h":80.495,"l":79.67,"n":57239,"o":79.75,"t":"2025-02-19T05:00:00Z","v":6220923,"vw":80.108863},{"c":80.25,"h":80.44,"l":79.29,"n":72156,"o":80,"t":"2025-02-20T05:00:00Z","v":8695668,"vw":80.066667},{"c":80.27,"h":80.53,"l":79.88,"n":69446,"o":80.26,"t":"2025-02-21T05:00:00Z","v":7773743,"vw":80.243096},{"c":79.87,"h":80.51,"l":79.51,"n":68920,"o":80.5,"t":"2025-02-24T05:00:00Z","v":7486963,"vw":79.865195},{"c":79.47,"h":79.63,"l":78.32,"n":90434,"o":79.4,"t":"2025-02-25T05:00:00Z","v":10918954,"vw":79.053795},{"c":79.8,"h":80.5,"l":79.36,"n":63989,"o":79.62,"t":"2025-02-26T05:00:00Z","v":7710965,"vw":79.847335},{"c":78.03,"h":79.7587,"l":77.95,"n":94359,"o":79.58,"t":"2025-02-27T05:00:00Z","v":12537642,"vw":78.683273},{"c":79.22,"h":79.25,"l":78.12,"n":82213,"o":78.54,"t":"2025-02-28T05:00:00Z","v":10884991,"vw":78.701913},{"c":79.33,"h":79.58,"l":78.8,"n":75237,"o":79.14,"t":"2025-03-03T05:00:00Z","v":9638155,"vw":79.264221},{"c":78.04,"h":79.75,"l":77.92,"n":100944,"o":79.33,"t":"2025-03-04T05:00:00Z","v":11280922,"vw":78.908119},{"c":77.49,"h":78.04,"l":76.855,"n":90311,"o":77.52,"t":"2025-03-05T05:00:00Z","v":10333353,"vw":77.454982},{"c":75.88,"h":76.96,"l":75.66,"n":103137,"o":76.89,"t":"2025-03-06T05:00:00Z","v":12702945,"vw":76.041363},{"c":77.29,"h":77.63,"l":75.83,"n":91584,"o":76.05,"t":"2025-03-07T05:00:00Z","v":11617219,"vw":77.006937},{"c":78.14,"h":78.37,"l":77.02,"n":124286,"o":77.02,"t":"2025-03-10T04:00:00Z","v":18682978,"vw":77.780353},{"c":77.41,"h":78.4,"l":77,"n":98186,"o":78.1,"t":"2025-03-11T04:00:00Z","v":16320185,"vw":77.700641},{"c":77.17,"h":77.85,"l":76.7,"n":76148,"o":77.4,"t":"2025-03-12T04:00:00Z","v":8716191,"vw":77.2633},{"c":77.36,"h":77.68,"l":76.87,"n":68195,"o":77.43,"t":"2025-03-13T04:00:00Z","v":8400896,"vw":77.199047},{"c":78.87,"h":78.96,"l":77.31,"n":66437,"o":77.59,"t":"2025-03-14T04:00:00Z","v":9134951,"vw":78.323496},{"c":79.2,"h":79.655,"l":78.46,"n":69268,"o":78.85,"t":"2025-03-17T04:00:00Z","v":9645216,"vw":79.265217},{"c":78.65,"h":78.87,"l":78.14,"n":74883,"o":78.73,"t":"2025-03-18T04:00:00Z","v":9642761,"vw":78.553977},{"c":78.94,"h":79.05,"l":78.41,"n":64964,"o":78.69,"t":"2025-03-19T04:00:00Z","v":8081767,"vw":78.770352},{"c":79.26,"h":79.38,"l":78.78,"n":61900,"o":78.95,"t":"2025-03-20T04:00:00Z","v":8207572,"vw":79.127219},{"c":78.75,"h":79.33,"l":78.26,"n":62233,"o":78.95,"t":"2025-03-21T04:00:00Z","v":7813884,"vw":78.668521},{"c":78.17,"h":79.12,"l":78.1,"n":58409,"o":78.5,"t":"2025-03-24T04:00:00Z","v":6998419,"vw":78.388064},{"c":76.92,"h":78.11,"l":76.555,"n":76198,"o":78.09,"t":"2025-03-25T04:00:00Z","v":11197980,"vw":76.99709},{"c":77.43,"h":77.61,"l":76.93,"n":65145,"o":76.93,"t":"2025-03-26T04:00:00Z","v":7582321,"vw":77.327626},{"c":77.41,"h":78.05,"l":77.1775,"n":53859,"o":77.36,"t":"2025-03-27T04:00:00Z","v":6985925,"vw":77.585253},{"c":77.98,"h":78.465,"l":77.74,"n":71412,"o":77.88,"t":"2025-03-28T04:00:00Z","v":9539289,"vw":78.151937},{"c":78.85,"h":79.165,"l":78.08,"n":73646,"o":78.1,"t":"2025-03-31T04:00:00Z","v":10734966,"vw":78.664801},{"c":79.05,"h":79.28,"l":78.285,"n":77450,"o":78.8,"t":"2025-04-01T04:00:00Z","v":9042354,"vw":78.866476},{"c":79.42,"h":79.6,"l":78.59,"n":62955,"o":78.99,"t":"2025-04-02T04:00:00Z","v":6475586,"vw":79.219106},{"c":78.92,"h":80.21,"l":78.82,"n":140632,"o":79.32,"t":"2025-04-03T04:00:00Z","v":19324592,"vw":79.375959},{"c":74.53,"h":79.29,"l":74.04,"n":225117,"o":79.29,"t":"2025-04-04T04:00:00Z","v":33082490,"vw":76.0226},{"c":73.39,"h":75.64,"l":71.775,"n":282475,"o":73.39,"t":"2025-04-07T04:00:00Z","v":36581472,"vw":73.428807},{"c":73.09,"h":75.23,"l":72.24,"n":151753,"o":74.7,"t":"2025-04-08T04:00:00Z","v":19793149,"vw":74.111525},{"c":75.97,"h":76.165,"l":71.02,"n":233563,"o":72.46,"t":"2025-04-09T04:00:00Z","v":35018427,"vw":73.888728},{"c":75.4,"h":76.28,"l":73.835,"n":171267,"o":75.4,"t":"2025-04-10T04:00:00Z","v":22083878,"vw":75.300628},{"c":76.32,"h":76.585,"l":74.43,"n":111350,"o":75.36,"t":"2025-04-11T04:00:00Z","v":14420013,"vw":75.614823},{"c":77.69,"h":77.945,"l":76.47,"n":79572,"o":76.92,"t":"2025-04-14T04:00:00Z","v":9707782,"vw":77.50333},{"c":77.68,"h":78.37,"l":77.585,"n":60585,"o":77.86,"t":"2025-04-15T04:00:00Z","v":7628580,"vw":77.969488},{"c":76.98,"h":78.165,"l":76.725,"n":69369,"o":77.87,"t":"2025-04-16T04:00:00Z","v":8750379,"vw":77.434718},{"c":77.77,"h":78.745,"l":77.28,"n":70825,"o":77.28,"t":"2025-04-17T04:00:00Z","v":9464374,"vw":78.151812},{"c":75.93,"h":77.51,"l":75.03,"n":73617,"o":77.42,"t":"2025-04-21T04:00:00Z","v":10390015,"vw":75.95185},{"c":78,"h":78.17,"l":76.6777,"n":75800,"o":76.74,"t":"2025-04-22T04:00:00Z","v":10846394,"vw":77.614286},{"c":78.33,"h":79.21,"l":77.62,"n":99693,"o":78.77,"t":"2025-04-23T04:00:00Z","v":13951919,"vw":78.425499},{"c":78.45,"h":78.81,"l":77.71,"n":58814,"o":78.27,"t":"2025-04-24T04:00:00Z","v":8414041,"vw":78.326163},{"c":78.21,"h":78.57,"l":77.86,"n":60876,"o":78.52,"t":"2025-04-25T04:00:00Z","v":7037677,"vw":78.15568},{"c":78.69,"h":78.845,"l":77.71,"n":50976,"o":78.25,"t":"2025-04-28T04:00:00Z","v":5542415,"vw":78.362738},{"c":79.3,"h":79.43,"l":78.25,"n":56863,"o":78.58,"t":"2025-04-29T04:00:00Z","v":6584036,"vw":79.012602},{"c":78.9,"h":79.17,"l":77.535,"n":73407,"o":78.99,"t":"2025-04-30T04:00:00Z","v":9038576,"vw":78.367684},{"c":79.13,"h":80.125,"l":78.87,"n":74593,"o":79.39,"t":"2025-05-01T04:00:00Z","v":8983537,"vw":79.496993},{"c":79.75,"h":79.985,"l":78.985,"n":74695,"o":79.42,"t":"2025-05-02T04:00:00Z","v":8037104,"vw":79.601244},{"c":79.55,"h":79.79,"l":78.77,"n":62200,"o":79.49,"t":"2025-05-05T04:00:00Z","v":7447992,"vw":79.373839},{"c":80.52,"h":81.08,"l":79.49,"n":74851,"o":79.56,"t":"2025-05-06T04:00:00Z","v":10317468,"vw":80.526926},{"c":80.75,"h":81.22,"l":80.1,"n":70848,"o":80.38,"t":"2025-05-07T04:00:00Z","v":9788349,"vw":80.743236},{"c":80.1,"h":80.99,"l":79.985,"n":83259,"o":80.79,"t":"2025-05-08T04:00:00Z","v":11219314,"vw":80.527496},{"c":80.24,"h":80.33,"l":79.72,"n":56509,"o":80.31,"t":"2025-05-09T04:00:00Z","v":8710180,"vw":80.042143},{"c":79.76,"h":80.82,"l":79.4,"n":98035,"o":80.615,"t":"2025-05-12T04:00:00Z","v":13730121,"vw":79.901115},{"c":79.65,"h":80.27,"l":79.21,"n":91872,"o":79.64,"t":"2025-05-13T04:00:00Z","v":12031821,"vw":79.819982},{"c":79.3,"h":79.505,"l":78.11,"n":86931,"o":79.48,"t":"2025-05-14T04:00:00Z","v":11456411,"vw":78.895695},{"c":80.99,"h":81.205,"l":79.57,"n":92787,"o":79.62,"t":"2025-05-15T04:00:00Z","v":13315011,"vw":80.614842},{"c":82.18,"h":82.21,"l":80.91,"n":76044,"o":81.11,"t":"2025-05-16T04:00:00Z","v":10038516,"vw":81.511365},{"c":82.53,"h":82.565,"l":81.47,"n":68784,"o":81.49,"t":"2025-05-19T04:00:00Z","v":8153227,"vw":82.130304},{"c":82.77,"h":83.05,"l":82.4,"n":68539,"o":82.4,"t":"2025-05-20T04:00:00Z","v":9037689,"vw":82.843178},{"c":81.26,"h":82.655,"l":81.1,"n":86315,"o":82.5,"t":"2025-05-21T04:00:00Z","v":11352423,"vw":81.726263},{"c":80.1,"h":80.57,"l":79.165,"n":108734,"o":80.57,"t":"2025-05-22T04:00:00Z","v":15318835,"vw":79.933709},{"c":81.06,"h":81.13,"l":79.7,"n":82192,"o":80.64,"t":"2025-05-23T04:00:00Z","v":10865401,"vw":80.582249},{"c":81.67,"h":81.88,"l":81.045,"n":74868,"o":81.69,"t":"2025-05-27T04:00:00Z","v":9247351,"vw":81.591002},{"c":80.53,"h":81.66,"l":80.18,"n":87229,"o":81.62,"t":"2025-05-28T04:00:00Z","v":10477298,"vw":80.773366},{"c":81.09,"h":81.22,"l":80.21,"n":83481,"o":80.57,"t":"2025-05-29T04:00:00Z","v":10434209,"vw":80.830884},{"c":81.92,"h":82.06,"l":80.78,"n":77038,"o":80.93,"t":"2025-05-30T04:00:00Z","v":10340249,"vw":81.547675},{"c":82.18,"h":82.29,"l":81.24,"n":92766,"o":81.57,"t":"2025-06-02T04:00:00Z","v":13399772,"vw":81.908583},{"c":82.4,"h":83.17,"l":81.74,"n":108379,"o":83.17,"t":"2025-06-03T04:00:00Z","v":14273989,"vw":82.342014},{"c":80.96,"h":82.26,"l":80.96,"n":115422,"o":82.26,"t":"2025-06-04T04:00:00Z","v":16501174,"vw":81.533376},{"c":80.83,"h":81.19,"l":80.665,"n":86031,"o":81.19,"t":"2025-06-05T04:00:00Z","v":10587534,"vw":80.908467},{"c":81.19,"h":81.325,"l":80.495,"n":79127,"o":81.24,"t":"2025-06-06T04:00:00Z","v":10633697,"vw":80.969539},{"c":80.67,"h":81.355,"l":80.535,"n":88410,"o":81.05,"t":"2025-06-09T04:00:00Z","v":12433632,"vw":80.995974},{"c":80.86,"h":81.05,"l":80.255,"n":85804,"o":80.88,"t":"2025-06-10T04:00:00Z","v":14026418,"vw":80.6922},{"c":80.91,"h":81.211,"l":80.645,"n":73634,"o":81.1,"t":"2025-06-11T04:00:00Z","v":10697516,"vw":80.905087},{"c":81.89,"h":81.935,"l":80.92,"n":70101,"o":80.96,"t":"2025-06-12T04:00:00Z","v":9784745,"vw":81.60012},{"c":81.42,"h":81.91,"l":81.18,"n":89069,"o":81.77,"t":"2025-06-13T04:00:00Z","v":12663058,"vw":81.569037},{"c":81.02,"h":82.26,"l":80.625,"n":87715,"o":81.82,"t":"2025-06-16T04:00:00Z","v":13633300,"vw":81.411878},{"c":80.35,"h":81.1,"l":79.78,"n":96439,"o":80.9,"t":"2025-06-17T04:00:00Z","v":14168085,"vw":80.481055},{"c":80.56,"h":80.96,"l":80.14,"n":76827,"o":80.54,"t":"2025-06-18T04:00:00Z","v":11161969,"vw":80.549476},{"c":80.78,"h":81.44,"l":80.67,"n":96393,"o":80.73,"t":"2025-06-20T04:00:00Z","v":15844312,"vw":80.96464},{"c":81.24,"h":81.37,"l":80.47,"n":92507,"o":80.64,"t":"2025-06-23T04:00:00Z","v":12786518,"vw":80.983664},{"c":81.59,"h":81.82,"l":81.185,"n":69180,"o":81.33,"t":"2025-06-24T04:00:00Z","v":10195111,"vw":81.609308},{"c":80.5,"h":81.4,"l":80.35,"n":80616,"o":81.4,"t":"2025-06-25T04:00:00Z","v":13385920,"vw":80.710086},{"c":81.17,"h":81.21,"l":80.495,"n":66691,"o":80.65,"t":"2025-06-26T04:00:00Z","v":9373380,"vw":80.852252},{"c":81.33,"h":81.99,"l":81.08,"n":84956,"o":81.38,"t":"2025-06-27T04:00:00Z","v":12653861,"vw":81.461713},{"c":81.66,"h":81.745,"l":80.68,"n":79008,"o":80.94,"t":"2025-06-30T04:00:00Z","v":11009046,"vw":81.186914},{"c":81.94,"h":82,"l":80.68,"n":129012,"o":81.63,"t":"2025-07-01T04:00:00Z","v":19845457,"vw":81.543824},{"c":81.23,"h":82.0099,"l":80.84,"n":80899,"o":81.64,"t":"2025-07-02T04:00:00Z","v":10945497,"vw":81.392374},{"c":81.84,"h":82.17,"l":81.13,"n":48263,"o":81.27,"t":"2025-07-03T04:00:00Z","v":7450061,"vw":81.816843},{"c":82.01,"h":82.065,"l":81.49,"n":67833,"o":81.66,"t":"2025-07-07T04:00:00Z","v":10107823,"vw":81.807179},{"c":81.14,"h":81.44,"l":80.345,"n":111684,"o":81.44,"t":"2025-07-08T04:00:00Z","v":22145063,"vw":80.939507},{"c":81.9,"h":82.06,"l":80.885,"n":110730,"o":81.46,"t":"2025-07-09T04:00:00Z","v":20115517,"vw":81.589955},{"c":82.57,"h":82.725,"l":81.37,"n":99957,"o":81.62,"t":"2025-07-10T04:00:00Z","v":14538616,"vw":82.260029},{"c":82.45,"h":82.765,"l":81.68,"n":76580,"o":81.91,"t":"2025-07-11T04:00:00Z","v":11099908,"vw":82.250631},{"c":82.78,"h":83.05,"l":81.94,"n":89367,"o":82.39,"t":"2025-07-14T04:00:00Z","v":11941740,"vw":82.532943},{"c":81.99,"h":82.77,"l":81.575,"n":93319,"o":82.77,"t":"2025-07-15T04:00:00Z","v":13126496,"vw":82.097077},{"c":82.03,"h":82.355,"l":81.3865,"n":84142,"o":82.04,"t":"2025-07-16T04:00:00Z","v":11311975,"vw":81.968681},{"c":82.37,"h":82.615,"l":81.845,"n":72973,"o":81.98,"t":"2025-07-17T04:00:00Z","v":9878691,"vw":82.278421},{"c":83.75,"h":84.04,"l":82.53,"n":99741,"o":82.64,"t":"2025-07-18T04:00:00Z","v":14313273,"vw":83.628553},{"c":84.02,"h":84.53,"l":83.685,"n":79054,"o":83.96,"t":"2025-07-21T04:00:00Z","v":9948036,"vw":84.134471},{"c":85.05,"h":85.1,"l":84.11,"n":89562,"o":84.335,"t":"2025-07-22T04:00:00Z","v":11759144,"vw":84.692022},{"c":84.41,"h":86.02,"l":84.065,"n":135444,"o":85.81,"t":"2025-07-23T04:00:00Z","v":20166514,"vw":84.849205},{"c":84.3,"h":84.695,"l":84.08,"n":84086,"o":84.52,"t":"2025-07-24T04:00:00Z","v":11069070,"vw":84.418995},{"c":84.52,"h":84.605,"l":84.11,"n":70263,"o":84.43,"t":"2025-07-25T04:00:00Z","v":8160240,"vw":84.387805},{"c":83.62,"h":84.53,"l":83.405,"n":85448,"o":84.51,"t":"2025-07-28T04:00:00Z","v":11206754,"vw":83.708251},{"c":84.58,"h":84.63,"l":83.76,"n":76653,"o":83.94,"t":"2025-07-29T04:00:00Z","v":9198065,"vw":84.286074},{"c":85.21,"h":85.97,"l":84.75,"n":105180,"o":84.83,"t":"2025-07-30T04:00:00Z","v":13712211,"vw":85.37785},{"c":85.67,"h":85.8,"l":84.88,"n":120871,"o":84.95,"t":"2025-07-31T04:00:00Z","v":15089758,"vw":85.38891},{"c":85.8,"h":86.26,"l":84.91,"n":142642,"o":85.57,"t":"2025-08-01T04:00:00Z","v":17926030,"vw":85.646502},{"c":87.32,"h":87.56,"l":86.04,"n":96132,"o":86.22,"t":"2025-08-04T04:00:00Z","v":12865383,"vw":87.089351},{"c":86.39,"h":87.665,"l":86.13,"n":97527,"o":87.35,"t":"2025-08-05T04:00:00Z","v":10727244,"vw":86.728771},{"c":85.62,"h":86.545,"l":85.545,"n":100777,"o":86.52,"t":"2025-08-06T04:00:00Z","v":11510306,"vw":85.949308},{"c":86.55,"h":86.79,"l":85.18,"n":118895,"o":85.34,"t":"2025-08-07T04:00:00Z","v":12851359,"vw":86.351051},{"c":86.18,"h":86.945,"l":85.97,"n":88095,"o":86.79,"t":"2025-08-08T04:00:00Z","v":9222597,"vw":86.43345},{"c":85.91,"h":86.4627,"l":85.49,"n":81711,"o":86.4,"t":"2025-08-11T04:00:00Z","v":9774454,"vw":85.900626},{"c":86.28,"h":86.3,"l":85.5135,"n":88164,"o":86.19,"t":"2025-08-12T04:00:00Z","v":10378513,"vw":85.922338},{"c":86.47,"h":86.53,"l":85.67,"n":95662,"o":86.4,"t":"2025-08-13T04:00:00Z","v":11212992,"vw":86.136419},{"c":85.87,"h":86.41,"l":85.78,"n":78599,"o":86.15,"t":"2025-08-14T04:00:00Z","v":9373913,"vw":86.066527},{"c":85.62,"h":86.09,"l":85.09,"n":118414,"o":85.74,"t":"2025-08-15T04:00:00Z","v":14788567,"vw":85.605379},{"c":85.25,"h":86.07,"l":85.13,"n":64548,"o":85.75,"t":"2025-08-18T04:00:00Z","v":8040164,"vw":85.475739},{"c":86.08,"h":86.115,"l":85.13,"n":65819,"o":85.28,"t":"2025-08-19T04:00:00Z","v":8218378,"vw":85.722576},{"c":86.17,"h":86.72,"l":85.8597,"n":88039,"o":86.22,"t":"2025-08-20T04:00:00Z","v":10084653,"vw":86.253764},{"c":85.58,"h":86.62,"l":85.335,"n":67489,"o":86.18,"t":"2025-08-21T04:00:00Z","v":8115106,"vw":85.902484},{"c":86.04,"h":86.54,"l":85.785,"n":76579,"o":86.17,"t":"2025-08-22T04:00:00Z","v":9617384,"vw":86.053282},{"c":85.07,"h":86,"l":84.98,"n":77104,"o":85.75,"t":"2025-08-25T04:00:00Z","v":8491226,"vw":85.340697},{"c":85.26,"h":85.445,"l":84.755,"n":70785,"o":85.15,"t":"2025-08-26T04:00:00Z","v":8631462,"vw":85.120001},{"c":85.28,"h":85.48,"l":85.015,"n":64333,"o":85.26,"t":"2025-08-27T04:00:00Z","v":8410727,"vw":85.254468},{"c":84.63,"h":85.37,"l":84.5,"n":64141,"o":85.34,"t":"2025-08-28T04:00:00Z","v":8039405,"vw":84.97618},{"c":84.32,"h":84.76,"l":84.185,"n":68397,"o":84.58,"t":"2025-08-29T04:00:00Z","v":9733781,"vw":84.481282},{"c":84.04,"h":84.14,"l":83.51,"n":74093,"o":84,"t":"2025-09-02T04:00:00Z","v":10327912,"vw":83.837016},{"c":83.83,"h":83.99,"l":83.3801,"n":66616,"o":83.75,"t":"2025-09-03T04:00:00Z","v":8633959,"vw":83.658761},{"c":83.73,"h":84.64,"l":83.285,"n":78356,"o":84.42,"t":"2025-09-04T04:00:00Z","v":11181056,"vw":83.79343},{"c":83.47,"h":84.145,"l":82.81,"n":94574,"o":83.95,"t":"2025-09-05T04:00:00Z","v":13500312,"vw":83.310125},{"c":82.62,"h":83.56,"l":82.3,"n":93526,"o":83.52,"t":"2025-09-08T04:00:00Z","v":14235114,"vw":82.690636},{"c":83.19,"h":83.465,"l":82.445,"n":77514,"o":82.6,"t":"2025-09-09T04:00:00Z","v":12870715,"vw":83.071433},{"c":84.62,"h":84.755,"l":83.489,"n":97412,"o":83.49,"t":"2025-09-10T04:00:00Z","v":16084400,"vw":84.365693},{"c":85.07,"h":85.13,"l":84.39,"n":81304,"o":84.51,"t":"2025-09-11T04:00:00Z","v":12126822,"vw":84.810472},{"c":85.5,"h":85.75,"l":84.68,"n":64234,"o":84.83,"t":"2025-09-12T04:00:00Z","v":9363548,"vw":85.409442},{"c":85.7,"h":86.1,"l":85.505,"n":66991,"o":85.51,"t":"2025-09-15T04:00:00Z","v":11409578,"vw":85.755595},{"c":84.14,"h":85.58,"l":84.1,"n":71047,"o":85.55,"t":"2025-09-16T04:00:00Z","v":10826355,"vw":84.701844},{"c":84.35,"h":85.065,"l":84.175,"n":84279,"o":84.69,"t":"2025-09-17T04:00:00Z","v":10084128,"vw":84.568741},{"c":84.41,"h":84.95,"l":83.82,"n":85737,"o":84.2,"t":"2025-09-18T04:00:00Z","v":12651622,"vw":84.477425},{"c":84.95,"h":85.29,"l":84.17,"n":79612,"o":84.62,"t":"2025-09-19T04:00:00Z","v":10487414,"vw":84.757379},{"c":85.2,"h":85.385,"l":84.22,"n":77331,"o":84.42,"t":"2025-09-22T04:00:00Z","v":9738469,"vw":84.797822},{"c":85.64,"h":85.775,"l":84.91,"n":73505,"o":85.07,"t":"2025-09-23T04:00:00Z","v":8950327,"vw":85.413696},{"c":86.25,"h":86.4,"l":85.55,"n":70310,"o":85.8,"t":"2025-09-24T04:00:00Z","v":8658806,"vw":86.066877},{"c":85.42,"h":86.35,"l":85.415,"n":77659,"o":86.17,"t":"2025-09-25T04:00:00Z","v":9344990,"vw":85.776404},{"c":86.81,"h":86.835,"l":85.63,"n":69221,"o":85.71,"t":"2025-09-26T04:00:00Z","v":8117219,"vw":86.470813},{"c":87.06,"h":87.2,"l":86.16,"n":71471,"o":86.77,"t":"2025-09-29T04:00:00Z","v":8565388,"vw":86.710593},{"c":87.21,"h":87.545,"l":86.585,"n":84992,"o":87.165,"t":"2025-09-30T04:00:00Z","v":10979975,"vw":87.056342},{"c":88.05,"h":88.24,"l":87.27,"n":107417,"o":87.38,"t":"2025-10-01T04:00:00Z","v":14597725,"vw":87.978612},{"c":87.89,"h":87.92,"l":87.24,"n":80975,"o":87.82,"t":"2025-10-02T04:00:00Z","v":11324601,"vw":87.659944},{"c":88.91,"h":89.73,"l":88.09,"n":88707,"o":88.16,"t":"2025-10-03T04:00:00Z","v":12566928,"vw":89.198338},{"c":89.77,"h":89.87,"l":88.82,"n":78681,"o":89.43,"t":"2025-10-06T04:00:00Z","v":10012112,"vw":89.509899},{"c":90.18,"h":90.57,"l":89.9001,"n":94662,"o":90.14,"t":"2025-10-07T04:00:00Z","v":16450918,"vw":90.241886},{"c":90.8,"h":90.93,"l":90.125,"n":77090,"o":90.82,"t":"2025-10-08T04:00:00Z","v":9895564,"vw":90.587726},{"c":90.57,"h":91.37,"l":90.39,"n":79892,"o":91.1,"t":"2025-10-09T04:00:00Z","v":10778731,"vw":90.735373},{"c":90.2,"h":91.37,"l":90.1,"n":108900,"o":90.87,"t":"2025-10-10T04:00:00Z","v":11591910,"vw":90.736033},{"c":90.89,"h":91.31,"l":90.22,"n":84785,"o":90.26,"t":"2025-10-13T04:00:00Z","v":9380267,"vw":90.870404},{"c":91.7,"h":91.9999,"l":90.58,"n":91661,"o":90.73,"t":"2025-10-14T04:00:00Z","v":8786063,"vw":91.505317},{"c":92.9,"h":93.18,"l":92.11,"n":95768,"o":92.11,"t":"2025-10-15T04:00:00Z","v":9543794,"vw":92.757618},{"c":91.89,"h":93.77,"l":91.87,"n":111576,"o":93.18,"t":"2025-10-16T04:00:00Z","v":14559457,"vw":92.687687},{"c":91.57,"h":92.19,"l":91.18,"n":112089,"o":92.06,"t":"2025-10-17T04:00:00Z","v":10912937,"vw":91.573219},{"c":91.54,"h":92.49,"l":91.19,"n":96030,"o":92.27,"t":"2025-10-20T04:00:00Z","v":12710409,"vw":91.669969},{"c":90.61,"h":91.74,"l":90.17,"n":92631,"o":91.63,"t":"2025-10-21T04:00:00Z","v":11053940,"vw":90.6343},{"c":90.4,"h":90.86,"l":89.9723,"n":92161,"o":90.81,"t":"2025-10-22T04:00:00Z","v":9550607,"vw":90.466862},{"c":90.33,"h":91.04,"l":89.83,"n":75440,"o":90.99,"t":"2025-10-23T04:00:00Z","v":8066028,"vw":90.317159},{"c":91.39,"h":91.84,"l":90.76,"n":85905,"o":90.85,"t":"2025-10-24T04:00:00Z","v":10868557,"vw":91.36141},{"c":91.64,"h":91.725,"l":90.515,"n":80831,"o":91.39,"t":"2025-10-27T04:00:00Z","v":8021392,"vw":91.220972},{"c":90.13,"h":91.97,"l":90.02,"n":102246,"o":91.97,"t":"2025-10-28T04:00:00Z","v":10327119,"vw":90.381676},{"c":90.1,"h":90.71,"l":89.73,"n":114705,"o":90.12,"t":"2025-10-29T04:00:00Z","v":12135860,"vw":90.289698},{"c":89.72,"h":90.85,"l":89.685,"n":96671,"o":90,"t":"2025-10-30T04:00:00Z","v":9435439,"vw":90.086557},{"c":89.1,"h":89.58,"l":88.63,"n":77348,"o":89.32,"t":"2025-10-31T04:00:00Z","v":9215456,"vw":89.15747},{"c":89.15,"h":89.4,"l":88.11,"n":96530,"o":89.03,"t":"2025-11-03T05:00:00Z","v":11169846,"vw":88.82936},{"c":88.83,"h":89.18,"l":88.445,"n":79745,"o":89.11,"t":"2025-11-04T05:00:00Z","v":8578366,"vw":88.876195},{"c":88.85,"h":89.27,"l":88.44,"n":77237,"o":88.81,"t":"2025-11-05T05:00:00Z","v":8429543,"vw":88.900136},{"c":88.46,"h":89.36,"l":88.415,"n":98364,"o":88.69,"t":"2025-11-06T05:00:00Z","v":11834366,"vw":88.906184},{"c":89.69,"h":89.71,"l":88.1,"n":106701,"o":88.1,"t":"2025-11-07T05:00:00Z","v":12168808,"vw":88.833586},{"c":89.66,"h":90.36,"l":88.89,"n":85181,"o":89.95,"t":"2025-11-10T05:00:00Z","v":8973594,"vw":89.688393},{"c":89.71,"h":90.0625,"l":89.205,"n":61385,"o":89.7,"t":"2025-11-11T05:00:00Z","v":7217651,"vw":89.610417},{"c":89.92,"h":89.995,"l":89.42,"n":62833,"o":89.77,"t":"2025-11-12T05:00:00Z","v":7509249,"vw":89.74366},{"c":88.68,"h":89.69,"l":88.61,"n":85476,"o":89.69,"t":"2025-11-13T05:00:00Z","v":10337682,"vw":89.067982},{"c":88.76,"h":89.44,"l":88.22,"n":88729,"o":88.425,"t":"2025-11-14T05:00:00Z","v":10084398,"vw":88.888114},{"c":89.56,"h":89.86,"l":88.84,"n":90376,"o":88.93,"t":"2025-11-17T05:00:00Z","v":12100709,"vw":89.425173},{"c":89.22,"h":90.07,"l":89.19,"n":94341,"o":89.64,"t":"2025-11-18T05:00:00Z","v":12579355,"vw":89.570709},{"c":88.47,"h":89.54,"l":88.28,"n":92758,"o":89.29,"t":"2025-11-19T05:00:00Z","v":12547764,"vw":88.901497},{"c":88.02,"h":89.72,"l":87.96,"n":98236,"o":89.17,"t":"2025-11-20T05:00:00Z","v":12771595,"vw":88.847034},{"c":88.15,"h":88.5,"l":87.52,"n":110929,"o":88.39,"t":"2025-11-21T05:00:00Z","v":14294671,"vw":88.116508},{"c":89.15,"h":89.38,"l":87.725,"n":81962,"o":88.28,"t":"2025-11-24T05:00:00Z","v":11786358,"vw":88.58791},{"c":88.81,"h":89.52,"l":88.445,"n":77253,"o":89.38,"t":"2025-11-25T05:00:00Z","v":11097797,"vw":88.834947},{"c":89.99,"h":90.095,"l":89.12,"n":64047,"o":89.285,"t":"2025-11-26T05:00:00Z","v":8379599,"vw":89.797652},{"c":90.63,"h":90.7,"l":90.045,"n":33756,"o":90.14,"t":"2025-11-28T05:00:00Z","v":3941293,"vw":90.489477},{"c":88.51,"h":90.12,"l":88.46,"n":86654,"o":90.12,"t":"2025-12-01T05:00:00Z","v":13169468,"vw":88.964064},{"c":87.88,"h":88.92,"l":87.765,"n":89776,"o":88.92,"t":"2025-12-02T05:00:00Z","v":8692057,"vw":88.148211},{"c":87.6,"h":88.2,"l":87.255,"n":76909,"o":87.95,"t":"2025-12-03T05:00:00Z","v":10863962,"vw":87.714104},{"c":87.42,"h":88.12,"l":87.12,"n":62576,"o":87.55,"t":"2025-12-04T05:00:00Z","v":7767589,"vw":87.55315},{"c":43.3,"h":43.78,"l":43.28,"n":64069,"o":43.72,"t":"2025-12-05T05:00:00Z","v":13474680,"vw":43.489695},{"c":42.72,"h":43.41,"l":42.66,"n":91314,"o":43.38,"t":"2025-12-08T05:00:00Z","v":21607859,"vw":42.906913},{"c":42.75,"h":43.17,"l":42.73,"n":99742,"o":42.95,"t":"2025-12-09T05:00:00Z","v":24347235,"vw":42.910244},{"c":42.73,"h":42.825,"l":42.415,"n":85376,"o":42.8,"t":"2025-12-10T05:00:00Z","v":25940248,"vw":42.639462},{"c":43.04,"h":43.15,"l":42.65,"n":73937,"o":42.65,"t":"2025-12-11T05:00:00Z","v":18703290,"vw":42.995731},{"c":42.83,"h":43.3789,"l":42.77,"n":79414,"o":43.17,"t":"2025-12-12T05:00:00Z","v":17179816,"vw":42.982355},{"c":43.22,"h":43.29,"l":42.83,"n":81581,"o":43.11,"t":"2025-12-15T05:00:00Z","v":19176444,"vw":43.066294},{"c":43.04,"h":43.31,"l":42.78,"n":70615,"o":43.2,"t":"2025-12-16T05:00:00Z","v":19067874,"vw":43.015191},{"c":42.76,"h":43.14,"l":42.54,"n":77107,"o":43.06,"t":"2025-12-17T05:00:00Z","v":19444596,"vw":42.771103},{"c":43.18,"h":43.415,"l":42.97,"n":78568,"o":43.03,"t":"2025-12-18T05:00:00Z","v":21935758,"vw":43.177373},{"c":42.63,"h":43.37,"l":42.6,"n":77298,"o":43.12,"t":"2025-12-19T05:00:00Z","v":22611971,"vw":42.927219},{"c":42.47,"h":42.53,"l":42.032,"n":70143,"o":42.29,"t":"2025-12-22T05:00:00Z","v":17894921,"vw":42.296152},{"c":42.62,"h":42.745,"l":42.38,"n":50884,"o":42.4,"t":"2025-12-23T05:00:00Z","v":15097710,"vw":42.599041},{"c":42.81,"h":42.86,"l":42.55,"n":24371,"o":42.61,"t":"2025-12-24T05:00:00Z","v":5761034,"vw":42.719051},{"c":42.78,"h":42.87,"l":42.632,"n":37242,"o":42.79,"t":"2025-12-26T05:00:00Z","v":8436715,"vw":42.750267},{"c":42.86,"h":43.11,"l":42.77,"n":51454,"o":42.81,"t":"2025-12-29T05:00:00Z","v":12838729,"vw":42.999916},{"c":42.96,"h":43.035,"l":42.812,"n":42299,"o":42.88,"t":"2025-12-30T05:00:00Z","v":9255258,"vw":42.929462},{"c":42.69,"h":43.01,"l":42.68,"n":46770,"o":42.97,"t":"2025-12-31T05:00:00Z","v":10129006,"vw":42.806946},{"c":43.18,"h":43.39,"l":42.659,"n":68327,"o":42.89,"t":"2026-01-02T05:00:00Z","v":20495359,"vw":43.121585},{"c":42.7,"h":43.29,"l":42.0649,"n":105423,"o":43.19,"t":"2026-01-05T05:00:00Z","v":27801739,"vw":42.45845},{"c":42.91,"h":42.955,"l":42.52,"n":79946,"o":42.75,"t":"2026-01-06T05:00:00Z","v":21861776,"vw":42.760682},{"c":41.87,"h":42.97,"l":41.74,"n":85133,"o":42.95,"t":"2026-01-07T05:00:00Z","v":27613333,"vw":42.141449},{"c":41.99,"h":42.29,"l":41.81,"n":80348,"o":41.82,"t":"2026-01-08T05:00:00Z","v":22853334,"vw":42.072499},{"c":42.51,"h":42.885,"l":42.49,"n":87293,"o":42.52,"t":"2026-01-09T05:00:00Z","v":21518262,"vw":42.649466},{"c":42.58,"h":42.71,"l":42.295,"n":66342,"o":42.38,"t":"2026-01-12T05:00:00Z","v":16810602,"vw":42.530735},{"c":42.85,"h":42.96,"l":42.415,"n":78460,"o":42.62,"t":"2026-01-13T05:00:00Z","v":22207350,"vw":42.703622},{"c":43.17,"h":43.3199,"l":42.765,"n":73038,"o":42.81,"t":"2026-01-14T05:00:00Z","v":21403068,"vw":43.118092},{"c":43.61,"h":43.8185,"l":43.32,"n":79191,"o":43.32,"t":"2026-01-15T05:00:00Z","v":21762739,"vw":43.604597},{"c":43.39,"h":43.52,"l":42.935,"n":96865,"o":43.17,"t":"2026-01-16T05:00:00Z","v":27803622,"vw":43.315831},{"c":42.96,"h":43.355,"l":42.825,"n":87974,"o":43.12,"t":"2026-01-20T05:00:00Z","v":25300852,"vw":43.055376},{"c":43.02,"h":43.305,"l":42.69,"n":112364,"o":43.305,"t":"2026-01-21T05:00:00Z","v":33736456,"vw":42.971},{"c":42.71,"h":43.27,"l":42.6042,"n":81918,"o":43.2,"t":"2026-01-22T05:00:00Z","v":26170688,"vw":42.914681},{"c":42.56,"h":42.75,"l":42.3,"n":80812,"o":42.71,"t":"2026-01-23T05:00:00Z","v":26527230,"vw":42.469585},{"c":42.87,"h":43.18,"l":42.66,"n":70138,"o":42.7,"t":"2026-01-26T05:00:00Z","v":19254039,"vw":42.938323},{"c":43.43,"h":43.545,"l":42.595,"n":86762,"o":42.82,"t":"2026-01-27T05:00:00Z","v":31070496,"vw":43.2992},{"c":43.33,"h":43.665,"l":43.13,"n":92422,"o":43.5,"t":"2026-01-28T05:00:00Z","v":25183571,"vw":43.364396},{"c":43.33,"h":43.77,"l":43.08,"n":92687,"o":43.51,"t":"2026-01-29T05:00:00Z","v":27417872,"vw":43.402508},{"c":43.25,"h":43.375,"l":42.77,"n":106012,"o":43.23,"t":"2026-01-30T05:00:00Z","v":27998373,"vw":43.092666},{"c":42.62,"h":43.475,"l":42.55,"n":103313,"o":43.3,"t":"2026-02-02T05:00:00Z","v":32847560,"vw":42.801945},{"c":43.24,"h":43.42,"l":42.66,"n":125181,"o":42.66,"t":"2026-02-03T05:00:00Z","v":35525495,"vw":43.214421},{"c":43.08,"h":43.65,"l":42.99,"n":103107,"o":43.47,"t":"2026-02-04T05:00:00Z","v":30994262,"vw":43.220854},{"c":43.1,"h":43.3687,"l":42.865,"n":95652,"o":43.22,"t":"2026-02-05T05:00:00Z","v":31475405,"vw":43.119724},{"c":43.35,"h":43.86,"l":42.975,"n":98887,"o":43.49,"t":"2026-02-06T05:00:00Z","v":30530074,"vw":43.341164},{"c":43.48,"h":43.55,"l":43.055,"n":74255,"o":43.37,"t":"2026-02-09T05:00:00Z","v":21173948,"vw":43.38856},{"c":44.2,"h":44.53,"l":43.555,"n":99450,"o":43.75,"t":"2026-02-10T05:00:00Z","v":34683593,"vw":44.165549},{"c":44.59,"h":44.625,"l":44.135,"n":82103,"o":44.36,"t":"2026-02-11T05:00:00Z","v":25614773,"vw":44.435225},{"c":45.25,"h":45.74,"l":44.74,"n":134526,"o":44.79,"t":"2026-02-12T05:00:00Z","v":45623348,"vw":45.394795},{"c":46.5,"h":46.6,"l":45.195,"n":116216,"o":45.2,"t":"2026-02-13T05:00:00Z","v":42451799,"vw":46.227812},{"c":46.38,"h":47.075,"l":46.24,"n":114944,"o":46.8,"t":"2026-02-17T05:00:00Z","v":32423973,"vw":46.564768},{"c":45.61,"h":46.61,"l":45.51,"n":105154,"o":46.61,"t":"2026-02-18T05:00:00Z","v":32841512,"vw":45.829939},{"c":46.11,"h":46.18,"l":45.68,"n":79500,"o":45.78,"t":"2026-02-19T05:00:00Z","v":24172480,"vw":45.992268},{"c":46.33,"h":46.485,"l":45.88,"n":79152,"o":46.3,"t":"2026-02-20T05:00:00Z","v":22623158,"vw":46.237788},{"c":46.68,"h":46.96,"l":46.37,"n":103090,"o":46.47,"t":"2026-02-23T05:00:00Z","v":33132256,"vw":46.590885},{"c":47.2,"h":47.23,"l":46.29,"n":100059,"o":46.64,"t":"2026-02-24T05:00:00Z","v":29504396,"vw":46.821932},{"c":47.36,"h":47.43,"l":46.595,"n":86470,"o":47.21,"t":"2026-02-25T05:00:00Z","v":22357854,"vw":47.11858},{"c":47.18,"h":47.39,"l":46.914,"n":106780,"o":47.27,"t":"2026-02-26T05:00:00Z","v":30579762,"vw":47.159978},{"c":47.73,"h":47.8,"l":47.13,"n":106246,"o":47.2,"t":"2026-02-27T05:00:00Z","v":39760826,"vw":47.571398},{"c":47.37,"h":47.74,"l":47.355,"n":115610,"o":47.41,"t":"2026-03-02T05:00:00Z","v":33088814,"vw":47.513913},{"c":47.07,"h":47.45,"l":45.955,"n":183077,"o":46.7,"t":"2026-03-03T05:00:00Z","v":60947974,"vw":46.706804},{"c":47.27,"h":47.42,"l":46.76,"n":96051,"o":47.09,"t":"2026-03-04T05:00:00Z","v":24021928,"vw":47.168566},{"c":46.9,"h":47.02,"l":46.47,"n":126520,"o":46.95,"t":"2026-03-05T05:00:00Z","v":29798504,"vw":46.76093},{"c":46.74,"h":46.96,"l":46.34,"n":97616,"o":46.63,"t":"2026-03-06T05:00:00Z","v":25002985,"vw":46.653802},{"c":46.85,"h":46.95,"l":46.04,"n":92980,"o":46.56,"t":"2026-03-09T04:00:00Z","v":27760393,"vw":46.566718},{"c":46.56,"h":47.035,"l":46.47,"n":82425,"o":46.64,"t":"2026-03-10T04:00:00Z","v":24937457,"vw":46.739302},{"c":46.17,"h":46.56,"l":46,"n":75489,"o":46.5,"t":"2026-03-11T04:00:00Z","v":20027441,"vw":46.237945},{"c":46.5,"h":47.0401,"l":45.96,"n":93794,"o":46,"t":"2026-03-12T04:00:00Z","v":27421294,"vw":46.686739},{"c":46.96,"h":47.315,"l":46.86,"n":95967,"o":46.97,"t":"2026-03-13T04:00:00Z","v":31522262,"vw":47.07462},{"c":47.26,"h":47.5,"l":46.95,"n":70163,"o":47.45,"t":"2026-03-16T04:00:00Z","v":19776757,"vw":47.183463},{"c":47.13,"h":47.635,"l":47.08,"n":65372,"o":47.52,"t":"2026-03-17T04:00:00Z","v":18503590,"vw":47.333095},{"c":46.73,"h":47.15,"l":46.73,"n":89182,"o":46.95,"t":"2026-03-18T04:00:00Z","v":31064737,"vw":46.932138},{"c":46.54,"h":46.9,"l":46.04,"n":93213,"o":46.65,"t":"2026-03-19T04:00:00Z","v":29545139,"vw":46.490682},{"c":44.65,"h":46.66,"l":44.43,"n":130246,"o":46.46,"t":"2026-03-20T04:00:00Z","v":47129763,"vw":45.319742},{"c":44.78,"h":45.1853,"l":44.57,"n":105040,"o":44.93,"t":"2026-03-23T04:00:00Z","v":31575522,"vw":44.858388},{"c":45.09,"h":45.5351,"l":44.485,"n":85113,"o":44.56,"t":"2026-03-24T04:00:00Z","v":24185042,"vw":45.238837},{"c":45.25,"h":45.645,"l":45.21,"n":74419,"o":45.52,"t":"2026-03-25T04:00:00Z","v":22298380,"vw":45.42087},{"c":45.33,"h":45.48,"l":45.015,"n":72619,"o":45.24,"t":"2026-03-26T04:00:00Z","v":19989189,"vw":45.28165},{"c":45.59,"h":46.075,"l":45.3,"n":82716,"o":45.37,"t":"2026-03-27T04:00:00Z","v":26174069,"vw":45.752322},{"c":45.92,"h":46.335,"l":45.755,"n":82894,"o":46.17,"t":"2026-03-30T04:00:00Z","v":28364948,"vw":46.067187},{"c":45.89,"h":45.9498,"l":45.26,"n":114595,"o":45.85,"t":"2026-03-31T04:00:00Z","v":42854081,"vw":45.637838},{"c":46.11,"h":46.28,"l":45.695,"n":86975,"o":45.78,"t":"2026-04-01T04:00:00Z","v":31186324,"vw":46.071099},{"c":46.34,"h":46.59,"l":45.9099,"n":64507,"o":46.04,"t":"2026-04-02T04:00:00Z","v":17332833,"vw":46.290966},{"c":46.17,"h":46.4965,"l":46.09,"n":48450,"o":46.145,"t":"2026-04-06T04:00:00Z","v":12941016,"vw":46.223539},{"c":46.27,"h":46.43,"l":46.04,"n":50395,"o":46.06,"t":"2026-04-07T04:00:00Z","v":13658174,"vw":46.274537},{"c":46.78,"h":46.78,"l":45.98,"n":69119,"o":46.29,"t":"2026-04-08T04:00:00Z","v":18880907,"vw":46.459652},{"c":47.15,"h":47.705,"l":46.62,"n":76324,"o":46.66,"t":"2026-04-09T04:00:00Z","v":23275862,"vw":47.389607},{"c":46.96,"h":47.455,"l":46.865,"n":54446,"o":47.06,"t":"2026-04-10T04:00:00Z","v":15053181,"vw":47.172612},{"c":46.39,"h":46.8785,"l":46.12,"n":70151,"o":46.84,"t":"2026-04-13T04:00:00Z","v":17797327,"vw":46.40718},{"c":46.47,"h":46.56,"l":45.9,"n":79243,"o":46.4,"t":"2026-04-14T04:00:00Z","v":25120397,"vw":46.310096},{"c":46.02,"h":46.315,"l":45.88,"n":70237,"o":46.31,"t":"2026-04-15T04:00:00Z","v":24845493,"vw":46.076873},{"c":46.35,"h":46.37,"l":45.835,"n":76696,"o":46,"t":"2026-04-16T04:00:00Z","v":26946500,"vw":46.1195},{"c":46.16,"h":46.28,"l":45.64,"n":75692,"o":46.23,"t":"2026-04-17T04:00:00Z","v":17603297,"vw":45.937065},{"c":45.75,"h":46.335,"l":45.65,"n":57179,"o":46.12,"t":"2026-04-20T04:00:00Z","v":14377209,"vw":46.018506},{"c":44.95,"h":45.95,"l":44.91,"n":77881,"o":45.91,"t":"2026-04-21T04:00:00Z","v":19598680,"vw":45.193296},{"c":44.87,"h":45.62,"l":44.71,"n":72530,"o":45.34,"t":"2026-04-22T04:00:00Z","v":21733532,"vw":45.061236},{"c":46.09,"h":46.14,"l":45.2,"n":86381,"o":45.37,"t":"2026-04-23T04:00:00Z","v":23865635,"vw":45.876227},{"c":46.18,"h":46.3,"l":45.74,"n":63450,"o":46.03,"t":"2026-04-24T04:00:00Z","v":24159930,"vw":46.127235},{"c":46.19,"h":46.495,"l":46.17,"n":56869,"o":46.37,"t":"2026-04-27T04:00:00Z","v":14544055,"vw":46.302159},{"c":46.25,"h":46.52,"l":46.04,"n":51314,"o":46.44,"t":"2026-04-28T04:00:00Z","v":13017171,"vw":46.254838},{"c":45.68,"h":46.27,"l":45.56,"n":50413,"o":46.07,"t":"2026-04-29T04:00:00Z","v":12656176,"vw":45.86471},{"c":46.85,"h":46.89,"l":45.85,"n":77449,"o":45.85,"t":"2026-04-30T04:00:00Z","v":22379591,"vw":46.612424},{"c":46.55,"h":47.296,"l":46.515,"n":70042,"o":46.84,"t":"2026-05-01T04:00:00Z","v":15508288,"vw":46.842783},{"c":46.37,"h":46.85,"l":46.09,"n":79853,"o":46.26,"t":"2026-05-04T04:00:00Z","v":18048363,"vw":46.38121},{"c":46.37,"h":46.82,"l":46.36,"n":73997,"o":46.53,"t":"2026-05-05T04:00:00Z","v":17501030,"vw":46.561881},{"c":45.71,"h":46.38,"l":45.6401,"n":114058,"o":46.28,"t":"2026-05-06T04:00:00Z","v":26317009,"vw":45.85468},{"c":45.12,"h":45.68,"l":45,"n":95062,"o":45.62,"t":"2026-05-07T04:00:00Z","v":23501025,"vw":45.237668},{"c":44.72,"h":45.51,"l":44.69,"n":73746,"o":45.36,"t":"2026-05-08T04:00:00Z","v":18159669,"vw":44.937606},{"c":45.14,"h":45.305,"l":44.83,"n":87244,"o":45.095,"t":"2026-05-11T04:00:00Z","v":22670991,"vw":45.100817},{"c":45.19,"h":45.3799,"l":44.8,"n":89506,"o":45.06,"t":"2026-05-12T04:00:00Z","v":28241761,"vw":45.180355},{"c":44.67,"h":44.8153,"l":44.36,"n":96584,"o":44.8,"t":"2026-05-13T04:00:00Z","v":27269976,"vw":44.60746},{"c":44.9,"h":44.92,"l":44.545,"n":74595,"o":44.63,"t":"2026-05-14T04:00:00Z","v":18474119,"vw":44.743638},{"c":43.87,"h":44.765,"l":43.825,"n":86517,"o":44.71,"t":"2026-05-15T04:00:00Z","v":21859194,"vw":44.099349},{"c":43.94,"h":44.21,"l":43.525,"n":104474,"o":44.07,"t":"2026-05-18T04:00:00Z","v":31555846,"vw":43.799869},{"c":44.34,"h":44.41,"l":43.62,"n":83584,"o":43.82,"t":"2026-05-19T04:00:00Z","v":22308493,"vw":44.153093},{"c":44.51,"h":44.855,"l":44.41,"n":67158,"o":44.66,"t":"2026-05-20T04:00:00Z","v":17585856,"vw":44.602751},{"c":45,"h":45.01,"l":44.435,"n":66854,"o":44.55,"t":"2026-05-21T04:00:00Z","v":18782245,"vw":44.847226},{"c":45.35,"h":45.44,"l":44.92,"n":64721,"o":45.06,"t":"2026-05-22T04:00:00Z","v":15191235,"vw":45.240729},{"c":45.33,"h":45.635,"l":45.33,"n":68275,"o":45.585,"t":"2026-05-26T04:00:00Z","v":13742348,"vw":45.485199},{"c":45.14,"h":45.365,"l":44.945,"n":66235,"o":45.25,"t":"2026-05-27T04:00:00Z","v":16872617,"vw":45.134629},{"c":44.63,"h":45.27,"l":44.58,"n":64991,"o":45.03,"t":"2026-05-28T04:00:00Z","v":19386524,"vw":44.837458},{"c":44.42,"h":44.715,"l":44.25,"n":74474,"o":44.67,"t":"2026-05-29T04:00:00Z","v":23051266,"vw":44.407903},{"c":43.1,"h":43.96,"l":43.07,"n":101404,"o":43.9,"t":"2026-06-01T04:00:00Z","v":31208308,"vw":43.420219},{"c":43.9,"h":43.96,"l":43.175,"n":87499,"o":43.21,"t":"2026-06-02T04:00:00Z","v":27367689,"vw":43.724865},{"c":43.71,"h":44.48,"l":43.675,"n":69111,"o":43.96,"t":"2026-06-03T04:00:00Z","v":21949879,"vw":44.062388},{"c":43.94,"h":44.11,"l":43.34,"n":67018,"o":43.87,"t":"2026-06-04T04:00:00Z","v":18217711,"vw":43.794853},{"c":44.35,"h":44.62,"l":43.965,"n":72321,"o":44.04,"t":"2026-06-05T04:00:00Z","v":21352883,"vw":44.343767},{"c":43.52,"h":44.375,"l":43.47,"n":72886,"o":44.32,"t":"2026-06-08T04:00:00Z","v":20845099,"vw":43.752685},{"c":43.98,"h":44.08,"l":43.465,"n":68412,"o":43.64,"t":"2026-06-09T04:00:00Z","v":20392135,"vw":43.842606},{"c":44,"h":44.28,"l":43.79,"n":62539,"o":44.22,"t":"2026-06-10T04:00:00Z","v":17779059,"vw":44.031014},{"c":44.05,"h":44.52,"l":44.01,"n":66005,"o":44.22,"t":"2026-06-11T04:00:00Z","v":19147308,"vw":44.283155},{"c":44.53,"h":44.61,"l":44.1875,"n":69867,"o":44.19,"t":"2026-06-12T04:00:00Z","v":17943761,"vw":44.417474},{"c":44.74,"h":44.9999,"l":44.19,"n":68921,"o":44.48,"t":"2026-06-15T04:00:00Z","v":18439118,"vw":44.692975},{"c":45.06,"h":45.5,"l":44.76,"n":65903,"o":44.84,"t":"2026-06-16T04:00:00Z","v":16397805,"vw":45.162395},{"c":44.46,"h":45.17,"l":44.24,"n":77893,"o":44.82,"t":"2026-06-17T04:00:00Z","v":22211601,"vw":44.639923},{"c":44.76,"h":45.34,"l":44.53,"n":93159,"o":44.6,"t":"2026-06-18T04:00:00Z","v":36929536,"vw":44.90626},{"c":44.72,"h":44.965,"l":44.43,"n":70163,"o":44.48,"t":"2026-06-22T04:00:00Z","v":21870100,"vw":44.78907},{"c":45.07,"h":45.2,"l":44.46,"n":64896,"o":44.75,"t":"2026-06-23T04:00:00Z","v":22296719,"vw":45.009628},{"c":45.54,"h":45.6,"l":45.085,"n":62354,"o":45.29,"t":"2026-06-24T04:00:00Z","v":18885705,"vw":45.35313},{"c":45.85,"h":46.185,"l":45.495,"n":76529,"o":45.66,"t":"2026-06-25T04:00:00Z","v":19265009,"vw":45.822571},{"c":46.2,"h":46.23,"l":45.885,"n":66467,"o":46,"t":"2026-06-26T04:00:00Z","v":19480516,"vw":46.071033},{"c":46.02,"h":46.31,"l":45.77,"n":60165,"o":46.2,"t":"2026-06-29T04:00:00Z","v":17919291,"vw":45.98591},{"c":45.34,"h":45.945,"l":45.32,"n":70930,"o":45.86,"t":"2026-06-30T04:00:00Z","v":18908413,"vw":45.621488},{"c":44.77,"h":45.36,"l":44.64,"n":83155,"o":45.24,"t":"2026-07-01T04:00:00Z","v":29495725,"vw":44.862692},{"c":45.76,"h":45.8,"l":45,"n":87576,"o":45.03,"t":"2026-07-02T04:00:00Z","v":24336920,"vw":45.438541},{"c":45.3,"h":45.825,"l":45.1101,"n":61771,"o":45.71,"t":"2026-07-06T04:00:00Z","v":19178410,"vw":45.338967},{"c":45.7,"h":46.32,"l":45.53,"n":63375,"o":45.63,"t":"2026-07-07T04:00:00Z","v":18964092,"vw":45.905018},{"c":45.36,"h":45.82,"l":45.31,"n":57820,"o":45.74,"t":"2026-07-08T04:00:00Z","v":14864444,"vw":45.509878},{"c":45.13,"h":45.66,"l":45.04,"n":67073,"o":45.555,"t":"2026-07-09T04:00:00Z","v":19669152,"vw":45.26631},{"c":45.41,"h":45.48,"l":45.09,"n":53500,"o":45.12,"t":"2026-07-10T04:00:00Z","v":14051931,"vw":45.324135},{"c":45.72,"h":45.8775,"l":45.43,"n":61038,"o":45.45,"t":"2026-07-13T04:00:00Z","v":15733436,"vw":45.692418},{"c":45.69,"h":46.28,"l":45.56,"n":58481,"o":45.93,"t":"2026-07-14T04:00:00Z","v":17388285,"vw":45.860693},{"c":45.22,"h":45.945,"l":45.165,"n":65402,"o":45.73,"t":"2026-07-15T04:00:00Z","v":15910754,"vw":45.458414},{"c":45.47,"h":45.62,"l":45.12,"n":59846,"o":45.24,"t":"2026-07-16T04:00:00Z","v":15616792,"vw":45.374214},{"c":45.17,"h":46.15,"l":45.055,"n":76739,"o":45.9,"t":"2026-07-17T04:00:00Z","v":20925764,"vw":45.459452},{"c":44.94,"h":45.66,"l":44.81,"n":59957,"o":45.325,"t":"2026-07-20T04:00:00Z","v":17829930,"vw":45.053185},{"c":44.92,"h":45.04,"l":44.64,"n":60162,"o":44.87,"t":"2026-07-21T04:00:00Z","v":15890174,"vw":44.848987},{"c":45.93,"h":45.985,"l":45.21,"n":63248,"o":45.27,"t":"2026-07-22T04:00:00Z","v":18365948,"vw":45.76271},{"c":46.19,"h":46.3279,"l":45.6,"n":57490,"o":45.65,"t":"2026-07-23T04:00:00Z","v":13697071,"vw":46.10842},{"c":46.29,"h":46.625,"l":46.1,"n":57547,"o":46.4,"t":"2026-07-24T04:00:00Z","v":16106009,"vw":46.323816},{"c":45.68,"h":46.28,"l":45.56,"n":62216,"o":46.125,"t":"2026-07-27T04:00:00Z","v":16610940,"vw":45.82067},{"c":45.52,"h":46.4251,"l":45.5,"n":54610,"o":45.86,"t":"2026-07-28T04:00:00Z","v":16412736,"vw":45.908643},{"c":44.91,"h":45.7997,"l":44.73,"n":75586,"o":45.76,"t":"2026-07-29T04:00:00Z","v":23646868,"vw":45.143465},{"c":44.66,"h":45.235,"l":44.36,"n":80177,"o":45.195,"t":"2026-07-30T04:00:00Z","v":23430829,"vw":44.705954},{"c":44.35,"h":44.74,"l":44.305,"n":80651,"o":44.61,"t":"2026-07-31T04:00:00Z","v":20779555,"vw":44.509961},{"c":44.36,"h":44.66,"l":43.94,"n":80166,"o":44.24,"t":"2026-08-03T04:00:00Z","v":25873169,"vw":44.317188},{"c":44.11,"h":44.29,"l":43.585,"n":108571,"o":44.25,"t":"2026-08-04T04:00:00Z","v":26769936,"vw":43.968056},{"c":43.66,"h":44.13,"l":43.285,"n":92476,"o":44.1,"t":"2026-08-05T04:00:00Z","v":26061704,"vw":43.615179},{"c":43.38,"h":44.27,"l":43.155,"n":89512,"o":44.15,"t":"2026-08-06T04:00:00Z","v":27020936,"vw":43.479678},{"c":43.61,"h":43.8653,"l":42.945,"n":75471,"o":43.2,"t":"2026-08-07T04:00:00Z","v":18695093,"vw":43.608616},{"c":43.13,"h":43.52,"l":43.055,"n":82972,"o":43.43,"t":"2026-08-10T04:00:00Z","v":25438840,"vw":43.18807},{"c":43.63,"h":43.71,"l":43.08,"n":70773,"o":43.13,"t":"2026-08-11T04:00:00Z","v":19688856,"vw":43.496356},{"c":43.84,"h":43.96,"l":43.64,"n":60942,"o":43.76,"t":"2026-08-12T04:00:00Z","v":15978505,"vw":43.78103},{"c":44.04,"h":44.195,"l":43.88,"n":63706,"o":43.89,"t":"2026-08-13T04:00:00Z","v":17856986,"vw":44.020396},{"c":44.31,"h":44.41,"l":43.975,"n":62012,"o":44.01,"t":"2026-08-14T04:00:00Z","v":17147693,"vw":44.260916},{"c":44.18,"h":44.25,"l":43.82,"n":60510,"o":44.2,"t":"2026-08-17T04:00:00Z","v":16379005,"vw":44.067194},{"c":44.02,"h":44.6501,"l":43.95,"n":76496,"o":44.53,"t":"2026-08-18T04:00:00Z","v":19424308,"vw":44.290489},{"c":44.02,"h":44.38,"l":43.8,"n":62114,"o":44.26,"t":"2026-08-19T04:00:00Z","v":15854797,"vw":44.070894},{"c":43.77,"h":44.26,"l":43.75,"n":63610,"o":43.83,"t":"2026-08-20T04:00:00Z","v":16339429,"vw":44.014585},{"c":42.77,"h":43.96,"l":42.75,"n":75075,"o":43.9,"t":"2026-08-21T04:00:00Z","v":22073313,"vw":43.075009},{"c":43.22,"h":43.26,"l":42.7,"n":67312,"o":42.87,"t":"2026-08-24T04:00:00Z","v":20057095,"vw":43.062366},{"c":43.31,"h":43.48,"l":43.07,"n":54288,"o":43.24,"t":"2026-08-25T04:00:00Z","v":13430366,"vw":43.300948},{"c":43.51,"h":43.705,"l":43.275,"n":46851,"o":43.31,"t":"2026-08-26T04:00:00Z","v":12243352,"vw":43.516548},{"c":43.18,"h":43.33,"l":42.92,"n":62000,"o":43.22,"t":"2026-08-27T04:00:00Z","v":16033183,"vw":43.111231},{"c":42.73,"h":43.38,"l":42.5601,"n":64488,"o":43.34,"t":"2026-08-28T04:00:00Z","v":20364229,"vw":42.830755},{"c":42.23,"h":42.395,"l":41.86,"n":84962,"o":42,"t":"2026-08-31T04:00:00Z","v":31628607,"vw":42.182352},{"c":42.56,"h":42.61,"l":42.09,"n":95450,"o":42.3,"t":"2026-09-01T04:00:00Z","v":30597575,"vw":42.422477},{"c":42.67,"h":42.71,"l":42.02,"n":105518,"o":42.4,"t":"2026-09-02T04:00:00Z","v":29769176,"vw":42.483621},{"c":43.03,"h":43.13,"l":42.77,"n":72840,"o":42.82,"t":"2026-09-03T04:00:00Z","v":22880365,"vw":42.979734},{"c":43.08,"h":43.23,"l":42.75,"n":62727,"o":42.77,"t":"2026-09-04T04:00:00Z","v":18860917,"vw":43.035479},{"c":43.45,"h":43.7057,"l":43.035,"n":74220,"o":43.05,"t":"2026-09-08T04:00:00Z","v":19715169,"vw":43.507264},{"c":42.94,"h":43.53,"l":42.825,"n":59996,"o":43.4,"t":"2026-09-09T04:00:00Z","v":16904543,"vw":43.052239},{"c":42.52,"h":43.25,"l":42.51,"n":76341,"o":42.99,"t":"2026-09-10T04:00:00Z","v":20624406,"vw":42.752302},{"c":42.39,"h":42.96,"l":42.31,"n":56240,"o":42.89,"t":"2026-09-11T04:00:00Z","v":15173113,"vw":42.516815},{"c":41.82,"h":42.44,"l":41.75,"n":81087,"o":42.38,"t":"2026-09-14T04:00:00Z","v":23587717,"vw":41.936455},{"c":41.32,"h":41.95,"l":41.29,"n":74505,"o":41.92,"t":"2026-09-15T04:00:00Z","v":24214154,"vw":41.470186},{"c":41.32,"h":41.66,"l":41.15,"n":54742,"o":41.63,"t":"2026-09-16T04:00:00Z","v":23573782,"vw":41.380059},{"c":41.69,"h":41.755,"l":41.32,"n":59687,"o":41.5,"t":"2026-09-17T04:00:00Z","v":20992624,"vw":41.605255},{"c":41.1,"h":41.5,"l":41.08,"n":62142,"o":41.375,"t":"2026-09-18T04:00:00Z","v":22569274,"vw":41.193077},{"c":40.66,"h":40.93,"l":40.575,"n":68264,"o":40.77,"t":"2026-09-21T04:00:00Z","v":20926579,"vw":40.718436},{"c":40.53,"h":40.82,"l":40.45,"n":55842,"o":40.59,"t":"2026-09-22T04:00:00Z","v":18869451,"vw":40.625683},{"c":39.75,"h":40.41,"l":39.71,"n":78411,"o":40.38,"t":"2026-09-23T04:00:00Z","v":27878454,"vw":39.896486},{"c":39.36,"h":39.89,"l":39.36,"n":67002,"o":39.88,"t":"2026-09-24T04:00:00Z","v":25589214,"vw":39.541793},{"c":39.51,"h":39.6,"l":39.125,"n":72748,"o":39.41,"t":"2026-09-25T04:00:00Z","v":30280170,"vw":39.379439},{"c":39.25,"h":39.55,"l":39.06,"n":74140,"o":39.485,"t":"2026-09-28T04:00:00Z","v":32971788,"vw":39.280867},{"c":39.71,"h":39.8,"l":39.03,"n":86204,"o":39.16,"t":"2026-09-29T04:00:00Z","v":49173790,"vw":39.536337},{"c":39.44,"h":39.935,"l":39.42,"n":117011,"o":39.83,"t":"2026-09-30T04:00:00Z","v":55594214,"vw":39.594726},{"c":39.68,"h":39.73,"l":39.1,"n":111364,"o":39.44,"t":"2026-10-01T04:00:00Z","v":61371845,"vw":39.468536},{"c":39.83,"h":40.205,"l":39.68,"n":163690,"o":39.88,"t":"2026-10-02T04:00:00Z","v":63664727,"vw":39.921896},{"c":39.97,"h":40.21,"l":39.58,"n":76942,"o":39.865,"t":"2026-10-05T04:00:00Z","v":38493196,"vw":39.97005},{"c":41.16,"h":41.185,"l":40.41,"n":107723,"o":40.41,"t":"2026-10-06T04:00:00Z","v":52079794,"vw":40.896298},{"c":41.15,"h":41.33,"l":40.82,"n":98324,"o":40.99,"t":"2026-10-07T04:00:00Z","v":45082373,"vw":41.10833},{"c":41.07,"h":41.365,"l":40.635,"n":84234,"o":41.15,"t":"2026-10-08T04:00:00Z","v":28811728,"vw":41.009348},{"c":41.41,"h":41.46,"l":40.97,"n":55106,"o":40.97,"t":"2026-10-09T04:00:00Z","v":16807762,"vw":41.279009},{"c":41.63,"h":41.64,"l":41.2,"n":48926,"o":41.46,"t":"2026-10-12T04:00:00Z","v":16556290,"vw":41.529911},{"c":41.87,"h":41.95,"l":41.09,"n":75520,"o":41.8,"t":"2026-10-13T04:00:00Z","v":27231657,"vw":41.667307},{"c":41.72,"h":41.88,"l":41.24,"n":128873,"o":41.8,"t":"2026-10-14T04:00:00Z","v":35424045,"vw":41.555291},{"c":41.65,"h":42.2,"l":41.42,"n":135125,"o":42.185,"t":"2026-10-15T04:00:00Z","v":35350788,"vw":41.685474},{"c":42.21,"h":42.29,"l":41.625,"n":88759,"o":41.87,"t":"2026-10-16T04:00:00Z","v":31913036,"vw":42.126851}],"volatilityBars":[{"c":41.37,"h":41.37,"l":40.99,"n":72,"o":41,"t":"2026-10-08T08:00:00Z","v":5379,"vw":41.168129},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-10-08T08:15:00Z","v":1500,"vw":41.3},{"c":41.05,"h":41.15,"l":41.05,"n":7,"o":41.15,"t":"2026-10-08T08:30:00Z","v":481,"vw":41.106818},{"c":41.07,"h":41.09,"l":41.07,"n":9,"o":41.09,"t":"2026-10-08T08:45:00Z","v":3030,"vw":41.07921},{"c":41.07,"h":41.15,"l":41.06,"n":11,"o":41.06,"t":"2026-10-08T09:00:00Z","v":1828,"vw":41.072714},{"c":41.06,"h":41.11,"l":41.06,"n":7,"o":41.07,"t":"2026-10-08T09:15:00Z","v":1797,"vw":41.068571},{"c":41.04,"h":41.05,"l":41.04,"n":5,"o":41.05,"t":"2026-10-08T09:30:00Z","v":1036,"vw":41.047573},{"c":41.01,"h":41.01,"l":41.01,"n":2,"o":41.01,"t":"2026-10-08T09:45:00Z","v":1503,"vw":41.01},{"c":41.04,"h":41.08,"l":41.04,"n":68,"o":41.04,"t":"2026-10-08T10:15:00Z","v":8896,"vw":41.055248},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-08T10:30:00Z","v":200,"vw":41},{"c":41.1657,"h":41.1657,"l":41.1657,"n":1,"o":41.1657,"t":"2026-10-08T10:45:00Z","v":200,"vw":41.1657},{"c":41.1,"h":41.1737,"l":41.05,"n":17,"o":41.1737,"t":"2026-10-08T11:00:00Z","v":2581,"vw":41.111426},{"c":41.08,"h":41.14,"l":41.0595,"n":15,"o":41.1,"t":"2026-10-08T11:30:00Z","v":3037,"vw":41.087977},{"c":41.1,"h":41.14,"l":41.1,"n":7,"o":41.14,"t":"2026-10-08T11:45:00Z","v":930,"vw":41.127126},{"c":41.0593,"h":41.13,"l":41.0593,"n":4,"o":41.1176,"t":"2026-10-08T12:15:00Z","v":1544,"vw":41.114301},{"c":41.07,"h":41.12,"l":41.07,"n":20,"o":41.09,"t":"2026-10-08T12:30:00Z","v":3569,"vw":41.117648},{"c":41.1387,"h":41.15,"l":41.07,"n":13,"o":41.07,"t":"2026-10-08T12:45:00Z","v":1967,"vw":41.120461},{"c":41.12,"h":41.15,"l":41.0983,"n":16,"o":41.15,"t":"2026-10-08T13:00:00Z","v":1216,"vw":41.110484},{"c":41.18,"h":41.18,"l":41.1,"n":159,"o":41.115,"t":"2026-10-08T13:15:00Z","v":24421,"vw":41.130562},{"c":41.26,"h":41.3,"l":41.005,"n":6293,"o":41.15,"t":"2026-10-08T13:30:00Z","v":2011178,"vw":41.132417},{"c":41.275,"h":41.365,"l":41.22,"n":4791,"o":41.26,"t":"2026-10-08T13:45:00Z","v":1781844,"vw":41.287013},{"c":41.135,"h":41.275,"l":41.13,"n":3262,"o":41.275,"t":"2026-10-08T14:00:00Z","v":1007368,"vw":41.21645},{"c":41.18,"h":41.225,"l":41.12,"n":3068,"o":41.135,"t":"2026-10-08T14:15:00Z","v":1488403,"vw":41.166021},{"c":41.05,"h":41.18,"l":41.02,"n":3795,"o":41.18,"t":"2026-10-08T14:30:00Z","v":1220644,"vw":41.121402},{"c":40.9999,"h":41.07,"l":40.975,"n":2625,"o":41.06,"t":"2026-10-08T14:45:00Z","v":909277,"vw":41.005887},{"c":40.8801,"h":41.025,"l":40.88,"n":2405,"o":41,"t":"2026-10-08T15:00:00Z","v":604867,"vw":40.950631},{"c":40.802,"h":40.91,"l":40.8,"n":2345,"o":40.88,"t":"2026-10-08T15:15:00Z","v":548212,"vw":40.874059},{"c":40.895,"h":40.9,"l":40.79,"n":2546,"o":40.8,"t":"2026-10-08T15:30:00Z","v":681273,"vw":40.82789},{"c":40.835,"h":40.925,"l":40.805,"n":2491,"o":40.9,"t":"2026-10-08T15:45:00Z","v":609748,"vw":40.842439},{"c":40.875,"h":40.89,"l":40.83,"n":2469,"o":40.84,"t":"2026-10-08T16:00:00Z","v":481011,"vw":40.861254},{"c":40.75,"h":40.92,"l":40.745,"n":3611,"o":40.88,"t":"2026-10-08T16:15:00Z","v":1372611,"vw":40.850169},{"c":40.73,"h":40.77,"l":40.635,"n":3123,"o":40.74,"t":"2026-10-08T16:30:00Z","v":882739,"vw":40.703977},{"c":40.835,"h":40.84,"l":40.685,"n":3534,"o":40.725,"t":"2026-10-08T16:45:00Z","v":1195647,"vw":40.756023},{"c":40.925,"h":40.95,"l":40.8,"n":3840,"o":40.83,"t":"2026-10-08T17:00:00Z","v":1296821,"vw":40.881491},{"c":40.955,"h":40.97,"l":40.89,"n":2859,"o":40.925,"t":"2026-10-08T17:15:00Z","v":670637,"vw":40.928565},{"c":40.95,"h":40.97,"l":40.89,"n":3303,"o":40.96,"t":"2026-10-08T17:30:00Z","v":1427474,"vw":40.93826},{"c":40.985,"h":41.02,"l":40.94,"n":2798,"o":40.945,"t":"2026-10-08T17:45:00Z","v":708617,"vw":40.980525},{"c":40.985,"h":41.02,"l":40.96,"n":1821,"o":40.99,"t":"2026-10-08T18:00:00Z","v":444676,"vw":40.989337},{"c":40.91,"h":41,"l":40.9,"n":2327,"o":40.98,"t":"2026-10-08T18:15:00Z","v":710201,"vw":40.939594},{"c":40.985,"h":40.99,"l":40.9,"n":2125,"o":40.91,"t":"2026-10-08T18:30:00Z","v":634987,"vw":40.956398},{"c":40.9699,"h":40.99,"l":40.94,"n":2325,"o":40.98,"t":"2026-10-08T18:45:00Z","v":516549,"vw":40.970277},{"c":41.03,"h":41.06,"l":40.95,"n":2082,"o":40.965,"t":"2026-10-08T19:00:00Z","v":1469594,"vw":41.001477},{"c":41.04,"h":41.07,"l":41.02,"n":1850,"o":41.03,"t":"2026-10-08T19:15:00Z","v":744617,"vw":41.040649},{"c":41.075,"h":41.085,"l":41.015,"n":3256,"o":41.05,"t":"2026-10-08T19:30:00Z","v":1070885,"vw":41.052787},{"c":41.06,"h":41.115,"l":41.01,"n":8169,"o":41.07,"t":"2026-10-08T19:45:00Z","v":3292753,"vw":41.059299},{"c":41.06,"h":41.0832,"l":41.06,"n":28,"o":41.07,"t":"2026-10-08T20:00:00Z","v":882712,"vw":41.069997},{"c":41.09,"h":41.09,"l":41.09,"n":8,"o":41.09,"t":"2026-10-08T20:15:00Z","v":3028,"vw":41.09},{"c":41.12,"h":41.12,"l":41.09,"n":15,"o":41.1,"t":"2026-10-08T20:30:00Z","v":12384,"vw":41.113154},{"c":41.0502,"h":41.11,"l":41.0502,"n":10,"o":41.09,"t":"2026-10-08T20:45:00Z","v":8043,"vw":41.096468},{"c":41.21,"h":41.21,"l":41.21,"n":1,"o":41.21,"t":"2026-10-08T21:00:00Z","v":100,"vw":41.21},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-08T21:15:00Z","v":100,"vw":41.08},{"c":41.1,"h":41.1,"l":41.1,"n":3,"o":41.1,"t":"2026-10-08T21:30:00Z","v":950,"vw":41.1},{"c":41.298,"h":41.3105,"l":41.298,"n":2,"o":41.3105,"t":"2026-10-08T22:00:00Z","v":200,"vw":41.30425},{"c":41.13,"h":41.13,"l":41.07,"n":231,"o":41.09,"t":"2026-10-08T22:15:00Z","v":40229,"vw":41.119827},{"c":41.13,"h":41.13,"l":41.13,"n":1,"o":41.13,"t":"2026-10-08T22:30:00Z","v":1500,"vw":41.13},{"c":41.09,"h":41.12,"l":41.09,"n":4,"o":41.12,"t":"2026-10-08T22:45:00Z","v":441,"vw":41.105135},{"c":41.091,"h":41.1,"l":41.091,"n":4,"o":41.098,"t":"2026-10-08T23:00:00Z","v":2857,"vw":41.093084},{"c":41.11,"h":41.11,"l":41.11,"n":3,"o":41.11,"t":"2026-10-08T23:30:00Z","v":145,"vw":41.11},{"c":41.07,"h":41.07,"l":41.07,"n":1,"o":41.07,"t":"2026-10-08T23:45:00Z","v":800,"vw":41.07},{"c":41.19,"h":41.19,"l":41.1,"n":25,"o":41.15,"t":"2026-10-09T08:00:00Z","v":3726,"vw":41.163586},{"c":41.09,"h":41.09,"l":41.09,"n":2,"o":41.09,"t":"2026-10-09T08:30:00Z","v":516,"vw":41.09},{"c":41.12,"h":41.12,"l":41.12,"n":2,"o":41.12,"t":"2026-10-09T09:00:00Z","v":250,"vw":41.12},{"c":41.12,"h":41.12,"l":41.12,"n":4,"o":41.12,"t":"2026-10-09T09:30:00Z","v":251,"vw":41.12},{"c":41.18,"h":41.18,"l":41.11,"n":5,"o":41.11,"t":"2026-10-09T10:30:00Z","v":503,"vw":41.124},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-09T11:00:00Z","v":202,"vw":41.08},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-09T11:15:00Z","v":100,"vw":41.1},{"c":41.15,"h":41.15,"l":41.13,"n":17,"o":41.13,"t":"2026-10-09T11:30:00Z","v":5010,"vw":41.14918},{"c":41.14,"h":41.14,"l":41.13,"n":12,"o":41.14,"t":"2026-10-09T12:00:00Z","v":1409,"vw":41.13923},{"c":41.18,"h":41.18,"l":41.1,"n":4,"o":41.13,"t":"2026-10-09T12:15:00Z","v":337,"vw":41.139375},{"c":41.1,"h":41.2,"l":41.09,"n":32,"o":41.11,"t":"2026-10-09T12:30:00Z","v":8665,"vw":41.100185},{"c":41.1117,"h":41.1117,"l":41.09,"n":12,"o":41.09,"t":"2026-10-09T12:45:00Z","v":2126,"vw":41.096333},{"c":41.1001,"h":41.13,"l":41.1,"n":8,"o":41.11,"t":"2026-10-09T13:00:00Z","v":1165,"vw":41.108591},{"c":40.98,"h":41.1,"l":40.98,"n":84,"o":41.09,"t":"2026-10-09T13:15:00Z","v":21707,"vw":41.078343},{"c":41.215,"h":41.305,"l":40.97,"n":6677,"o":40.98,"t":"2026-10-09T13:30:00Z","v":2234317,"vw":41.168898},{"c":41.13,"h":41.235,"l":41.045,"n":3769,"o":41.22,"t":"2026-10-09T13:45:00Z","v":1160393,"vw":41.128406},{"c":41.105,"h":41.19,"l":41.09,"n":2895,"o":41.125,"t":"2026-10-09T14:00:00Z","v":1141427,"vw":41.128759},{"c":41.13,"h":41.17,"l":41.09,"n":2285,"o":41.105,"t":"2026-10-09T14:15:00Z","v":579478,"vw":41.128033},{"c":41.14,"h":41.14,"l":41.08,"n":1419,"o":41.135,"t":"2026-10-09T14:30:00Z","v":275843,"vw":41.112621},{"c":41.14,"h":41.1899,"l":41.1124,"n":1181,"o":41.145,"t":"2026-10-09T14:45:00Z","v":312523,"vw":41.141141},{"c":41.25,"h":41.255,"l":41.135,"n":1227,"o":41.14,"t":"2026-10-09T15:00:00Z","v":378747,"vw":41.187967},{"c":41.285,"h":41.33,"l":41.2501,"n":1698,"o":41.26,"t":"2026-10-09T15:15:00Z","v":775174,"vw":41.295652},{"c":41.255,"h":41.285,"l":41.21,"n":1322,"o":41.285,"t":"2026-10-09T15:30:00Z","v":308814,"vw":41.244591},{"c":41.245,"h":41.26,"l":41.205,"n":1115,"o":41.26,"t":"2026-10-09T15:45:00Z","v":442471,"vw":41.232659},{"c":41.255,"h":41.27,"l":41.195,"n":1379,"o":41.25,"t":"2026-10-09T16:00:00Z","v":497657,"vw":41.229592},{"c":41.305,"h":41.32,"l":41.255,"n":1492,"o":41.26,"t":"2026-10-09T16:15:00Z","v":452092,"vw":41.296815},{"c":41.305,"h":41.315,"l":41.2601,"n":1042,"o":41.31,"t":"2026-10-09T16:30:00Z","v":256846,"vw":41.292647},{"c":41.34,"h":41.3499,"l":41.3,"n":1037,"o":41.31,"t":"2026-10-09T16:45:00Z","v":202102,"vw":41.326013},{"c":41.335,"h":41.38,"l":41.33,"n":1320,"o":41.34,"t":"2026-10-09T17:00:00Z","v":349786,"vw":41.358536},{"c":41.335,"h":41.36,"l":41.31,"n":1258,"o":41.335,"t":"2026-10-09T17:15:00Z","v":278071,"vw":41.334976},{"c":41.355,"h":41.3551,"l":41.33,"n":1500,"o":41.335,"t":"2026-10-09T17:30:00Z","v":323416,"vw":41.342239},{"c":41.4,"h":41.41,"l":41.34,"n":1402,"o":41.355,"t":"2026-10-09T17:45:00Z","v":282187,"vw":41.370825},{"c":41.385,"h":41.43,"l":41.38,"n":1769,"o":41.4001,"t":"2026-10-09T18:00:00Z","v":276475,"vw":41.405667},{"c":41.395,"h":41.41,"l":41.36,"n":1796,"o":41.385,"t":"2026-10-09T18:15:00Z","v":300345,"vw":41.38351},{"c":41.365,"h":41.405,"l":41.36,"n":1384,"o":41.395,"t":"2026-10-09T18:30:00Z","v":343959,"vw":41.388304},{"c":41.415,"h":41.42,"l":41.355,"n":1371,"o":41.365,"t":"2026-10-09T18:45:00Z","v":354938,"vw":41.386959},{"c":41.405,"h":41.45,"l":41.4041,"n":1449,"o":41.42,"t":"2026-10-09T19:00:00Z","v":395619,"vw":41.426387},{"c":41.385,"h":41.42,"l":41.36,"n":1632,"o":41.405,"t":"2026-10-09T19:15:00Z","v":671814,"vw":41.389054},{"c":41.42,"h":41.46,"l":41.38,"n":3393,"o":41.385,"t":"2026-10-09T19:30:00Z","v":704748,"vw":41.420068},{"c":41.4,"h":41.42,"l":41.36,"n":7587,"o":41.41,"t":"2026-10-09T19:45:00Z","v":2528465,"vw":41.384875},{"c":41.35,"h":41.41,"l":41.35,"n":86,"o":41.39,"t":"2026-10-09T20:00:00Z","v":827857,"vw":41.408752},{"c":41.41,"h":41.41,"l":41.3416,"n":9,"o":41.3416,"t":"2026-10-09T20:15:00Z","v":10263,"vw":41.375297},{"c":41.44,"h":41.44,"l":41.41,"n":20,"o":41.41,"t":"2026-10-09T20:30:00Z","v":10095,"vw":41.428568},{"c":41.4039,"h":41.45,"l":41.4,"n":12,"o":41.4,"t":"2026-10-09T20:45:00Z","v":712,"vw":41.408439},{"c":41.36,"h":41.4599,"l":41.36,"n":24,"o":41.4,"t":"2026-10-09T21:00:00Z","v":1305,"vw":41.389102},{"c":41.41,"h":41.41,"l":41.41,"n":2,"o":41.41,"t":"2026-10-09T21:15:00Z","v":251,"vw":41.41},{"c":41.43,"h":41.43,"l":41.41,"n":4,"o":41.41,"t":"2026-10-09T21:30:00Z","v":565,"vw":41.417522},{"c":41.4,"h":41.4,"l":41.4,"n":2,"o":41.4,"t":"2026-10-09T21:45:00Z","v":170,"vw":41.4},{"c":41.37,"h":41.37,"l":41.37,"n":1,"o":41.37,"t":"2026-10-09T22:15:00Z","v":100,"vw":41.37},{"c":41.38,"h":41.39,"l":41.3455,"n":8,"o":41.38,"t":"2026-10-09T22:30:00Z","v":1105,"vw":41.362394},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-09T23:30:00Z","v":100,"vw":41.4},{"c":41.38,"h":41.3981,"l":41.34,"n":5,"o":41.3981,"t":"2026-10-09T23:45:00Z","v":705,"vw":41.367374},{"c":41.46,"h":41.49,"l":41.4,"n":38,"o":41.41,"t":"2026-10-12T08:00:00Z","v":2319,"vw":41.459145},{"c":41.46,"h":41.46,"l":41.36,"n":2,"o":41.36,"t":"2026-10-12T08:15:00Z","v":831,"vw":41.444236},{"c":41.35,"h":41.35,"l":41.35,"n":2,"o":41.35,"t":"2026-10-12T09:00:00Z","v":2009,"vw":41.35},{"c":41.37,"h":41.37,"l":41.37,"n":1,"o":41.37,"t":"2026-10-12T09:45:00Z","v":100,"vw":41.37},{"c":41.38,"h":41.38,"l":41.38,"n":2,"o":41.38,"t":"2026-10-12T10:00:00Z","v":230,"vw":41.38},{"c":41.38,"h":41.38,"l":41.38,"n":1,"o":41.38,"t":"2026-10-12T10:15:00Z","v":155,"vw":41.38},{"c":41.4,"h":41.4,"l":41.4,"n":4,"o":41.4,"t":"2026-10-12T10:30:00Z","v":202,"vw":41.4},{"c":41.4245,"h":41.4396,"l":41.4245,"n":5,"o":41.4396,"t":"2026-10-12T11:00:00Z","v":596,"vw":41.435851},{"c":41.45,"h":41.4768,"l":41.45,"n":8,"o":41.4768,"t":"2026-10-12T11:15:00Z","v":418,"vw":41.464105},{"c":41.47,"h":41.47,"l":41.47,"n":1,"o":41.47,"t":"2026-10-12T11:30:00Z","v":241,"vw":41.47},{"c":41.45,"h":41.47,"l":41.45,"n":9,"o":41.47,"t":"2026-10-12T11:45:00Z","v":615,"vw":41.457239},{"c":41.4774,"h":41.4885,"l":41.45,"n":18,"o":41.4545,"t":"2026-10-12T12:00:00Z","v":4996,"vw":41.478424},{"c":41.49,"h":41.49,"l":41.49,"n":5,"o":41.49,"t":"2026-10-12T12:15:00Z","v":326,"vw":41.49},{"c":41.49,"h":41.4985,"l":41.4501,"n":3,"o":41.4985,"t":"2026-10-12T12:30:00Z","v":580,"vw":41.465324},{"c":41.48,"h":41.49,"l":41.48,"n":14,"o":41.49,"t":"2026-10-12T12:45:00Z","v":3449,"vw":41.487964},{"c":41.46,"h":41.46,"l":41.45,"n":4,"o":41.45,"t":"2026-10-12T13:00:00Z","v":1124,"vw":41.452847},{"c":41.44,"h":41.44,"l":41.44,"n":2,"o":41.44,"t":"2026-10-12T13:15:00Z","v":166,"vw":41.44},{"c":41.3207,"h":41.53,"l":41.2,"n":5762,"o":41.46,"t":"2026-10-12T13:30:00Z","v":1987252,"vw":41.369029},{"c":41.52,"h":41.5361,"l":41.33,"n":3463,"o":41.33,"t":"2026-10-12T13:45:00Z","v":1302921,"vw":41.428443},{"c":41.535,"h":41.61,"l":41.45,"n":2994,"o":41.53,"t":"2026-10-12T14:00:00Z","v":1124660,"vw":41.519384},{"c":41.57,"h":41.605,"l":41.5,"n":1813,"o":41.535,"t":"2026-10-12T14:15:00Z","v":516262,"vw":41.548614},{"c":41.6,"h":41.62,"l":41.56,"n":1907,"o":41.563,"t":"2026-10-12T14:30:00Z","v":866920,"vw":41.584912},{"c":41.575,"h":41.63,"l":41.55,"n":1342,"o":41.595,"t":"2026-10-12T14:45:00Z","v":428670,"vw":41.599896},{"c":41.555,"h":41.57,"l":41.49,"n":1486,"o":41.57,"t":"2026-10-12T15:00:00Z","v":495302,"vw":41.539805},{"c":41.565,"h":41.59,"l":41.525,"n":1287,"o":41.55,"t":"2026-10-12T15:15:00Z","v":330419,"vw":41.562367},{"c":41.5833,"h":41.6,"l":41.54,"n":1397,"o":41.56,"t":"2026-10-12T15:30:00Z","v":259719,"vw":41.576498},{"c":41.55,"h":41.58,"l":41.53,"n":1073,"o":41.58,"t":"2026-10-12T15:45:00Z","v":375094,"vw":41.550395},{"c":41.585,"h":41.6,"l":41.54,"n":918,"o":41.54,"t":"2026-10-12T16:00:00Z","v":316962,"vw":41.579509},{"c":41.6,"h":41.62,"l":41.58,"n":934,"o":41.585,"t":"2026-10-12T16:15:00Z","v":362164,"vw":41.606074},{"c":41.5282,"h":41.605,"l":41.525,"n":956,"o":41.59,"t":"2026-10-12T16:30:00Z","v":310257,"vw":41.571406},{"c":41.525,"h":41.54,"l":41.47,"n":1440,"o":41.53,"t":"2026-10-12T16:45:00Z","v":565729,"vw":41.505016},{"c":41.555,"h":41.565,"l":41.505,"n":1367,"o":41.53,"t":"2026-10-12T17:00:00Z","v":433074,"vw":41.534122},{"c":41.55,"h":41.57,"l":41.5301,"n":1293,"o":41.555,"t":"2026-10-12T17:15:00Z","v":331841,"vw":41.553517},{"c":41.55,"h":41.565,"l":41.53,"n":1129,"o":41.555,"t":"2026-10-12T17:30:00Z","v":280912,"vw":41.548943},{"c":41.565,"h":41.57,"l":41.5236,"n":1317,"o":41.55,"t":"2026-10-12T17:45:00Z","v":152577,"vw":41.545},{"c":41.555,"h":41.5699,"l":41.54,"n":1201,"o":41.565,"t":"2026-10-12T18:00:00Z","v":278613,"vw":41.55771},{"c":41.52,"h":41.56,"l":41.51,"n":1414,"o":41.555,"t":"2026-10-12T18:15:00Z","v":321516,"vw":41.536856},{"c":41.5,"h":41.5463,"l":41.5,"n":1300,"o":41.515,"t":"2026-10-12T18:30:00Z","v":314282,"vw":41.520555},{"c":41.495,"h":41.51,"l":41.48,"n":1536,"o":41.505,"t":"2026-10-12T18:45:00Z","v":548790,"vw":41.491275},{"c":41.53,"h":41.54,"l":41.49,"n":1431,"o":41.5,"t":"2026-10-12T19:00:00Z","v":258739,"vw":41.513604},{"c":41.545,"h":41.58,"l":41.52,"n":1608,"o":41.53,"t":"2026-10-12T19:15:00Z","v":498353,"vw":41.553811},{"c":41.575,"h":41.59,"l":41.54,"n":1986,"o":41.55,"t":"2026-10-12T19:30:00Z","v":562560,"vw":41.571692},{"c":41.61,"h":41.64,"l":41.5755,"n":5910,"o":41.5755,"t":"2026-10-12T19:45:00Z","v":2266239,"vw":41.608475},{"c":41.6423,"h":41.6423,"l":41.63,"n":18,"o":41.63,"t":"2026-10-12T20:00:00Z","v":949665,"vw":41.630004},{"c":41.55,"h":41.59,"l":41.5206,"n":31,"o":41.5206,"t":"2026-10-12T20:15:00Z","v":25361,"vw":41.556099},{"c":41.65,"h":41.65,"l":41.61,"n":170,"o":41.64,"t":"2026-10-12T20:30:00Z","v":30003,"vw":41.632584},{"c":41.6331,"h":41.6331,"l":41.6331,"n":1,"o":41.6331,"t":"2026-10-12T20:45:00Z","v":200,"vw":41.6331},{"c":41.56,"h":41.6,"l":41.56,"n":3,"o":41.6,"t":"2026-10-12T21:15:00Z","v":201,"vw":41.58},{"c":41.57,"h":41.6,"l":41.57,"n":4,"o":41.5768,"t":"2026-10-12T21:45:00Z","v":602,"vw":41.582267},{"c":41.6,"h":41.6,"l":41.5989,"n":2,"o":41.5989,"t":"2026-10-12T22:00:00Z","v":1000,"vw":41.59945},{"c":41.58,"h":41.5808,"l":41.58,"n":4,"o":41.5808,"t":"2026-10-12T23:00:00Z","v":354,"vw":41.580457},{"c":41.5808,"h":41.5808,"l":41.5808,"n":1,"o":41.5808,"t":"2026-10-12T23:15:00Z","v":100,"vw":41.5808},{"c":41.58,"h":41.58,"l":41.58,"n":9,"o":41.58,"t":"2026-10-12T23:30:00Z","v":2656,"vw":41.58},{"c":41.6,"h":41.6,"l":41.57,"n":6,"o":41.57,"t":"2026-10-12T23:45:00Z","v":979,"vw":41.579798},{"c":41.731,"h":41.78,"l":41.67,"n":101,"o":41.7,"t":"2026-10-13T08:00:00Z","v":18287,"vw":41.731457},{"c":41.7324,"h":41.7324,"l":41.7324,"n":1,"o":41.7324,"t":"2026-10-13T08:15:00Z","v":100,"vw":41.7324},{"c":41.725,"h":41.7307,"l":41.72,"n":5,"o":41.73,"t":"2026-10-13T08:30:00Z","v":850,"vw":41.728213},{"c":41.73,"h":41.74,"l":41.73,"n":3,"o":41.74,"t":"2026-10-13T08:45:00Z","v":450,"vw":41.732222},{"c":41.74,"h":41.74,"l":41.74,"n":4,"o":41.74,"t":"2026-10-13T09:00:00Z","v":2850,"vw":41.74},{"c":41.7,"h":41.73,"l":41.7,"n":12,"o":41.73,"t":"2026-10-13T09:15:00Z","v":1508,"vw":41.713074},{"c":41.76,"h":41.76,"l":41.73,"n":20,"o":41.73,"t":"2026-10-13T09:30:00Z","v":5539,"vw":41.74278},{"c":41.76,"h":41.8,"l":41.71,"n":7,"o":41.71,"t":"2026-10-13T09:45:00Z","v":958,"vw":41.740765},{"c":41.79,"h":41.79,"l":41.78,"n":3,"o":41.78,"t":"2026-10-13T10:15:00Z","v":551,"vw":41.785455},{"c":41.76,"h":41.8,"l":41.76,"n":14,"o":41.79,"t":"2026-10-13T10:30:00Z","v":5741,"vw":41.790435},{"c":41.77,"h":41.77,"l":41.76,"n":31,"o":41.76,"t":"2026-10-13T10:45:00Z","v":3611,"vw":41.762638},{"c":41.7386,"h":41.82,"l":41.72,"n":62,"o":41.77,"t":"2026-10-13T11:00:00Z","v":14226,"vw":41.766993},{"c":41.79,"h":41.82,"l":41.74,"n":17,"o":41.82,"t":"2026-10-13T11:15:00Z","v":2604,"vw":41.777174},{"c":41.8,"h":41.8,"l":41.77,"n":18,"o":41.77,"t":"2026-10-13T11:30:00Z","v":3895,"vw":41.785342},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-13T11:45:00Z","v":250,"vw":41.8},{"c":41.796,"h":41.8,"l":41.73,"n":57,"o":41.76,"t":"2026-10-13T12:00:00Z","v":6283,"vw":41.768418},{"c":41.8,"h":41.8,"l":41.77,"n":93,"o":41.77,"t":"2026-10-13T12:15:00Z","v":10596,"vw":41.788116},{"c":41.8,"h":41.8,"l":41.77,"n":21,"o":41.8,"t":"2026-10-13T12:30:00Z","v":3409,"vw":41.790879},{"c":41.79,"h":41.8,"l":41.775,"n":23,"o":41.79,"t":"2026-10-13T12:45:00Z","v":13939,"vw":41.797963},{"c":41.79,"h":41.8,"l":41.77,"n":37,"o":41.8,"t":"2026-10-13T13:00:00Z","v":1616,"vw":41.789668},{"c":41.8,"h":41.8,"l":41.75,"n":80,"o":41.78,"t":"2026-10-13T13:15:00Z","v":6457,"vw":41.770586},{"c":41.51,"h":41.81,"l":41.49,"n":8413,"o":41.8,"t":"2026-10-13T13:30:00Z","v":2274460,"vw":41.616125},{"c":41.245,"h":41.535,"l":41.225,"n":5962,"o":41.52,"t":"2026-10-13T13:45:00Z","v":2114348,"vw":41.336939},{"c":41.44,"h":41.465,"l":41.09,"n":6200,"o":41.252,"t":"2026-10-13T14:00:00Z","v":2805746,"vw":41.256562},{"c":41.52,"h":41.53,"l":41.4,"n":2951,"o":41.44,"t":"2026-10-13T14:15:00Z","v":1138167,"vw":41.443016},{"c":41.505,"h":41.54,"l":41.435,"n":2451,"o":41.52,"t":"2026-10-13T14:30:00Z","v":725582,"vw":41.486637},{"c":41.545,"h":41.55,"l":41.495,"n":1837,"o":41.51,"t":"2026-10-13T14:45:00Z","v":414485,"vw":41.523363},{"c":41.6,"h":41.615,"l":41.51,"n":1648,"o":41.545,"t":"2026-10-13T15:00:00Z","v":422492,"vw":41.569455},{"c":41.6,"h":41.615,"l":41.56,"n":1677,"o":41.6,"t":"2026-10-13T15:15:00Z","v":423867,"vw":41.587572},{"c":41.615,"h":41.64,"l":41.59,"n":1836,"o":41.6,"t":"2026-10-13T15:30:00Z","v":703868,"vw":41.610264},{"c":41.6371,"h":41.65,"l":41.595,"n":1667,"o":41.61,"t":"2026-10-13T15:45:00Z","v":457424,"vw":41.617729},{"c":41.655,"h":41.66,"l":41.575,"n":1868,"o":41.64,"t":"2026-10-13T16:00:00Z","v":514340,"vw":41.61736},{"c":41.67,"h":41.67,"l":41.64,"n":1447,"o":41.655,"t":"2026-10-13T16:15:00Z","v":407421,"vw":41.654733},{"c":41.685,"h":41.7,"l":41.635,"n":1333,"o":41.665,"t":"2026-10-13T16:30:00Z","v":353769,"vw":41.666222},{"c":41.69,"h":41.71,"l":41.67,"n":1131,"o":41.69,"t":"2026-10-13T16:45:00Z","v":249160,"vw":41.689263},{"c":41.725,"h":41.74,"l":41.6735,"n":1204,"o":41.685,"t":"2026-10-13T17:00:00Z","v":1000868,"vw":41.717957},{"c":41.725,"h":41.75,"l":41.65,"n":2017,"o":41.73,"t":"2026-10-13T17:15:00Z","v":929006,"vw":41.701433},{"c":41.8291,"h":41.84,"l":41.715,"n":1531,"o":41.725,"t":"2026-10-13T17:30:00Z","v":413532,"vw":41.781274},{"c":41.7851,"h":41.84,"l":41.745,"n":1698,"o":41.825,"t":"2026-10-13T17:45:00Z","v":580147,"vw":41.784595},{"c":41.88,"h":41.93,"l":41.78,"n":2531,"o":41.7801,"t":"2026-10-13T18:00:00Z","v":1766671,"vw":41.891111},{"c":41.91,"h":41.92,"l":41.84,"n":2516,"o":41.885,"t":"2026-10-13T18:15:00Z","v":1089307,"vw":41.889702},{"c":41.89,"h":41.925,"l":41.89,"n":2399,"o":41.915,"t":"2026-10-13T18:30:00Z","v":706297,"vw":41.90636},{"c":41.93,"h":41.95,"l":41.89,"n":2520,"o":41.9,"t":"2026-10-13T18:45:00Z","v":657103,"vw":41.918119},{"c":41.93,"h":41.945,"l":41.89,"n":2486,"o":41.935,"t":"2026-10-13T19:00:00Z","v":676930,"vw":41.917891},{"c":41.915,"h":41.935,"l":41.88,"n":2398,"o":41.935,"t":"2026-10-13T19:15:00Z","v":640397,"vw":41.903224},{"c":41.89,"h":41.95,"l":41.87,"n":3988,"o":41.915,"t":"2026-10-13T19:30:00Z","v":1371983,"vw":41.910591},{"c":41.85,"h":41.9,"l":41.82,"n":8628,"o":41.885,"t":"2026-10-13T19:45:00Z","v":2941070,"vw":41.86114},{"c":41.85,"h":41.87,"l":41.85,"n":29,"o":41.87,"t":"2026-10-13T20:00:00Z","v":1158613,"vw":41.869984},{"c":41.82,"h":41.82,"l":41.82,"n":4,"o":41.82,"t":"2026-10-13T20:15:00Z","v":300,"vw":41.82},{"c":41.81,"h":41.82,"l":41.8,"n":24,"o":41.82,"t":"2026-10-13T20:30:00Z","v":6063,"vw":41.808004},{"c":41.88,"h":41.95,"l":41.8,"n":48,"o":41.8,"t":"2026-10-13T20:45:00Z","v":49372,"vw":41.923767},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-10-13T21:00:00Z","v":100,"vw":41.86},{"c":41.87,"h":41.87,"l":41.87,"n":2,"o":41.87,"t":"2026-10-13T21:15:00Z","v":1101,"vw":41.87},{"c":41.8137,"h":41.8692,"l":41.8137,"n":3,"o":41.8692,"t":"2026-10-13T21:30:00Z","v":973,"vw":41.852302},{"c":41.8191,"h":41.8191,"l":41.8191,"n":1,"o":41.8191,"t":"2026-10-13T21:45:00Z","v":100,"vw":41.8191},{"c":41.82,"h":41.83,"l":41.82,"n":34,"o":41.83,"t":"2026-10-13T22:00:00Z","v":3250,"vw":41.820996},{"c":41.91,"h":41.91,"l":41.83,"n":100,"o":41.83,"t":"2026-10-13T22:15:00Z","v":33903,"vw":41.893258},{"c":41.83,"h":41.83,"l":41.83,"n":5,"o":41.83,"t":"2026-10-13T22:30:00Z","v":331,"vw":41.83},{"c":41.85,"h":41.85,"l":41.83,"n":5,"o":41.83,"t":"2026-10-13T23:15:00Z","v":2030,"vw":41.831978},{"c":41.81,"h":41.81,"l":41.7,"n":12,"o":41.81,"t":"2026-10-13T23:30:00Z","v":1388,"vw":41.788666},{"c":41.8215,"h":41.8215,"l":41.8215,"n":1,"o":41.8215,"t":"2026-10-13T23:45:00Z","v":502,"vw":41.8215},{"c":41.9,"h":41.9,"l":41.85,"n":27,"o":41.85,"t":"2026-10-14T08:00:00Z","v":744,"vw":41.8822},{"c":41.9,"h":41.9,"l":41.9,"n":2,"o":41.9,"t":"2026-10-14T08:30:00Z","v":242,"vw":41.9},{"c":41.94,"h":41.94,"l":41.92,"n":5,"o":41.92,"t":"2026-10-14T08:45:00Z","v":616,"vw":41.932727},{"c":41.92,"h":41.93,"l":41.92,"n":11,"o":41.93,"t":"2026-10-14T09:15:00Z","v":1742,"vw":41.921954},{"c":41.91,"h":41.92,"l":41.91,"n":13,"o":41.92,"t":"2026-10-14T09:30:00Z","v":577,"vw":41.918043},{"c":41.91,"h":41.93,"l":41.91,"n":13,"o":41.93,"t":"2026-10-14T09:45:00Z","v":3686,"vw":41.921738},{"c":41.95,"h":41.95,"l":41.95,"n":2,"o":41.95,"t":"2026-10-14T10:00:00Z","v":880,"vw":41.95},{"c":41.9101,"h":41.98,"l":41.91,"n":14,"o":41.98,"t":"2026-10-14T10:15:00Z","v":5420,"vw":41.939148},{"c":41.945,"h":41.945,"l":41.945,"n":5,"o":41.945,"t":"2026-10-14T10:30:00Z","v":406,"vw":41.945},{"c":41.91,"h":41.91,"l":41.91,"n":2,"o":41.91,"t":"2026-10-14T10:45:00Z","v":877,"vw":41.91},{"c":41.9193,"h":41.9638,"l":41.9193,"n":24,"o":41.94,"t":"2026-10-14T11:00:00Z","v":1799,"vw":41.944125},{"c":41.94,"h":41.98,"l":41.94,"n":18,"o":41.96,"t":"2026-10-14T11:15:00Z","v":9584,"vw":41.955781},{"c":41.97,"h":41.98,"l":41.96,"n":54,"o":41.96,"t":"2026-10-14T11:30:00Z","v":2968,"vw":41.97596},{"c":41.94,"h":41.97,"l":41.94,"n":88,"o":41.97,"t":"2026-10-14T11:45:00Z","v":6800,"vw":41.956083},{"c":42.02,"h":42.02,"l":41.98,"n":138,"o":41.98,"t":"2026-10-14T12:00:00Z","v":11900,"vw":41.999002},{"c":41.9782,"h":41.9808,"l":41.9782,"n":3,"o":41.9808,"t":"2026-10-14T12:15:00Z","v":635,"vw":41.98028},{"c":41.71,"h":41.95,"l":41.69,"n":458,"o":41.95,"t":"2026-10-14T12:30:00Z","v":93122,"vw":41.741389},{"c":41.74,"h":41.8,"l":41.58,"n":74,"o":41.73,"t":"2026-10-14T12:45:00Z","v":14106,"vw":41.734715},{"c":41.74,"h":41.74,"l":41.65,"n":382,"o":41.72,"t":"2026-10-14T13:00:00Z","v":49532,"vw":41.700063},{"c":41.77,"h":41.78,"l":41.69,"n":68,"o":41.75,"t":"2026-10-14T13:15:00Z","v":8839,"vw":41.73472},{"c":41.51,"h":41.88,"l":41.49,"n":7965,"o":41.8,"t":"2026-10-14T13:30:00Z","v":2441704,"vw":41.706974},{"c":41.455,"h":41.545,"l":41.37,"n":8826,"o":41.505,"t":"2026-10-14T13:45:00Z","v":2083381,"vw":41.453408},{"c":41.44,"h":41.53,"l":41.38,"n":8200,"o":41.452,"t":"2026-10-14T14:00:00Z","v":2366883,"vw":41.451442},{"c":41.345,"h":41.47,"l":41.3,"n":7833,"o":41.44,"t":"2026-10-14T14:15:00Z","v":2466945,"vw":41.406886},{"c":41.355,"h":41.4,"l":41.24,"n":7426,"o":41.345,"t":"2026-10-14T14:30:00Z","v":2332288,"vw":41.304736},{"c":41.34,"h":41.38,"l":41.3,"n":6414,"o":41.355,"t":"2026-10-14T14:45:00Z","v":1740822,"vw":41.331688},{"c":41.465,"h":41.465,"l":41.3,"n":4787,"o":41.33,"t":"2026-10-14T15:00:00Z","v":1223067,"vw":41.376973},{"c":41.465,"h":41.495,"l":41.4343,"n":3814,"o":41.46,"t":"2026-10-14T15:15:00Z","v":872879,"vw":41.46747},{"c":41.465,"h":41.515,"l":41.4501,"n":3314,"o":41.465,"t":"2026-10-14T15:30:00Z","v":567564,"vw":41.472166},{"c":41.515,"h":41.52,"l":41.44,"n":3946,"o":41.46,"t":"2026-10-14T15:45:00Z","v":575197,"vw":41.478076},{"c":41.545,"h":41.56,"l":41.47,"n":5503,"o":41.52,"t":"2026-10-14T16:00:00Z","v":1540415,"vw":41.515132},{"c":41.615,"h":41.64,"l":41.52,"n":3828,"o":41.54,"t":"2026-10-14T16:15:00Z","v":785567,"vw":41.566413},{"c":41.635,"h":41.66,"l":41.605,"n":3379,"o":41.61,"t":"2026-10-14T16:30:00Z","v":606942,"vw":41.630697},{"c":41.68,"h":41.68,"l":41.575,"n":3248,"o":41.63,"t":"2026-10-14T16:45:00Z","v":776574,"vw":41.613399},{"c":41.6855,"h":41.69,"l":41.63,"n":1734,"o":41.68,"t":"2026-10-14T17:00:00Z","v":293164,"vw":41.657744},{"c":41.68,"h":41.7,"l":41.665,"n":2441,"o":41.69,"t":"2026-10-14T17:15:00Z","v":603287,"vw":41.682993},{"c":41.66,"h":41.71,"l":41.64,"n":2397,"o":41.68,"t":"2026-10-14T17:30:00Z","v":1090104,"vw":41.681232},{"c":41.645,"h":41.67,"l":41.59,"n":2563,"o":41.66,"t":"2026-10-14T17:45:00Z","v":552895,"vw":41.621238},{"c":41.6943,"h":41.7,"l":41.62,"n":1589,"o":41.64,"t":"2026-10-14T18:00:00Z","v":223566,"vw":41.663176},{"c":41.67,"h":41.71,"l":41.64,"n":1973,"o":41.7,"t":"2026-10-14T18:15:00Z","v":432886,"vw":41.671591},{"c":41.715,"h":41.735,"l":41.66,"n":2930,"o":41.67,"t":"2026-10-14T18:30:00Z","v":819368,"vw":41.705185},{"c":41.735,"h":41.735,"l":41.7,"n":2529,"o":41.715,"t":"2026-10-14T18:45:00Z","v":727176,"vw":41.716612},{"c":41.675,"h":41.775,"l":41.67,"n":3086,"o":41.735,"t":"2026-10-14T19:00:00Z","v":687068,"vw":41.726142},{"c":41.66,"h":41.6999,"l":41.605,"n":4673,"o":41.68,"t":"2026-10-14T19:15:00Z","v":1192611,"vw":41.655648},{"c":41.65,"h":41.675,"l":41.615,"n":6202,"o":41.66,"t":"2026-10-14T19:30:00Z","v":1528650,"vw":41.647779},{"c":41.73,"h":41.75,"l":41.605,"n":16091,"o":41.65,"t":"2026-10-14T19:45:00Z","v":4173596,"vw":41.701875},{"c":41.74,"h":41.79,"l":41.72,"n":149,"o":41.72,"t":"2026-10-14T20:00:00Z","v":2263841,"vw":41.72247},{"c":41.77,"h":41.77,"l":41.73,"n":26,"o":41.74,"t":"2026-10-14T20:15:00Z","v":101516,"vw":41.740488},{"c":41.8,"h":41.81,"l":41.79,"n":183,"o":41.79,"t":"2026-10-14T20:30:00Z","v":97825,"vw":41.805835},{"c":41.71,"h":41.82,"l":41.71,"n":25,"o":41.8,"t":"2026-10-14T20:45:00Z","v":13071,"vw":41.79169},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-14T21:00:00Z","v":2400,"vw":41.7},{"c":41.8,"h":41.8,"l":41.8,"n":2,"o":41.8,"t":"2026-10-14T21:15:00Z","v":502,"vw":41.8},{"c":41.784,"h":41.8,"l":41.75,"n":5,"o":41.8,"t":"2026-10-14T21:30:00Z","v":421,"vw":41.776014},{"c":41.8,"h":41.8,"l":41.76,"n":11,"o":41.76,"t":"2026-10-14T22:00:00Z","v":14755,"vw":41.79755},{"c":41.7355,"h":41.7355,"l":41.7236,"n":3,"o":41.7236,"t":"2026-10-14T22:15:00Z","v":202,"vw":41.72955},{"c":41.72,"h":41.7236,"l":41.72,"n":2,"o":41.7236,"t":"2026-10-14T22:30:00Z","v":211,"vw":41.721706},{"c":41.7766,"h":41.7766,"l":41.7232,"n":6,"o":41.7232,"t":"2026-10-14T22:45:00Z","v":546,"vw":41.740633},{"c":41.74,"h":41.74,"l":41.7223,"n":13,"o":41.7223,"t":"2026-10-14T23:00:00Z","v":1461,"vw":41.73429},{"c":41.7306,"h":41.7312,"l":41.7306,"n":3,"o":41.7312,"t":"2026-10-14T23:15:00Z","v":513,"vw":41.73072},{"c":41.75,"h":41.78,"l":41.75,"n":4,"o":41.78,"t":"2026-10-14T23:30:00Z","v":780,"vw":41.771429},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-14T23:45:00Z","v":100,"vw":41.75},{"c":41.92,"h":41.925,"l":41.8,"n":89,"o":41.8,"t":"2026-10-15T08:00:00Z","v":7238,"vw":41.869266},{"c":42,"h":42,"l":41.95,"n":4,"o":41.95,"t":"2026-10-15T08:15:00Z","v":436,"vw":41.9625},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-15T08:30:00Z","v":100,"vw":41.97},{"c":41.94,"h":41.94,"l":41.94,"n":3,"o":41.94,"t":"2026-10-15T08:45:00Z","v":190,"vw":41.94},{"c":41.98,"h":41.98,"l":41.96,"n":13,"o":41.96,"t":"2026-10-15T09:00:00Z","v":3985,"vw":41.968032},{"c":41.97,"h":41.97,"l":41.96,"n":9,"o":41.96,"t":"2026-10-15T09:15:00Z","v":645,"vw":41.961852},{"c":42.05,"h":42.06,"l":41.99,"n":156,"o":41.99,"t":"2026-10-15T09:30:00Z","v":13912,"vw":42.018039},{"c":42.05,"h":42.05,"l":42.03,"n":16,"o":42.03,"t":"2026-10-15T09:45:00Z","v":2364,"vw":42.035886},{"c":42,"h":42,"l":41.99,"n":11,"o":42,"t":"2026-10-15T10:30:00Z","v":2001,"vw":41.995455},{"c":42.03,"h":42.03,"l":42,"n":20,"o":42,"t":"2026-10-15T10:45:00Z","v":4490,"vw":42.015825},{"c":41.99,"h":42.013,"l":41.96,"n":20,"o":42,"t":"2026-10-15T11:00:00Z","v":2856,"vw":41.996133},{"c":41.98,"h":42,"l":41.97,"n":43,"o":41.98,"t":"2026-10-15T11:15:00Z","v":3754,"vw":41.98898},{"c":42.0492,"h":42.07,"l":42,"n":146,"o":42.0197,"t":"2026-10-15T11:30:00Z","v":54836,"vw":42.055554},{"c":42.03,"h":42.0401,"l":42.01,"n":36,"o":42.03,"t":"2026-10-15T11:45:00Z","v":3361,"vw":42.028976},{"c":42.0401,"h":42.057,"l":42.04,"n":41,"o":42.04,"t":"2026-10-15T12:00:00Z","v":7706,"vw":42.041388},{"c":42.0428,"h":42.06,"l":42.0231,"n":103,"o":42.04,"t":"2026-10-15T12:15:00Z","v":7355,"vw":42.05413},{"c":42.05,"h":42.1,"l":42.05,"n":37,"o":42.08,"t":"2026-10-15T12:30:00Z","v":10571,"vw":42.080217},{"c":42.13,"h":42.143,"l":42.04,"n":164,"o":42.07,"t":"2026-10-15T12:45:00Z","v":23964,"vw":42.092644},{"c":42.14,"h":42.15,"l":42.12,"n":104,"o":42.12,"t":"2026-10-15T13:00:00Z","v":9439,"vw":42.139373},{"c":42.19,"h":42.19,"l":42.13,"n":256,"o":42.15,"t":"2026-10-15T13:15:00Z","v":41473,"vw":42.168207},{"c":41.87,"h":42.2,"l":41.77,"n":16194,"o":42.19,"t":"2026-10-15T13:30:00Z","v":5128198,"vw":41.95157},{"c":41.72,"h":41.945,"l":41.71,"n":9510,"o":41.87,"t":"2026-10-15T13:45:00Z","v":1928421,"vw":41.820881},{"c":41.495,"h":41.715,"l":41.42,"n":7590,"o":41.715,"t":"2026-10-15T14:00:00Z","v":1729973,"vw":41.581066},{"c":41.665,"h":41.69,"l":41.47,"n":7835,"o":41.5,"t":"2026-10-15T14:15:00Z","v":2085958,"vw":41.615627},{"c":41.645,"h":41.8,"l":41.635,"n":6871,"o":41.66,"t":"2026-10-15T14:30:00Z","v":1713461,"vw":41.726719},{"c":41.55,"h":41.66,"l":41.54,"n":5782,"o":41.64,"t":"2026-10-15T14:45:00Z","v":1700436,"vw":41.597537},{"c":41.515,"h":41.575,"l":41.45,"n":3702,"o":41.55,"t":"2026-10-15T15:00:00Z","v":773598,"vw":41.50328},{"c":41.59,"h":41.59,"l":41.51,"n":3080,"o":41.515,"t":"2026-10-15T15:15:00Z","v":580209,"vw":41.550462},{"c":41.59,"h":41.605,"l":41.52,"n":6540,"o":41.59,"t":"2026-10-15T15:30:00Z","v":1625558,"vw":41.551769},{"c":41.555,"h":41.62,"l":41.51,"n":4171,"o":41.59,"t":"2026-10-15T15:45:00Z","v":888754,"vw":41.568912},{"c":41.605,"h":41.61,"l":41.5,"n":3786,"o":41.555,"t":"2026-10-15T16:00:00Z","v":990235,"vw":41.54644},{"c":41.695,"h":41.7,"l":41.6038,"n":6169,"o":41.605,"t":"2026-10-15T16:15:00Z","v":1918899,"vw":41.637852},{"c":41.725,"h":41.74,"l":41.66,"n":3729,"o":41.69,"t":"2026-10-15T16:30:00Z","v":917099,"vw":41.695056},{"c":41.725,"h":41.735,"l":41.69,"n":2128,"o":41.725,"t":"2026-10-15T16:45:00Z","v":325264,"vw":41.713141},{"c":41.715,"h":41.7375,"l":41.69,"n":1748,"o":41.72,"t":"2026-10-15T17:00:00Z","v":357593,"vw":41.714884},{"c":41.695,"h":41.73,"l":41.6701,"n":2395,"o":41.71,"t":"2026-10-15T17:15:00Z","v":506926,"vw":41.700571},{"c":41.685,"h":41.7,"l":41.65,"n":2331,"o":41.69,"t":"2026-10-15T17:30:00Z","v":450168,"vw":41.678993},{"c":41.655,"h":41.71,"l":41.645,"n":2276,"o":41.6899,"t":"2026-10-15T17:45:00Z","v":299826,"vw":41.671511},{"c":41.625,"h":41.66,"l":41.61,"n":2182,"o":41.65,"t":"2026-10-15T18:00:00Z","v":627451,"vw":41.634319},{"c":41.695,"h":41.705,"l":41.625,"n":2147,"o":41.625,"t":"2026-10-15T18:15:00Z","v":399076,"vw":41.657929},{"c":41.695,"h":41.74,"l":41.682689,"n":2699,"o":41.695,"t":"2026-10-15T18:30:00Z","v":648337,"vw":41.712246},{"c":41.625,"h":41.695,"l":41.62,"n":2641,"o":41.695,"t":"2026-10-15T18:45:00Z","v":583910,"vw":41.65213},{"c":41.67,"h":41.68,"l":41.605,"n":2662,"o":41.625,"t":"2026-10-15T19:00:00Z","v":504907,"vw":41.632257},{"c":41.645,"h":41.675,"l":41.61,"n":3881,"o":41.67,"t":"2026-10-15T19:15:00Z","v":949506,"vw":41.646868},{"c":41.635,"h":41.67,"l":41.595,"n":5127,"o":41.65,"t":"2026-10-15T19:30:00Z","v":1234733,"vw":41.625167},{"c":41.64,"h":41.67,"l":41.58,"n":15991,"o":41.635,"t":"2026-10-15T19:45:00Z","v":4887836,"vw":41.626477},{"c":41.65,"h":41.65,"l":41.65,"n":24,"o":41.65,"t":"2026-10-15T20:00:00Z","v":1264361,"vw":41.65},{"c":41.66,"h":41.69,"l":41.64,"n":89,"o":41.67,"t":"2026-10-15T20:30:00Z","v":9568,"vw":41.674172},{"c":41.7,"h":41.7,"l":41.67,"n":24,"o":41.67,"t":"2026-10-15T20:45:00Z","v":28613,"vw":41.698403},{"c":41.69,"h":41.69,"l":41.69,"n":2,"o":41.69,"t":"2026-10-15T21:00:00Z","v":101,"vw":41.69},{"c":41.66,"h":41.67,"l":41.66,"n":4,"o":41.67,"t":"2026-10-15T21:15:00Z","v":422,"vw":41.666667},{"c":41.62,"h":41.68,"l":41.62,"n":72,"o":41.68,"t":"2026-10-15T22:00:00Z","v":44142,"vw":41.622117},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-15T22:15:00Z","v":150,"vw":41.55},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-10-15T22:30:00Z","v":200,"vw":41.62},{"c":41.6,"h":41.62,"l":41.5699,"n":16,"o":41.5699,"t":"2026-10-15T22:45:00Z","v":2831,"vw":41.583178},{"c":41.5732,"h":41.65,"l":41.55,"n":5,"o":41.61,"t":"2026-10-15T23:00:00Z","v":1206,"vw":41.596667},{"c":41.73,"h":41.73,"l":41.66,"n":11,"o":41.66,"t":"2026-10-15T23:30:00Z","v":1646,"vw":41.702976},{"c":41.72,"h":41.72,"l":41.72,"n":2,"o":41.72,"t":"2026-10-16T08:15:00Z","v":210,"vw":41.72},{"c":41.76,"h":41.76,"l":41.75,"n":5,"o":41.75,"t":"2026-10-16T10:30:00Z","v":378,"vw":41.755722},{"c":41.66,"h":41.71,"l":41.66,"n":2,"o":41.71,"t":"2026-10-16T11:45:00Z","v":250,"vw":41.68},{"c":41.715,"h":41.715,"l":41.7,"n":8,"o":41.7,"t":"2026-10-16T12:00:00Z","v":530,"vw":41.707453},{"c":41.72,"h":41.72,"l":41.71,"n":6,"o":41.71,"t":"2026-10-16T12:30:00Z","v":605,"vw":41.716667},{"c":41.73,"h":41.76,"l":41.71,"n":19,"o":41.71,"t":"2026-10-16T12:45:00Z","v":1433,"vw":41.723605},{"c":41.78,"h":41.78,"l":41.72,"n":18,"o":41.72,"t":"2026-10-16T13:00:00Z","v":1871,"vw":41.758486},{"c":42,"h":42,"l":41.72,"n":193,"o":41.79,"t":"2026-10-16T13:15:00Z","v":33005,"vw":41.836527},{"c":41.905,"h":41.94,"l":41.625,"n":7043,"o":41.84,"t":"2026-10-16T13:30:00Z","v":2196242,"vw":41.786982},{"c":42.06,"h":42.1,"l":41.875,"n":4493,"o":41.91,"t":"2026-10-16T13:45:00Z","v":1489932,"vw":41.98507},{"c":42.085,"h":42.175,"l":42.035,"n":4953,"o":42.07,"t":"2026-10-16T14:00:00Z","v":1602305,"vw":42.11691},{"c":42.185,"h":42.185,"l":42.035,"n":2592,"o":42.08,"t":"2026-10-16T14:15:00Z","v":813275,"vw":42.084106},{"c":42.04,"h":42.2,"l":42.03,"n":2523,"o":42.185,"t":"2026-10-16T14:30:00Z","v":1855147,"vw":42.091614},{"c":42.04,"h":42.09,"l":42,"n":2459,"o":42.035,"t":"2026-10-16T14:45:00Z","v":614446,"vw":42.039506},{"c":42.125,"h":42.175,"l":42.025,"n":3068,"o":42.0301,"t":"2026-10-16T15:00:00Z","v":1358872,"vw":42.127163},{"c":42.145,"h":42.155,"l":42.1,"n":2367,"o":42.125,"t":"2026-10-16T15:15:00Z","v":644497,"vw":42.13105},{"c":42.16,"h":42.21,"l":42.14,"n":2797,"o":42.15,"t":"2026-10-16T15:30:00Z","v":847243,"vw":42.179957},{"c":42.195,"h":42.2,"l":42.145,"n":3493,"o":42.17,"t":"2026-10-16T15:45:00Z","v":1738151,"vw":42.175422},{"c":42.14,"h":42.215,"l":42.13,"n":3956,"o":42.195,"t":"2026-10-16T16:00:00Z","v":1510977,"vw":42.157837},{"c":42.175,"h":42.18,"l":42.12,"n":2515,"o":42.145,"t":"2026-10-16T16:15:00Z","v":716182,"vw":42.15264},{"c":42.14,"h":42.185,"l":42.125,"n":2208,"o":42.18,"t":"2026-10-16T16:30:00Z","v":449726,"vw":42.149515},{"c":42.165,"h":42.165,"l":42.1,"n":2272,"o":42.14,"t":"2026-10-16T16:45:00Z","v":532537,"vw":42.13771},{"c":42.08,"h":42.165,"l":42.05,"n":2883,"o":42.16,"t":"2026-10-16T17:00:00Z","v":631167,"vw":42.101084},{"c":42.125,"h":42.15,"l":42.054,"n":2094,"o":42.08,"t":"2026-10-16T17:15:00Z","v":726476,"vw":42.106213},{"c":42.185,"h":42.196,"l":42.12,"n":1957,"o":42.12,"t":"2026-10-16T17:30:00Z","v":540823,"vw":42.147672},{"c":42.18,"h":42.21,"l":42.14,"n":1911,"o":42.185,"t":"2026-10-16T17:45:00Z","v":553496,"vw":42.163435},{"c":42.145,"h":42.21,"l":42.14,"n":1736,"o":42.18,"t":"2026-10-16T18:00:00Z","v":490861,"vw":42.173666},{"c":42.115,"h":42.2,"l":42.115,"n":1691,"o":42.145,"t":"2026-10-16T18:15:00Z","v":559030,"vw":42.162609},{"c":42.185,"h":42.19,"l":42.09,"n":1765,"o":42.115,"t":"2026-10-16T18:30:00Z","v":517489,"vw":42.13486},{"c":42.185,"h":42.195,"l":42.14,"n":2768,"o":42.185,"t":"2026-10-16T18:45:00Z","v":903622,"vw":42.164552},{"c":42.19,"h":42.215,"l":42.15,"n":3301,"o":42.185,"t":"2026-10-16T19:00:00Z","v":729004,"vw":42.183205},{"c":42.14,"h":42.21,"l":42.105,"n":3559,"o":42.19,"t":"2026-10-16T19:15:00Z","v":997824,"vw":42.140351},{"c":42.205,"h":42.205,"l":42.135,"n":4361,"o":42.14,"t":"2026-10-16T19:30:00Z","v":2353120,"vw":42.177064},{"c":42.215,"h":42.29,"l":42.2,"n":12948,"o":42.205,"t":"2026-10-16T19:45:00Z","v":5141781,"vw":42.249923},{"c":42.17,"h":42.21,"l":42.09,"n":44,"o":42.21,"t":"2026-10-16T20:00:00Z","v":1267188,"vw":42.20988},{"c":42.11,"h":42.21,"l":42.0588,"n":151,"o":42.17,"t":"2026-10-16T20:15:00Z","v":36250,"vw":42.199968},{"c":42.2593,"h":42.2593,"l":42.15,"n":116,"o":42.22,"t":"2026-10-16T20:30:00Z","v":15810,"vw":42.220804},{"c":42.21,"h":42.29,"l":42.1,"n":31,"o":42.21,"t":"2026-10-16T20:45:00Z","v":17405,"vw":42.217634},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-16T21:00:00Z","v":443,"vw":42.16},{"c":42.15,"h":42.1734,"l":42.15,"n":8,"o":42.1734,"t":"2026-10-16T21:15:00Z","v":1179,"vw":42.152577},{"c":42.0984,"h":42.17,"l":42.0984,"n":17,"o":42.17,"t":"2026-10-16T21:30:00Z","v":2100,"vw":42.138147},{"c":42.0893,"h":42.0893,"l":42.0893,"n":2,"o":42.0893,"t":"2026-10-16T21:45:00Z","v":251,"vw":42.0893},{"c":42.24,"h":42.24,"l":42.17,"n":12,"o":42.17,"t":"2026-10-16T22:00:00Z","v":3015,"vw":42.198793},{"c":42.21,"h":42.21,"l":42.2,"n":5,"o":42.2,"t":"2026-10-16T22:15:00Z","v":702,"vw":42.201529},{"c":42.16,"h":42.16,"l":42.16,"n":4,"o":42.16,"t":"2026-10-16T22:30:00Z","v":297,"vw":42.16},{"c":42.16,"h":42.2,"l":42.16,"n":8,"o":42.18,"t":"2026-10-16T22:45:00Z","v":701,"vw":42.17209},{"c":42.18,"h":42.1899,"l":42.18,"n":2,"o":42.1899,"t":"2026-10-16T23:00:00Z","v":1200,"vw":42.18165},{"c":42.18,"h":42.19,"l":42.17,"n":4,"o":42.17,"t":"2026-10-16T23:15:00Z","v":443,"vw":42.180227},{"c":42.1614,"h":42.17,"l":42.1614,"n":3,"o":42.17,"t":"2026-10-16T23:30:00Z","v":420,"vw":42.163857},{"c":42.25,"h":42.25,"l":42.18,"n":6,"o":42.18,"t":"2026-10-16T23:45:00Z","v":1708,"vw":42.19256}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12576251832383584,"strike":45.93309239458688,"iv":0.4705253626093874,"gamma":0.06542626390242473,"theta":-0.03588073302527291,"vega":0.010043894667948717,"rho":0.0007369126066885381,"breakevenPct":9.118348526204024},{"delta":0.15,"premium":0.07827586206896552,"strike":43.36206896551724,"iv":0.17673103448275862,"gamma":0.22821034482758618,"theta":-0.017496551724137933,"vega":0.01353103448275862,"rho":0.0010605102033539315,"breakevenPct":2.914818354859528},{"delta":0.2,"premium":0.09896551724137931,"strike":43.01724137931034,"iv":0.15355862068965517,"gamma":0.3124862068965517,"theta":-0.01873793103448276,"vega":0.016358620689655174,"rho":0.0014257196931426995,"breakevenPct":2.146900963164475},{"delta":0.25,"premium":1.271412495168091,"strike":48.98168082639025,"iv":1.43078118692979,"gamma":0.16992650755509195,"theta":-0.20991485444341662,"vega":0.018174836463473232,"rho":0.0016510949613306482,"breakevenPct":19.05494745690202},{"delta":0.3,"premium":2.45,"strike":54.673113034218524,"iv":2.686159687113289,"gamma":0.02259221603470279,"theta":-0.3989472903473241,"vega":0.019925898112482292,"rho":0.0018765834900511568,"breakevenPct":35.33075819525829},{"delta":0.35,"premium":2.45,"strike":49.142631126497754,"iv":2.106744878602141,"gamma":0.030688880639618152,"theta":-0.33378459608157823,"vega":0.021226732367458267,"rho":0.00226363025980447,"breakevenPct":22.22845564202264},{"delta":0.4,"premium":2.2888096865624243,"strike":46.58774855898318,"iv":1.7002487092121954,"gamma":0.06800568434710436,"theta":-0.2776973328744886,"vega":0.021888636624232457,"rho":0.0026745469780813666,"breakevenPct":15.793788783571681},{"delta":0.45,"premium":1.8598738456818826,"strike":45.490725948035504,"iv":1.330868338764516,"gamma":0.1527484666648699,"theta":-0.2178940490690155,"vega":0.02201091385421035,"rho":0.0031253971447626635,"breakevenPct":12.178630167537047},{"delta":0.5,"premium":1.4309380048013414,"strike":44.39370333708783,"iv":0.9614879683168365,"gamma":0.23749124898263552,"theta":-0.15809076526354238,"vega":0.02213319108418824,"rho":0.0035762473114439603,"breakevenPct":8.563471551502415},{"delta":0.55,"premium":1.0020021639207994,"strike":43.29668072614015,"iv":0.5921075978691566,"gamma":0.3222340313004012,"theta":-0.09828748145806918,"vega":0.02225546831416613,"rho":0.004027097478125258,"breakevenPct":4.9483129354677775},{"delta":0.6,"premium":0.5730663230402586,"strike":42.19965811519248,"iv":0.22272722742147755,"gamma":0.4069768136181667,"theta":-0.03848419765259614,"vega":0.022377745544144022,"rho":0.004477947644806555,"breakevenPct":1.3331543194331488},{"delta":0.65,"premium":0.5572599531615926,"strike":41.90421545667447,"iv":0.15247320843091333,"gamma":0.40249597189695546,"theta":-0.025914192037470724,"vega":0.02102070257611241,"rho":0.004875729873537718,"breakevenPct":0.5957721152240291},{"delta":0.7,"premium":0.6333723653395784,"strike":41.78711943793911,"iv":0.14877297423887587,"gamma":0.3781634192037471,"theta":-0.02385330210772834,"vega":0.019334519906323185,"rho":0.005261704810451126,"breakevenPct":0.49867757232571985},{"delta":0.75,"premium":0.7094847775175644,"strike":41.670023419203744,"iv":0.1450727400468384,"gamma":0.35383086651053863,"theta":-0.02179241217798595,"vega":0.01764833723653396,"rho":0.005647679747364535,"breakevenPct":0.4015830294274104},{"delta":0.8,"premium":0.7855971896955505,"strike":41.552927400468384,"iv":0.14137250585480093,"gamma":0.3294983138173302,"theta":-0.01973152224824356,"vega":0.015962154566744727,"rho":0.006033654684277943,"breakevenPct":0.304488486529101},{"delta":0.85,"premium":2.3156691729323295,"strike":40.05789473684211,"iv":0.3496705263157893,"gamma":0.2077875187969926,"theta":-0.033633082706766904,"vega":0.013510676691729326,"rho":0.0061729216529468,"breakevenPct":0.3875003785227115},{"delta":0.9,"premium":3.862911682397873,"strike":38.54159438893185,"iv":0.5515972306202535,"gamma":0.061898774078434846,"theta":-0.0451249261655506,"vega":0.010185147081483353,"rho":0.006309494135413858,"breakevenPct":0.4608056653156274}],"put":[{"delta":0.1,"premium":0.7543242624607447,"strike":34.0035879869341,"iv":1.7688037066743374,"gamma":0.030010760047766587,"theta":-0.14644132064131904,"vega":0.01001368794444241,"rho":-0.0009250756510364925,"breakevenPct":21.228941661991577},{"delta":0.15,"premium":0.13200578726527784,"strike":40.70894324622815,"iv":0.2736676752930002,"gamma":0.1770909374555497,"theta":-0.026661931604141223,"vega":0.01357766249237691,"rho":-0.0012012521946969958,"breakevenPct":3.868899647091035},{"delta":0.2,"premium":0.41526228487825684,"strike":38.905495381653445,"iv":0.7084401550352529,"gamma":0.12557929806948134,"theta":-0.07689548096440993,"vega":0.01600317256055338,"rho":-0.0016535219677262267,"breakevenPct":8.812525238627845},{"delta":0.25,"premium":0.21572824252274825,"strike":41.153766281433825,"iv":0.2687173170497651,"gamma":0.25497332053960153,"theta":-0.032705289487451564,"vega":0.018513421641529654,"rho":-0.002019809433735518,"breakevenPct":3.0134137907816356},{"delta":0.3,"premium":0.2234028244788164,"strike":41.642232683254875,"iv":0.196420107599193,"gamma":0.2987950907868191,"theta":-0.02652582380632145,"vega":0.019980968392737056,"rho":-0.0024236455740847675,"breakevenPct":1.874366598493114},{"delta":0.35,"premium":0.2687962340282448,"strike":41.810356422326834,"iv":0.191006523201076,"gamma":0.32703987895090786,"theta":-0.027265568258238063,"vega":0.02125870880968393,"rho":-0.002834316815909613,"breakevenPct":1.5836053345212369},{"delta":0.4,"premium":0.3141896435776732,"strike":41.97848016139879,"iv":0.185592938802959,"gamma":0.3552846671149966,"theta":-0.028005312710154676,"vega":0.022536449226630804,"rho":-0.0032449880577344586,"breakevenPct":1.2928440705493598},{"delta":0.45,"premium":0.3889717514124294,"strike":42.12316384180791,"iv":0.18773276836158193,"gamma":0.35421977401129945,"theta":-0.028395593220338983,"vega":0.022724632768361584,"rho":-0.003655045694815972,"breakevenPct":1.1272397763670248},{"delta":0.5,"premium":0.4680677966101695,"strike":42.264406779661016,"iv":0.1909813559322034,"gamma":0.3488525423728813,"theta":-0.02873457627118644,"vega":0.022752881355932203,"rho":-0.004065013261476446,"breakevenPct":0.9800071474748975},{"delta":0.55,"premium":0.5471638418079097,"strike":42.40564971751412,"iv":0.19422994350282485,"gamma":0.34348531073446326,"theta":-0.0290735593220339,"vega":0.022781129943502825,"rho":-0.00447498082813692,"breakevenPct":0.8327745185827702},{"delta":0.6,"premium":0.6474285714285712,"strike":42.562406015037595,"iv":0.1991957894736842,"gamma":0.3305266165413534,"theta":-0.02908781954887218,"vega":0.02242556390977444,"rho":-0.004886505209523595,"breakevenPct":0.6989399582823482},{"delta":0.65,"premium":0.7902857142857143,"strike":42.750375939849626,"iv":0.20761684210526316,"gamma":0.30229353383458646,"theta":-0.028448721804511277,"vega":0.021297744360902256,"rho":-0.005301161977166603,"breakevenPct":0.592062957678489},{"delta":0.7,"premium":0.9331428571428568,"strike":42.938345864661656,"iv":0.2160378947368421,"gamma":0.27406045112781957,"theta":-0.027809624060150376,"vega":0.020169924812030077,"rho":-0.005715818744809611,"breakevenPct":0.4851859570746302},{"delta":0.75,"premium":1.434639175257732,"strike":43.43298969072165,"iv":0.28729896907216496,"gamma":0.19179793814432988,"theta":-0.03444123711340206,"vega":0.01858762886597938,"rho":-0.006182242408347454,"breakevenPct":0.5014202429189413},{"delta":0.8,"premium":2.4005321507760535,"strike":44.39467849223947,"iv":0.4021742793791575,"gamma":0.1256441241685144,"theta":-0.04234811529933482,"vega":0.016326385809312637,"rho":-0.006736304090575789,"breakevenPct":0.5113803803283193},{"delta":0.85,"premium":3.498958333333335,"strike":45.520833333333336,"iv":0.504004166666667,"gamma":0.07920416666666664,"theta":-0.044870833333333374,"vega":0.013633333333333336,"rho":-0.007317496616392535,"breakevenPct":0.4456882255389773},{"delta":0.9,"premium":7.634005376344087,"strike":49.653225806451616,"iv":0.867536559139785,"gamma":0.03478064516129031,"theta":-0.05845430107526882,"vega":0.010223655913978493,"rho":-0.008454763807904928,"breakevenPct":0.45197718524632796}]},"raw":{"call":[{"delta":0.1,"premium":0.12576251832383584,"strike":45.93309239458688,"iv":0.4705253626093874,"gamma":0.06542626390242473,"theta":-0.03588073302527291,"vega":0.010043894667948717,"rho":0.0007369126066885381,"breakevenPct":9.118348526204024},{"delta":0.15,"premium":0.07827586206896552,"strike":43.36206896551724,"iv":0.17673103448275862,"gamma":0.22821034482758618,"theta":-0.017496551724137933,"vega":0.01353103448275862,"rho":0.0010605102033539315,"breakevenPct":2.914818354859528},{"delta":0.2,"premium":0.09896551724137931,"strike":43.01724137931034,"iv":0.15355862068965517,"gamma":0.3124862068965517,"theta":-0.01873793103448276,"vega":0.016358620689655174,"rho":0.0014257196931426995,"breakevenPct":2.146900963164475},{"delta":0.25,"premium":1.271412495168091,"strike":48.98168082639025,"iv":1.43078118692979,"gamma":0.16992650755509195,"theta":-0.20991485444341662,"vega":0.018174836463473232,"rho":0.0016510949613306482,"breakevenPct":19.05494745690202},{"delta":0.3,"premium":2.45,"strike":54.673113034218524,"iv":2.686159687113289,"gamma":0.02259221603470279,"theta":-0.3989472903473241,"vega":0.019925898112482292,"rho":0.0018765834900511568,"breakevenPct":35.33075819525829},{"delta":0.35,"premium":2.45,"strike":49.142631126497754,"iv":2.106744878602141,"gamma":0.030688880639618152,"theta":-0.33378459608157823,"vega":0.021226732367458267,"rho":0.00226363025980447,"breakevenPct":22.22845564202264},{"delta":0.4,"premium":2.2888096865624243,"strike":46.58774855898318,"iv":1.7002487092121954,"gamma":0.06800568434710436,"theta":-0.2776973328744886,"vega":0.021888636624232457,"rho":0.0026745469780813666,"breakevenPct":15.793788783571681},{"delta":0.45,"premium":1.8598738456818826,"strike":45.490725948035504,"iv":1.330868338764516,"gamma":0.1527484666648699,"theta":-0.2178940490690155,"vega":0.02201091385421035,"rho":0.0031253971447626635,"breakevenPct":12.178630167537047},{"delta":0.5,"premium":1.4309380048013414,"strike":44.39370333708783,"iv":0.9614879683168365,"gamma":0.23749124898263552,"theta":-0.15809076526354238,"vega":0.02213319108418824,"rho":0.0035762473114439603,"breakevenPct":8.563471551502415},{"delta":0.55,"premium":1.0020021639207994,"strike":43.29668072614015,"iv":0.5921075978691566,"gamma":0.3222340313004012,"theta":-0.09828748145806918,"vega":0.02225546831416613,"rho":0.004027097478125258,"breakevenPct":4.9483129354677775},{"delta":0.6,"premium":0.5730663230402586,"strike":42.19965811519248,"iv":0.22272722742147755,"gamma":0.4069768136181667,"theta":-0.03848419765259614,"vega":0.022377745544144022,"rho":0.004477947644806555,"breakevenPct":1.3331543194331488},{"delta":0.65,"premium":0.5572599531615926,"strike":41.90421545667447,"iv":0.15247320843091333,"gamma":0.40249597189695546,"theta":-0.025914192037470724,"vega":0.02102070257611241,"rho":0.004875729873537718,"breakevenPct":0.5957721152240291},{"delta":0.7,"premium":0.6333723653395784,"strike":41.78711943793911,"iv":0.14877297423887587,"gamma":0.3781634192037471,"theta":-0.02385330210772834,"vega":0.019334519906323185,"rho":0.005261704810451126,"breakevenPct":0.49867757232571985},{"delta":0.75,"premium":0.7094847775175644,"strike":41.670023419203744,"iv":0.1450727400468384,"gamma":0.35383086651053863,"theta":-0.02179241217798595,"vega":0.01764833723653396,"rho":0.005647679747364535,"breakevenPct":0.4015830294274104},{"delta":0.8,"premium":0.7855971896955505,"strike":41.552927400468384,"iv":0.14137250585480093,"gamma":0.3294983138173302,"theta":-0.01973152224824356,"vega":0.015962154566744727,"rho":0.006033654684277943,"breakevenPct":0.304488486529101},{"delta":0.85,"premium":2.3156691729323295,"strike":40.05789473684211,"iv":0.3496705263157893,"gamma":0.2077875187969926,"theta":-0.033633082706766904,"vega":0.013510676691729326,"rho":0.0061729216529468,"breakevenPct":0.3875003785227115},{"delta":0.9,"premium":3.862911682397873,"strike":38.54159438893185,"iv":0.5515972306202535,"gamma":0.061898774078434846,"theta":-0.0451249261655506,"vega":0.010185147081483353,"rho":0.006309494135413858,"breakevenPct":0.4608056653156274}],"put":[{"delta":0.1,"premium":0.7543242624607447,"strike":34.0035879869341,"iv":1.7688037066743374,"gamma":0.030010760047766587,"theta":-0.14644132064131904,"vega":0.01001368794444241,"rho":-0.0009250756510364925,"breakevenPct":21.228941661991577},{"delta":0.15,"premium":0.13200578726527784,"strike":40.70894324622815,"iv":0.2736676752930002,"gamma":0.1770909374555497,"theta":-0.026661931604141223,"vega":0.01357766249237691,"rho":-0.0012012521946969958,"breakevenPct":3.868899647091035},{"delta":0.2,"premium":0.41526228487825684,"strike":38.905495381653445,"iv":0.7084401550352529,"gamma":0.12557929806948134,"theta":-0.07689548096440993,"vega":0.01600317256055338,"rho":-0.0016535219677262267,"breakevenPct":8.812525238627845},{"delta":0.25,"premium":0.21572824252274825,"strike":41.153766281433825,"iv":0.2687173170497651,"gamma":0.25497332053960153,"theta":-0.032705289487451564,"vega":0.018513421641529654,"rho":-0.002019809433735518,"breakevenPct":3.0134137907816356},{"delta":0.3,"premium":0.2234028244788164,"strike":41.642232683254875,"iv":0.196420107599193,"gamma":0.2987950907868191,"theta":-0.02652582380632145,"vega":0.019980968392737056,"rho":-0.0024236455740847675,"breakevenPct":1.874366598493114},{"delta":0.35,"premium":0.2687962340282448,"strike":41.810356422326834,"iv":0.191006523201076,"gamma":0.32703987895090786,"theta":-0.027265568258238063,"vega":0.02125870880968393,"rho":-0.002834316815909613,"breakevenPct":1.5836053345212369},{"delta":0.4,"premium":0.3141896435776732,"strike":41.97848016139879,"iv":0.185592938802959,"gamma":0.3552846671149966,"theta":-0.028005312710154676,"vega":0.022536449226630804,"rho":-0.0032449880577344586,"breakevenPct":1.2928440705493598},{"delta":0.45,"premium":0.3889717514124294,"strike":42.12316384180791,"iv":0.18773276836158193,"gamma":0.35421977401129945,"theta":-0.028395593220338983,"vega":0.022724632768361584,"rho":-0.003655045694815972,"breakevenPct":1.1272397763670248},{"delta":0.5,"premium":0.4680677966101695,"strike":42.264406779661016,"iv":0.1909813559322034,"gamma":0.3488525423728813,"theta":-0.02873457627118644,"vega":0.022752881355932203,"rho":-0.004065013261476446,"breakevenPct":0.9800071474748975},{"delta":0.55,"premium":0.5471638418079097,"strike":42.40564971751412,"iv":0.19422994350282485,"gamma":0.34348531073446326,"theta":-0.0290735593220339,"vega":0.022781129943502825,"rho":-0.00447498082813692,"breakevenPct":0.8327745185827702},{"delta":0.6,"premium":0.6474285714285712,"strike":42.562406015037595,"iv":0.1991957894736842,"gamma":0.3305266165413534,"theta":-0.02908781954887218,"vega":0.02242556390977444,"rho":-0.004886505209523595,"breakevenPct":0.6989399582823482},{"delta":0.65,"premium":0.7902857142857143,"strike":42.750375939849626,"iv":0.20761684210526316,"gamma":0.30229353383458646,"theta":-0.028448721804511277,"vega":0.021297744360902256,"rho":-0.005301161977166603,"breakevenPct":0.592062957678489},{"delta":0.7,"premium":0.9331428571428568,"strike":42.938345864661656,"iv":0.2160378947368421,"gamma":0.27406045112781957,"theta":-0.027809624060150376,"vega":0.020169924812030077,"rho":-0.005715818744809611,"breakevenPct":0.4851859570746302},{"delta":0.75,"premium":1.434639175257732,"strike":43.43298969072165,"iv":0.28729896907216496,"gamma":0.19179793814432988,"theta":-0.03444123711340206,"vega":0.01858762886597938,"rho":-0.006182242408347454,"breakevenPct":0.5014202429189413},{"delta":0.8,"premium":2.4005321507760535,"strike":44.39467849223947,"iv":0.4021742793791575,"gamma":0.1256441241685144,"theta":-0.04234811529933482,"vega":0.016326385809312637,"rho":-0.006736304090575789,"breakevenPct":0.5113803803283193},{"delta":0.85,"premium":3.498958333333335,"strike":45.520833333333336,"iv":0.504004166666667,"gamma":0.07920416666666664,"theta":-0.044870833333333374,"vega":0.013633333333333336,"rho":-0.007317496616392535,"breakevenPct":0.4456882255389773},{"delta":0.9,"premium":7.634005376344087,"strike":49.653225806451616,"iv":0.867536559139785,"gamma":0.03478064516129031,"theta":-0.05845430107526882,"vega":0.010223655913978493,"rho":-0.008454763807904928,"breakevenPct":0.45197718524632796}]}},"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"}}