{"symbol":"FLJP","url":"https://intraalpha.com/companies/FLJP","capturedAt":"2026-10-22T23:22:49.253Z","state":"ready","quote":{"symbol":"FLJP","last_price":40.28,"prev_close":40.72,"regular_close":40.28,"change":-0.44,"change_pct":-1.0806,"regular_change":-0.44,"regular_change_pct":-1.0806,"extended_change":0,"extended_change_pct":0,"bid":39.92,"ask":41,"bid_size":200,"ask_size":100,"volume":803735,"vwap":40.254462,"open":40.34,"high":40.445,"low":40.13,"close":40.28,"trade_count":5257,"last_trade_at":"2026-10-22T22:30:00.002275706Z","last_quote_at":"2026-10-22T23:22:14.781096098Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:42.870951785-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4200000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.05,"dividend_yield":0.0405,"inception_date":"2017-11-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:48.731684+00:00"},"optionObservedAt":"2026-10-22T19:55:01.162Z","bars":[{"c":40.5,"h":40.5,"l":40.5,"n":5,"o":40.5,"t":"2026-10-15T08:00:00Z","v":211,"vw":40.5},{"c":40.23,"h":40.29,"l":40.21,"n":100,"o":40.29,"t":"2026-10-15T13:30:00Z","v":11509,"vw":40.268558},{"c":40.325,"h":40.325,"l":40.205,"n":156,"o":40.24,"t":"2026-10-15T13:35:00Z","v":17500,"vw":40.238191},{"c":40.32,"h":40.365,"l":40.315,"n":155,"o":40.325,"t":"2026-10-15T13:40:00Z","v":20018,"vw":40.342527},{"c":40.28,"h":40.32,"l":40.265,"n":95,"o":40.31,"t":"2026-10-15T13:45:00Z","v":13404,"vw":40.285399},{"c":40.24,"h":40.28,"l":40.235,"n":35,"o":40.28,"t":"2026-10-15T13:50:00Z","v":2811,"vw":40.254775},{"c":40.25,"h":40.25,"l":40.215,"n":103,"o":40.24,"t":"2026-10-15T13:55:00Z","v":13777,"vw":40.236563},{"c":40.34,"h":40.34,"l":40.25,"n":88,"o":40.26,"t":"2026-10-15T14:00:00Z","v":12984,"vw":40.304395},{"c":40.345,"h":40.3701,"l":40.335,"n":123,"o":40.3701,"t":"2026-10-15T14:05:00Z","v":83123,"vw":40.365254},{"c":40.3,"h":40.37,"l":40.28,"n":111,"o":40.35,"t":"2026-10-15T14:10:00Z","v":12153,"vw":40.322397},{"c":40.34,"h":40.34,"l":40.29,"n":52,"o":40.3,"t":"2026-10-15T14:15:00Z","v":4955,"vw":40.314429},{"c":40.33,"h":40.35,"l":40.315,"n":80,"o":40.335,"t":"2026-10-15T14:20:00Z","v":10545,"vw":40.335192},{"c":40.34,"h":40.355,"l":40.33,"n":72,"o":40.33,"t":"2026-10-15T14:25:00Z","v":31946,"vw":40.34101},{"c":40.375,"h":40.385,"l":40.33,"n":45,"o":40.33,"t":"2026-10-15T14:30:00Z","v":5289,"vw":40.364085},{"c":40.4,"h":40.4,"l":40.35,"n":43,"o":40.37,"t":"2026-10-15T14:35:00Z","v":4075,"vw":40.371866},{"c":40.435,"h":40.435,"l":40.405,"n":53,"o":40.41,"t":"2026-10-15T14:40:00Z","v":8655,"vw":40.41259},{"c":40.39,"h":40.4,"l":40.39,"n":25,"o":40.4,"t":"2026-10-15T14:45:00Z","v":1074,"vw":40.39141},{"c":40.41,"h":40.42,"l":40.39,"n":50,"o":40.395,"t":"2026-10-15T14:50:00Z","v":3269,"vw":40.40346},{"c":40.435,"h":40.435,"l":40.41,"n":15,"o":40.42,"t":"2026-10-15T14:55:00Z","v":1429,"vw":40.423933},{"c":40.465,"h":40.47,"l":40.445,"n":79,"o":40.45,"t":"2026-10-15T15:00:00Z","v":8755,"vw":40.453385},{"c":40.4776,"h":40.495,"l":40.455,"n":65,"o":40.48,"t":"2026-10-15T15:05:00Z","v":6930,"vw":40.470201},{"c":40.5,"h":40.5,"l":40.475,"n":56,"o":40.48,"t":"2026-10-15T15:10:00Z","v":7538,"vw":40.476996},{"c":40.52,"h":40.535,"l":40.51,"n":44,"o":40.51,"t":"2026-10-15T15:15:00Z","v":5685,"vw":40.524701},{"c":40.4951,"h":40.52,"l":40.4951,"n":39,"o":40.52,"t":"2026-10-15T15:20:00Z","v":2624,"vw":40.505312},{"c":40.465,"h":40.5,"l":40.465,"n":32,"o":40.495,"t":"2026-10-15T15:25:00Z","v":2334,"vw":40.484727},{"c":40.45,"h":40.47,"l":40.43,"n":50,"o":40.465,"t":"2026-10-15T15:30:00Z","v":2519,"vw":40.454115},{"c":40.47,"h":40.48,"l":40.45,"n":18,"o":40.45,"t":"2026-10-15T15:35:00Z","v":2902,"vw":40.47037},{"c":40.46,"h":40.48,"l":40.46,"n":78,"o":40.47,"t":"2026-10-15T15:40:00Z","v":22160,"vw":40.463008},{"c":40.46,"h":40.47,"l":40.46,"n":35,"o":40.465,"t":"2026-10-15T15:45:00Z","v":3766,"vw":40.464052},{"c":40.46,"h":40.47,"l":40.455,"n":55,"o":40.455,"t":"2026-10-15T15:50:00Z","v":6122,"vw":40.463566},{"c":40.46,"h":40.46,"l":40.44,"n":33,"o":40.44,"t":"2026-10-15T15:55:00Z","v":2216,"vw":40.445417},{"c":40.415,"h":40.46,"l":40.415,"n":79,"o":40.46,"t":"2026-10-15T16:00:00Z","v":7620,"vw":40.446552},{"c":40.395,"h":40.42,"l":40.395,"n":41,"o":40.415,"t":"2026-10-15T16:05:00Z","v":1930,"vw":40.41071},{"c":40.4,"h":40.41,"l":40.4,"n":18,"o":40.4,"t":"2026-10-15T16:10:00Z","v":1163,"vw":40.402319},{"c":40.425,"h":40.425,"l":40.4,"n":29,"o":40.405,"t":"2026-10-15T16:15:00Z","v":4656,"vw":40.415577},{"c":40.43,"h":40.435,"l":40.42,"n":36,"o":40.425,"t":"2026-10-15T16:20:00Z","v":3143,"vw":40.426298},{"c":40.44,"h":40.44,"l":40.425,"n":51,"o":40.425,"t":"2026-10-15T16:25:00Z","v":5941,"vw":40.427321},{"c":40.435,"h":40.44,"l":40.42,"n":91,"o":40.43,"t":"2026-10-15T16:30:00Z","v":14192,"vw":40.431318},{"c":40.45,"h":40.485,"l":40.445,"n":78,"o":40.445,"t":"2026-10-15T16:35:00Z","v":7833,"vw":40.46861},{"c":40.465,"h":40.465,"l":40.435,"n":105,"o":40.445,"t":"2026-10-15T16:40:00Z","v":12210,"vw":40.449254},{"c":40.465,"h":40.475,"l":40.445,"n":87,"o":40.465,"t":"2026-10-15T16:45:00Z","v":8391,"vw":40.459331},{"c":40.465,"h":40.465,"l":40.455,"n":66,"o":40.465,"t":"2026-10-15T16:50:00Z","v":7490,"vw":40.461475},{"c":40.475,"h":40.48,"l":40.455,"n":95,"o":40.47,"t":"2026-10-15T16:55:00Z","v":11400,"vw":40.472921},{"c":40.48,"h":40.48,"l":40.46,"n":39,"o":40.475,"t":"2026-10-15T17:00:00Z","v":7616,"vw":40.467575},{"c":40.5,"h":40.5,"l":40.4701,"n":91,"o":40.485,"t":"2026-10-15T17:05:00Z","v":8472,"vw":40.482258},{"c":40.49,"h":40.515,"l":40.49,"n":88,"o":40.5,"t":"2026-10-15T17:10:00Z","v":8255,"vw":40.498638},{"c":40.51,"h":40.51,"l":40.495,"n":88,"o":40.505,"t":"2026-10-15T17:15:00Z","v":10253,"vw":40.502864},{"c":40.495,"h":40.51,"l":40.475,"n":76,"o":40.51,"t":"2026-10-15T17:20:00Z","v":9509,"vw":40.49233},{"c":40.475,"h":40.505,"l":40.465,"n":43,"o":40.505,"t":"2026-10-15T17:25:00Z","v":6327,"vw":40.474152},{"c":40.505,"h":40.505,"l":40.475,"n":72,"o":40.475,"t":"2026-10-15T17:30:00Z","v":9761,"vw":40.493729},{"c":40.515,"h":40.52,"l":40.505,"n":43,"o":40.51,"t":"2026-10-15T17:35:00Z","v":6117,"vw":40.514153},{"c":40.54,"h":40.555,"l":40.515,"n":106,"o":40.515,"t":"2026-10-15T17:40:00Z","v":11676,"vw":40.54338},{"c":40.525,"h":40.55,"l":40.525,"n":79,"o":40.535,"t":"2026-10-15T17:45:00Z","v":13244,"vw":40.542645},{"c":40.5402,"h":40.5402,"l":40.525,"n":90,"o":40.525,"t":"2026-10-15T17:50:00Z","v":4642,"vw":40.533615},{"c":40.545,"h":40.55,"l":40.54,"n":19,"o":40.545,"t":"2026-10-15T17:55:00Z","v":6702,"vw":40.544813},{"c":40.525,"h":40.545,"l":40.525,"n":69,"o":40.545,"t":"2026-10-15T18:00:00Z","v":5037,"vw":40.537897},{"c":40.515,"h":40.53,"l":40.505,"n":87,"o":40.525,"t":"2026-10-15T18:05:00Z","v":9239,"vw":40.513872},{"c":40.49,"h":40.525,"l":40.49,"n":105,"o":40.515,"t":"2026-10-15T18:10:00Z","v":9631,"vw":40.50774},{"c":40.495,"h":40.5,"l":40.485,"n":90,"o":40.485,"t":"2026-10-15T18:15:00Z","v":10522,"vw":40.491256},{"c":40.475,"h":40.5,"l":40.475,"n":89,"o":40.5,"t":"2026-10-15T18:20:00Z","v":6275,"vw":40.481274},{"c":40.505,"h":40.505,"l":40.475,"n":77,"o":40.475,"t":"2026-10-15T18:25:00Z","v":7104,"vw":40.486944},{"c":40.515,"h":40.52,"l":40.5,"n":89,"o":40.5,"t":"2026-10-15T18:30:00Z","v":8997,"vw":40.508494},{"c":40.5299,"h":40.53,"l":40.515,"n":139,"o":40.515,"t":"2026-10-15T18:35:00Z","v":16329,"vw":40.52603},{"c":40.525,"h":40.53,"l":40.515,"n":72,"o":40.525,"t":"2026-10-15T18:40:00Z","v":6536,"vw":40.522844},{"c":40.525,"h":40.53,"l":40.52,"n":26,"o":40.525,"t":"2026-10-15T18:45:00Z","v":5548,"vw":40.524669},{"c":40.525,"h":40.53,"l":40.52,"n":30,"o":40.525,"t":"2026-10-15T18:50:00Z","v":7452,"vw":40.524314},{"c":40.54,"h":40.54,"l":40.525,"n":88,"o":40.525,"t":"2026-10-15T18:55:00Z","v":10836,"vw":40.535805},{"c":40.565,"h":40.575,"l":40.54,"n":94,"o":40.54,"t":"2026-10-15T19:00:00Z","v":7796,"vw":40.561498},{"c":40.57,"h":40.57,"l":40.555,"n":89,"o":40.565,"t":"2026-10-15T19:05:00Z","v":8545,"vw":40.56182},{"c":40.59,"h":40.595,"l":40.565,"n":75,"o":40.565,"t":"2026-10-15T19:10:00Z","v":8833,"vw":40.577122},{"c":40.585,"h":40.595,"l":40.585,"n":42,"o":40.585,"t":"2026-10-15T19:15:00Z","v":4114,"vw":40.586827},{"c":40.595,"h":40.5999,"l":40.585,"n":73,"o":40.585,"t":"2026-10-15T19:20:00Z","v":10544,"vw":40.593353},{"c":40.57,"h":40.61,"l":40.565,"n":357,"o":40.595,"t":"2026-10-15T19:25:00Z","v":225152,"vw":40.59739},{"c":40.575,"h":40.58,"l":40.56,"n":190,"o":40.56,"t":"2026-10-15T19:30:00Z","v":40391,"vw":40.568539},{"c":40.585,"h":40.595,"l":40.575,"n":194,"o":40.575,"t":"2026-10-15T19:35:00Z","v":30156,"vw":40.582901},{"c":40.6,"h":40.6,"l":40.58,"n":366,"o":40.585,"t":"2026-10-15T19:40:00Z","v":46419,"vw":40.59022},{"c":40.62,"h":40.62,"l":40.595,"n":155,"o":40.595,"t":"2026-10-15T19:45:00Z","v":24043,"vw":40.612681},{"c":40.625,"h":40.635,"l":40.595,"n":214,"o":40.61,"t":"2026-10-15T19:50:00Z","v":37398,"vw":40.616903},{"c":40.62,"h":40.645,"l":40.595,"n":451,"o":40.62,"t":"2026-10-15T19:55:00Z","v":93715,"vw":40.634316},{"c":40.63,"h":40.63,"l":40.63,"n":6,"o":40.63,"t":"2026-10-15T20:00:00Z","v":6081,"vw":40.63},{"c":40.95,"h":40.95,"l":40.95,"n":2,"o":40.95,"t":"2026-10-16T12:20:00Z","v":1304,"vw":40.95},{"c":41.025,"h":41.025,"l":40.98,"n":32,"o":41,"t":"2026-10-16T13:30:00Z","v":5461,"vw":41.00034},{"c":41.05,"h":41.055,"l":40.98,"n":186,"o":41,"t":"2026-10-16T13:35:00Z","v":19700,"vw":41.001734},{"c":40.995,"h":41.055,"l":40.99,"n":107,"o":41.055,"t":"2026-10-16T13:40:00Z","v":22732,"vw":41.030281},{"c":40.94,"h":41.01,"l":40.94,"n":90,"o":41.01,"t":"2026-10-16T13:45:00Z","v":13885,"vw":40.962788},{"c":40.94,"h":40.95,"l":40.91,"n":64,"o":40.95,"t":"2026-10-16T13:50:00Z","v":3208,"vw":40.928699},{"c":40.925,"h":40.975,"l":40.925,"n":66,"o":40.945,"t":"2026-10-16T13:55:00Z","v":6942,"vw":40.954852},{"c":40.93,"h":40.98,"l":40.92,"n":109,"o":40.93,"t":"2026-10-16T14:00:00Z","v":12662,"vw":40.936654},{"c":40.9,"h":40.9158,"l":40.87,"n":84,"o":40.915,"t":"2026-10-16T14:05:00Z","v":24129,"vw":40.90156},{"c":40.91,"h":40.91,"l":40.885,"n":46,"o":40.9,"t":"2026-10-16T14:10:00Z","v":3002,"vw":40.895809},{"c":40.885,"h":40.93,"l":40.885,"n":59,"o":40.91,"t":"2026-10-16T14:15:00Z","v":6366,"vw":40.907222},{"c":40.9228,"h":40.94,"l":40.885,"n":83,"o":40.895,"t":"2026-10-16T14:20:00Z","v":11924,"vw":40.901428},{"c":40.925,"h":40.93,"l":40.915,"n":48,"o":40.92,"t":"2026-10-16T14:25:00Z","v":5583,"vw":40.919196},{"c":40.945,"h":40.945,"l":40.92,"n":95,"o":40.925,"t":"2026-10-16T14:30:00Z","v":14541,"vw":40.933229},{"c":40.945,"h":40.96,"l":40.925,"n":66,"o":40.9576,"t":"2026-10-16T14:35:00Z","v":4601,"vw":40.941553},{"c":40.93,"h":40.94,"l":40.93,"n":26,"o":40.94,"t":"2026-10-16T14:40:00Z","v":978,"vw":40.937778},{"c":40.97,"h":40.97,"l":40.93,"n":66,"o":40.93,"t":"2026-10-16T14:45:00Z","v":9324,"vw":40.952756},{"c":40.96,"h":40.98,"l":40.94,"n":107,"o":40.97,"t":"2026-10-16T14:50:00Z","v":17394,"vw":40.958707},{"c":40.975,"h":40.9798,"l":40.95,"n":119,"o":40.95,"t":"2026-10-16T14:55:00Z","v":17555,"vw":40.967986},{"c":40.93,"h":40.98,"l":40.93,"n":118,"o":40.98,"t":"2026-10-16T15:00:00Z","v":11369,"vw":40.944532},{"c":40.8901,"h":40.93,"l":40.89,"n":52,"o":40.93,"t":"2026-10-16T15:05:00Z","v":3093,"vw":40.911638},{"c":40.875,"h":40.89,"l":40.875,"n":46,"o":40.89,"t":"2026-10-16T15:10:00Z","v":4786,"vw":40.882382},{"c":40.86,"h":40.87,"l":40.84,"n":68,"o":40.86,"t":"2026-10-16T15:15:00Z","v":6774,"vw":40.855799},{"c":40.84,"h":40.84,"l":40.805,"n":42,"o":40.83,"t":"2026-10-16T15:20:00Z","v":5522,"vw":40.821296},{"c":40.81,"h":40.84,"l":40.805,"n":96,"o":40.84,"t":"2026-10-16T15:25:00Z","v":20133,"vw":40.812922},{"c":40.81,"h":40.83,"l":40.81,"n":72,"o":40.815,"t":"2026-10-16T15:30:00Z","v":14046,"vw":40.82007},{"c":40.825,"h":40.825,"l":40.82,"n":16,"o":40.82,"t":"2026-10-16T15:35:00Z","v":652,"vw":40.821168},{"c":40.795,"h":40.82,"l":40.79,"n":27,"o":40.82,"t":"2026-10-16T15:40:00Z","v":1852,"vw":40.800959},{"c":40.76,"h":40.8,"l":40.76,"n":125,"o":40.78,"t":"2026-10-16T15:45:00Z","v":29204,"vw":40.791824},{"c":40.73,"h":40.76,"l":40.73,"n":26,"o":40.76,"t":"2026-10-16T15:50:00Z","v":1675,"vw":40.738358},{"c":40.6799,"h":40.74,"l":40.6799,"n":44,"o":40.72,"t":"2026-10-16T15:55:00Z","v":4063,"vw":40.706566},{"c":40.655,"h":40.68,"l":40.63,"n":38,"o":40.68,"t":"2026-10-16T16:00:00Z","v":2918,"vw":40.657867},{"c":40.64,"h":40.66,"l":40.64,"n":38,"o":40.65,"t":"2026-10-16T16:05:00Z","v":1844,"vw":40.647887},{"c":40.65,"h":40.65,"l":40.64,"n":31,"o":40.64,"t":"2026-10-16T16:10:00Z","v":2261,"vw":40.64855},{"c":40.655,"h":40.695,"l":40.65,"n":52,"o":40.67,"t":"2026-10-16T16:15:00Z","v":9025,"vw":40.675215},{"c":40.66,"h":40.67,"l":40.645,"n":91,"o":40.65,"t":"2026-10-16T16:20:00Z","v":18703,"vw":40.65279},{"c":40.645,"h":40.655,"l":40.64,"n":92,"o":40.65,"t":"2026-10-16T16:25:00Z","v":14023,"vw":40.647492},{"c":40.58,"h":40.63,"l":40.58,"n":72,"o":40.63,"t":"2026-10-16T16:30:00Z","v":7237,"vw":40.613414},{"c":40.575,"h":40.585,"l":40.56,"n":75,"o":40.57,"t":"2026-10-16T16:35:00Z","v":8392,"vw":40.569823},{"c":40.58,"h":40.58,"l":40.55,"n":90,"o":40.565,"t":"2026-10-16T16:40:00Z","v":17089,"vw":40.571135},{"c":40.54,"h":40.585,"l":40.54,"n":74,"o":40.58,"t":"2026-10-16T16:45:00Z","v":10470,"vw":40.573026},{"c":40.54,"h":40.545,"l":40.521,"n":52,"o":40.54,"t":"2026-10-16T16:50:00Z","v":8352,"vw":40.53803},{"c":40.555,"h":40.555,"l":40.535,"n":41,"o":40.54,"t":"2026-10-16T16:55:00Z","v":10118,"vw":40.544347},{"c":40.5,"h":40.55,"l":40.5,"n":61,"o":40.55,"t":"2026-10-16T17:00:00Z","v":4513,"vw":40.515},{"c":40.47,"h":40.5,"l":40.47,"n":54,"o":40.5,"t":"2026-10-16T17:05:00Z","v":3659,"vw":40.480129},{"c":40.43,"h":40.48,"l":40.43,"n":53,"o":40.48,"t":"2026-10-16T17:10:00Z","v":2344,"vw":40.464561},{"c":40.405,"h":40.43,"l":40.395,"n":63,"o":40.43,"t":"2026-10-16T17:15:00Z","v":5908,"vw":40.397047},{"c":40.415,"h":40.42,"l":40.383,"n":83,"o":40.39,"t":"2026-10-16T17:20:00Z","v":9999,"vw":40.409922},{"c":40.44,"h":40.45,"l":40.4061,"n":107,"o":40.43,"t":"2026-10-16T17:25:00Z","v":27324,"vw":40.423842},{"c":40.455,"h":40.455,"l":40.435,"n":80,"o":40.44,"t":"2026-10-16T17:30:00Z","v":5428,"vw":40.44391},{"c":40.47,"h":40.48,"l":40.47,"n":29,"o":40.48,"t":"2026-10-16T17:35:00Z","v":1034,"vw":40.472158},{"c":40.53,"h":40.545,"l":40.445,"n":89,"o":40.45,"t":"2026-10-16T17:40:00Z","v":17278,"vw":40.484342},{"c":40.475,"h":40.52,"l":40.475,"n":55,"o":40.52,"t":"2026-10-16T17:45:00Z","v":2384,"vw":40.492677},{"c":40.4599,"h":40.475,"l":40.45,"n":120,"o":40.46,"t":"2026-10-16T17:50:00Z","v":11392,"vw":40.460798},{"c":40.435,"h":40.44,"l":40.43,"n":33,"o":40.44,"t":"2026-10-16T17:55:00Z","v":1391,"vw":40.432222},{"c":40.39,"h":40.43,"l":40.38,"n":85,"o":40.43,"t":"2026-10-16T18:00:00Z","v":10445,"vw":40.406353},{"c":40.435,"h":40.445,"l":40.395,"n":85,"o":40.4,"t":"2026-10-16T18:05:00Z","v":12821,"vw":40.428294},{"c":40.425,"h":40.43,"l":40.42,"n":34,"o":40.42,"t":"2026-10-16T18:10:00Z","v":17589,"vw":40.420819},{"c":40.39,"h":40.44,"l":40.39,"n":54,"o":40.43,"t":"2026-10-16T18:15:00Z","v":3078,"vw":40.42136},{"c":40.4,"h":40.405,"l":40.38,"n":48,"o":40.38,"t":"2026-10-16T18:20:00Z","v":3742,"vw":40.3943},{"c":40.415,"h":40.42,"l":40.405,"n":29,"o":40.42,"t":"2026-10-16T18:25:00Z","v":1148,"vw":40.411565},{"c":40.42,"h":40.42,"l":40.385,"n":38,"o":40.385,"t":"2026-10-16T18:30:00Z","v":9649,"vw":40.387091},{"c":40.41,"h":40.425,"l":40.39,"n":60,"o":40.41,"t":"2026-10-16T18:35:00Z","v":3636,"vw":40.411159},{"c":40.4,"h":40.42,"l":40.4,"n":41,"o":40.42,"t":"2026-10-16T18:40:00Z","v":1598,"vw":40.407188},{"c":40.39,"h":40.405,"l":40.39,"n":38,"o":40.4,"t":"2026-10-16T18:45:00Z","v":3937,"vw":40.40286},{"c":40.37,"h":40.385,"l":40.37,"n":70,"o":40.385,"t":"2026-10-16T18:50:00Z","v":24600,"vw":40.380386},{"c":40.37,"h":40.37,"l":40.34,"n":59,"o":40.36,"t":"2026-10-16T18:55:00Z","v":2575,"vw":40.350253},{"c":40.345,"h":40.365,"l":40.345,"n":58,"o":40.36,"t":"2026-10-16T19:00:00Z","v":2366,"vw":40.356467},{"c":40.345,"h":40.35,"l":40.3299,"n":35,"o":40.35,"t":"2026-10-16T19:05:00Z","v":1278,"vw":40.343889},{"c":40.41,"h":40.41,"l":40.35,"n":77,"o":40.35,"t":"2026-10-16T19:10:00Z","v":24101,"vw":40.38062},{"c":40.38,"h":40.425,"l":40.38,"n":101,"o":40.425,"t":"2026-10-16T19:15:00Z","v":9318,"vw":40.414149},{"c":40.43,"h":40.435,"l":40.4,"n":85,"o":40.4,"t":"2026-10-16T19:20:00Z","v":5023,"vw":40.416276},{"c":40.435,"h":40.45,"l":40.4201,"n":42,"o":40.43,"t":"2026-10-16T19:25:00Z","v":1335,"vw":40.432716},{"c":40.4125,"h":40.465,"l":40.4024,"n":122,"o":40.45,"t":"2026-10-16T19:30:00Z","v":6357,"vw":40.432184},{"c":40.41,"h":40.425,"l":40.405,"n":138,"o":40.42,"t":"2026-10-16T19:35:00Z","v":11225,"vw":40.414965},{"c":40.365,"h":40.405,"l":40.355,"n":180,"o":40.405,"t":"2026-10-16T19:40:00Z","v":8947,"vw":40.377774},{"c":40.375,"h":40.38,"l":40.365,"n":85,"o":40.365,"t":"2026-10-16T19:45:00Z","v":9570,"vw":40.368513},{"c":40.4099,"h":40.425,"l":40.375,"n":95,"o":40.39,"t":"2026-10-16T19:50:00Z","v":8382,"vw":40.393746},{"c":40.44,"h":40.445,"l":40.415,"n":110,"o":40.425,"t":"2026-10-16T19:55:00Z","v":9605,"vw":40.432709},{"c":40.46,"h":40.46,"l":40.46,"n":5,"o":40.46,"t":"2026-10-16T20:00:00Z","v":1478,"vw":40.46},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-10-16T20:05:00Z","v":580,"vw":40.3},{"c":40.62,"h":40.67,"l":40.62,"n":80,"o":40.66,"t":"2026-10-19T13:30:00Z","v":8970,"vw":40.658643},{"c":40.62,"h":40.67,"l":40.62,"n":85,"o":40.63,"t":"2026-10-19T13:35:00Z","v":9553,"vw":40.633974},{"c":40.69,"h":40.69,"l":40.63,"n":59,"o":40.63,"t":"2026-10-19T13:40:00Z","v":7368,"vw":40.649593},{"c":40.66,"h":40.67,"l":40.64,"n":61,"o":40.67,"t":"2026-10-19T13:45:00Z","v":4895,"vw":40.662957},{"c":40.64,"h":40.66,"l":40.63,"n":40,"o":40.66,"t":"2026-10-19T13:50:00Z","v":3799,"vw":40.645642},{"c":40.675,"h":40.675,"l":40.65,"n":22,"o":40.65,"t":"2026-10-19T13:55:00Z","v":2304,"vw":40.66952},{"c":40.6,"h":40.65,"l":40.595,"n":89,"o":40.65,"t":"2026-10-19T14:00:00Z","v":8384,"vw":40.611207},{"c":40.66,"h":40.66,"l":40.605,"n":37,"o":40.605,"t":"2026-10-19T14:05:00Z","v":2698,"vw":40.644271},{"c":40.68,"h":40.68,"l":40.645,"n":102,"o":40.66,"t":"2026-10-19T14:10:00Z","v":9808,"vw":40.659971},{"c":40.73,"h":40.74,"l":40.71,"n":21,"o":40.71,"t":"2026-10-19T14:15:00Z","v":1512,"vw":40.719006},{"c":40.69,"h":40.73,"l":40.69,"n":32,"o":40.73,"t":"2026-10-19T14:20:00Z","v":3312,"vw":40.699617},{"c":40.64,"h":40.68,"l":40.64,"n":38,"o":40.68,"t":"2026-10-19T14:25:00Z","v":2317,"vw":40.668188},{"c":40.61,"h":40.64,"l":40.605,"n":30,"o":40.64,"t":"2026-10-19T14:30:00Z","v":2597,"vw":40.612166},{"c":40.57,"h":40.605,"l":40.57,"n":32,"o":40.6,"t":"2026-10-19T14:35:00Z","v":2554,"vw":40.589122},{"c":40.58,"h":40.585,"l":40.57,"n":38,"o":40.57,"t":"2026-10-19T14:40:00Z","v":4254,"vw":40.578869},{"c":40.575,"h":40.61,"l":40.575,"n":27,"o":40.575,"t":"2026-10-19T14:45:00Z","v":2471,"vw":40.58986},{"c":40.58,"h":40.59,"l":40.56,"n":73,"o":40.58,"t":"2026-10-19T14:50:00Z","v":11313,"vw":40.579344},{"c":40.6,"h":40.61,"l":40.6,"n":15,"o":40.6028,"t":"2026-10-19T14:55:00Z","v":1769,"vw":40.603622},{"c":40.63,"h":40.63,"l":40.585,"n":21,"o":40.585,"t":"2026-10-19T15:00:00Z","v":1546,"vw":40.598111},{"c":40.65,"h":40.6579,"l":40.625,"n":26,"o":40.625,"t":"2026-10-19T15:05:00Z","v":4296,"vw":40.647945},{"c":40.66,"h":40.665,"l":40.635,"n":22,"o":40.64,"t":"2026-10-19T15:10:00Z","v":6392,"vw":40.655572},{"c":40.685,"h":40.685,"l":40.66,"n":30,"o":40.67,"t":"2026-10-19T15:15:00Z","v":3892,"vw":40.682088},{"c":40.68,"h":40.68,"l":40.68,"n":13,"o":40.68,"t":"2026-10-19T15:20:00Z","v":3203,"vw":40.68},{"c":40.74,"h":40.74,"l":40.705,"n":29,"o":40.705,"t":"2026-10-19T15:25:00Z","v":2858,"vw":40.727139},{"c":40.69,"h":40.72,"l":40.69,"n":134,"o":40.72,"t":"2026-10-19T15:30:00Z","v":2689,"vw":40.701083},{"c":40.73,"h":40.73,"l":40.71,"n":47,"o":40.71,"t":"2026-10-19T15:35:00Z","v":3126,"vw":40.714571},{"c":40.7,"h":40.72,"l":40.7,"n":33,"o":40.72,"t":"2026-10-19T15:40:00Z","v":3155,"vw":40.707736},{"c":40.69,"h":40.7,"l":40.69,"n":39,"o":40.695,"t":"2026-10-19T15:45:00Z","v":9272,"vw":40.693091},{"c":40.69,"h":40.71,"l":40.69,"n":101,"o":40.695,"t":"2026-10-19T15:50:00Z","v":11778,"vw":40.698162},{"c":40.68,"h":40.69,"l":40.68,"n":32,"o":40.685,"t":"2026-10-19T15:55:00Z","v":1494,"vw":40.686585},{"c":40.61,"h":40.675,"l":40.59,"n":28,"o":40.675,"t":"2026-10-19T16:00:00Z","v":1523,"vw":40.644072},{"c":40.6,"h":40.62,"l":40.6,"n":54,"o":40.61,"t":"2026-10-19T16:05:00Z","v":4569,"vw":40.605696},{"c":40.62,"h":40.63,"l":40.62,"n":40,"o":40.625,"t":"2026-10-19T16:10:00Z","v":2743,"vw":40.623216},{"c":40.61,"h":40.62,"l":40.6099,"n":21,"o":40.6099,"t":"2026-10-19T16:15:00Z","v":2037,"vw":40.613108},{"c":40.6,"h":40.6,"l":40.59,"n":34,"o":40.59,"t":"2026-10-19T16:20:00Z","v":1778,"vw":40.598462},{"c":40.61,"h":40.61,"l":40.6,"n":34,"o":40.6099,"t":"2026-10-19T16:25:00Z","v":2350,"vw":40.608961},{"c":40.585,"h":40.59,"l":40.58,"n":31,"o":40.59,"t":"2026-10-19T16:30:00Z","v":2004,"vw":40.584667},{"c":40.57,"h":40.585,"l":40.57,"n":44,"o":40.575,"t":"2026-10-19T16:35:00Z","v":2401,"vw":40.575},{"c":40.565,"h":40.565,"l":40.56,"n":11,"o":40.56,"t":"2026-10-19T16:40:00Z","v":1855,"vw":40.56092},{"c":40.53,"h":40.565,"l":40.53,"n":32,"o":40.565,"t":"2026-10-19T16:45:00Z","v":2081,"vw":40.54304},{"c":40.52,"h":40.53,"l":40.52,"n":18,"o":40.53,"t":"2026-10-19T16:50:00Z","v":803,"vw":40.525152},{"c":40.52,"h":40.525,"l":40.52,"n":14,"o":40.52,"t":"2026-10-19T16:55:00Z","v":986,"vw":40.522553},{"c":40.52,"h":40.52,"l":40.505,"n":43,"o":40.51,"t":"2026-10-19T17:00:00Z","v":2015,"vw":40.509082},{"c":40.48,"h":40.51,"l":40.48,"n":46,"o":40.51,"t":"2026-10-19T17:05:00Z","v":1667,"vw":40.504546},{"c":40.49,"h":40.49,"l":40.475,"n":32,"o":40.475,"t":"2026-10-19T17:10:00Z","v":1373,"vw":40.485131},{"c":40.51,"h":40.515,"l":40.49,"n":27,"o":40.49,"t":"2026-10-19T17:15:00Z","v":1324,"vw":40.499176},{"c":40.49,"h":40.505,"l":40.49,"n":48,"o":40.5,"t":"2026-10-19T17:20:00Z","v":3972,"vw":40.498966},{"c":40.52,"h":40.525,"l":40.5,"n":60,"o":40.5,"t":"2026-10-19T17:25:00Z","v":3734,"vw":40.516893},{"c":40.505,"h":40.51,"l":40.505,"n":15,"o":40.51,"t":"2026-10-19T17:30:00Z","v":1311,"vw":40.506263},{"c":40.51,"h":40.515,"l":40.5,"n":24,"o":40.5,"t":"2026-10-19T17:35:00Z","v":2536,"vw":40.504689},{"c":40.53,"h":40.53,"l":40.51,"n":43,"o":40.5118,"t":"2026-10-19T17:40:00Z","v":2651,"vw":40.518937},{"c":40.49,"h":40.52,"l":40.49,"n":35,"o":40.52,"t":"2026-10-19T17:45:00Z","v":3691,"vw":40.492883},{"c":40.505,"h":40.505,"l":40.5,"n":32,"o":40.5,"t":"2026-10-19T17:50:00Z","v":2221,"vw":40.502183},{"c":40.535,"h":40.5351,"l":40.5,"n":78,"o":40.5,"t":"2026-10-19T17:55:00Z","v":2404,"vw":40.519197},{"c":40.52,"h":40.53,"l":40.495,"n":61,"o":40.53,"t":"2026-10-19T18:00:00Z","v":3806,"vw":40.508948},{"c":40.52,"h":40.52,"l":40.52,"n":15,"o":40.52,"t":"2026-10-19T18:05:00Z","v":910,"vw":40.52},{"c":40.5301,"h":40.535,"l":40.525,"n":14,"o":40.525,"t":"2026-10-19T18:10:00Z","v":935,"vw":40.528336},{"c":40.535,"h":40.535,"l":40.53,"n":19,"o":40.535,"t":"2026-10-19T18:15:00Z","v":896,"vw":40.532143},{"c":40.51,"h":40.52,"l":40.51,"n":17,"o":40.52,"t":"2026-10-19T18:20:00Z","v":720,"vw":40.512945},{"c":40.49,"h":40.505,"l":40.49,"n":33,"o":40.5,"t":"2026-10-19T18:25:00Z","v":1683,"vw":40.499205},{"c":40.5,"h":40.5,"l":40.495,"n":30,"o":40.5,"t":"2026-10-19T18:30:00Z","v":1197,"vw":40.497629},{"c":40.49,"h":40.49,"l":40.49,"n":9,"o":40.49,"t":"2026-10-19T18:35:00Z","v":933,"vw":40.49},{"c":40.52,"h":40.53,"l":40.515,"n":51,"o":40.52,"t":"2026-10-19T18:40:00Z","v":4258,"vw":40.519447},{"c":40.54,"h":40.54,"l":40.525,"n":11,"o":40.525,"t":"2026-10-19T18:45:00Z","v":1920,"vw":40.528254},{"c":40.52,"h":40.53,"l":40.52,"n":29,"o":40.53,"t":"2026-10-19T18:50:00Z","v":1523,"vw":40.524941},{"c":40.52,"h":40.52,"l":40.52,"n":7,"o":40.52,"t":"2026-10-19T18:55:00Z","v":179,"vw":40.52},{"c":40.525,"h":40.525,"l":40.525,"n":4,"o":40.525,"t":"2026-10-19T19:00:00Z","v":107,"vw":40.525},{"c":40.51,"h":40.525,"l":40.51,"n":29,"o":40.525,"t":"2026-10-19T19:05:00Z","v":2451,"vw":40.517155},{"c":40.5099,"h":40.51,"l":40.5099,"n":29,"o":40.51,"t":"2026-10-19T19:10:00Z","v":2161,"vw":40.509982},{"c":40.54,"h":40.54,"l":40.5152,"n":37,"o":40.5152,"t":"2026-10-19T19:15:00Z","v":2690,"vw":40.525251},{"c":40.555,"h":40.555,"l":40.535,"n":46,"o":40.54,"t":"2026-10-19T19:20:00Z","v":2098,"vw":40.543567},{"c":40.53,"h":40.55,"l":40.53,"n":35,"o":40.55,"t":"2026-10-19T19:25:00Z","v":2277,"vw":40.539143},{"c":40.535,"h":40.54,"l":40.53,"n":62,"o":40.53,"t":"2026-10-19T19:30:00Z","v":4547,"vw":40.530971},{"c":40.525,"h":40.53,"l":40.525,"n":88,"o":40.525,"t":"2026-10-19T19:35:00Z","v":4184,"vw":40.526164},{"c":40.52,"h":40.5225,"l":40.51,"n":101,"o":40.5225,"t":"2026-10-19T19:40:00Z","v":2813,"vw":40.5193},{"c":40.51,"h":40.515,"l":40.5014,"n":33,"o":40.51,"t":"2026-10-19T19:45:00Z","v":1813,"vw":40.509699},{"c":40.47,"h":40.49,"l":40.465,"n":59,"o":40.49,"t":"2026-10-19T19:50:00Z","v":11708,"vw":40.472118},{"c":40.445,"h":40.4705,"l":40.435,"n":74,"o":40.47,"t":"2026-10-19T19:55:00Z","v":16451,"vw":40.443486},{"c":40.44,"h":40.44,"l":40.44,"n":8,"o":40.44,"t":"2026-10-19T20:00:00Z","v":873,"vw":40.44},{"c":40.32,"h":40.32,"l":40.28,"n":77,"o":40.32,"t":"2026-10-20T13:30:00Z","v":8797,"vw":40.307758},{"c":40.38,"h":40.41,"l":40.32,"n":77,"o":40.32,"t":"2026-10-20T13:35:00Z","v":12628,"vw":40.386227},{"c":40.3314,"h":40.39,"l":40.31,"n":252,"o":40.39,"t":"2026-10-20T13:40:00Z","v":48863,"vw":40.361661},{"c":40.37,"h":40.37,"l":40.325,"n":40,"o":40.33,"t":"2026-10-20T13:45:00Z","v":7047,"vw":40.349207},{"c":40.4,"h":40.4,"l":40.36,"n":24,"o":40.37,"t":"2026-10-20T13:50:00Z","v":3076,"vw":40.376498},{"c":40.47,"h":40.47,"l":40.4,"n":63,"o":40.4,"t":"2026-10-20T13:55:00Z","v":12323,"vw":40.446972},{"c":40.46,"h":40.47,"l":40.46,"n":40,"o":40.47,"t":"2026-10-20T14:00:00Z","v":6092,"vw":40.463536},{"c":40.51,"h":40.52,"l":40.45,"n":47,"o":40.455,"t":"2026-10-20T14:05:00Z","v":4880,"vw":40.484447},{"c":40.53,"h":40.53,"l":40.49,"n":25,"o":40.5,"t":"2026-10-20T14:10:00Z","v":18399,"vw":40.501193},{"c":40.59,"h":40.59,"l":40.55,"n":37,"o":40.55,"t":"2026-10-20T14:15:00Z","v":3996,"vw":40.560046},{"c":40.66,"h":40.66,"l":40.59,"n":55,"o":40.59,"t":"2026-10-20T14:20:00Z","v":16350,"vw":40.628311},{"c":40.725,"h":40.725,"l":40.66,"n":69,"o":40.66,"t":"2026-10-20T14:25:00Z","v":7681,"vw":40.702646},{"c":40.71,"h":40.765,"l":40.7,"n":55,"o":40.74,"t":"2026-10-20T14:30:00Z","v":8811,"vw":40.736063},{"c":40.73,"h":40.73,"l":40.7,"n":51,"o":40.72,"t":"2026-10-20T14:35:00Z","v":5885,"vw":40.708748},{"c":40.765,"h":40.765,"l":40.71,"n":60,"o":40.71,"t":"2026-10-20T14:40:00Z","v":4792,"vw":40.746255},{"c":40.735,"h":40.77,"l":40.735,"n":42,"o":40.765,"t":"2026-10-20T14:45:00Z","v":4916,"vw":40.760207},{"c":40.745,"h":40.745,"l":40.7301,"n":88,"o":40.74,"t":"2026-10-20T14:50:00Z","v":17424,"vw":40.740636},{"c":40.755,"h":40.755,"l":40.725,"n":38,"o":40.745,"t":"2026-10-20T14:55:00Z","v":4200,"vw":40.73683},{"c":40.705,"h":40.73,"l":40.7,"n":18,"o":40.73,"t":"2026-10-20T15:00:00Z","v":1790,"vw":40.707678},{"c":40.72,"h":40.735,"l":40.715,"n":16,"o":40.715,"t":"2026-10-20T15:05:00Z","v":1157,"vw":40.718908},{"c":40.62,"h":40.7301,"l":40.61,"n":138,"o":40.7252,"t":"2026-10-20T15:10:00Z","v":23021,"vw":40.695483},{"c":40.65,"h":40.67,"l":40.61,"n":29,"o":40.62,"t":"2026-10-20T15:15:00Z","v":3983,"vw":40.631974},{"c":40.61,"h":40.67,"l":40.61,"n":12,"o":40.665,"t":"2026-10-20T15:20:00Z","v":6046,"vw":40.658367},{"c":40.58,"h":40.61,"l":40.58,"n":44,"o":40.61,"t":"2026-10-20T15:25:00Z","v":8620,"vw":40.589555},{"c":40.55,"h":40.59,"l":40.545,"n":75,"o":40.58,"t":"2026-10-20T15:30:00Z","v":2365,"vw":40.558659},{"c":40.575,"h":40.575,"l":40.56,"n":44,"o":40.5615,"t":"2026-10-20T15:35:00Z","v":7694,"vw":40.572041},{"c":40.63,"h":40.635,"l":40.575,"n":59,"o":40.575,"t":"2026-10-20T15:40:00Z","v":10393,"vw":40.602741},{"c":40.63,"h":40.635,"l":40.6,"n":58,"o":40.62,"t":"2026-10-20T15:45:00Z","v":7620,"vw":40.626163},{"c":40.64,"h":40.64,"l":40.61,"n":40,"o":40.62,"t":"2026-10-20T15:50:00Z","v":3688,"vw":40.615315},{"c":40.64,"h":40.64,"l":40.63,"n":17,"o":40.63,"t":"2026-10-20T15:55:00Z","v":1109,"vw":40.637805},{"c":40.62,"h":40.66,"l":40.62,"n":50,"o":40.64,"t":"2026-10-20T16:00:00Z","v":4175,"vw":40.63917},{"c":40.64,"h":40.65,"l":40.62,"n":26,"o":40.62,"t":"2026-10-20T16:05:00Z","v":2541,"vw":40.628863},{"c":40.615,"h":40.63,"l":40.605,"n":21,"o":40.63,"t":"2026-10-20T16:10:00Z","v":892,"vw":40.613871},{"c":40.6,"h":40.63,"l":40.6,"n":22,"o":40.62,"t":"2026-10-20T16:15:00Z","v":1367,"vw":40.614191},{"c":40.6,"h":40.61,"l":40.595,"n":23,"o":40.595,"t":"2026-10-20T16:20:00Z","v":1547,"vw":40.60367},{"c":40.63,"h":40.6301,"l":40.61,"n":22,"o":40.61,"t":"2026-10-20T16:25:00Z","v":1287,"vw":40.619455},{"c":40.64,"h":40.65,"l":40.63,"n":64,"o":40.63,"t":"2026-10-20T16:30:00Z","v":167411,"vw":40.64963},{"c":40.66,"h":40.67,"l":40.635,"n":55,"o":40.635,"t":"2026-10-20T16:35:00Z","v":7944,"vw":40.647496},{"c":40.645,"h":40.67,"l":40.645,"n":52,"o":40.65,"t":"2026-10-20T16:40:00Z","v":218172,"vw":40.669887},{"c":40.67,"h":40.67,"l":40.64,"n":77,"o":40.65,"t":"2026-10-20T16:45:00Z","v":8710,"vw":40.648795},{"c":40.64,"h":40.665,"l":40.635,"n":211,"o":40.66,"t":"2026-10-20T16:50:00Z","v":34305,"vw":40.650008},{"c":40.6501,"h":40.655,"l":40.6301,"n":55,"o":40.64,"t":"2026-10-20T16:55:00Z","v":19609,"vw":40.644418},{"c":40.64,"h":40.65,"l":40.615,"n":74,"o":40.65,"t":"2026-10-20T17:00:00Z","v":11175,"vw":40.632397},{"c":40.63,"h":40.64,"l":40.63,"n":31,"o":40.64,"t":"2026-10-20T17:05:00Z","v":3814,"vw":40.632087},{"c":40.65,"h":40.65,"l":40.64,"n":51,"o":40.64,"t":"2026-10-20T17:10:00Z","v":6426,"vw":40.649259},{"c":40.645,"h":40.66,"l":40.645,"n":76,"o":40.65,"t":"2026-10-20T17:15:00Z","v":8758,"vw":40.650565},{"c":40.68,"h":40.68,"l":40.65,"n":28,"o":40.65,"t":"2026-10-20T17:20:00Z","v":2281,"vw":40.656052},{"c":40.68,"h":40.68,"l":40.675,"n":22,"o":40.675,"t":"2026-10-20T17:25:00Z","v":2337,"vw":40.676714},{"c":40.685,"h":40.7,"l":40.68,"n":77,"o":40.69,"t":"2026-10-20T17:30:00Z","v":10929,"vw":40.695018},{"c":40.695,"h":40.7,"l":40.69,"n":30,"o":40.69,"t":"2026-10-20T17:35:00Z","v":2213,"vw":40.694},{"c":40.7,"h":40.705,"l":40.695,"n":29,"o":40.695,"t":"2026-10-20T17:40:00Z","v":6194,"vw":40.703504},{"c":40.7,"h":40.71,"l":40.6929,"n":162,"o":40.705,"t":"2026-10-20T17:45:00Z","v":20538,"vw":40.701478},{"c":40.72,"h":40.72,"l":40.705,"n":52,"o":40.71,"t":"2026-10-20T17:50:00Z","v":5127,"vw":40.712443},{"c":40.695,"h":40.715,"l":40.695,"n":23,"o":40.715,"t":"2026-10-20T17:55:00Z","v":2471,"vw":40.700856},{"c":40.7,"h":40.71,"l":40.695,"n":81,"o":40.7,"t":"2026-10-20T18:00:00Z","v":12132,"vw":40.701883},{"c":40.7,"h":40.7,"l":40.6929,"n":20,"o":40.6929,"t":"2026-10-20T18:05:00Z","v":1337,"vw":40.697747},{"c":40.705,"h":40.705,"l":40.7,"n":26,"o":40.7,"t":"2026-10-20T18:10:00Z","v":4079,"vw":40.703472},{"c":40.7059,"h":40.71,"l":40.705,"n":6,"o":40.71,"t":"2026-10-20T18:15:00Z","v":476,"vw":40.706433},{"c":40.68,"h":40.7,"l":40.68,"n":44,"o":40.7,"t":"2026-10-20T18:20:00Z","v":7112,"vw":40.69055},{"c":40.68,"h":40.68,"l":40.665,"n":37,"o":40.68,"t":"2026-10-20T18:25:00Z","v":3779,"vw":40.671841},{"c":40.67,"h":40.675,"l":40.67,"n":22,"o":40.6728,"t":"2026-10-20T18:30:00Z","v":1423,"vw":40.671444},{"c":40.6599,"h":40.66,"l":40.655,"n":17,"o":40.66,"t":"2026-10-20T18:35:00Z","v":1278,"vw":40.658881},{"c":40.63,"h":40.66,"l":40.63,"n":41,"o":40.66,"t":"2026-10-20T18:40:00Z","v":6380,"vw":40.641708},{"c":40.65,"h":40.66,"l":40.635,"n":35,"o":40.635,"t":"2026-10-20T18:45:00Z","v":3237,"vw":40.649113},{"c":40.665,"h":40.665,"l":40.665,"n":2,"o":40.665,"t":"2026-10-20T18:50:00Z","v":1224,"vw":40.665},{"c":40.67,"h":40.685,"l":40.665,"n":44,"o":40.68,"t":"2026-10-20T18:55:00Z","v":4977,"vw":40.674319},{"c":40.675,"h":40.685,"l":40.67,"n":53,"o":40.67,"t":"2026-10-20T19:00:00Z","v":8370,"vw":40.677901},{"c":40.67,"h":40.68,"l":40.67,"n":82,"o":40.68,"t":"2026-10-20T19:05:00Z","v":8848,"vw":40.677362},{"c":40.655,"h":40.67,"l":40.655,"n":24,"o":40.6601,"t":"2026-10-20T19:10:00Z","v":4373,"vw":40.66475},{"c":40.655,"h":40.655,"l":40.6528,"n":23,"o":40.655,"t":"2026-10-20T19:15:00Z","v":2307,"vw":40.654633},{"c":40.64,"h":40.655,"l":40.64,"n":40,"o":40.655,"t":"2026-10-20T19:20:00Z","v":9475,"vw":40.650175},{"c":40.66,"h":40.665,"l":40.645,"n":89,"o":40.645,"t":"2026-10-20T19:25:00Z","v":10790,"vw":40.656749},{"c":40.66,"h":40.67,"l":40.66,"n":75,"o":40.66,"t":"2026-10-20T19:30:00Z","v":10531,"vw":40.665767},{"c":40.645,"h":40.655,"l":40.635,"n":118,"o":40.655,"t":"2026-10-20T19:35:00Z","v":5645,"vw":40.646815},{"c":40.67,"h":40.675,"l":40.645,"n":227,"o":40.645,"t":"2026-10-20T19:40:00Z","v":20081,"vw":40.668155},{"c":40.645,"h":40.665,"l":40.645,"n":43,"o":40.665,"t":"2026-10-20T19:45:00Z","v":10482,"vw":40.654896},{"c":40.655,"h":40.655,"l":40.635,"n":76,"o":40.635,"t":"2026-10-20T19:50:00Z","v":11294,"vw":40.644842},{"c":40.635,"h":40.65,"l":40.62,"n":88,"o":40.65,"t":"2026-10-20T19:55:00Z","v":22816,"vw":40.635808},{"c":40.62,"h":40.62,"l":40.62,"n":7,"o":40.62,"t":"2026-10-20T20:00:00Z","v":4857,"vw":40.62},{"c":40.64,"h":40.64,"l":40.64,"n":5,"o":40.64,"t":"2026-10-20T20:55:00Z","v":2811,"vw":40.64},{"c":40.64,"h":40.64,"l":40.64,"n":2,"o":40.64,"t":"2026-10-20T21:00:00Z","v":937,"vw":40.64},{"c":40.84,"h":40.91,"l":40.82,"n":83,"o":40.9,"t":"2026-10-21T13:30:00Z","v":7581,"vw":40.886343},{"c":40.75,"h":40.845,"l":40.735,"n":64,"o":40.845,"t":"2026-10-21T13:35:00Z","v":7690,"vw":40.792544},{"c":40.695,"h":40.745,"l":40.67,"n":241,"o":40.735,"t":"2026-10-21T13:40:00Z","v":30031,"vw":40.682676},{"c":40.77,"h":40.775,"l":40.695,"n":50,"o":40.695,"t":"2026-10-21T13:45:00Z","v":5664,"vw":40.738741},{"c":40.72,"h":40.775,"l":40.7,"n":260,"o":40.775,"t":"2026-10-21T13:50:00Z","v":33416,"vw":40.71568},{"c":40.71,"h":40.745,"l":40.705,"n":75,"o":40.72,"t":"2026-10-21T13:55:00Z","v":7727,"vw":40.724564},{"c":40.69,"h":40.745,"l":40.69,"n":81,"o":40.72,"t":"2026-10-21T14:00:00Z","v":7944,"vw":40.717965},{"c":40.635,"h":40.685,"l":40.63,"n":69,"o":40.68,"t":"2026-10-21T14:05:00Z","v":6432,"vw":40.652804},{"c":40.675,"h":40.685,"l":40.64,"n":62,"o":40.64,"t":"2026-10-21T14:10:00Z","v":11375,"vw":40.657505},{"c":40.635,"h":40.685,"l":40.62,"n":65,"o":40.685,"t":"2026-10-21T14:15:00Z","v":6093,"vw":40.651324},{"c":40.67,"h":40.675,"l":40.64,"n":134,"o":40.645,"t":"2026-10-21T14:20:00Z","v":17019,"vw":40.661085},{"c":40.695,"h":40.715,"l":40.665,"n":81,"o":40.675,"t":"2026-10-21T14:25:00Z","v":10011,"vw":40.679422},{"c":40.735,"h":40.745,"l":40.69,"n":47,"o":40.69,"t":"2026-10-21T14:30:00Z","v":14155,"vw":40.723106},{"c":40.675,"h":40.735,"l":40.675,"n":108,"o":40.735,"t":"2026-10-21T14:35:00Z","v":13385,"vw":40.704242},{"c":40.715,"h":40.725,"l":40.68,"n":104,"o":40.68,"t":"2026-10-21T14:40:00Z","v":12399,"vw":40.699573},{"c":40.72,"h":40.735,"l":40.695,"n":41,"o":40.71,"t":"2026-10-21T14:45:00Z","v":3410,"vw":40.716327},{"c":40.7,"h":40.735,"l":40.7,"n":50,"o":40.735,"t":"2026-10-21T14:50:00Z","v":10876,"vw":40.715017},{"c":40.665,"h":40.7,"l":40.665,"n":43,"o":40.7,"t":"2026-10-21T14:55:00Z","v":4556,"vw":40.685228},{"c":40.66,"h":40.685,"l":40.64,"n":97,"o":40.675,"t":"2026-10-21T15:00:00Z","v":15290,"vw":40.655139},{"c":40.685,"h":40.685,"l":40.65,"n":49,"o":40.66,"t":"2026-10-21T15:05:00Z","v":6134,"vw":40.668783},{"c":40.71,"h":40.715,"l":40.69,"n":70,"o":40.69,"t":"2026-10-21T15:10:00Z","v":11564,"vw":40.702972},{"c":40.715,"h":40.725,"l":40.715,"n":52,"o":40.715,"t":"2026-10-21T15:15:00Z","v":7156,"vw":40.718263},{"c":40.745,"h":40.76,"l":40.715,"n":44,"o":40.715,"t":"2026-10-21T15:20:00Z","v":4047,"vw":40.740706},{"c":40.775,"h":40.775,"l":40.745,"n":87,"o":40.745,"t":"2026-10-21T15:25:00Z","v":8564,"vw":40.759163},{"c":40.785,"h":40.795,"l":40.7815,"n":45,"o":40.795,"t":"2026-10-21T15:30:00Z","v":3511,"vw":40.79043},{"c":40.805,"h":40.81,"l":40.785,"n":78,"o":40.785,"t":"2026-10-21T15:35:00Z","v":8159,"vw":40.799102},{"c":40.795,"h":40.805,"l":40.785,"n":46,"o":40.8,"t":"2026-10-21T15:40:00Z","v":4322,"vw":40.797902},{"c":40.79,"h":40.8,"l":40.79,"n":52,"o":40.8,"t":"2026-10-21T15:45:00Z","v":4258,"vw":40.795943},{"c":40.785,"h":40.795,"l":40.775,"n":58,"o":40.785,"t":"2026-10-21T15:50:00Z","v":5076,"vw":40.786756},{"c":40.785,"h":40.795,"l":40.785,"n":36,"o":40.79,"t":"2026-10-21T15:55:00Z","v":5040,"vw":40.789876},{"c":40.785,"h":40.785,"l":40.775,"n":53,"o":40.78,"t":"2026-10-21T16:00:00Z","v":5965,"vw":40.782417},{"c":40.7839,"h":40.8,"l":40.775,"n":52,"o":40.79,"t":"2026-10-21T16:05:00Z","v":5186,"vw":40.788041},{"c":40.785,"h":40.785,"l":40.77,"n":40,"o":40.775,"t":"2026-10-21T16:10:00Z","v":4291,"vw":40.776528},{"c":40.77,"h":40.78,"l":40.77,"n":40,"o":40.78,"t":"2026-10-21T16:15:00Z","v":3099,"vw":40.776215},{"c":40.779,"h":40.78,"l":40.77,"n":48,"o":40.77,"t":"2026-10-21T16:20:00Z","v":6413,"vw":40.776435},{"c":40.785,"h":40.79,"l":40.77,"n":35,"o":40.775,"t":"2026-10-21T16:25:00Z","v":4519,"vw":40.780147},{"c":40.775,"h":40.785,"l":40.77,"n":55,"o":40.785,"t":"2026-10-21T16:30:00Z","v":7349,"vw":40.777668},{"c":40.84,"h":40.84,"l":40.765,"n":116,"o":40.775,"t":"2026-10-21T16:35:00Z","v":12234,"vw":40.781103},{"c":40.81,"h":40.855,"l":40.79,"n":67,"o":40.85,"t":"2026-10-21T16:40:00Z","v":5421,"vw":40.808078},{"c":40.8,"h":40.8151,"l":40.795,"n":42,"o":40.81,"t":"2026-10-21T16:45:00Z","v":4015,"vw":40.804188},{"c":40.815,"h":40.8299,"l":40.81,"n":29,"o":40.81,"t":"2026-10-21T16:50:00Z","v":1934,"vw":40.816614},{"c":40.8,"h":40.81,"l":40.79,"n":59,"o":40.805,"t":"2026-10-21T16:55:00Z","v":5921,"vw":40.798308},{"c":40.79,"h":40.795,"l":40.79,"n":27,"o":40.795,"t":"2026-10-21T17:00:00Z","v":2363,"vw":40.793352},{"c":40.805,"h":40.815,"l":40.785,"n":44,"o":40.785,"t":"2026-10-21T17:05:00Z","v":4478,"vw":40.80488},{"c":40.8,"h":40.815,"l":40.8,"n":23,"o":40.815,"t":"2026-10-21T17:10:00Z","v":1474,"vw":40.805647},{"c":40.8,"h":40.815,"l":40.8,"n":28,"o":40.815,"t":"2026-10-21T17:15:00Z","v":3411,"vw":40.81141},{"c":40.79,"h":40.8,"l":40.79,"n":23,"o":40.8,"t":"2026-10-21T17:20:00Z","v":1864,"vw":40.79356},{"c":40.775,"h":40.785,"l":40.775,"n":38,"o":40.785,"t":"2026-10-21T17:25:00Z","v":6638,"vw":40.778737},{"c":40.76,"h":40.775,"l":40.76,"n":29,"o":40.775,"t":"2026-10-21T17:30:00Z","v":2767,"vw":40.766622},{"c":40.755,"h":40.765,"l":40.755,"n":46,"o":40.765,"t":"2026-10-21T17:35:00Z","v":5482,"vw":40.757484},{"c":40.755,"h":40.765,"l":40.755,"n":35,"o":40.765,"t":"2026-10-21T17:40:00Z","v":3560,"vw":40.76268},{"c":40.745,"h":40.75,"l":40.74,"n":62,"o":40.75,"t":"2026-10-21T17:45:00Z","v":5625,"vw":40.744084},{"c":40.755,"h":40.76,"l":40.745,"n":108,"o":40.745,"t":"2026-10-21T17:50:00Z","v":7848,"vw":40.753239},{"c":40.74,"h":40.755,"l":40.74,"n":40,"o":40.755,"t":"2026-10-21T17:55:00Z","v":2635,"vw":40.752115},{"c":40.7455,"h":40.7455,"l":40.73,"n":36,"o":40.745,"t":"2026-10-21T18:00:00Z","v":3935,"vw":40.739755},{"c":40.745,"h":40.75,"l":40.74,"n":55,"o":40.74,"t":"2026-10-21T18:05:00Z","v":7539,"vw":40.743386},{"c":40.74,"h":40.745,"l":40.74,"n":11,"o":40.745,"t":"2026-10-21T18:10:00Z","v":3766,"vw":40.743182},{"c":40.765,"h":40.765,"l":40.755,"n":30,"o":40.755,"t":"2026-10-21T18:15:00Z","v":4206,"vw":40.761141},{"c":40.755,"h":40.77,"l":40.75,"n":70,"o":40.765,"t":"2026-10-21T18:20:00Z","v":50761,"vw":40.768125},{"c":40.76,"h":40.765,"l":40.755,"n":57,"o":40.755,"t":"2026-10-21T18:25:00Z","v":6808,"vw":40.758045},{"c":40.7675,"h":40.7751,"l":40.76,"n":54,"o":40.765,"t":"2026-10-21T18:30:00Z","v":5243,"vw":40.769221},{"c":40.77,"h":40.775,"l":40.765,"n":47,"o":40.77,"t":"2026-10-21T18:35:00Z","v":3737,"vw":40.770246},{"c":40.77,"h":40.785,"l":40.77,"n":51,"o":40.77,"t":"2026-10-21T18:40:00Z","v":4910,"vw":40.778138},{"c":40.715,"h":40.7755,"l":40.715,"n":156,"o":40.7751,"t":"2026-10-21T18:45:00Z","v":19613,"vw":40.751212},{"c":40.72,"h":40.72,"l":40.665,"n":83,"o":40.7,"t":"2026-10-21T18:50:00Z","v":11928,"vw":40.698019},{"c":40.62,"h":40.72,"l":40.62,"n":89,"o":40.72,"t":"2026-10-21T18:55:00Z","v":7519,"vw":40.660818},{"c":40.575,"h":40.62,"l":40.53,"n":96,"o":40.62,"t":"2026-10-21T19:00:00Z","v":5641,"vw":40.585686},{"c":40.6,"h":40.63,"l":40.575,"n":78,"o":40.585,"t":"2026-10-21T19:05:00Z","v":6188,"vw":40.602616},{"c":40.62,"h":40.62,"l":40.565,"n":123,"o":40.585,"t":"2026-10-21T19:10:00Z","v":10705,"vw":40.589128},{"c":40.65,"h":40.65,"l":40.625,"n":153,"o":40.625,"t":"2026-10-21T19:15:00Z","v":18893,"vw":40.639106},{"c":40.64,"h":40.655,"l":40.635,"n":90,"o":40.655,"t":"2026-10-21T19:20:00Z","v":8098,"vw":40.64775},{"c":40.7107,"h":40.7107,"l":40.65,"n":246,"o":40.65,"t":"2026-10-21T19:25:00Z","v":36305,"vw":40.696153},{"c":40.72,"h":40.735,"l":40.715,"n":139,"o":40.715,"t":"2026-10-21T19:30:00Z","v":9613,"vw":40.724565},{"c":40.735,"h":40.735,"l":40.72,"n":83,"o":40.73,"t":"2026-10-21T19:35:00Z","v":6788,"vw":40.724057},{"c":40.725,"h":40.735,"l":40.72,"n":193,"o":40.735,"t":"2026-10-21T19:40:00Z","v":7099,"vw":40.726063},{"c":40.74,"h":40.745,"l":40.74,"n":36,"o":40.74,"t":"2026-10-21T19:45:00Z","v":3161,"vw":40.74158},{"c":40.735,"h":40.76,"l":40.735,"n":129,"o":40.735,"t":"2026-10-21T19:50:00Z","v":15741,"vw":40.747055},{"c":40.7,"h":40.745,"l":40.69,"n":611,"o":40.74,"t":"2026-10-21T19:55:00Z","v":171312,"vw":40.708679},{"c":40.72,"h":40.72,"l":40.72,"n":4,"o":40.72,"t":"2026-10-21T20:00:00Z","v":98378,"vw":40.72},{"c":40.44,"h":40.44,"l":40.34,"n":65,"o":40.34,"t":"2026-10-22T13:30:00Z","v":7770,"vw":40.380867},{"c":40.435,"h":40.44,"l":40.43,"n":29,"o":40.43,"t":"2026-10-22T13:35:00Z","v":2368,"vw":40.437023},{"c":40.4,"h":40.42,"l":40.385,"n":35,"o":40.41,"t":"2026-10-22T13:40:00Z","v":4328,"vw":40.401923},{"c":40.4,"h":40.41,"l":40.375,"n":49,"o":40.375,"t":"2026-10-22T13:45:00Z","v":4370,"vw":40.396603},{"c":40.42,"h":40.42,"l":40.39,"n":33,"o":40.4,"t":"2026-10-22T13:50:00Z","v":3046,"vw":40.403701},{"c":40.43,"h":40.445,"l":40.42,"n":52,"o":40.42,"t":"2026-10-22T13:55:00Z","v":6052,"vw":40.4308},{"c":40.4,"h":40.435,"l":40.4,"n":62,"o":40.42,"t":"2026-10-22T14:00:00Z","v":7695,"vw":40.420435},{"c":40.34,"h":40.4,"l":40.335,"n":59,"o":40.4,"t":"2026-10-22T14:05:00Z","v":12265,"vw":40.366196},{"c":40.335,"h":40.355,"l":40.335,"n":34,"o":40.335,"t":"2026-10-22T14:10:00Z","v":4983,"vw":40.337288},{"c":40.3399,"h":40.35,"l":40.315,"n":39,"o":40.325,"t":"2026-10-22T14:15:00Z","v":6756,"vw":40.333296},{"c":40.285,"h":40.32,"l":40.285,"n":22,"o":40.32,"t":"2026-10-22T14:20:00Z","v":3370,"vw":40.309835},{"c":40.245,"h":40.2872,"l":40.245,"n":32,"o":40.285,"t":"2026-10-22T14:25:00Z","v":1906,"vw":40.264768},{"c":40.1956,"h":40.255,"l":40.1956,"n":72,"o":40.25,"t":"2026-10-22T14:30:00Z","v":14109,"vw":40.230218},{"c":40.15,"h":40.21,"l":40.15,"n":33,"o":40.205,"t":"2026-10-22T14:35:00Z","v":6343,"vw":40.172119},{"c":40.16,"h":40.1863,"l":40.16,"n":45,"o":40.16,"t":"2026-10-22T14:40:00Z","v":6864,"vw":40.171409},{"c":40.175,"h":40.185,"l":40.15,"n":67,"o":40.16,"t":"2026-10-22T14:45:00Z","v":14350,"vw":40.163994},{"c":40.195,"h":40.195,"l":40.17,"n":50,"o":40.175,"t":"2026-10-22T14:50:00Z","v":11310,"vw":40.181293},{"c":40.215,"h":40.22,"l":40.175,"n":41,"o":40.2,"t":"2026-10-22T14:55:00Z","v":4753,"vw":40.196987},{"c":40.21,"h":40.22,"l":40.185,"n":49,"o":40.21,"t":"2026-10-22T15:00:00Z","v":4599,"vw":40.205949},{"c":40.19,"h":40.22,"l":40.1887,"n":41,"o":40.22,"t":"2026-10-22T15:05:00Z","v":3235,"vw":40.19511},{"c":40.15,"h":40.195,"l":40.15,"n":55,"o":40.195,"t":"2026-10-22T15:10:00Z","v":7499,"vw":40.180406},{"c":40.2,"h":40.21,"l":40.16,"n":51,"o":40.16,"t":"2026-10-22T15:15:00Z","v":3840,"vw":40.195201},{"c":40.22,"h":40.22,"l":40.185,"n":85,"o":40.21,"t":"2026-10-22T15:20:00Z","v":9771,"vw":40.198056},{"c":40.16,"h":40.22,"l":40.16,"n":66,"o":40.22,"t":"2026-10-22T15:25:00Z","v":5754,"vw":40.18478},{"c":40.16,"h":40.16,"l":40.13,"n":103,"o":40.15,"t":"2026-10-22T15:30:00Z","v":7939,"vw":40.152139},{"c":40.17,"h":40.19,"l":40.16,"n":88,"o":40.16,"t":"2026-10-22T15:35:00Z","v":17060,"vw":40.179852},{"c":40.175,"h":40.21,"l":40.135,"n":209,"o":40.165,"t":"2026-10-22T15:40:00Z","v":28155,"vw":40.152921},{"c":40.185,"h":40.19,"l":40.17,"n":79,"o":40.18,"t":"2026-10-22T15:45:00Z","v":8976,"vw":40.184672},{"c":40.23,"h":40.24,"l":40.215,"n":65,"o":40.215,"t":"2026-10-22T15:50:00Z","v":6657,"vw":40.232348},{"c":40.26,"h":40.275,"l":40.25,"n":38,"o":40.265,"t":"2026-10-22T15:55:00Z","v":3141,"vw":40.26002},{"c":40.265,"h":40.285,"l":40.26,"n":61,"o":40.27,"t":"2026-10-22T16:00:00Z","v":6741,"vw":40.2736},{"c":40.29,"h":40.29,"l":40.245,"n":41,"o":40.265,"t":"2026-10-22T16:05:00Z","v":7330,"vw":40.260774},{"c":40.29,"h":40.295,"l":40.285,"n":35,"o":40.295,"t":"2026-10-22T16:10:00Z","v":2623,"vw":40.288444},{"c":40.315,"h":40.315,"l":40.3,"n":50,"o":40.305,"t":"2026-10-22T16:15:00Z","v":5732,"vw":40.311134},{"c":40.3,"h":40.3197,"l":40.3,"n":28,"o":40.305,"t":"2026-10-22T16:20:00Z","v":3045,"vw":40.307977},{"c":40.3,"h":40.31,"l":40.3,"n":46,"o":40.31,"t":"2026-10-22T16:25:00Z","v":5429,"vw":40.307565},{"c":40.275,"h":40.2901,"l":40.275,"n":21,"o":40.2901,"t":"2026-10-22T16:30:00Z","v":2572,"vw":40.281604},{"c":40.255,"h":40.285,"l":40.255,"n":48,"o":40.27,"t":"2026-10-22T16:35:00Z","v":14267,"vw":40.278082},{"c":40.245,"h":40.26,"l":40.245,"n":53,"o":40.26,"t":"2026-10-22T16:40:00Z","v":5997,"vw":40.252944},{"c":40.23,"h":40.23,"l":40.225,"n":29,"o":40.23,"t":"2026-10-22T16:45:00Z","v":1881,"vw":40.227637},{"c":40.26,"h":40.2697,"l":40.23,"n":53,"o":40.23,"t":"2026-10-22T16:50:00Z","v":79657,"vw":40.240007},{"c":40.2761,"h":40.29,"l":40.26,"n":66,"o":40.26,"t":"2026-10-22T16:55:00Z","v":5370,"vw":40.273842},{"c":40.25,"h":40.27,"l":40.25,"n":29,"o":40.27,"t":"2026-10-22T17:00:00Z","v":1909,"vw":40.260986},{"c":40.25,"h":40.25,"l":40.23,"n":56,"o":40.25,"t":"2026-10-22T17:05:00Z","v":8428,"vw":40.2392},{"c":40.25,"h":40.255,"l":40.24,"n":62,"o":40.25,"t":"2026-10-22T17:10:00Z","v":8471,"vw":40.2443},{"c":40.28,"h":40.285,"l":40.25,"n":43,"o":40.265,"t":"2026-10-22T17:15:00Z","v":4022,"vw":40.270762},{"c":40.28,"h":40.295,"l":40.27,"n":57,"o":40.275,"t":"2026-10-22T17:20:00Z","v":5248,"vw":40.286509},{"c":40.27,"h":40.29,"l":40.27,"n":33,"o":40.29,"t":"2026-10-22T17:25:00Z","v":1103,"vw":40.276399},{"c":40.31,"h":40.31,"l":40.28,"n":49,"o":40.28,"t":"2026-10-22T17:30:00Z","v":1997,"vw":40.286875},{"c":40.31,"h":40.32,"l":40.31,"n":34,"o":40.32,"t":"2026-10-22T17:35:00Z","v":41090,"vw":40.310074},{"c":40.305,"h":40.31,"l":40.305,"n":19,"o":40.305,"t":"2026-10-22T17:40:00Z","v":3545,"vw":40.30546},{"c":40.29,"h":40.305,"l":40.29,"n":33,"o":40.305,"t":"2026-10-22T17:45:00Z","v":2301,"vw":40.296447},{"c":40.29,"h":40.29,"l":40.275,"n":74,"o":40.28,"t":"2026-10-22T17:50:00Z","v":2124,"vw":40.282115},{"c":40.295,"h":40.3,"l":40.285,"n":57,"o":40.29,"t":"2026-10-22T17:55:00Z","v":6359,"vw":40.293123},{"c":40.24,"h":40.295,"l":40.24,"n":44,"o":40.295,"t":"2026-10-22T18:00:00Z","v":3145,"vw":40.268695},{"c":40.25,"h":40.27,"l":40.24,"n":68,"o":40.24,"t":"2026-10-22T18:05:00Z","v":5411,"vw":40.252582},{"c":40.26,"h":40.27,"l":40.25,"n":83,"o":40.26,"t":"2026-10-22T18:10:00Z","v":7803,"vw":40.255271},{"c":40.285,"h":40.285,"l":40.25,"n":37,"o":40.25,"t":"2026-10-22T18:15:00Z","v":2456,"vw":40.255704},{"c":40.295,"h":40.32,"l":40.295,"n":260,"o":40.3,"t":"2026-10-22T18:20:00Z","v":30473,"vw":40.307504},{"c":40.27,"h":40.29,"l":40.26,"n":51,"o":40.285,"t":"2026-10-22T18:25:00Z","v":10448,"vw":40.276076},{"c":40.26,"h":40.2676,"l":40.245,"n":67,"o":40.26,"t":"2026-10-22T18:30:00Z","v":5041,"vw":40.256773},{"c":40.2771,"h":40.28,"l":40.25,"n":56,"o":40.25,"t":"2026-10-22T18:35:00Z","v":7294,"vw":40.269527},{"c":40.2799,"h":40.2799,"l":40.255,"n":49,"o":40.27,"t":"2026-10-22T18:40:00Z","v":2832,"vw":40.268134},{"c":40.2576,"h":40.28,"l":40.25,"n":101,"o":40.28,"t":"2026-10-22T18:45:00Z","v":8831,"vw":40.266838},{"c":40.26,"h":40.26,"l":40.24,"n":60,"o":40.26,"t":"2026-10-22T18:50:00Z","v":3912,"vw":40.251207},{"c":40.25,"h":40.265,"l":40.25,"n":24,"o":40.265,"t":"2026-10-22T18:55:00Z","v":1023,"vw":40.262143},{"c":40.23,"h":40.245,"l":40.22,"n":84,"o":40.24,"t":"2026-10-22T19:00:00Z","v":7251,"vw":40.225552},{"c":40.25,"h":40.25,"l":40.23,"n":66,"o":40.235,"t":"2026-10-22T19:05:00Z","v":4830,"vw":40.237997},{"c":40.26,"h":40.28,"l":40.25,"n":109,"o":40.255,"t":"2026-10-22T19:10:00Z","v":10086,"vw":40.268789},{"c":40.27,"h":40.27,"l":40.255,"n":62,"o":40.26,"t":"2026-10-22T19:15:00Z","v":6047,"vw":40.261199},{"c":40.27,"h":40.285,"l":40.27,"n":50,"o":40.27,"t":"2026-10-22T19:20:00Z","v":3422,"vw":40.274794},{"c":40.285,"h":40.285,"l":40.26,"n":88,"o":40.28,"t":"2026-10-22T19:25:00Z","v":86539,"vw":40.278221},{"c":40.25,"h":40.2899,"l":40.25,"n":115,"o":40.285,"t":"2026-10-22T19:30:00Z","v":3436,"vw":40.271078},{"c":40.23,"h":40.255,"l":40.23,"n":112,"o":40.24,"t":"2026-10-22T19:35:00Z","v":4954,"vw":40.242903},{"c":40.21,"h":40.23,"l":40.21,"n":205,"o":40.23,"t":"2026-10-22T19:40:00Z","v":11323,"vw":40.214146},{"c":40.21,"h":40.22,"l":40.19,"n":215,"o":40.21,"t":"2026-10-22T19:45:00Z","v":72050,"vw":40.205458},{"c":40.27,"h":40.275,"l":40.21,"n":111,"o":40.21,"t":"2026-10-22T19:50:00Z","v":18806,"vw":40.240106},{"c":40.285,"h":40.295,"l":40.265,"n":186,"o":40.28,"t":"2026-10-22T19:55:00Z","v":19224,"vw":40.277502},{"c":40.28,"h":40.28,"l":40.28,"n":5,"o":40.28,"t":"2026-10-22T20:00:00Z","v":4471,"vw":40.28}],"history":[{"c":29.3,"h":29.48,"l":29.19,"n":2943,"o":29.48,"t":"2024-10-21T04:00:00Z","v":3076388,"vw":29.316007},{"c":28.88,"h":28.93,"l":28.77,"n":3297,"o":28.91,"t":"2024-10-22T04:00:00Z","v":1412169,"vw":28.830602},{"c":28.3,"h":28.35,"l":28.175,"n":4786,"o":28.29,"t":"2024-10-23T04:00:00Z","v":1007253,"vw":28.274791},{"c":28.48,"h":28.53,"l":28.395,"n":3961,"o":28.43,"t":"2024-10-24T04:00:00Z","v":1174829,"vw":28.467951},{"c":28.52,"h":28.69,"l":28.44,"n":2472,"o":28.66,"t":"2024-10-25T04:00:00Z","v":436806,"vw":28.560619},{"c":28.68,"h":28.79,"l":28.61,"n":2966,"o":28.62,"t":"2024-10-28T04:00:00Z","v":574180,"vw":28.693405},{"c":28.96,"h":29.035,"l":28.85,"n":2100,"o":28.9,"t":"2024-10-29T04:00:00Z","v":471678,"vw":28.942993},{"c":28.96,"h":29.19,"l":28.96,"n":2065,"o":29.12,"t":"2024-10-30T04:00:00Z","v":438192,"vw":29.066835},{"c":28.86,"h":28.92,"l":28.6,"n":10930,"o":28.92,"t":"2024-10-31T04:00:00Z","v":1606251,"vw":28.744953},{"c":28.84,"h":28.96,"l":28.74,"n":3293,"o":28.8,"t":"2024-11-01T04:00:00Z","v":830661,"vw":28.847129},{"c":28.85,"h":29.11,"l":28.815,"n":3128,"o":28.96,"t":"2024-11-04T05:00:00Z","v":747909,"vw":28.996658},{"c":29.32,"h":29.34,"l":28.96,"n":3431,"o":28.96,"t":"2024-11-05T05:00:00Z","v":897601,"vw":29.174086},{"c":29.4,"h":29.43,"l":29.0599,"n":3181,"o":29.36,"t":"2024-11-06T05:00:00Z","v":943874,"vw":29.237738},{"c":29.68,"h":29.7279,"l":29.49,"n":2584,"o":29.57,"t":"2024-11-07T05:00:00Z","v":988161,"vw":29.623251},{"c":29.42,"h":29.45,"l":29.32,"n":1925,"o":29.39,"t":"2024-11-08T05:00:00Z","v":755114,"vw":29.396058},{"c":29.5,"h":29.575,"l":29.43,"n":3082,"o":29.46,"t":"2024-11-11T05:00:00Z","v":598167,"vw":29.504267},{"c":29.02,"h":29.3099,"l":28.89,"n":3729,"o":29.26,"t":"2024-11-12T05:00:00Z","v":719684,"vw":29.035019},{"c":28.74,"h":28.87,"l":28.64,"n":3435,"o":28.86,"t":"2024-11-13T05:00:00Z","v":754861,"vw":28.757705},{"c":28.73,"h":28.88,"l":28.715,"n":3014,"o":28.85,"t":"2024-11-14T05:00:00Z","v":689241,"vw":28.790115},{"c":28.61,"h":28.645,"l":28.51,"n":2452,"o":28.57,"t":"2024-11-15T05:00:00Z","v":620211,"vw":28.566183},{"c":28.77,"h":28.8297,"l":28.58,"n":2192,"o":28.59,"t":"2024-11-18T05:00:00Z","v":579717,"vw":28.745005},{"c":28.73,"h":28.8,"l":28.6,"n":3061,"o":28.63,"t":"2024-11-19T05:00:00Z","v":686425,"vw":28.704496},{"c":28.53,"h":28.55,"l":28.36,"n":2031,"o":28.51,"t":"2024-11-20T05:00:00Z","v":451827,"vw":28.448798},{"c":28.59,"h":28.71,"l":28.53,"n":2664,"o":28.63,"t":"2024-11-21T05:00:00Z","v":879664,"vw":28.624541},{"c":28.84,"h":28.885,"l":28.68,"n":1794,"o":28.68,"t":"2024-11-22T05:00:00Z","v":541888,"vw":28.807104},{"c":28.99,"h":29.07,"l":28.9199,"n":1772,"o":29,"t":"2024-11-25T05:00:00Z","v":502604,"vw":29.009179},{"c":28.89,"h":28.905,"l":28.7299,"n":1606,"o":28.82,"t":"2024-11-26T05:00:00Z","v":1027849,"vw":28.790842},{"c":28.78,"h":29.0003,"l":28.745,"n":2399,"o":28.95,"t":"2024-11-27T05:00:00Z","v":693930,"vw":28.81464},{"c":29.56,"h":29.56,"l":29.26,"n":2306,"o":29.27,"t":"2024-11-29T05:00:00Z","v":444083,"vw":29.41972},{"c":29.9,"h":29.955,"l":29.74,"n":2553,"o":29.78,"t":"2024-12-02T05:00:00Z","v":824876,"vw":29.856719},{"c":30.3,"h":30.355,"l":30.17,"n":1658,"o":30.27,"t":"2024-12-03T05:00:00Z","v":363939,"vw":30.261616},{"c":30.13,"h":30.22,"l":30.08,"n":1642,"o":30.22,"t":"2024-12-04T05:00:00Z","v":253457,"vw":30.140078},{"c":30.06,"h":30.175,"l":30.03,"n":1196,"o":30.1,"t":"2024-12-05T05:00:00Z","v":436845,"vw":30.095445},{"c":30.1,"h":30.13,"l":30.025,"n":1024,"o":30.12,"t":"2024-12-06T05:00:00Z","v":155081,"vw":30.072788},{"c":29.86,"h":30.07,"l":29.84,"n":1536,"o":30.06,"t":"2024-12-09T05:00:00Z","v":537536,"vw":29.934576},{"c":29.65,"h":29.8,"l":29.65,"n":1030,"o":29.8,"t":"2024-12-10T05:00:00Z","v":169247,"vw":29.713487},{"c":30.05,"h":30.135,"l":29.975,"n":1820,"o":30.01,"t":"2024-12-11T05:00:00Z","v":389249,"vw":30.042639},{"c":29.82,"h":29.92,"l":29.7679,"n":1178,"o":29.84,"t":"2024-12-12T05:00:00Z","v":416941,"vw":29.821841},{"c":29.43,"h":29.53,"l":29.3728,"n":1313,"o":29.53,"t":"2024-12-13T05:00:00Z","v":288637,"vw":29.436795},{"c":29.28,"h":29.345,"l":29.235,"n":1710,"o":29.27,"t":"2024-12-16T05:00:00Z","v":1266961,"vw":29.296752},{"c":29.19,"h":29.28,"l":29.135,"n":1162,"o":29.16,"t":"2024-12-17T05:00:00Z","v":296722,"vw":29.201055},{"c":28.46,"h":29.2486,"l":28.46,"n":2093,"o":29.19,"t":"2024-12-18T05:00:00Z","v":606102,"vw":28.985541},{"c":28.6,"h":28.78,"l":28.47,"n":5682,"o":28.78,"t":"2024-12-19T05:00:00Z","v":2178748,"vw":28.584924},{"c":28.25,"h":28.51,"l":28.04,"n":2935,"o":28.07,"t":"2024-12-20T05:00:00Z","v":2010457,"vw":28.413377},{"c":28.32,"h":28.3682,"l":28.07,"n":1607,"o":28.19,"t":"2024-12-23T05:00:00Z","v":589291,"vw":28.197892},{"c":28.31,"h":28.35,"l":28.27,"n":1120,"o":28.31,"t":"2024-12-24T05:00:00Z","v":293634,"vw":28.311318},{"c":28.63,"h":28.675,"l":28.5299,"n":1340,"o":28.54,"t":"2024-12-26T05:00:00Z","v":304346,"vw":28.615206},{"c":28.85,"h":28.945,"l":28.75,"n":1794,"o":28.91,"t":"2024-12-27T05:00:00Z","v":358930,"vw":28.841464},{"c":28.6,"h":28.7301,"l":28.52,"n":2069,"o":28.59,"t":"2024-12-30T05:00:00Z","v":904777,"vw":28.611665},{"c":28.61,"h":28.78,"l":28.5531,"n":1830,"o":28.59,"t":"2024-12-31T05:00:00Z","v":535000,"vw":28.61778},{"c":28.57,"h":28.76,"l":28.48,"n":2874,"o":28.61,"t":"2025-01-02T05:00:00Z","v":704085,"vw":28.599937},{"c":28.68,"h":28.725,"l":28.45,"n":1634,"o":28.49,"t":"2025-01-03T05:00:00Z","v":533766,"vw":28.617858},{"c":28.72,"h":28.92,"l":28.685,"n":1400,"o":28.71,"t":"2025-01-06T05:00:00Z","v":500335,"vw":28.746489},{"c":28.65,"h":28.91,"l":28.595,"n":2943,"o":28.91,"t":"2025-01-07T05:00:00Z","v":551555,"vw":28.7375},{"c":28.56,"h":28.5801,"l":28.38,"n":2746,"o":28.47,"t":"2025-01-08T05:00:00Z","v":630818,"vw":28.465405},{"c":27.82,"h":28.03,"l":27.79,"n":2618,"o":28,"t":"2025-01-10T05:00:00Z","v":589542,"vw":27.878608},{"c":27.89,"h":27.9,"l":27.61,"n":3051,"o":27.61,"t":"2025-01-13T05:00:00Z","v":765073,"vw":27.80049},{"c":27.83,"h":27.895,"l":27.69,"n":3738,"o":27.79,"t":"2025-01-14T05:00:00Z","v":688764,"vw":27.811278},{"c":28.21,"h":28.245,"l":28.08,"n":2006,"o":28.23,"t":"2025-01-15T05:00:00Z","v":688815,"vw":28.188278},{"c":28.08,"h":28.17,"l":28.02,"n":1521,"o":28.13,"t":"2025-01-16T05:00:00Z","v":336508,"vw":28.113936},{"c":28.21,"h":28.2777,"l":28.1262,"n":1261,"o":28.16,"t":"2025-01-17T05:00:00Z","v":241197,"vw":28.21512},{"c":28.68,"h":28.685,"l":28.49,"n":1834,"o":28.57,"t":"2025-01-21T05:00:00Z","v":898080,"vw":28.636165},{"c":28.61,"h":28.72,"l":28.605,"n":2231,"o":28.72,"t":"2025-01-22T05:00:00Z","v":493803,"vw":28.673212},{"c":28.89,"h":28.89,"l":28.64,"n":3143,"o":28.67,"t":"2025-01-23T05:00:00Z","v":745126,"vw":28.786244},{"c":29.13,"h":29.22,"l":28.94,"n":2363,"o":28.94,"t":"2025-01-24T05:00:00Z","v":536507,"vw":29.149153},{"c":28.9,"h":28.94,"l":28.825,"n":2546,"o":28.87,"t":"2025-01-27T05:00:00Z","v":638300,"vw":28.867313},{"c":29.11,"h":29.12,"l":28.94,"n":2802,"o":29.05,"t":"2025-01-28T05:00:00Z","v":1680135,"vw":29.026386},{"c":29.03,"h":29.13,"l":28.97,"n":2069,"o":29.08,"t":"2025-01-29T05:00:00Z","v":376830,"vw":29.066548},{"c":29.47,"h":29.56,"l":29.38,"n":2133,"o":29.39,"t":"2025-01-30T05:00:00Z","v":989842,"vw":29.428256},{"c":29.11,"h":29.495,"l":29.11,"n":3416,"o":29.36,"t":"2025-01-31T05:00:00Z","v":757908,"vw":29.304727},{"c":28.85,"h":29.04,"l":28.7,"n":3810,"o":28.78,"t":"2025-02-03T05:00:00Z","v":715984,"vw":28.926216},{"c":29.08,"h":29.1,"l":28.82,"n":1871,"o":28.82,"t":"2025-02-04T05:00:00Z","v":317076,"vw":29.044328},{"c":29.42,"h":29.43,"l":29.21,"n":1061,"o":29.25,"t":"2025-02-05T05:00:00Z","v":182423,"vw":29.342192},{"c":29.56,"h":29.6101,"l":29.4798,"n":1320,"o":29.5,"t":"2025-02-06T05:00:00Z","v":215682,"vw":29.554507},{"c":29.19,"h":29.4945,"l":29.115,"n":2487,"o":29.43,"t":"2025-02-07T05:00:00Z","v":364953,"vw":29.240332},{"c":29.31,"h":29.3557,"l":29.2608,"n":1445,"o":29.33,"t":"2025-02-10T05:00:00Z","v":378725,"vw":29.313209},{"c":29.29,"h":29.3618,"l":29.14,"n":1567,"o":29.14,"t":"2025-02-11T05:00:00Z","v":298932,"vw":29.301},{"c":28.98,"h":29.01,"l":28.7599,"n":1873,"o":28.82,"t":"2025-02-12T05:00:00Z","v":280633,"vw":28.934151},{"c":29.46,"h":29.5,"l":29.2,"n":1956,"o":29.2,"t":"2025-02-13T05:00:00Z","v":650014,"vw":29.346462},{"c":29.49,"h":29.5899,"l":29.45,"n":1150,"o":29.55,"t":"2025-02-14T05:00:00Z","v":215800,"vw":29.512285},{"c":29.79,"h":29.81,"l":29.71,"n":1295,"o":29.75,"t":"2025-02-18T05:00:00Z","v":206472,"vw":29.761637},{"c":29.57,"h":29.625,"l":29.49,"n":1022,"o":29.55,"t":"2025-02-19T05:00:00Z","v":188029,"vw":29.567819},{"c":29.64,"h":29.72,"l":29.565,"n":1272,"o":29.7,"t":"2025-02-20T05:00:00Z","v":170248,"vw":29.642337},{"c":29.42,"h":29.66,"l":29.3901,"n":973,"o":29.63,"t":"2025-02-21T05:00:00Z","v":154209,"vw":29.522802},{"c":29.28,"h":29.475,"l":29.255,"n":6281,"o":29.4,"t":"2025-02-24T05:00:00Z","v":2477142,"vw":29.41024},{"c":29.61,"h":29.745,"l":29.495,"n":2016,"o":29.74,"t":"2025-02-25T05:00:00Z","v":481122,"vw":29.61422},{"c":29.63,"h":29.85,"l":29.61,"n":1288,"o":29.64,"t":"2025-02-26T05:00:00Z","v":184299,"vw":29.710358},{"c":29.45,"h":29.755,"l":29.43,"n":2120,"o":29.75,"t":"2025-02-27T05:00:00Z","v":330769,"vw":29.586499},{"c":29.21,"h":29.24,"l":29,"n":4720,"o":29.05,"t":"2025-02-28T05:00:00Z","v":1226834,"vw":29.167508},{"c":29.55,"h":29.895,"l":29.475,"n":4613,"o":29.8,"t":"2025-03-03T05:00:00Z","v":1179272,"vw":29.734521},{"c":29.33,"h":29.635,"l":29.04,"n":5213,"o":29.31,"t":"2025-03-04T05:00:00Z","v":1234549,"vw":29.299416},{"c":29.96,"h":30.02,"l":29.63,"n":1717,"o":29.64,"t":"2025-03-05T05:00:00Z","v":331903,"vw":29.837964},{"c":29.74,"h":30.02,"l":29.735,"n":2214,"o":29.89,"t":"2025-03-06T05:00:00Z","v":405064,"vw":29.863185},{"c":30,"h":30.025,"l":29.69,"n":2257,"o":29.81,"t":"2025-03-07T05:00:00Z","v":551739,"vw":29.83671},{"c":29.39,"h":29.66,"l":29.2628,"n":1995,"o":29.61,"t":"2025-03-10T04:00:00Z","v":326516,"vw":29.426878},{"c":29.21,"h":29.37,"l":29.045,"n":2454,"o":29.3,"t":"2025-03-11T04:00:00Z","v":467406,"vw":29.220573},{"c":29.74,"h":29.8,"l":29.51,"n":1919,"o":29.62,"t":"2025-03-12T04:00:00Z","v":901180,"vw":29.679704},{"c":29.66,"h":29.77,"l":29.565,"n":1059,"o":29.69,"t":"2025-03-13T04:00:00Z","v":139973,"vw":29.670669},{"c":30.14,"h":30.14,"l":29.88,"n":1862,"o":29.88,"t":"2025-03-14T04:00:00Z","v":676439,"vw":30.067777},{"c":30.42,"h":30.4753,"l":30.19,"n":1832,"o":30.23,"t":"2025-03-17T04:00:00Z","v":333808,"vw":30.398128},{"c":30.34,"h":30.39,"l":30.14,"n":1662,"o":30.18,"t":"2025-03-18T04:00:00Z","v":238050,"vw":30.276883},{"c":30.65,"h":30.73,"l":30.36,"n":1680,"o":30.38,"t":"2025-03-19T04:00:00Z","v":248002,"vw":30.489799},{"c":30.5,"h":30.52,"l":30.28,"n":1555,"o":30.28,"t":"2025-03-20T04:00:00Z","v":229027,"vw":30.4368},{"c":30.48,"h":30.54,"l":30.38,"n":5071,"o":30.42,"t":"2025-03-21T04:00:00Z","v":2942222,"vw":30.498521},{"c":30.46,"h":30.46,"l":30.33,"n":1182,"o":30.4,"t":"2025-03-24T04:00:00Z","v":239565,"vw":30.3978},{"c":30.66,"h":30.6699,"l":30.4422,"n":1222,"o":30.48,"t":"2025-03-25T04:00:00Z","v":189412,"vw":30.553184},{"c":30.25,"h":30.45,"l":30.23,"n":1137,"o":30.43,"t":"2025-03-26T04:00:00Z","v":168895,"vw":30.312348},{"c":30.2,"h":30.295,"l":30.18,"n":1952,"o":30.25,"t":"2025-03-27T04:00:00Z","v":4034075,"vw":30.254527},{"c":29.65,"h":29.7999,"l":29.55,"n":1693,"o":29.73,"t":"2025-03-28T04:00:00Z","v":800805,"vw":29.617238},{"c":29.4,"h":29.44,"l":29.12,"n":1976,"o":29.24,"t":"2025-03-31T04:00:00Z","v":502736,"vw":29.342995},{"c":29.18,"h":29.315,"l":28.95,"n":2360,"o":29.07,"t":"2025-04-01T04:00:00Z","v":626585,"vw":29.171554},{"c":29.21,"h":29.21,"l":28.83,"n":2073,"o":28.87,"t":"2025-04-02T04:00:00Z","v":766710,"vw":29.074066},{"c":28.1,"h":28.53,"l":28.02,"n":6699,"o":28.37,"t":"2025-04-03T04:00:00Z","v":1233336,"vw":28.189099},{"c":26.48,"h":27.25,"l":26.36,"n":20332,"o":27.11,"t":"2025-04-04T04:00:00Z","v":3677715,"vw":26.654774},{"c":26.35,"h":27.07,"l":25.77,"n":8017,"o":25.97,"t":"2025-04-07T04:00:00Z","v":2685537,"vw":26.241183},{"c":26.48,"h":27.63,"l":26.23,"n":6274,"o":27.63,"t":"2025-04-08T04:00:00Z","v":1394308,"vw":26.991046},{"c":28.45,"h":28.5,"l":26.33,"n":28158,"o":26.48,"t":"2025-04-09T04:00:00Z","v":6675377,"vw":27.878324},{"c":27.54,"h":27.8899,"l":26.96,"n":5575,"o":27.88,"t":"2025-04-10T04:00:00Z","v":1201197,"vw":27.452247},{"c":28.35,"h":28.355,"l":27.71,"n":5068,"o":27.86,"t":"2025-04-11T04:00:00Z","v":713033,"vw":28.042524},{"c":28.76,"h":28.9,"l":28.56,"n":2465,"o":28.65,"t":"2025-04-14T04:00:00Z","v":441302,"vw":28.722843},{"c":28.97,"h":29.1,"l":28.89,"n":2644,"o":28.9,"t":"2025-04-15T04:00:00Z","v":491752,"vw":29.009664},{"c":28.74,"h":29.01,"l":28.62,"n":2345,"o":28.9,"t":"2025-04-16T04:00:00Z","v":589286,"vw":28.749798},{"c":29.26,"h":29.46,"l":29.24,"n":2125,"o":29.32,"t":"2025-04-17T04:00:00Z","v":287057,"vw":29.371575},{"c":29.25,"h":29.42,"l":29.05,"n":2040,"o":29.42,"t":"2025-04-21T04:00:00Z","v":505040,"vw":29.236173},{"c":29.83,"h":29.97,"l":29.725,"n":1625,"o":29.77,"t":"2025-04-22T04:00:00Z","v":303346,"vw":29.824729},{"c":29.88,"h":30.17,"l":29.8011,"n":1776,"o":30,"t":"2025-04-23T04:00:00Z","v":337944,"vw":29.988397},{"c":30.15,"h":30.17,"l":29.8,"n":3269,"o":29.86,"t":"2025-04-24T04:00:00Z","v":702872,"vw":30.045921},{"c":30.31,"h":30.3255,"l":30.01,"n":2037,"o":30.07,"t":"2025-04-25T04:00:00Z","v":642781,"vw":30.195657},{"c":30.75,"h":30.79,"l":30.47,"n":2603,"o":30.48,"t":"2025-04-28T04:00:00Z","v":544971,"vw":30.594909},{"c":30.86,"h":30.905,"l":30.71,"n":1297,"o":30.73,"t":"2025-04-29T04:00:00Z","v":222680,"vw":30.802304},{"c":30.56,"h":30.66,"l":30.26,"n":1969,"o":30.38,"t":"2025-04-30T04:00:00Z","v":631169,"vw":30.509248},{"c":30.49,"h":30.64,"l":30.46,"n":2106,"o":30.57,"t":"2025-05-01T04:00:00Z","v":848046,"vw":30.545767},{"c":30.78,"h":30.8399,"l":30.63,"n":1599,"o":30.69,"t":"2025-05-02T04:00:00Z","v":276087,"vw":30.752842},{"c":30.99,"h":31.05,"l":30.94,"n":1905,"o":30.99,"t":"2025-05-05T04:00:00Z","v":286671,"vw":31.000404},{"c":31.04,"h":31.1355,"l":30.9748,"n":2153,"o":31.03,"t":"2025-05-06T04:00:00Z","v":343049,"vw":31.046501},{"c":30.79,"h":30.91,"l":30.715,"n":2804,"o":30.82,"t":"2025-05-07T04:00:00Z","v":497029,"vw":30.820219},{"c":30.74,"h":30.945,"l":30.73,"n":2731,"o":30.82,"t":"2025-05-08T04:00:00Z","v":701034,"vw":30.843949},{"c":30.83,"h":30.95,"l":30.72,"n":1656,"o":30.92,"t":"2025-05-09T04:00:00Z","v":247896,"vw":30.838604},{"c":31.16,"h":31.16,"l":30.9498,"n":1917,"o":31.04,"t":"2025-05-12T04:00:00Z","v":437204,"vw":31.072964},{"c":30.92,"h":31.0056,"l":30.75,"n":2983,"o":30.8,"t":"2025-05-13T04:00:00Z","v":795009,"vw":30.906269},{"c":30.55,"h":30.975,"l":30.535,"n":2704,"o":30.95,"t":"2025-05-14T04:00:00Z","v":496353,"vw":30.654302},{"c":30.95,"h":30.98,"l":30.79,"n":1453,"o":30.84,"t":"2025-05-15T04:00:00Z","v":586576,"vw":30.86232},{"c":31.06,"h":31.07,"l":30.92,"n":1186,"o":30.98,"t":"2025-05-16T04:00:00Z","v":161866,"vw":31.004684},{"c":31.09,"h":31.09,"l":30.86,"n":1365,"o":30.86,"t":"2025-05-19T04:00:00Z","v":222415,"vw":30.999567},{"c":31.23,"h":31.25,"l":31.14,"n":2546,"o":31.16,"t":"2025-05-20T04:00:00Z","v":511287,"vw":31.208247},{"c":30.99,"h":31.3054,"l":30.98,"n":1841,"o":31.18,"t":"2025-05-21T04:00:00Z","v":322545,"vw":31.109871},{"c":31.01,"h":31.0865,"l":30.92,"n":1666,"o":30.92,"t":"2025-05-22T04:00:00Z","v":367117,"vw":31.010589},{"c":31.3,"h":31.34,"l":30.99,"n":2293,"o":30.99,"t":"2025-05-23T04:00:00Z","v":510459,"vw":31.194423},{"c":32.05,"h":32.075,"l":31.84,"n":3827,"o":31.89,"t":"2025-05-27T04:00:00Z","v":923342,"vw":32.024741},{"c":31.5,"h":31.595,"l":31.4799,"n":1849,"o":31.58,"t":"2025-05-28T04:00:00Z","v":297960,"vw":31.53003},{"c":31.65,"h":31.675,"l":31.47,"n":2103,"o":31.62,"t":"2025-05-29T04:00:00Z","v":418968,"vw":31.583417},{"c":31.76,"h":31.76,"l":31.49,"n":2733,"o":31.7,"t":"2025-05-30T04:00:00Z","v":860485,"vw":31.656456},{"c":32.14,"h":32.15,"l":31.78,"n":2818,"o":31.91,"t":"2025-06-02T04:00:00Z","v":842487,"vw":31.997884},{"c":31.77,"h":31.8373,"l":31.7,"n":2720,"o":31.81,"t":"2025-06-03T04:00:00Z","v":574842,"vw":31.801066},{"c":31.76,"h":31.85,"l":31.66,"n":1754,"o":31.66,"t":"2025-06-04T04:00:00Z","v":343379,"vw":31.754492},{"c":31.49,"h":31.575,"l":31.41,"n":1846,"o":31.57,"t":"2025-06-05T04:00:00Z","v":394157,"vw":31.497763},{"c":31.63,"h":31.7092,"l":31.56,"n":1223,"o":31.66,"t":"2025-06-06T04:00:00Z","v":221103,"vw":31.63544},{"c":31.65,"h":31.75,"l":31.64,"n":1988,"o":31.66,"t":"2025-06-09T04:00:00Z","v":592785,"vw":31.704495},{"c":31.64,"h":31.7129,"l":31.55,"n":1419,"o":31.67,"t":"2025-06-10T04:00:00Z","v":405598,"vw":31.611154},{"c":31.58,"h":31.77,"l":31.58,"n":3337,"o":31.7,"t":"2025-06-11T04:00:00Z","v":877425,"vw":31.686099},{"c":31.82,"h":31.8667,"l":31.7701,"n":2367,"o":31.78,"t":"2025-06-12T04:00:00Z","v":701206,"vw":31.822585},{"c":31.61,"h":31.73,"l":31.515,"n":2348,"o":31.54,"t":"2025-06-13T04:00:00Z","v":428438,"vw":31.615505},{"c":31.64,"h":31.885,"l":31.615,"n":1442,"o":31.77,"t":"2025-06-16T04:00:00Z","v":319777,"vw":31.753697},{"c":31.29,"h":31.47,"l":31.24,"n":3509,"o":31.44,"t":"2025-06-17T04:00:00Z","v":864389,"vw":31.366475},{"c":31.62,"h":31.76,"l":31.54,"n":2318,"o":31.66,"t":"2025-06-18T04:00:00Z","v":507465,"vw":31.662259},{"c":30.81,"h":31.02,"l":30.8,"n":2616,"o":31.02,"t":"2025-06-20T04:00:00Z","v":924172,"vw":30.922553},{"c":30.94,"h":30.97,"l":30.54,"n":2673,"o":30.58,"t":"2025-06-23T04:00:00Z","v":658740,"vw":30.765891},{"c":31.22,"h":31.2568,"l":31.08,"n":3015,"o":31.11,"t":"2025-06-24T04:00:00Z","v":1012253,"vw":31.172702},{"c":31.1,"h":31.145,"l":31.05,"n":1629,"o":31.12,"t":"2025-06-25T04:00:00Z","v":451214,"vw":31.092703},{"c":31.75,"h":31.78,"l":31.565,"n":2070,"o":31.63,"t":"2025-06-26T04:00:00Z","v":709102,"vw":31.67893},{"c":32.28,"h":32.38,"l":32.14,"n":1992,"o":32.2,"t":"2025-06-27T04:00:00Z","v":878285,"vw":32.196389},{"c":32.15,"h":32.18,"l":32.075,"n":6046,"o":32.1,"t":"2025-06-30T04:00:00Z","v":2031394,"vw":32.119783},{"c":31.96,"h":32.1699,"l":31.945,"n":3003,"o":32.06,"t":"2025-07-01T04:00:00Z","v":703446,"vw":32.047815},{"c":31.98,"h":31.99,"l":31.85,"n":1545,"o":31.87,"t":"2025-07-02T04:00:00Z","v":305754,"vw":31.941067},{"c":32.03,"h":32.09,"l":31.97,"n":1355,"o":31.99,"t":"2025-07-03T04:00:00Z","v":328078,"vw":32.026607},{"c":31.29,"h":31.66,"l":31.205,"n":3097,"o":31.61,"t":"2025-07-07T04:00:00Z","v":737287,"vw":31.432095},{"c":31.46,"h":31.4899,"l":31.33,"n":2357,"o":31.38,"t":"2025-07-08T04:00:00Z","v":555645,"vw":31.411031},{"c":31.51,"h":31.53,"l":31.36,"n":2825,"o":31.46,"t":"2025-07-09T04:00:00Z","v":878827,"vw":31.45957},{"c":31.38,"h":31.41,"l":31.22,"n":1531,"o":31.27,"t":"2025-07-10T04:00:00Z","v":507762,"vw":31.332552},{"c":31.14,"h":31.18,"l":31.075,"n":2136,"o":31.15,"t":"2025-07-11T04:00:00Z","v":1190847,"vw":31.123828},{"c":31.18,"h":31.2,"l":31.08,"n":1396,"o":31.1,"t":"2025-07-14T04:00:00Z","v":414454,"vw":31.147906},{"c":30.82,"h":31.07,"l":30.81,"n":1733,"o":31.07,"t":"2025-07-15T04:00:00Z","v":406394,"vw":30.863159},{"c":30.97,"h":31,"l":30.7735,"n":2756,"o":30.87,"t":"2025-07-16T04:00:00Z","v":575916,"vw":30.890373},{"c":31.16,"h":31.2,"l":31.02,"n":1461,"o":31.05,"t":"2025-07-17T04:00:00Z","v":288864,"vw":31.128628},{"c":30.89,"h":31.05,"l":30.86,"n":1953,"o":31.05,"t":"2025-07-18T04:00:00Z","v":643458,"vw":30.958923},{"c":31.26,"h":31.4153,"l":31.14,"n":2290,"o":31.14,"t":"2025-07-21T04:00:00Z","v":545266,"vw":31.332353},{"c":31.43,"h":31.44,"l":31.32,"n":1768,"o":31.42,"t":"2025-07-22T04:00:00Z","v":559010,"vw":31.402812},{"c":32.84,"h":32.88,"l":32.68,"n":5272,"o":32.75,"t":"2025-07-23T04:00:00Z","v":824807,"vw":32.807963},{"c":32.86,"h":32.9904,"l":32.84,"n":1794,"o":32.92,"t":"2025-07-24T04:00:00Z","v":369431,"vw":32.932349},{"c":32.53,"h":32.53,"l":32.4,"n":2888,"o":32.45,"t":"2025-07-25T04:00:00Z","v":530820,"vw":32.48347},{"c":31.93,"h":32.07,"l":31.88,"n":1609,"o":32.05,"t":"2025-07-28T04:00:00Z","v":258018,"vw":31.947181},{"c":31.77,"h":31.93,"l":31.7601,"n":1318,"o":31.93,"t":"2025-07-29T04:00:00Z","v":284847,"vw":31.811745},{"c":31.85,"h":32.05,"l":31.745,"n":1838,"o":31.96,"t":"2025-07-30T04:00:00Z","v":366167,"vw":31.90213},{"c":31.75,"h":31.95,"l":31.59,"n":2151,"o":31.95,"t":"2025-07-31T04:00:00Z","v":1941587,"vw":31.747661},{"c":31.95,"h":31.975,"l":31.68,"n":5168,"o":31.91,"t":"2025-08-01T04:00:00Z","v":819153,"vw":31.823019},{"c":32.46,"h":32.5,"l":32.3,"n":1770,"o":32.32,"t":"2025-08-04T04:00:00Z","v":444214,"vw":32.443612},{"c":32.41,"h":32.455,"l":32.29,"n":3511,"o":32.42,"t":"2025-08-05T04:00:00Z","v":862320,"vw":32.392848},{"c":32.8,"h":32.8631,"l":32.635,"n":1793,"o":32.67,"t":"2025-08-06T04:00:00Z","v":618708,"vw":32.778534},{"c":33.07,"h":33.22,"l":32.925,"n":1513,"o":33.2,"t":"2025-08-07T04:00:00Z","v":346467,"vw":33.019333},{"c":33.57,"h":33.645,"l":33.4403,"n":1634,"o":33.49,"t":"2025-08-08T04:00:00Z","v":325742,"vw":33.571044},{"c":33.51,"h":33.635,"l":33.47,"n":1279,"o":33.61,"t":"2025-08-11T04:00:00Z","v":230437,"vw":33.560716},{"c":34.08,"h":34.12,"l":33.79,"n":1933,"o":33.84,"t":"2025-08-12T04:00:00Z","v":217535,"vw":33.995509},{"c":34.1,"h":34.1498,"l":34.02,"n":1616,"o":34.09,"t":"2025-08-13T04:00:00Z","v":212155,"vw":34.0855},{"c":33.87,"h":33.97,"l":33.79,"n":1172,"o":33.84,"t":"2025-08-14T04:00:00Z","v":244446,"vw":33.86653},{"c":34.47,"h":34.52,"l":34.38,"n":1587,"o":34.52,"t":"2025-08-15T04:00:00Z","v":385131,"vw":34.432796},{"c":34.48,"h":34.555,"l":34.44,"n":1216,"o":34.49,"t":"2025-08-18T04:00:00Z","v":294564,"vw":34.497008},{"c":34.4,"h":34.54,"l":34.37,"n":1158,"o":34.5,"t":"2025-08-19T04:00:00Z","v":170037,"vw":34.428988},{"c":34.28,"h":34.32,"l":34.17,"n":1432,"o":34.3,"t":"2025-08-20T04:00:00Z","v":268631,"vw":34.271214},{"c":33.86,"h":34.03,"l":33.855,"n":1266,"o":33.98,"t":"2025-08-21T04:00:00Z","v":332544,"vw":33.941916},{"c":34.49,"h":34.55,"l":34,"n":4524,"o":34,"t":"2025-08-22T04:00:00Z","v":404950,"vw":34.412892},{"c":34.03,"h":34.265,"l":34.03,"n":1203,"o":34.17,"t":"2025-08-25T04:00:00Z","v":176691,"vw":34.096391},{"c":34.03,"h":34.03,"l":33.82,"n":1147,"o":33.82,"t":"2025-08-26T04:00:00Z","v":268378,"vw":33.953038},{"c":33.89,"h":33.9099,"l":33.64,"n":885,"o":33.64,"t":"2025-08-27T04:00:00Z","v":131838,"vw":33.82432},{"c":34.17,"h":34.2565,"l":34.1454,"n":1297,"o":34.15,"t":"2025-08-28T04:00:00Z","v":253796,"vw":34.206989},{"c":33.78,"h":33.82,"l":33.68,"n":2301,"o":33.79,"t":"2025-08-29T04:00:00Z","v":612588,"vw":33.75715},{"c":33.73,"h":33.73,"l":33.42,"n":1942,"o":33.48,"t":"2025-09-02T04:00:00Z","v":196057,"vw":33.640773},{"c":33.66,"h":33.67,"l":33.53,"n":1442,"o":33.53,"t":"2025-09-03T04:00:00Z","v":314258,"vw":33.6198},{"c":33.93,"h":33.975,"l":33.71,"n":1051,"o":33.71,"t":"2025-09-04T04:00:00Z","v":230286,"vw":33.888669},{"c":34.19,"h":34.465,"l":34.09,"n":2128,"o":34.37,"t":"2025-09-05T04:00:00Z","v":371964,"vw":34.200184},{"c":34.92,"h":34.945,"l":34.67,"n":1303,"o":34.71,"t":"2025-09-08T04:00:00Z","v":125073,"vw":34.832563},{"c":34.57,"h":34.57,"l":34.375,"n":1901,"o":34.47,"t":"2025-09-09T04:00:00Z","v":179692,"vw":34.488475},{"c":34.69,"h":34.84,"l":34.655,"n":1136,"o":34.74,"t":"2025-09-10T04:00:00Z","v":147142,"vw":34.726318},{"c":35.05,"h":35.11,"l":34.89,"n":1409,"o":34.89,"t":"2025-09-11T04:00:00Z","v":170941,"vw":35.04836},{"c":34.83,"h":34.935,"l":34.755,"n":1388,"o":34.82,"t":"2025-09-12T04:00:00Z","v":162430,"vw":34.842615},{"c":35.11,"h":35.11,"l":34.94,"n":1357,"o":34.95,"t":"2025-09-15T04:00:00Z","v":165125,"vw":35.053546},{"c":35.08,"h":35.135,"l":35.015,"n":1201,"o":35.07,"t":"2025-09-16T04:00:00Z","v":185381,"vw":35.097806},{"c":35.01,"h":35.275,"l":34.87,"n":1961,"o":35.05,"t":"2025-09-17T04:00:00Z","v":301884,"vw":35.077342},{"c":35.17,"h":35.205,"l":34.955,"n":1263,"o":35.03,"t":"2025-09-18T04:00:00Z","v":140964,"vw":35.116935},{"c":34.82,"h":34.9191,"l":34.755,"n":2065,"o":34.82,"t":"2025-09-19T04:00:00Z","v":278673,"vw":34.835111},{"c":35.06,"h":35.06,"l":34.8587,"n":1168,"o":34.9,"t":"2025-09-22T04:00:00Z","v":116600,"vw":34.96854},{"c":34.99,"h":35.13,"l":34.94,"n":1184,"o":35.03,"t":"2025-09-23T04:00:00Z","v":275591,"vw":34.990855},{"c":34.78,"h":34.95,"l":34.78,"n":1570,"o":34.93,"t":"2025-09-24T04:00:00Z","v":463185,"vw":34.859328},{"c":34.66,"h":34.71,"l":34.54,"n":1189,"o":34.65,"t":"2025-09-25T04:00:00Z","v":216205,"vw":34.641617},{"c":34.69,"h":34.71,"l":34.575,"n":1447,"o":34.61,"t":"2025-09-26T04:00:00Z","v":256134,"vw":34.651844},{"c":34.68,"h":34.775,"l":34.63,"n":1741,"o":34.65,"t":"2025-09-29T04:00:00Z","v":413377,"vw":34.688449},{"c":34.56,"h":34.6,"l":34.43,"n":3843,"o":34.48,"t":"2025-09-30T04:00:00Z","v":968489,"vw":34.537568},{"c":34.58,"h":34.79,"l":34.495,"n":2728,"o":34.72,"t":"2025-10-01T04:00:00Z","v":400142,"vw":34.610944},{"c":34.53,"h":34.654,"l":34.39,"n":1373,"o":34.58,"t":"2025-10-02T04:00:00Z","v":172010,"vw":34.526915},{"c":35.18,"h":35.295,"l":35.09,"n":1562,"o":35.16,"t":"2025-10-03T04:00:00Z","v":248961,"vw":35.197461},{"c":35.7,"h":35.87,"l":35.625,"n":2111,"o":35.66,"t":"2025-10-06T04:00:00Z","v":333717,"vw":35.769173},{"c":35.2,"h":35.43,"l":35.1832,"n":1721,"o":35.42,"t":"2025-10-07T04:00:00Z","v":257347,"vw":35.303266},{"c":35.1,"h":35.1301,"l":35.02,"n":1136,"o":35.08,"t":"2025-10-08T04:00:00Z","v":150486,"vw":35.069795},{"c":34.98,"h":35.2484,"l":34.95,"n":1180,"o":35.23,"t":"2025-10-09T04:00:00Z","v":193945,"vw":35.029455},{"c":33.71,"h":34.365,"l":33.64,"n":3734,"o":34.31,"t":"2025-10-10T04:00:00Z","v":492414,"vw":33.932155},{"c":34.09,"h":34.14,"l":33.874,"n":2892,"o":33.91,"t":"2025-10-13T04:00:00Z","v":598926,"vw":34.066489},{"c":34.39,"h":34.535,"l":34.015,"n":2612,"o":34.08,"t":"2025-10-14T04:00:00Z","v":455794,"vw":34.289213},{"c":34.93,"h":35,"l":34.73,"n":2134,"o":34.88,"t":"2025-10-15T04:00:00Z","v":383190,"vw":34.895664},{"c":35.02,"h":35.13,"l":34.87,"n":1535,"o":35.09,"t":"2025-10-16T04:00:00Z","v":266326,"vw":35.002782},{"c":35.18,"h":35.2,"l":35.035,"n":1509,"o":35.1,"t":"2025-10-17T04:00:00Z","v":208133,"vw":35.12399},{"c":35.74,"h":35.88,"l":35.67,"n":1154,"o":35.67,"t":"2025-10-20T04:00:00Z","v":285790,"vw":35.757669},{"c":35.35,"h":35.49,"l":35.315,"n":1264,"o":35.42,"t":"2025-10-21T04:00:00Z","v":177695,"vw":35.412293},{"c":35.28,"h":35.3971,"l":35.13,"n":1735,"o":35.35,"t":"2025-10-22T04:00:00Z","v":434032,"vw":35.29103},{"c":35.3,"h":35.335,"l":35.195,"n":1472,"o":35.23,"t":"2025-10-23T04:00:00Z","v":184561,"vw":35.261339},{"c":35.42,"h":35.48,"l":35.375,"n":1437,"o":35.43,"t":"2025-10-24T04:00:00Z","v":179155,"vw":35.423785},{"c":35.84,"h":35.87,"l":35.7631,"n":1411,"o":35.87,"t":"2025-10-27T04:00:00Z","v":156675,"vw":35.811696},{"c":35.89,"h":35.97,"l":35.785,"n":1886,"o":35.8,"t":"2025-10-28T04:00:00Z","v":2385969,"vw":35.885868},{"c":35.58,"h":35.77,"l":35.36,"n":2708,"o":35.74,"t":"2025-10-29T04:00:00Z","v":452070,"vw":35.598898},{"c":35.64,"h":35.735,"l":35.55,"n":1793,"o":35.55,"t":"2025-10-30T04:00:00Z","v":316179,"vw":35.650463},{"c":35.65,"h":35.825,"l":35.57,"n":1452,"o":35.76,"t":"2025-10-31T04:00:00Z","v":356597,"vw":35.67098},{"c":35.71,"h":35.7701,"l":35.6,"n":1828,"o":35.75,"t":"2025-11-03T05:00:00Z","v":779357,"vw":35.679729},{"c":35.52,"h":35.6865,"l":35.45,"n":1382,"o":35.54,"t":"2025-11-04T05:00:00Z","v":279545,"vw":35.53021},{"c":35.47,"h":35.5255,"l":35.241,"n":1293,"o":35.34,"t":"2025-11-05T05:00:00Z","v":167929,"vw":35.430965},{"c":35.53,"h":35.68,"l":35.405,"n":1539,"o":35.63,"t":"2025-11-06T05:00:00Z","v":272186,"vw":35.553038},{"c":35.67,"h":35.675,"l":35.26,"n":3047,"o":35.45,"t":"2025-11-07T05:00:00Z","v":651285,"vw":35.400634},{"c":35.84,"h":35.865,"l":35.595,"n":1689,"o":35.69,"t":"2025-11-10T05:00:00Z","v":286914,"vw":35.735282},{"c":35.84,"h":35.9,"l":35.69,"n":1397,"o":35.72,"t":"2025-11-11T05:00:00Z","v":609102,"vw":35.787306},{"c":36.09,"h":36.1669,"l":36,"n":2575,"o":36.01,"t":"2025-11-12T05:00:00Z","v":1056058,"vw":36.123272},{"c":35.52,"h":35.95,"l":35.505,"n":6602,"o":35.93,"t":"2025-11-13T05:00:00Z","v":1689662,"vw":35.599184},{"c":35.94,"h":36.028,"l":35.73,"n":1571,"o":35.76,"t":"2025-11-14T05:00:00Z","v":282085,"vw":35.917422},{"c":35.36,"h":35.71,"l":35.21,"n":2666,"o":35.55,"t":"2025-11-17T05:00:00Z","v":356322,"vw":35.425969},{"c":34.66,"h":34.77,"l":34.45,"n":2910,"o":34.58,"t":"2025-11-18T05:00:00Z","v":506081,"vw":34.605298},{"c":34.6,"h":34.785,"l":34.475,"n":1763,"o":34.62,"t":"2025-11-19T05:00:00Z","v":333842,"vw":34.623539},{"c":34.1,"h":34.8499,"l":34.07,"n":3391,"o":34.74,"t":"2025-11-20T05:00:00Z","v":943048,"vw":34.338775},{"c":34.84,"h":34.93,"l":34.495,"n":1509,"o":34.65,"t":"2025-11-21T05:00:00Z","v":261335,"vw":34.736955},{"c":35.1,"h":35.1,"l":34.77,"n":1184,"o":34.8,"t":"2025-11-24T05:00:00Z","v":180826,"vw":34.988643},{"c":35.18,"h":35.195,"l":34.82,"n":1941,"o":34.86,"t":"2025-11-25T05:00:00Z","v":267765,"vw":35.087982},{"c":35.73,"h":35.76,"l":35.41,"n":2013,"o":35.42,"t":"2025-11-26T05:00:00Z","v":353707,"vw":35.696867},{"c":35.66,"h":35.67,"l":35.52,"n":1073,"o":35.52,"t":"2025-11-28T05:00:00Z","v":338123,"vw":35.628819},{"c":35.49,"h":35.63,"l":35.44,"n":2934,"o":35.44,"t":"2025-12-01T05:00:00Z","v":521799,"vw":35.520848},{"c":35.41,"h":35.49,"l":35.305,"n":1529,"o":35.49,"t":"2025-12-02T05:00:00Z","v":321068,"vw":35.383908},{"c":35.45,"h":35.4651,"l":35.225,"n":1102,"o":35.25,"t":"2025-12-03T05:00:00Z","v":232392,"vw":35.426736},{"c":35.89,"h":36.12,"l":35.78,"n":1382,"o":36.05,"t":"2025-12-04T05:00:00Z","v":298866,"vw":35.888079},{"c":35.89,"h":35.9201,"l":35.785,"n":1016,"o":35.89,"t":"2025-12-05T05:00:00Z","v":154519,"vw":35.870079},{"c":35.69,"h":35.83,"l":35.655,"n":1078,"o":35.83,"t":"2025-12-08T05:00:00Z","v":135531,"vw":35.713603},{"c":35.75,"h":35.93,"l":35.745,"n":1286,"o":35.86,"t":"2025-12-09T05:00:00Z","v":227206,"vw":35.827905},{"c":36.03,"h":36.09,"l":35.705,"n":1967,"o":35.77,"t":"2025-12-10T05:00:00Z","v":287519,"vw":35.890183},{"c":36.12,"h":36.1856,"l":36,"n":2536,"o":36.01,"t":"2025-12-11T05:00:00Z","v":719479,"vw":36.130399},{"c":36.05,"h":36.22,"l":35.925,"n":1906,"o":36.17,"t":"2025-12-12T05:00:00Z","v":557555,"vw":36.045161},{"c":36.46,"h":36.61,"l":36.365,"n":1719,"o":36.61,"t":"2025-12-15T05:00:00Z","v":219456,"vw":36.469533},{"c":36.05,"h":36.21,"l":35.97,"n":2038,"o":36.14,"t":"2025-12-16T05:00:00Z","v":418230,"vw":36.060944},{"c":35.57,"h":35.92,"l":35.57,"n":3969,"o":35.86,"t":"2025-12-17T05:00:00Z","v":747597,"vw":35.701712},{"c":35.68,"h":35.885,"l":35.625,"n":1593,"o":35.83,"t":"2025-12-18T05:00:00Z","v":216417,"vw":35.767179},{"c":34.44,"h":34.52,"l":34.3,"n":6168,"o":34.38,"t":"2025-12-19T05:00:00Z","v":2935137,"vw":34.468357},{"c":34.35,"h":34.39,"l":34.23,"n":2103,"o":34.265,"t":"2025-12-22T05:00:00Z","v":507497,"vw":34.316968},{"c":34.65,"h":34.77,"l":34.61,"n":1441,"o":34.73,"t":"2025-12-23T05:00:00Z","v":181094,"vw":34.676709},{"c":34.59,"h":34.665,"l":34.515,"n":2505,"o":34.55,"t":"2025-12-24T05:00:00Z","v":454731,"vw":34.617946},{"c":34.58,"h":34.59,"l":34.48,"n":2361,"o":34.55,"t":"2025-12-26T05:00:00Z","v":298808,"vw":34.546878},{"c":34.68,"h":34.72,"l":34.56,"n":3979,"o":34.61,"t":"2025-12-29T05:00:00Z","v":941816,"vw":34.612499},{"c":34.58,"h":34.73,"l":34.58,"n":1635,"o":34.73,"t":"2025-12-30T05:00:00Z","v":318908,"vw":34.654494},{"c":34.45,"h":34.595,"l":34.415,"n":1569,"o":34.53,"t":"2025-12-31T05:00:00Z","v":564087,"vw":34.481203},{"c":34.73,"h":34.82,"l":34.515,"n":3079,"o":34.79,"t":"2026-01-02T05:00:00Z","v":759400,"vw":34.702963},{"c":35.44,"h":35.4869,"l":35.12,"n":2833,"o":35.14,"t":"2026-01-05T05:00:00Z","v":667656,"vw":35.384514},{"c":35.4,"h":35.5163,"l":35.35,"n":2284,"o":35.47,"t":"2026-01-06T05:00:00Z","v":443657,"vw":35.41669},{"c":35.4,"h":35.4866,"l":35.3401,"n":1741,"o":35.47,"t":"2026-01-07T05:00:00Z","v":490606,"vw":35.411457},{"c":35.44,"h":35.44,"l":35.265,"n":1964,"o":35.28,"t":"2026-01-08T05:00:00Z","v":429576,"vw":35.380742},{"c":36.13,"h":36.23,"l":35.88,"n":2940,"o":35.88,"t":"2026-01-09T05:00:00Z","v":569975,"vw":36.066317},{"c":36.36,"h":36.37,"l":36.24,"n":2326,"o":36.29,"t":"2026-01-12T05:00:00Z","v":338590,"vw":36.298991},{"c":35.98,"h":36.12,"l":35.915,"n":2949,"o":36.12,"t":"2026-01-13T05:00:00Z","v":478861,"vw":35.986433},{"c":36.23,"h":36.3603,"l":36.1817,"n":2891,"o":36.23,"t":"2026-01-14T05:00:00Z","v":516736,"vw":36.253686},{"c":36.38,"h":36.61,"l":36.37,"n":3440,"o":36.61,"t":"2026-01-15T05:00:00Z","v":949546,"vw":36.441836},{"c":36.46,"h":36.51,"l":36.37,"n":2174,"o":36.5,"t":"2026-01-16T05:00:00Z","v":362550,"vw":36.45499},{"c":35.73,"h":35.98,"l":35.685,"n":3504,"o":35.85,"t":"2026-01-20T05:00:00Z","v":833358,"vw":35.823308},{"c":36.15,"h":36.27,"l":35.88,"n":2818,"o":35.98,"t":"2026-01-21T05:00:00Z","v":904727,"vw":36.029257},{"c":36.21,"h":36.305,"l":36.15,"n":2696,"o":36.17,"t":"2026-01-22T05:00:00Z","v":859703,"vw":36.201301},{"c":36.1,"h":36.225,"l":35.8301,"n":5313,"o":35.88,"t":"2026-01-23T05:00:00Z","v":962472,"vw":36.032265},{"c":36.16,"h":36.425,"l":36.15,"n":2747,"o":36.37,"t":"2026-01-26T05:00:00Z","v":754883,"vw":36.253162},{"c":36.67,"h":36.7258,"l":36.52,"n":4681,"o":36.52,"t":"2026-01-27T05:00:00Z","v":1466091,"vw":36.646574},{"c":36.33,"h":36.37,"l":36.17,"n":4869,"o":36.3,"t":"2026-01-28T05:00:00Z","v":1095159,"vw":36.296475},{"c":36.7,"h":36.8,"l":36.21,"n":9378,"o":36.75,"t":"2026-01-29T05:00:00Z","v":4257661,"vw":36.587509},{"c":36.58,"h":36.73,"l":36.45,"n":4615,"o":36.67,"t":"2026-01-30T05:00:00Z","v":1750958,"vw":36.613268},{"c":36.6,"h":36.63,"l":36.28,"n":3705,"o":36.31,"t":"2026-02-02T05:00:00Z","v":689272,"vw":36.527976},{"c":36.98,"h":37,"l":36.675,"n":3814,"o":36.79,"t":"2026-02-03T05:00:00Z","v":1467586,"vw":36.816463},{"c":37.37,"h":37.66,"l":37.245,"n":5384,"o":37.43,"t":"2026-02-04T05:00:00Z","v":1225428,"vw":37.442805},{"c":36.79,"h":37.08,"l":36.79,"n":4959,"o":36.9,"t":"2026-02-05T05:00:00Z","v":1403524,"vw":36.938245},{"c":38.13,"h":38.155,"l":37.8001,"n":3044,"o":37.81,"t":"2026-02-06T05:00:00Z","v":676548,"vw":38.009477},{"c":38.93,"h":39,"l":38.48,"n":4888,"o":38.55,"t":"2026-02-09T05:00:00Z","v":4803978,"vw":38.870221},{"c":39.7,"h":39.88,"l":39.635,"n":4903,"o":39.72,"t":"2026-02-10T05:00:00Z","v":987600,"vw":39.729632},{"c":40.07,"h":40.175,"l":39.75,"n":4742,"o":39.97,"t":"2026-02-11T05:00:00Z","v":1047561,"vw":40.032375},{"c":39.92,"h":40.215,"l":39.8,"n":4201,"o":40.1,"t":"2026-02-12T05:00:00Z","v":959108,"vw":39.958149},{"c":40.05,"h":40.09,"l":39.67,"n":7063,"o":39.97,"t":"2026-02-13T05:00:00Z","v":1808373,"vw":39.934049},{"c":39.3,"h":39.4,"l":38.905,"n":4795,"o":39.05,"t":"2026-02-17T05:00:00Z","v":1292036,"vw":39.147096},{"c":39.13,"h":39.3699,"l":39.06,"n":5358,"o":39.17,"t":"2026-02-18T05:00:00Z","v":1220586,"vw":39.231781},{"c":39.07,"h":39.07,"l":38.86,"n":4392,"o":38.9,"t":"2026-02-19T05:00:00Z","v":978786,"vw":38.975163},{"c":39.19,"h":39.205,"l":38.66,"n":3382,"o":38.71,"t":"2026-02-20T05:00:00Z","v":643310,"vw":39.025954},{"c":39.19,"h":39.42,"l":39.065,"n":3826,"o":39.24,"t":"2026-02-23T05:00:00Z","v":530505,"vw":39.230048},{"c":39.13,"h":39.2,"l":38.77,"n":2336,"o":38.81,"t":"2026-02-24T05:00:00Z","v":393019,"vw":39.097728},{"c":39.6,"h":39.66,"l":39.39,"n":2194,"o":39.45,"t":"2026-02-25T05:00:00Z","v":391992,"vw":39.568459},{"c":39.59,"h":39.72,"l":39.385,"n":3533,"o":39.61,"t":"2026-02-26T05:00:00Z","v":1282167,"vw":39.511366},{"c":39.6,"h":39.75,"l":39.545,"n":6212,"o":39.73,"t":"2026-02-27T05:00:00Z","v":2760449,"vw":39.613777},{"c":38.66,"h":38.735,"l":38.28,"n":7600,"o":38.37,"t":"2026-03-02T05:00:00Z","v":1824404,"vw":38.58229},{"c":37.22,"h":37.36,"l":35.96,"n":26293,"o":36.4,"t":"2026-03-03T05:00:00Z","v":9396966,"vw":36.636267},{"c":37.93,"h":37.965,"l":37.285,"n":7383,"o":37.53,"t":"2026-03-04T05:00:00Z","v":1573577,"vw":37.784304},{"c":36.79,"h":37.19,"l":36.41,"n":5909,"o":37.07,"t":"2026-03-05T05:00:00Z","v":1193361,"vw":36.729362},{"c":36.34,"h":36.52,"l":36.09,"n":4369,"o":36.2,"t":"2026-03-06T05:00:00Z","v":774775,"vw":36.281423},{"c":36.65,"h":36.755,"l":35.52,"n":7220,"o":35.9,"t":"2026-03-09T04:00:00Z","v":1644719,"vw":36.170691},{"c":37,"h":37.69,"l":36.75,"n":6068,"o":37.02,"t":"2026-03-10T04:00:00Z","v":1281290,"vw":37.247198},{"c":36.68,"h":36.9,"l":36.375,"n":3264,"o":36.52,"t":"2026-03-11T04:00:00Z","v":911145,"vw":36.545471},{"c":36.03,"h":36.3201,"l":35.865,"n":3378,"o":36.29,"t":"2026-03-12T04:00:00Z","v":634305,"vw":36.093166},{"c":35.67,"h":36.265,"l":35.62,"n":5482,"o":36.14,"t":"2026-03-13T04:00:00Z","v":1164490,"vw":35.805039},{"c":36.4,"h":36.505,"l":36.17,"n":4284,"o":36.19,"t":"2026-03-16T04:00:00Z","v":986259,"vw":36.345108},{"c":36.41,"h":36.645,"l":36.33,"n":4557,"o":36.51,"t":"2026-03-17T04:00:00Z","v":788145,"vw":36.487837},{"c":36.02,"h":36.45,"l":35.98,"n":7905,"o":36.33,"t":"2026-03-18T04:00:00Z","v":1436599,"vw":36.281042},{"c":35.96,"h":36.14,"l":35.2001,"n":8251,"o":35.21,"t":"2026-03-19T04:00:00Z","v":1652777,"vw":35.659757},{"c":34.74,"h":35.895,"l":34.63,"n":6106,"o":35.87,"t":"2026-03-20T04:00:00Z","v":903897,"vw":35.046259},{"c":35.74,"h":36.205,"l":35.435,"n":6082,"o":35.73,"t":"2026-03-23T04:00:00Z","v":837227,"vw":35.817491},{"c":35.7,"h":35.94,"l":35.44,"n":4484,"o":35.46,"t":"2026-03-24T04:00:00Z","v":617649,"vw":35.761551},{"c":36.29,"h":36.51,"l":36.13,"n":4985,"o":36.37,"t":"2026-03-25T04:00:00Z","v":615025,"vw":36.339063},{"c":35.43,"h":36.1,"l":35.41,"n":4445,"o":35.85,"t":"2026-03-26T04:00:00Z","v":481220,"vw":35.776667},{"c":34.92,"h":35.39,"l":34.825,"n":10038,"o":35.34,"t":"2026-03-27T04:00:00Z","v":4569160,"vw":35.161463},{"c":34.94,"h":35.455,"l":34.875,"n":7431,"o":35.4,"t":"2026-03-30T04:00:00Z","v":1325710,"vw":35.159553},{"c":36.18,"h":36.195,"l":35.22,"n":24092,"o":35.29,"t":"2026-03-31T04:00:00Z","v":8714346,"vw":35.810426},{"c":37.03,"h":37.3764,"l":36.94,"n":7495,"o":37.07,"t":"2026-04-01T04:00:00Z","v":1313298,"vw":37.140822},{"c":36.54,"h":36.77,"l":35.9,"n":5685,"o":35.98,"t":"2026-04-02T04:00:00Z","v":1140898,"vw":36.417898},{"c":36.71,"h":36.795,"l":36.46,"n":4473,"o":36.46,"t":"2026-04-06T04:00:00Z","v":478858,"vw":36.636304},{"c":36.66,"h":36.67,"l":35.97,"n":5388,"o":36.39,"t":"2026-04-07T04:00:00Z","v":889390,"vw":36.385604},{"c":38.35,"h":38.57,"l":38.1,"n":6145,"o":38.46,"t":"2026-04-08T04:00:00Z","v":4028085,"vw":38.277105},{"c":37.83,"h":38.055,"l":37.325,"n":6964,"o":37.5,"t":"2026-04-09T04:00:00Z","v":3300164,"vw":37.61517},{"c":37.82,"h":37.9,"l":37.64,"n":4072,"o":37.79,"t":"2026-04-10T04:00:00Z","v":509151,"vw":37.793298},{"c":37.86,"h":37.885,"l":37.17,"n":5219,"o":37.24,"t":"2026-04-13T04:00:00Z","v":773586,"vw":37.639676},{"c":38.28,"h":38.36,"l":37.96,"n":3912,"o":37.96,"t":"2026-04-14T04:00:00Z","v":472395,"vw":38.232346},{"c":38.15,"h":38.165,"l":37.98,"n":2933,"o":38.02,"t":"2026-04-15T04:00:00Z","v":1001205,"vw":38.11254},{"c":38.26,"h":38.3599,"l":38.125,"n":6819,"o":38.34,"t":"2026-04-16T04:00:00Z","v":947339,"vw":38.244689},{"c":38.57,"h":38.96,"l":38.46,"n":5069,"o":38.48,"t":"2026-04-17T04:00:00Z","v":984053,"vw":38.68554},{"c":38.19,"h":38.265,"l":37.96,"n":3788,"o":38.17,"t":"2026-04-20T04:00:00Z","v":382349,"vw":38.152684},{"c":37.25,"h":37.83,"l":37.2,"n":8845,"o":37.76,"t":"2026-04-21T04:00:00Z","v":1586997,"vw":37.462989},{"c":37.52,"h":37.52,"l":37.36,"n":4606,"o":37.48,"t":"2026-04-22T04:00:00Z","v":762128,"vw":37.453789},{"c":37.21,"h":37.5,"l":36.8,"n":5541,"o":37.42,"t":"2026-04-23T04:00:00Z","v":623923,"vw":37.242822},{"c":37.29,"h":37.37,"l":37.03,"n":4752,"o":37.17,"t":"2026-04-24T04:00:00Z","v":422442,"vw":37.23502},{"c":37.43,"h":37.7,"l":37.395,"n":5608,"o":37.55,"t":"2026-04-27T04:00:00Z","v":1317688,"vw":37.458284},{"c":37.48,"h":37.65,"l":37.37,"n":7665,"o":37.58,"t":"2026-04-28T04:00:00Z","v":1677175,"vw":37.490241},{"c":37.11,"h":37.295,"l":36.94,"n":6717,"o":37.26,"t":"2026-04-29T04:00:00Z","v":2930180,"vw":37.163811},{"c":38.08,"h":38.16,"l":37.605,"n":5686,"o":37.79,"t":"2026-04-30T04:00:00Z","v":882672,"vw":37.963411},{"c":37.76,"h":37.9801,"l":37.66,"n":6555,"o":37.72,"t":"2026-05-01T04:00:00Z","v":905532,"vw":37.789714},{"c":37.63,"h":37.98,"l":37.5,"n":4991,"o":37.83,"t":"2026-05-04T04:00:00Z","v":1065549,"vw":37.74369},{"c":38.1,"h":38.115,"l":37.77,"n":6344,"o":37.81,"t":"2026-05-05T04:00:00Z","v":2246580,"vw":38.032727},{"c":39.1,"h":39.2,"l":38.93,"n":5435,"o":39,"t":"2026-05-06T04:00:00Z","v":1557342,"vw":39.07539},{"c":38.9,"h":39.3008,"l":38.84,"n":8547,"o":39.23,"t":"2026-05-07T04:00:00Z","v":1168213,"vw":38.967921},{"c":39.45,"h":39.51,"l":39.265,"n":5761,"o":39.42,"t":"2026-05-08T04:00:00Z","v":947377,"vw":39.423067},{"c":39.5,"h":39.62,"l":39.4001,"n":4341,"o":39.42,"t":"2026-05-11T04:00:00Z","v":813794,"vw":39.508172},{"c":39.46,"h":39.53,"l":39.16,"n":4209,"o":39.49,"t":"2026-05-12T04:00:00Z","v":378244,"vw":39.366756},{"c":39.86,"h":39.925,"l":39.64,"n":4830,"o":39.69,"t":"2026-05-13T04:00:00Z","v":1450206,"vw":39.839995},{"c":39.5,"h":39.61,"l":39.47,"n":3387,"o":39.54,"t":"2026-05-14T04:00:00Z","v":740658,"vw":39.556264},{"c":39.05,"h":39.19,"l":38.96,"n":4553,"o":39.09,"t":"2026-05-15T04:00:00Z","v":696960,"vw":39.07881},{"c":38.97,"h":39.13,"l":38.71,"n":4778,"o":39.03,"t":"2026-05-18T04:00:00Z","v":499531,"vw":38.908555},{"c":38.7,"h":38.9301,"l":38.48,"n":5009,"o":38.59,"t":"2026-05-19T04:00:00Z","v":469172,"vw":38.727339},{"c":39.04,"h":39.05,"l":38.34,"n":5280,"o":38.42,"t":"2026-05-20T04:00:00Z","v":731877,"vw":38.761074},{"c":39.1,"h":39.21,"l":38.54,"n":4749,"o":38.57,"t":"2026-05-21T04:00:00Z","v":476870,"vw":38.921408},{"c":39.24,"h":39.41,"l":39.09,"n":4832,"o":39.16,"t":"2026-05-22T04:00:00Z","v":988396,"vw":39.251379},{"c":39.77,"h":39.9115,"l":39.7,"n":5974,"o":39.8,"t":"2026-05-26T04:00:00Z","v":1077579,"vw":39.758475},{"c":39.56,"h":39.6,"l":39.42,"n":8051,"o":39.54,"t":"2026-05-27T04:00:00Z","v":1817935,"vw":39.512385},{"c":39.71,"h":39.81,"l":39.33,"n":5099,"o":39.35,"t":"2026-05-28T04:00:00Z","v":556800,"vw":39.612745},{"c":39.79,"h":39.985,"l":39.66,"n":5709,"o":39.78,"t":"2026-05-29T04:00:00Z","v":1095099,"vw":39.855832},{"c":39.67,"h":39.865,"l":39.4502,"n":7259,"o":39.61,"t":"2026-06-01T04:00:00Z","v":1000532,"vw":39.649567},{"c":39.91,"h":39.925,"l":39.54,"n":8127,"o":39.54,"t":"2026-06-02T04:00:00Z","v":1628653,"vw":39.77609},{"c":40.04,"h":40.22,"l":40.01,"n":6538,"o":40.13,"t":"2026-06-03T04:00:00Z","v":1124200,"vw":40.109577},{"c":40.16,"h":40.175,"l":39.91,"n":3990,"o":40.09,"t":"2026-06-04T04:00:00Z","v":784006,"vw":40.07889},{"c":38.86,"h":39.78,"l":38.7914,"n":12303,"o":39.78,"t":"2026-06-05T04:00:00Z","v":2081793,"vw":39.417299},{"c":39.26,"h":39.435,"l":39.185,"n":9849,"o":39.27,"t":"2026-06-08T04:00:00Z","v":1108707,"vw":39.308407},{"c":38.93,"h":39.65,"l":38.47,"n":7067,"o":39.42,"t":"2026-06-09T04:00:00Z","v":1109310,"vw":39.013899},{"c":38.26,"h":38.78,"l":38.2,"n":5727,"o":38.49,"t":"2026-06-10T04:00:00Z","v":710687,"vw":38.448979},{"c":39.34,"h":39.385,"l":38.39,"n":5813,"o":38.47,"t":"2026-06-11T04:00:00Z","v":666722,"vw":38.776605},{"c":39.56,"h":39.665,"l":39.19,"n":6101,"o":39.42,"t":"2026-06-12T04:00:00Z","v":1056752,"vw":39.464566},{"c":40.23,"h":40.3346,"l":40.155,"n":5153,"o":40.31,"t":"2026-06-15T04:00:00Z","v":1785519,"vw":40.246754},{"c":40.35,"h":40.595,"l":40.295,"n":4960,"o":40.46,"t":"2026-06-16T04:00:00Z","v":913360,"vw":40.422552},{"c":40.44,"h":40.965,"l":40.385,"n":6650,"o":40.74,"t":"2026-06-17T04:00:00Z","v":855272,"vw":40.74427},{"c":41.04,"h":41.18,"l":40.93,"n":5016,"o":41.18,"t":"2026-06-18T04:00:00Z","v":775467,"vw":41.070595},{"c":41.3,"h":41.525,"l":41.23,"n":4429,"o":41.31,"t":"2026-06-22T04:00:00Z","v":456844,"vw":41.352125},{"c":39.65,"h":39.895,"l":39.44,"n":8764,"o":39.52,"t":"2026-06-23T04:00:00Z","v":916592,"vw":39.7468},{"c":39.64,"h":39.785,"l":39.46,"n":6949,"o":39.54,"t":"2026-06-24T04:00:00Z","v":1155533,"vw":39.597561},{"c":39.97,"h":40.24,"l":39.86,"n":6331,"o":40.2,"t":"2026-06-25T04:00:00Z","v":729876,"vw":40.063634},{"c":39.63,"h":39.835,"l":39.455,"n":6661,"o":39.52,"t":"2026-06-26T04:00:00Z","v":1023062,"vw":39.649172},{"c":39.74,"h":39.755,"l":39.19,"n":5362,"o":39.51,"t":"2026-06-29T04:00:00Z","v":599879,"vw":39.608221},{"c":39.75,"h":39.83,"l":39.52,"n":6021,"o":39.57,"t":"2026-06-30T04:00:00Z","v":2150533,"vw":39.773844},{"c":39.81,"h":40.04,"l":39.805,"n":10724,"o":39.83,"t":"2026-07-01T04:00:00Z","v":2845603,"vw":39.933638},{"c":39.8,"h":40.41,"l":39.549,"n":9736,"o":40.11,"t":"2026-07-02T04:00:00Z","v":2408674,"vw":39.965557},{"c":40.72,"h":40.7752,"l":40.46,"n":6234,"o":40.47,"t":"2026-07-06T04:00:00Z","v":1271933,"vw":40.651574},{"c":39.82,"h":40.275,"l":39.73,"n":12683,"o":40.1,"t":"2026-07-07T04:00:00Z","v":4968920,"vw":39.919263},{"c":39.55,"h":39.58,"l":39.015,"n":8560,"o":39.18,"t":"2026-07-08T04:00:00Z","v":1390885,"vw":39.335739},{"c":39.92,"h":39.96,"l":39.66,"n":3406,"o":39.66,"t":"2026-07-09T04:00:00Z","v":875503,"vw":39.856957},{"c":40.36,"h":40.45,"l":39.95,"n":7253,"o":40.18,"t":"2026-07-10T04:00:00Z","v":1049652,"vw":40.271741},{"c":39.58,"h":39.87,"l":39.485,"n":5067,"o":39.76,"t":"2026-07-13T04:00:00Z","v":567365,"vw":39.662727},{"c":40.08,"h":40.455,"l":40.015,"n":4505,"o":40.21,"t":"2026-07-14T04:00:00Z","v":910476,"vw":40.18753},{"c":39.95,"h":40.04,"l":39.63,"n":4574,"o":40.04,"t":"2026-07-15T04:00:00Z","v":580694,"vw":39.90382},{"c":39.28,"h":39.505,"l":39.175,"n":4531,"o":39.34,"t":"2026-07-16T04:00:00Z","v":652468,"vw":39.308316},{"c":38.63,"h":38.72,"l":38.1502,"n":4944,"o":38.24,"t":"2026-07-17T04:00:00Z","v":691978,"vw":38.532411},{"c":38.68,"h":38.93,"l":38.64,"n":3929,"o":38.81,"t":"2026-07-20T04:00:00Z","v":856989,"vw":38.823632},{"c":39.52,"h":39.625,"l":39.11,"n":4409,"o":39.29,"t":"2026-07-21T04:00:00Z","v":698560,"vw":39.464977},{"c":39.35,"h":39.445,"l":39.22,"n":3496,"o":39.22,"t":"2026-07-22T04:00:00Z","v":350353,"vw":39.345508},{"c":38.84,"h":39.15,"l":38.65,"n":6461,"o":39.07,"t":"2026-07-23T04:00:00Z","v":3228167,"vw":38.836185},{"c":38.96,"h":39.215,"l":38.8945,"n":4353,"o":39.04,"t":"2026-07-24T04:00:00Z","v":549375,"vw":39.027346},{"c":39.11,"h":39.5,"l":38.87,"n":5162,"o":39.45,"t":"2026-07-27T04:00:00Z","v":484068,"vw":39.121377},{"c":38.45,"h":38.645,"l":38.22,"n":4768,"o":38.27,"t":"2026-07-28T04:00:00Z","v":451806,"vw":38.456044},{"c":38.25,"h":38.965,"l":38.12,"n":4853,"o":38.47,"t":"2026-07-29T04:00:00Z","v":374680,"vw":38.450605},{"c":39.77,"h":39.865,"l":38.65,"n":7944,"o":38.67,"t":"2026-07-30T04:00:00Z","v":1043076,"vw":39.414765},{"c":39.38,"h":39.58,"l":38.945,"n":8415,"o":39.44,"t":"2026-07-31T04:00:00Z","v":771893,"vw":39.324352},{"c":39.61,"h":39.64,"l":39.31,"n":8565,"o":39.35,"t":"2026-08-03T04:00:00Z","v":926390,"vw":39.5481},{"c":40.27,"h":40.33,"l":39.75,"n":4638,"o":39.8,"t":"2026-08-04T04:00:00Z","v":491411,"vw":40.113937},{"c":40.52,"h":41.02,"l":40.52,"n":4708,"o":40.9,"t":"2026-08-05T04:00:00Z","v":504950,"vw":40.721758},{"c":40.58,"h":40.8699,"l":40.49,"n":4026,"o":40.58,"t":"2026-08-06T04:00:00Z","v":276271,"vw":40.639839},{"c":41.24,"h":41.265,"l":41.035,"n":4480,"o":41.24,"t":"2026-08-07T04:00:00Z","v":591800,"vw":41.137625},{"c":40.91,"h":41.1915,"l":40.88,"n":4286,"o":41.17,"t":"2026-08-10T04:00:00Z","v":344514,"vw":40.991932},{"c":40.99,"h":41.17,"l":40.935,"n":3216,"o":41.12,"t":"2026-08-11T04:00:00Z","v":864738,"vw":41.04143},{"c":41.6,"h":41.78,"l":41.55,"n":3355,"o":41.67,"t":"2026-08-12T04:00:00Z","v":265987,"vw":41.662729},{"c":41.86,"h":42.025,"l":41.69,"n":12800,"o":41.72,"t":"2026-08-13T04:00:00Z","v":3522630,"vw":41.895597},{"c":41.77,"h":41.96,"l":41.715,"n":3272,"o":41.84,"t":"2026-08-14T04:00:00Z","v":397564,"vw":41.826304},{"c":41.72,"h":41.905,"l":41.67,"n":2853,"o":41.76,"t":"2026-08-17T04:00:00Z","v":280022,"vw":41.804863},{"c":40.63,"h":41.16,"l":40.6,"n":4169,"o":41.08,"t":"2026-08-18T04:00:00Z","v":940908,"vw":40.703634},{"c":40.39,"h":40.68,"l":40.24,"n":4474,"o":40.64,"t":"2026-08-19T04:00:00Z","v":529619,"vw":40.453866},{"c":40.24,"h":40.49,"l":40.145,"n":4560,"o":40.24,"t":"2026-08-20T04:00:00Z","v":614103,"vw":40.282406},{"c":40.6,"h":40.695,"l":40.485,"n":4215,"o":40.68,"t":"2026-08-21T04:00:00Z","v":554620,"vw":40.588422},{"c":40.48,"h":40.54,"l":40.275,"n":4538,"o":40.48,"t":"2026-08-24T04:00:00Z","v":878937,"vw":40.380006},{"c":40.79,"h":40.795,"l":40.555,"n":4986,"o":40.69,"t":"2026-08-25T04:00:00Z","v":1569161,"vw":40.686278},{"c":40.68,"h":40.875,"l":40.63,"n":2750,"o":40.77,"t":"2026-08-26T04:00:00Z","v":238891,"vw":40.698258},{"c":40.82,"h":40.885,"l":40.64,"n":3050,"o":40.79,"t":"2026-08-27T04:00:00Z","v":317549,"vw":40.778417},{"c":40.84,"h":41.31,"l":40.72,"n":4039,"o":41.17,"t":"2026-08-28T04:00:00Z","v":465344,"vw":40.909005},{"c":40.85,"h":41.115,"l":40.7601,"n":3346,"o":41.1,"t":"2026-08-31T04:00:00Z","v":514795,"vw":40.857558},{"c":40.64,"h":40.99,"l":40.52,"n":5506,"o":40.73,"t":"2026-09-01T04:00:00Z","v":1556886,"vw":40.715264},{"c":40.91,"h":40.92,"l":40.51,"n":4547,"o":40.53,"t":"2026-09-02T04:00:00Z","v":1164770,"vw":40.802654},{"c":41.68,"h":41.87,"l":41.4,"n":6687,"o":41.49,"t":"2026-09-03T04:00:00Z","v":1076588,"vw":41.665178},{"c":41.82,"h":41.92,"l":41.53,"n":3693,"o":41.53,"t":"2026-09-04T04:00:00Z","v":399827,"vw":41.773473},{"c":41.61,"h":41.88,"l":41.6,"n":4358,"o":41.83,"t":"2026-09-08T04:00:00Z","v":707861,"vw":41.693391},{"c":41.24,"h":41.665,"l":41.195,"n":5530,"o":41.58,"t":"2026-09-09T04:00:00Z","v":1202805,"vw":41.329246},{"c":40.99,"h":41.315,"l":40.92,"n":4169,"o":41.16,"t":"2026-09-10T04:00:00Z","v":605956,"vw":41.086366},{"c":41.9,"h":41.975,"l":41.79,"n":5061,"o":41.82,"t":"2026-09-11T04:00:00Z","v":382529,"vw":41.885096},{"c":41.55,"h":41.76,"l":41.345,"n":4233,"o":41.44,"t":"2026-09-14T04:00:00Z","v":616231,"vw":41.603042},{"c":41.28,"h":41.36,"l":41.1,"n":4183,"o":41.35,"t":"2026-09-15T04:00:00Z","v":755775,"vw":41.218169},{"c":41.33,"h":41.89,"l":41.025,"n":4932,"o":41.56,"t":"2026-09-16T04:00:00Z","v":687509,"vw":41.601684},{"c":41.67,"h":41.89,"l":41.625,"n":3301,"o":41.86,"t":"2026-09-17T04:00:00Z","v":349917,"vw":41.702602},{"c":41.24,"h":41.29,"l":40.99,"n":9343,"o":41.15,"t":"2026-09-18T04:00:00Z","v":1686646,"vw":41.179592},{"c":41.61,"h":41.695,"l":41.41,"n":4822,"o":41.47,"t":"2026-09-21T04:00:00Z","v":820975,"vw":41.592613},{"c":41.97,"h":42.055,"l":41.71,"n":4041,"o":41.72,"t":"2026-09-22T04:00:00Z","v":426961,"vw":41.853017},{"c":41.26,"h":41.56,"l":41.165,"n":5404,"o":41.52,"t":"2026-09-23T04:00:00Z","v":805098,"vw":41.287936},{"c":40.81,"h":40.89,"l":40.5,"n":4881,"o":40.77,"t":"2026-09-24T04:00:00Z","v":783840,"vw":40.755225},{"c":41.66,"h":41.7,"l":41.315,"n":5283,"o":41.53,"t":"2026-09-25T04:00:00Z","v":702328,"vw":41.499718},{"c":41.19,"h":41.41,"l":40.985,"n":4290,"o":41.3,"t":"2026-09-28T04:00:00Z","v":534927,"vw":41.186394},{"c":41,"h":41.095,"l":40.81,"n":3832,"o":41.06,"t":"2026-09-29T04:00:00Z","v":370025,"vw":40.968906},{"c":41.4,"h":41.905,"l":41.3326,"n":5674,"o":41.72,"t":"2026-09-30T04:00:00Z","v":1198138,"vw":41.558351},{"c":41.33,"h":41.535,"l":41.13,"n":7495,"o":41.49,"t":"2026-10-01T04:00:00Z","v":852602,"vw":41.291118},{"c":42,"h":42.09,"l":41.66,"n":6022,"o":41.88,"t":"2026-10-02T04:00:00Z","v":907636,"vw":41.887837},{"c":42.15,"h":42.22,"l":41.9,"n":5454,"o":42,"t":"2026-10-05T04:00:00Z","v":3365358,"vw":42.115581},{"c":42.14,"h":42.425,"l":42.14,"n":3809,"o":42.26,"t":"2026-10-06T04:00:00Z","v":513568,"vw":42.284615},{"c":41.78,"h":41.81,"l":41.485,"n":5806,"o":41.57,"t":"2026-10-07T04:00:00Z","v":1006080,"vw":41.716826},{"c":41.4,"h":41.52,"l":41.195,"n":7624,"o":41.46,"t":"2026-10-08T04:00:00Z","v":1580417,"vw":41.298262},{"c":41.61,"h":41.625,"l":41.39,"n":3472,"o":41.4,"t":"2026-10-09T04:00:00Z","v":372737,"vw":41.516028},{"c":41.41,"h":41.58,"l":41.39,"n":3933,"o":41.58,"t":"2026-10-12T04:00:00Z","v":474813,"vw":41.460062},{"c":41.41,"h":41.48,"l":41.275,"n":4637,"o":41.42,"t":"2026-10-13T04:00:00Z","v":689807,"vw":41.397268},{"c":40.83,"h":41.16,"l":40.735,"n":4765,"o":41.08,"t":"2026-10-14T04:00:00Z","v":1135668,"vw":40.830006},{"c":40.63,"h":40.645,"l":40.205,"n":7054,"o":40.29,"t":"2026-10-15T04:00:00Z","v":1169927,"vw":40.50632},{"c":40.46,"h":41.055,"l":40.3299,"n":5754,"o":41,"t":"2026-10-16T04:00:00Z","v":704836,"vw":40.665516},{"c":40.44,"h":40.74,"l":40.435,"n":3549,"o":40.66,"t":"2026-10-19T04:00:00Z","v":340063,"vw":40.590519},{"c":40.62,"h":40.77,"l":40.28,"n":4529,"o":40.32,"t":"2026-10-20T04:00:00Z","v":1014237,"vw":40.629839},{"c":40.72,"h":40.91,"l":40.53,"n":6322,"o":40.9,"t":"2026-10-21T04:00:00Z","v":1128098,"vw":40.721676},{"c":40.28,"h":40.445,"l":40.13,"n":5257,"o":40.34,"t":"2026-10-22T04:00:00Z","v":803735,"vw":40.254462}],"volatilityBars":[{"c":41.465,"h":41.47,"l":41.41,"n":334,"o":41.47,"t":"2026-09-21T13:30:00Z","v":72613,"vw":41.453558},{"c":41.47,"h":41.505,"l":41.465,"n":163,"o":41.475,"t":"2026-09-21T13:45:00Z","v":15439,"vw":41.48411},{"c":41.48,"h":41.485,"l":41.425,"n":196,"o":41.465,"t":"2026-09-21T14:00:00Z","v":16103,"vw":41.451601},{"c":41.52,"h":41.52,"l":41.465,"n":122,"o":41.4784,"t":"2026-09-21T14:15:00Z","v":12320,"vw":41.48029},{"c":41.53,"h":41.5819,"l":41.52,"n":83,"o":41.545,"t":"2026-09-21T14:30:00Z","v":10265,"vw":41.546493},{"c":41.53,"h":41.545,"l":41.515,"n":82,"o":41.525,"t":"2026-09-21T14:45:00Z","v":10404,"vw":41.530266},{"c":41.555,"h":41.56,"l":41.545,"n":92,"o":41.55,"t":"2026-09-21T15:00:00Z","v":7460,"vw":41.550479},{"c":41.525,"h":41.575,"l":41.515,"n":144,"o":41.56,"t":"2026-09-21T15:15:00Z","v":16455,"vw":41.553598},{"c":41.55,"h":41.575,"l":41.53,"n":124,"o":41.53,"t":"2026-09-21T15:30:00Z","v":8391,"vw":41.551576},{"c":41.515,"h":41.59,"l":41.515,"n":154,"o":41.56,"t":"2026-09-21T15:45:00Z","v":18738,"vw":41.552318},{"c":41.58,"h":41.59,"l":41.515,"n":170,"o":41.515,"t":"2026-09-21T16:00:00Z","v":19622,"vw":41.543468},{"c":41.59,"h":41.61,"l":41.575,"n":113,"o":41.59,"t":"2026-09-21T16:15:00Z","v":10045,"vw":41.589988},{"c":41.57,"h":41.615,"l":41.57,"n":100,"o":41.59,"t":"2026-09-21T16:30:00Z","v":6553,"vw":41.594218},{"c":41.59,"h":41.595,"l":41.56,"n":91,"o":41.565,"t":"2026-09-21T16:45:00Z","v":7322,"vw":41.584411},{"c":41.605,"h":41.605,"l":41.595,"n":144,"o":41.595,"t":"2026-09-21T17:00:00Z","v":24291,"vw":41.601876},{"c":41.6,"h":41.605,"l":41.59,"n":173,"o":41.605,"t":"2026-09-21T17:15:00Z","v":9814,"vw":41.598425},{"c":41.595,"h":41.605,"l":41.585,"n":124,"o":41.605,"t":"2026-09-21T17:30:00Z","v":14642,"vw":41.590675},{"c":41.5903,"h":41.605,"l":41.5903,"n":110,"o":41.595,"t":"2026-09-21T17:45:00Z","v":5436,"vw":41.597709},{"c":41.61,"h":41.62,"l":41.595,"n":124,"o":41.595,"t":"2026-09-21T18:00:00Z","v":8971,"vw":41.609346},{"c":41.63,"h":41.64,"l":41.615,"n":178,"o":41.615,"t":"2026-09-21T18:15:00Z","v":23543,"vw":41.62994},{"c":41.63,"h":41.63,"l":41.61,"n":122,"o":41.63,"t":"2026-09-21T18:30:00Z","v":194657,"vw":41.629623},{"c":41.645,"h":41.6594,"l":41.625,"n":158,"o":41.625,"t":"2026-09-21T18:45:00Z","v":21312,"vw":41.648103},{"c":41.645,"h":41.6499,"l":41.63,"n":170,"o":41.645,"t":"2026-09-21T19:00:00Z","v":18464,"vw":41.639399},{"c":41.635,"h":41.65,"l":41.635,"n":122,"o":41.645,"t":"2026-09-21T19:15:00Z","v":8706,"vw":41.642213},{"c":41.69,"h":41.695,"l":41.64,"n":385,"o":41.64,"t":"2026-09-21T19:30:00Z","v":29151,"vw":41.679245},{"c":41.61,"h":41.69,"l":41.61,"n":828,"o":41.685,"t":"2026-09-21T19:45:00Z","v":119026,"vw":41.636733},{"c":41.61,"h":41.61,"l":41.61,"n":7,"o":41.61,"t":"2026-09-21T20:00:00Z","v":51656,"vw":41.61},{"c":41.62,"h":41.62,"l":41.62,"n":7,"o":41.62,"t":"2026-09-22T13:00:00Z","v":234,"vw":41.62},{"c":41.85,"h":41.85,"l":41.71,"n":222,"o":41.72,"t":"2026-09-22T13:30:00Z","v":33453,"vw":41.77788},{"c":41.87,"h":41.885,"l":41.845,"n":96,"o":41.85,"t":"2026-09-22T13:45:00Z","v":8477,"vw":41.865502},{"c":41.91,"h":41.9539,"l":41.88,"n":60,"o":41.88,"t":"2026-09-22T14:00:00Z","v":3890,"vw":41.917146},{"c":41.905,"h":41.91,"l":41.86,"n":144,"o":41.9,"t":"2026-09-22T14:15:00Z","v":8651,"vw":41.886537},{"c":41.78,"h":41.9171,"l":41.75,"n":139,"o":41.9099,"t":"2026-09-22T14:30:00Z","v":15632,"vw":41.849365},{"c":41.8199,"h":41.825,"l":41.78,"n":577,"o":41.78,"t":"2026-09-22T14:45:00Z","v":54238,"vw":41.808511},{"c":41.85,"h":41.86,"l":41.8001,"n":114,"o":41.82,"t":"2026-09-22T15:00:00Z","v":14219,"vw":41.833938},{"c":41.82,"h":41.85,"l":41.815,"n":97,"o":41.84,"t":"2026-09-22T15:15:00Z","v":8947,"vw":41.829916},{"c":41.7201,"h":41.805,"l":41.72,"n":131,"o":41.805,"t":"2026-09-22T15:30:00Z","v":8963,"vw":41.769806},{"c":41.7399,"h":41.7399,"l":41.71,"n":63,"o":41.71,"t":"2026-09-22T15:45:00Z","v":8517,"vw":41.730741},{"c":41.755,"h":41.7576,"l":41.72,"n":57,"o":41.745,"t":"2026-09-22T16:00:00Z","v":3602,"vw":41.745778},{"c":41.73,"h":41.75,"l":41.72,"n":46,"o":41.75,"t":"2026-09-22T16:15:00Z","v":2122,"vw":41.743762},{"c":41.785,"h":41.79,"l":41.735,"n":45,"o":41.735,"t":"2026-09-22T16:30:00Z","v":87365,"vw":41.788701},{"c":41.83,"h":41.85,"l":41.7824,"n":101,"o":41.7824,"t":"2026-09-22T16:45:00Z","v":7159,"vw":41.816622},{"c":41.8112,"h":41.83,"l":41.81,"n":61,"o":41.8299,"t":"2026-09-22T17:00:00Z","v":4074,"vw":41.821522},{"c":41.8359,"h":41.8359,"l":41.795,"n":87,"o":41.8112,"t":"2026-09-22T17:15:00Z","v":9337,"vw":41.804114},{"c":41.845,"h":41.845,"l":41.825,"n":64,"o":41.84,"t":"2026-09-22T17:30:00Z","v":3601,"vw":41.834415},{"c":41.935,"h":41.95,"l":41.86,"n":205,"o":41.86,"t":"2026-09-22T17:45:00Z","v":14108,"vw":41.92265},{"c":41.95,"h":41.955,"l":41.9211,"n":138,"o":41.94,"t":"2026-09-22T18:00:00Z","v":13948,"vw":41.94393},{"c":41.95,"h":41.975,"l":41.9424,"n":175,"o":41.96,"t":"2026-09-22T18:15:00Z","v":27076,"vw":41.957666},{"c":41.915,"h":41.94,"l":41.89,"n":158,"o":41.93,"t":"2026-09-22T18:30:00Z","v":6812,"vw":41.916121},{"c":41.91,"h":41.92,"l":41.91,"n":75,"o":41.92,"t":"2026-09-22T18:45:00Z","v":6352,"vw":41.917076},{"c":41.925,"h":41.925,"l":41.905,"n":105,"o":41.91,"t":"2026-09-22T19:00:00Z","v":7070,"vw":41.910306},{"c":41.9311,"h":41.945,"l":41.915,"n":196,"o":41.93,"t":"2026-09-22T19:15:00Z","v":14729,"vw":41.929082},{"c":42.01,"h":42.055,"l":41.95,"n":325,"o":41.95,"t":"2026-09-22T19:30:00Z","v":28151,"vw":42.006236},{"c":41.96,"h":42.04,"l":41.955,"n":228,"o":42.025,"t":"2026-09-22T19:45:00Z","v":21189,"vw":41.978244},{"c":41.97,"h":41.97,"l":41.97,"n":6,"o":41.97,"t":"2026-09-22T20:00:00Z","v":507,"vw":41.97},{"c":41.53,"h":41.53,"l":41.53,"n":2,"o":41.53,"t":"2026-09-23T13:15:00Z","v":130,"vw":41.53},{"c":41.48,"h":41.56,"l":41.47,"n":132,"o":41.52,"t":"2026-09-23T13:30:00Z","v":16701,"vw":41.520382},{"c":41.385,"h":41.48,"l":41.385,"n":153,"o":41.48,"t":"2026-09-23T13:45:00Z","v":16393,"vw":41.417066},{"c":41.355,"h":41.44,"l":41.345,"n":166,"o":41.39,"t":"2026-09-23T14:00:00Z","v":15880,"vw":41.377616},{"c":41.32,"h":41.375,"l":41.31,"n":203,"o":41.35,"t":"2026-09-23T14:15:00Z","v":19080,"vw":41.339073},{"c":41.295,"h":41.385,"l":41.285,"n":246,"o":41.325,"t":"2026-09-23T14:30:00Z","v":29261,"vw":41.335384},{"c":41.395,"h":41.44,"l":41.28,"n":278,"o":41.3,"t":"2026-09-23T14:45:00Z","v":32225,"vw":41.357317},{"c":41.4,"h":41.42,"l":41.355,"n":137,"o":41.38,"t":"2026-09-23T15:00:00Z","v":9459,"vw":41.389393},{"c":41.37,"h":41.42,"l":41.37,"n":120,"o":41.39,"t":"2026-09-23T15:15:00Z","v":8672,"vw":41.398596},{"c":41.3301,"h":41.37,"l":41.325,"n":167,"o":41.35,"t":"2026-09-23T15:30:00Z","v":17444,"vw":41.348881},{"c":41.31,"h":41.365,"l":41.3,"n":123,"o":41.35,"t":"2026-09-23T15:45:00Z","v":14664,"vw":41.326698},{"c":41.32,"h":41.32,"l":41.29,"n":102,"o":41.315,"t":"2026-09-23T16:00:00Z","v":10122,"vw":41.310643},{"c":41.325,"h":41.335,"l":41.3,"n":225,"o":41.325,"t":"2026-09-23T16:15:00Z","v":27357,"vw":41.320368},{"c":41.285,"h":41.325,"l":41.285,"n":75,"o":41.325,"t":"2026-09-23T16:30:00Z","v":6704,"vw":41.312675},{"c":41.21,"h":41.285,"l":41.185,"n":206,"o":41.285,"t":"2026-09-23T16:45:00Z","v":23306,"vw":41.246413},{"c":41.18,"h":41.22,"l":41.165,"n":135,"o":41.21,"t":"2026-09-23T17:00:00Z","v":9278,"vw":41.187406},{"c":41.21,"h":41.23,"l":41.185,"n":150,"o":41.19,"t":"2026-09-23T17:15:00Z","v":18514,"vw":41.212565},{"c":41.28,"h":41.29,"l":41.17,"n":266,"o":41.2,"t":"2026-09-23T17:30:00Z","v":44823,"vw":41.208191},{"c":41.31,"h":41.31,"l":41.265,"n":120,"o":41.28,"t":"2026-09-23T17:45:00Z","v":6974,"vw":41.284908},{"c":41.295,"h":41.32,"l":41.27,"n":106,"o":41.32,"t":"2026-09-23T18:00:00Z","v":9782,"vw":41.297668},{"c":41.255,"h":41.31,"l":41.255,"n":113,"o":41.295,"t":"2026-09-23T18:15:00Z","v":9658,"vw":41.295084},{"c":41.26,"h":41.275,"l":41.25,"n":166,"o":41.255,"t":"2026-09-23T18:30:00Z","v":11144,"vw":41.259076},{"c":41.285,"h":41.285,"l":41.2401,"n":150,"o":41.2451,"t":"2026-09-23T18:45:00Z","v":13072,"vw":41.264177},{"c":41.285,"h":41.295,"l":41.265,"n":185,"o":41.285,"t":"2026-09-23T19:00:00Z","v":12889,"vw":41.278319},{"c":41.265,"h":41.285,"l":41.25,"n":228,"o":41.285,"t":"2026-09-23T19:15:00Z","v":23298,"vw":41.268721},{"c":41.265,"h":41.28,"l":41.25,"n":320,"o":41.265,"t":"2026-09-23T19:30:00Z","v":64019,"vw":41.253324},{"c":41.255,"h":41.285,"l":41.23,"n":939,"o":41.26,"t":"2026-09-23T19:45:00Z","v":145117,"vw":41.259602},{"c":41.26,"h":41.26,"l":41.26,"n":7,"o":41.26,"t":"2026-09-23T20:00:00Z","v":88153,"vw":41.26},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-09-23T20:45:00Z","v":100,"vw":41.97},{"c":41.01,"h":41.01,"l":41.01,"n":3,"o":41.01,"t":"2026-09-23T22:45:00Z","v":5000,"vw":41.01},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-09-24T08:00:00Z","v":500,"vw":41},{"c":40.735,"h":40.79,"l":40.705,"n":383,"o":40.77,"t":"2026-09-24T13:30:00Z","v":89099,"vw":40.761188},{"c":40.76,"h":40.78,"l":40.695,"n":251,"o":40.735,"t":"2026-09-24T13:45:00Z","v":69321,"vw":40.736007},{"c":40.76,"h":40.805,"l":40.7359,"n":133,"o":40.7359,"t":"2026-09-24T14:00:00Z","v":21769,"vw":40.770888},{"c":40.725,"h":40.75,"l":40.685,"n":129,"o":40.75,"t":"2026-09-24T14:15:00Z","v":19540,"vw":40.714687},{"c":40.675,"h":40.765,"l":40.675,"n":68,"o":40.72,"t":"2026-09-24T14:30:00Z","v":8018,"vw":40.723772},{"c":40.6,"h":40.69,"l":40.6,"n":70,"o":40.645,"t":"2026-09-24T14:45:00Z","v":4732,"vw":40.647875},{"c":40.56,"h":40.63,"l":40.56,"n":129,"o":40.63,"t":"2026-09-24T15:00:00Z","v":9740,"vw":40.607429},{"c":40.56,"h":40.62,"l":40.55,"n":171,"o":40.57,"t":"2026-09-24T15:15:00Z","v":12386,"vw":40.574493},{"c":40.58,"h":40.58,"l":40.5,"n":184,"o":40.56,"t":"2026-09-24T15:30:00Z","v":19034,"vw":40.522835},{"c":40.585,"h":40.615,"l":40.56,"n":132,"o":40.59,"t":"2026-09-24T15:45:00Z","v":13143,"vw":40.578859},{"c":40.6,"h":40.6,"l":40.545,"n":123,"o":40.59,"t":"2026-09-24T16:00:00Z","v":14956,"vw":40.567994},{"c":40.825,"h":40.86,"l":40.605,"n":423,"o":40.61,"t":"2026-09-24T16:15:00Z","v":251092,"vw":40.794065},{"c":40.825,"h":40.89,"l":40.7824,"n":125,"o":40.81,"t":"2026-09-24T16:30:00Z","v":12637,"vw":40.832262},{"c":40.79,"h":40.86,"l":40.79,"n":219,"o":40.82,"t":"2026-09-24T16:45:00Z","v":36721,"vw":40.815208},{"c":40.79,"h":40.845,"l":40.77,"n":115,"o":40.77,"t":"2026-09-24T17:00:00Z","v":13473,"vw":40.813239},{"c":40.755,"h":40.82,"l":40.73,"n":68,"o":40.82,"t":"2026-09-24T17:15:00Z","v":4543,"vw":40.756676},{"c":40.68,"h":40.75,"l":40.67,"n":127,"o":40.74,"t":"2026-09-24T17:30:00Z","v":8016,"vw":40.702848},{"c":40.71,"h":40.72,"l":40.66,"n":83,"o":40.66,"t":"2026-09-24T17:45:00Z","v":6293,"vw":40.696106},{"c":40.7324,"h":40.7324,"l":40.625,"n":135,"o":40.71,"t":"2026-09-24T18:00:00Z","v":8588,"vw":40.670286},{"c":40.754,"h":40.77,"l":40.69,"n":196,"o":40.735,"t":"2026-09-24T18:15:00Z","v":23470,"vw":40.719261},{"c":40.74,"h":40.815,"l":40.7224,"n":196,"o":40.76,"t":"2026-09-24T18:30:00Z","v":19944,"vw":40.769943},{"c":40.81,"h":40.81,"l":40.74,"n":168,"o":40.74,"t":"2026-09-24T18:45:00Z","v":16077,"vw":40.786148},{"c":40.73,"h":40.78,"l":40.72,"n":148,"o":40.78,"t":"2026-09-24T19:00:00Z","v":8503,"vw":40.757147},{"c":40.76,"h":40.77,"l":40.74,"n":127,"o":40.75,"t":"2026-09-24T19:15:00Z","v":14830,"vw":40.746434},{"c":40.775,"h":40.78,"l":40.74,"n":342,"o":40.76,"t":"2026-09-24T19:30:00Z","v":25247,"vw":40.762622},{"c":40.8,"h":40.83,"l":40.775,"n":267,"o":40.78,"t":"2026-09-24T19:45:00Z","v":35930,"vw":40.80002},{"c":40.81,"h":40.81,"l":40.81,"n":6,"o":40.81,"t":"2026-09-24T20:00:00Z","v":6557,"vw":40.81},{"c":41.27,"h":41.27,"l":41.27,"n":3,"o":41.27,"t":"2026-09-25T11:00:00Z","v":116,"vw":41.27},{"c":41.525,"h":41.58,"l":41.49,"n":248,"o":41.53,"t":"2026-09-25T13:30:00Z","v":37933,"vw":41.541523},{"c":41.505,"h":41.53,"l":41.49,"n":92,"o":41.51,"t":"2026-09-25T13:45:00Z","v":6517,"vw":41.511037},{"c":41.38,"h":41.5,"l":41.365,"n":216,"o":41.5,"t":"2026-09-25T14:00:00Z","v":21841,"vw":41.417913},{"c":41.345,"h":41.385,"l":41.335,"n":201,"o":41.38,"t":"2026-09-25T14:15:00Z","v":20471,"vw":41.355576},{"c":41.345,"h":41.38,"l":41.315,"n":137,"o":41.335,"t":"2026-09-25T14:30:00Z","v":45740,"vw":41.344475},{"c":41.43,"h":41.43,"l":41.35,"n":235,"o":41.35,"t":"2026-09-25T14:45:00Z","v":39097,"vw":41.365804},{"c":41.38,"h":41.435,"l":41.345,"n":173,"o":41.43,"t":"2026-09-25T15:00:00Z","v":27895,"vw":41.385775},{"c":41.405,"h":41.43,"l":41.37,"n":213,"o":41.3886,"t":"2026-09-25T15:15:00Z","v":30817,"vw":41.408905},{"c":41.36,"h":41.4801,"l":41.36,"n":307,"o":41.4001,"t":"2026-09-25T15:30:00Z","v":41040,"vw":41.426072},{"c":41.5,"h":41.5,"l":41.335,"n":295,"o":41.35,"t":"2026-09-25T15:45:00Z","v":109137,"vw":41.403884},{"c":41.66,"h":41.7,"l":41.5,"n":287,"o":41.51,"t":"2026-09-25T16:00:00Z","v":31482,"vw":41.649308},{"c":41.65,"h":41.68,"l":41.58,"n":314,"o":41.65,"t":"2026-09-25T16:15:00Z","v":55253,"vw":41.622685},{"c":41.6152,"h":41.655,"l":41.57,"n":300,"o":41.655,"t":"2026-09-25T16:30:00Z","v":41268,"vw":41.603737},{"c":41.545,"h":41.6,"l":41.53,"n":249,"o":41.6,"t":"2026-09-25T16:45:00Z","v":34270,"vw":41.569848},{"c":41.56,"h":41.58,"l":41.54,"n":123,"o":41.54,"t":"2026-09-25T17:00:00Z","v":8973,"vw":41.562699},{"c":41.56,"h":41.565,"l":41.55,"n":69,"o":41.5501,"t":"2026-09-25T17:15:00Z","v":3315,"vw":41.557596},{"c":41.59,"h":41.595,"l":41.54,"n":142,"o":41.5614,"t":"2026-09-25T17:30:00Z","v":14221,"vw":41.560722},{"c":41.585,"h":41.6,"l":41.565,"n":116,"o":41.57,"t":"2026-09-25T17:45:00Z","v":7605,"vw":41.582459},{"c":41.61,"h":41.61,"l":41.585,"n":59,"o":41.6,"t":"2026-09-25T18:00:00Z","v":3374,"vw":41.596865},{"c":41.6,"h":41.625,"l":41.58,"n":198,"o":41.615,"t":"2026-09-25T18:15:00Z","v":25932,"vw":41.614038},{"c":41.61,"h":41.64,"l":41.585,"n":143,"o":41.61,"t":"2026-09-25T18:30:00Z","v":17332,"vw":41.612941},{"c":41.62,"h":41.6399,"l":41.615,"n":49,"o":41.63,"t":"2026-09-25T18:45:00Z","v":2442,"vw":41.626016},{"c":41.635,"h":41.64,"l":41.59,"n":153,"o":41.62,"t":"2026-09-25T19:00:00Z","v":10934,"vw":41.622235},{"c":41.62,"h":41.635,"l":41.62,"n":136,"o":41.6336,"t":"2026-09-25T19:15:00Z","v":9389,"vw":41.626452},{"c":41.65,"h":41.6511,"l":41.61,"n":324,"o":41.615,"t":"2026-09-25T19:30:00Z","v":18236,"vw":41.62564},{"c":41.655,"h":41.68,"l":41.645,"n":260,"o":41.65,"t":"2026-09-25T19:45:00Z","v":33731,"vw":41.6616},{"c":41.66,"h":41.66,"l":41.66,"n":6,"o":41.66,"t":"2026-09-25T20:00:00Z","v":851,"vw":41.66},{"c":41.27,"h":41.3,"l":41.23,"n":266,"o":41.3,"t":"2026-09-28T13:30:00Z","v":41231,"vw":41.268918},{"c":41.28,"h":41.295,"l":41.235,"n":237,"o":41.275,"t":"2026-09-28T13:45:00Z","v":30866,"vw":41.268191},{"c":41.22,"h":41.285,"l":41.22,"n":80,"o":41.285,"t":"2026-09-28T14:00:00Z","v":11644,"vw":41.265866},{"c":41.27,"h":41.295,"l":41.24,"n":81,"o":41.24,"t":"2026-09-28T14:15:00Z","v":9065,"vw":41.26969},{"c":41.135,"h":41.25,"l":41.135,"n":51,"o":41.25,"t":"2026-09-28T14:30:00Z","v":6050,"vw":41.178279},{"c":41.005,"h":41.11,"l":40.985,"n":108,"o":41.1,"t":"2026-09-28T14:45:00Z","v":82875,"vw":41.07823},{"c":41.01,"h":41.05,"l":41,"n":119,"o":41.005,"t":"2026-09-28T15:00:00Z","v":18516,"vw":41.018982},{"c":41.05,"h":41.08,"l":41,"n":210,"o":41,"t":"2026-09-28T15:15:00Z","v":26526,"vw":41.052838},{"c":41.02,"h":41.075,"l":41,"n":209,"o":41.05,"t":"2026-09-28T15:30:00Z","v":11967,"vw":41.036276},{"c":41.08,"h":41.08,"l":41.02,"n":121,"o":41.02,"t":"2026-09-28T15:45:00Z","v":10234,"vw":41.042337},{"c":41.07,"h":41.09,"l":41.055,"n":142,"o":41.075,"t":"2026-09-28T16:00:00Z","v":11980,"vw":41.080401},{"c":41.38,"h":41.41,"l":41.08,"n":233,"o":41.08,"t":"2026-09-28T16:15:00Z","v":26949,"vw":41.210524},{"c":41.2139,"h":41.38,"l":41.205,"n":147,"o":41.38,"t":"2026-09-28T16:30:00Z","v":16484,"vw":41.270643},{"c":41.22,"h":41.25,"l":41.19,"n":122,"o":41.24,"t":"2026-09-28T16:45:00Z","v":13640,"vw":41.22455},{"c":41.335,"h":41.39,"l":41.175,"n":327,"o":41.21,"t":"2026-09-28T17:00:00Z","v":44285,"vw":41.309439},{"c":41.25,"h":41.34,"l":41.235,"n":117,"o":41.33,"t":"2026-09-28T17:15:00Z","v":10498,"vw":41.28435},{"c":41.25,"h":41.28,"l":41.235,"n":155,"o":41.24,"t":"2026-09-28T17:30:00Z","v":14889,"vw":41.264126},{"c":41.25,"h":41.265,"l":41.245,"n":122,"o":41.26,"t":"2026-09-28T17:45:00Z","v":4417,"vw":41.254736},{"c":41.27,"h":41.28,"l":41.25,"n":72,"o":41.25,"t":"2026-09-28T18:00:00Z","v":4513,"vw":41.271894},{"c":41.24,"h":41.275,"l":41.24,"n":75,"o":41.275,"t":"2026-09-28T18:15:00Z","v":4237,"vw":41.248238},{"c":41.22,"h":41.23,"l":41.18,"n":97,"o":41.23,"t":"2026-09-28T18:30:00Z","v":8174,"vw":41.211228},{"c":41.23,"h":41.23,"l":41.2,"n":80,"o":41.22,"t":"2026-09-28T18:45:00Z","v":2595,"vw":41.21933},{"c":41.175,"h":41.22,"l":41.1711,"n":138,"o":41.2001,"t":"2026-09-28T19:00:00Z","v":11400,"vw":41.200338},{"c":41.225,"h":41.23,"l":41.175,"n":100,"o":41.175,"t":"2026-09-28T19:15:00Z","v":7401,"vw":41.211515},{"c":41.22,"h":41.235,"l":41.195,"n":397,"o":41.225,"t":"2026-09-28T19:30:00Z","v":36575,"vw":41.22134},{"c":41.19,"h":41.23,"l":41.16,"n":154,"o":41.22,"t":"2026-09-28T19:45:00Z","v":25383,"vw":41.196122},{"c":41.19,"h":41.19,"l":41.19,"n":7,"o":41.19,"t":"2026-09-28T20:00:00Z","v":536,"vw":41.19},{"c":41.69,"h":41.69,"l":41.69,"n":1,"o":41.69,"t":"2026-09-29T11:30:00Z","v":250,"vw":41.69},{"c":40.93,"h":41.06,"l":40.93,"n":121,"o":41.06,"t":"2026-09-29T13:30:00Z","v":7487,"vw":40.984546},{"c":40.96,"h":40.98,"l":40.925,"n":63,"o":40.93,"t":"2026-09-29T13:45:00Z","v":4092,"vw":40.940924},{"c":40.99,"h":41.0099,"l":40.96,"n":50,"o":40.99,"t":"2026-09-29T14:00:00Z","v":4101,"vw":40.993054},{"c":41.06,"h":41.07,"l":40.975,"n":117,"o":40.99,"t":"2026-09-29T14:15:00Z","v":10701,"vw":41.01583},{"c":41.0689,"h":41.095,"l":41.035,"n":101,"o":41.07,"t":"2026-09-29T14:30:00Z","v":9400,"vw":41.063184},{"c":41.04,"h":41.07,"l":41.03,"n":92,"o":41.065,"t":"2026-09-29T14:45:00Z","v":73109,"vw":41.059472},{"c":40.8703,"h":40.98,"l":40.87,"n":158,"o":40.98,"t":"2026-09-29T15:00:00Z","v":10999,"vw":40.922},{"c":40.824,"h":40.9,"l":40.81,"n":121,"o":40.89,"t":"2026-09-29T15:15:00Z","v":15403,"vw":40.860961},{"c":40.93,"h":40.945,"l":40.865,"n":177,"o":40.865,"t":"2026-09-29T15:30:00Z","v":14094,"vw":40.909285},{"c":40.9,"h":40.975,"l":40.88,"n":147,"o":40.92,"t":"2026-09-29T15:45:00Z","v":13069,"vw":40.936657},{"c":40.89,"h":40.915,"l":40.89,"n":108,"o":40.91,"t":"2026-09-29T16:00:00Z","v":5539,"vw":40.902117},{"c":40.91,"h":40.915,"l":40.88,"n":102,"o":40.89,"t":"2026-09-29T16:15:00Z","v":12345,"vw":40.901642},{"c":40.865,"h":40.925,"l":40.865,"n":96,"o":40.9,"t":"2026-09-29T16:30:00Z","v":13949,"vw":40.896368},{"c":40.855,"h":40.875,"l":40.835,"n":96,"o":40.855,"t":"2026-09-29T16:45:00Z","v":7898,"vw":40.853637},{"c":40.88,"h":40.885,"l":40.82,"n":86,"o":40.85,"t":"2026-09-29T17:00:00Z","v":6516,"vw":40.855686},{"c":40.9,"h":40.9,"l":40.8501,"n":111,"o":40.89,"t":"2026-09-29T17:15:00Z","v":8548,"vw":40.881436},{"c":40.905,"h":40.91,"l":40.88,"n":164,"o":40.895,"t":"2026-09-29T17:30:00Z","v":17666,"vw":40.891004},{"c":40.84,"h":40.925,"l":40.84,"n":135,"o":40.925,"t":"2026-09-29T17:45:00Z","v":9294,"vw":40.896053},{"c":40.945,"h":40.95,"l":40.86,"n":226,"o":40.86,"t":"2026-09-29T18:00:00Z","v":25118,"vw":40.92905},{"c":40.97,"h":40.98,"l":40.945,"n":127,"o":40.945,"t":"2026-09-29T18:15:00Z","v":7117,"vw":40.956526},{"c":40.98,"h":41.02,"l":40.915,"n":246,"o":40.95,"t":"2026-09-29T18:30:00Z","v":25462,"vw":40.965752},{"c":41.02,"h":41.02,"l":40.965,"n":112,"o":40.99,"t":"2026-09-29T18:45:00Z","v":10836,"vw":41.001461},{"c":41.03,"h":41.045,"l":41.01,"n":77,"o":41.02,"t":"2026-09-29T19:00:00Z","v":4088,"vw":41.026988},{"c":41.02,"h":41.045,"l":41.015,"n":115,"o":41.03,"t":"2026-09-29T19:15:00Z","v":4891,"vw":41.031108},{"c":41.005,"h":41.0385,"l":40.9986,"n":209,"o":41.01,"t":"2026-09-29T19:30:00Z","v":9157,"vw":41.024619},{"c":41.005,"h":41.03,"l":40.98,"n":173,"o":40.995,"t":"2026-09-29T19:45:00Z","v":19074,"vw":41.0032},{"c":41,"h":41,"l":41,"n":7,"o":41,"t":"2026-09-29T20:00:00Z","v":5892,"vw":41},{"c":40.77,"h":41,"l":40.77,"n":18,"o":41,"t":"2026-09-29T22:45:00Z","v":1790,"vw":40.829369},{"c":41.695,"h":41.76,"l":41.67,"n":196,"o":41.72,"t":"2026-09-30T13:30:00Z","v":30221,"vw":41.711516},{"c":41.78,"h":41.785,"l":41.65,"n":207,"o":41.69,"t":"2026-09-30T13:45:00Z","v":38041,"vw":41.693321},{"c":41.86,"h":41.86,"l":41.77,"n":212,"o":41.78,"t":"2026-09-30T14:00:00Z","v":21510,"vw":41.82941},{"c":41.75,"h":41.905,"l":41.74,"n":228,"o":41.87,"t":"2026-09-30T14:15:00Z","v":26498,"vw":41.825222},{"c":41.82,"h":41.84,"l":41.755,"n":189,"o":41.76,"t":"2026-09-30T14:30:00Z","v":20882,"vw":41.782281},{"c":41.79,"h":41.87,"l":41.785,"n":136,"o":41.83,"t":"2026-09-30T14:45:00Z","v":14495,"vw":41.84673},{"c":41.75,"h":41.78,"l":41.72,"n":152,"o":41.78,"t":"2026-09-30T15:00:00Z","v":13170,"vw":41.750119},{"c":41.73,"h":41.765,"l":41.66,"n":149,"o":41.755,"t":"2026-09-30T15:15:00Z","v":11726,"vw":41.718138},{"c":41.635,"h":41.74,"l":41.635,"n":158,"o":41.725,"t":"2026-09-30T15:30:00Z","v":9743,"vw":41.697619},{"c":41.69,"h":41.73,"l":41.64,"n":155,"o":41.64,"t":"2026-09-30T15:45:00Z","v":10905,"vw":41.672392},{"c":41.68,"h":41.69,"l":41.65,"n":156,"o":41.69,"t":"2026-09-30T16:00:00Z","v":14440,"vw":41.68079},{"c":41.65,"h":41.685,"l":41.65,"n":123,"o":41.68,"t":"2026-09-30T16:15:00Z","v":9204,"vw":41.662312},{"c":41.66,"h":41.66,"l":41.62,"n":144,"o":41.64,"t":"2026-09-30T16:30:00Z","v":16508,"vw":41.646738},{"c":41.6,"h":41.64,"l":41.575,"n":96,"o":41.64,"t":"2026-09-30T16:45:00Z","v":13138,"vw":41.605882},{"c":41.57,"h":41.6,"l":41.565,"n":146,"o":41.5881,"t":"2026-09-30T17:00:00Z","v":85123,"vw":41.581697},{"c":41.55,"h":41.58,"l":41.515,"n":313,"o":41.57,"t":"2026-09-30T17:15:00Z","v":40626,"vw":41.544896},{"c":41.525,"h":41.555,"l":41.5,"n":398,"o":41.55,"t":"2026-09-30T17:30:00Z","v":166580,"vw":41.512218},{"c":41.535,"h":41.555,"l":41.515,"n":415,"o":41.52,"t":"2026-09-30T17:45:00Z","v":58711,"vw":41.529547},{"c":41.5,"h":41.535,"l":41.485,"n":481,"o":41.535,"t":"2026-09-30T18:00:00Z","v":68119,"vw":41.50724},{"c":41.465,"h":41.495,"l":41.45,"n":204,"o":41.49,"t":"2026-09-30T18:15:00Z","v":276476,"vw":41.475174},{"c":41.465,"h":41.48,"l":41.4399,"n":102,"o":41.47,"t":"2026-09-30T18:30:00Z","v":4117,"vw":41.457088},{"c":41.44,"h":41.46,"l":41.425,"n":154,"o":41.46,"t":"2026-09-30T18:45:00Z","v":110662,"vw":41.432561},{"c":41.465,"h":41.465,"l":41.435,"n":101,"o":41.435,"t":"2026-09-30T19:00:00Z","v":6624,"vw":41.443171},{"c":41.4098,"h":41.46,"l":41.4025,"n":128,"o":41.46,"t":"2026-09-30T19:15:00Z","v":7118,"vw":41.415686},{"c":41.395,"h":41.435,"l":41.39,"n":238,"o":41.41,"t":"2026-09-30T19:30:00Z","v":7832,"vw":41.410279},{"c":41.45,"h":41.45,"l":41.3326,"n":414,"o":41.3899,"t":"2026-09-30T19:45:00Z","v":62980,"vw":41.390385},{"c":41.4,"h":41.4,"l":41.4,"n":4,"o":41.4,"t":"2026-09-30T20:00:00Z","v":7173,"vw":41.4},{"c":42.3155,"h":42.3155,"l":42.3155,"n":1,"o":42.3155,"t":"2026-10-01T10:45:00Z","v":120,"vw":42.3155},{"c":41.4,"h":41.535,"l":41.385,"n":230,"o":41.49,"t":"2026-10-01T13:30:00Z","v":22289,"vw":41.485796},{"c":41.38,"h":41.42,"l":41.345,"n":89,"o":41.42,"t":"2026-10-01T13:45:00Z","v":10712,"vw":41.389473},{"c":41.28,"h":41.35,"l":41.26,"n":310,"o":41.33,"t":"2026-10-01T14:00:00Z","v":34427,"vw":41.290861},{"c":41.24,"h":41.295,"l":41.23,"n":185,"o":41.28,"t":"2026-10-01T14:15:00Z","v":19215,"vw":41.266941},{"c":41.34,"h":41.41,"l":41.235,"n":534,"o":41.235,"t":"2026-10-01T14:30:00Z","v":66875,"vw":41.330307},{"c":41.255,"h":41.385,"l":41.23,"n":212,"o":41.345,"t":"2026-10-01T14:45:00Z","v":18073,"vw":41.296958},{"c":41.215,"h":41.26,"l":41.13,"n":301,"o":41.26,"t":"2026-10-01T15:00:00Z","v":35227,"vw":41.171682},{"c":41.215,"h":41.23,"l":41.19,"n":178,"o":41.195,"t":"2026-10-01T15:15:00Z","v":18775,"vw":41.208416},{"c":41.17,"h":41.27,"l":41.155,"n":790,"o":41.19,"t":"2026-10-01T15:30:00Z","v":118415,"vw":41.197817},{"c":41.2,"h":41.255,"l":41.15,"n":296,"o":41.185,"t":"2026-10-01T15:45:00Z","v":45442,"vw":41.195735},{"c":41.245,"h":41.275,"l":41.215,"n":313,"o":41.235,"t":"2026-10-01T16:00:00Z","v":28752,"vw":41.24131},{"c":41.28,"h":41.3,"l":41.235,"n":144,"o":41.24,"t":"2026-10-01T16:15:00Z","v":54623,"vw":41.28937},{"c":41.28,"h":41.315,"l":41.255,"n":126,"o":41.285,"t":"2026-10-01T16:30:00Z","v":11443,"vw":41.285305},{"c":41.24,"h":41.295,"l":41.22,"n":142,"o":41.2901,"t":"2026-10-01T16:45:00Z","v":14085,"vw":41.25504},{"c":41.31,"h":41.3101,"l":41.23,"n":133,"o":41.24,"t":"2026-10-01T17:00:00Z","v":11547,"vw":41.28704},{"c":41.41,"h":41.42,"l":41.3071,"n":105,"o":41.3071,"t":"2026-10-01T17:15:00Z","v":7254,"vw":41.395882},{"c":41.43,"h":41.475,"l":41.4,"n":227,"o":41.41,"t":"2026-10-01T17:30:00Z","v":21065,"vw":41.440507},{"c":41.345,"h":41.445,"l":41.33,"n":664,"o":41.425,"t":"2026-10-01T17:45:00Z","v":80289,"vw":41.375976},{"c":41.255,"h":41.34,"l":41.215,"n":359,"o":41.34,"t":"2026-10-01T18:00:00Z","v":28777,"vw":41.270466},{"c":41.275,"h":41.33,"l":41.255,"n":358,"o":41.27,"t":"2026-10-01T18:15:00Z","v":32254,"vw":41.287237},{"c":41.31,"h":41.36,"l":41.26,"n":191,"o":41.27,"t":"2026-10-01T18:30:00Z","v":22667,"vw":41.303635},{"c":41.32,"h":41.32,"l":41.29,"n":111,"o":41.305,"t":"2026-10-01T18:45:00Z","v":5756,"vw":41.306177},{"c":41.31,"h":41.33,"l":41.2959,"n":167,"o":41.33,"t":"2026-10-01T19:00:00Z","v":11076,"vw":41.306207},{"c":41.31,"h":41.3101,"l":41.29,"n":219,"o":41.31,"t":"2026-10-01T19:15:00Z","v":29696,"vw":41.305726},{"c":41.325,"h":41.345,"l":41.305,"n":405,"o":41.32,"t":"2026-10-01T19:30:00Z","v":24049,"vw":41.336647},{"c":41.325,"h":41.385,"l":41.315,"n":452,"o":41.325,"t":"2026-10-01T19:45:00Z","v":74808,"vw":41.345851},{"c":41.33,"h":41.33,"l":41.33,"n":4,"o":41.33,"t":"2026-10-01T20:00:00Z","v":802,"vw":41.33},{"c":41.92,"h":41.95,"l":41.825,"n":357,"o":41.88,"t":"2026-10-02T13:30:00Z","v":83499,"vw":41.878849},{"c":41.93,"h":41.96,"l":41.82,"n":217,"o":41.92,"t":"2026-10-02T13:45:00Z","v":25609,"vw":41.898015},{"c":42.01,"h":42.055,"l":41.89,"n":160,"o":41.925,"t":"2026-10-02T14:00:00Z","v":37496,"vw":41.944239},{"c":42.045,"h":42.08,"l":42.015,"n":123,"o":42.03,"t":"2026-10-02T14:15:00Z","v":54598,"vw":42.032167},{"c":42.07,"h":42.09,"l":42.025,"n":97,"o":42.03,"t":"2026-10-02T14:30:00Z","v":7479,"vw":42.046144},{"c":41.99,"h":42.07,"l":41.95,"n":210,"o":42.06,"t":"2026-10-02T14:45:00Z","v":20668,"vw":42.014819},{"c":41.795,"h":41.98,"l":41.79,"n":251,"o":41.98,"t":"2026-10-02T15:00:00Z","v":44390,"vw":41.907164},{"c":41.745,"h":41.805,"l":41.66,"n":426,"o":41.805,"t":"2026-10-02T15:15:00Z","v":65439,"vw":41.733579},{"c":41.815,"h":41.855,"l":41.74,"n":510,"o":41.75,"t":"2026-10-02T15:30:00Z","v":72001,"vw":41.796125},{"c":41.815,"h":41.835,"l":41.79,"n":505,"o":41.82,"t":"2026-10-02T15:45:00Z","v":77344,"vw":41.812877},{"c":41.84,"h":41.85,"l":41.8,"n":231,"o":41.83,"t":"2026-10-02T16:00:00Z","v":26971,"vw":41.825562},{"c":41.775,"h":41.855,"l":41.77,"n":122,"o":41.835,"t":"2026-10-02T16:15:00Z","v":10392,"vw":41.818723},{"c":41.76,"h":41.805,"l":41.745,"n":215,"o":41.775,"t":"2026-10-02T16:30:00Z","v":55757,"vw":41.786423},{"c":41.805,"h":41.82,"l":41.76,"n":117,"o":41.76,"t":"2026-10-02T16:45:00Z","v":10629,"vw":41.807194},{"c":41.825,"h":41.86,"l":41.805,"n":177,"o":41.815,"t":"2026-10-02T17:00:00Z","v":18450,"vw":41.826104},{"c":41.76,"h":41.85,"l":41.75,"n":164,"o":41.825,"t":"2026-10-02T17:15:00Z","v":16970,"vw":41.816281},{"c":41.825,"h":41.83,"l":41.77,"n":103,"o":41.77,"t":"2026-10-02T17:30:00Z","v":9086,"vw":41.81544},{"c":41.845,"h":41.865,"l":41.81,"n":176,"o":41.84,"t":"2026-10-02T17:45:00Z","v":20526,"vw":41.836879},{"c":41.87,"h":41.87,"l":41.835,"n":82,"o":41.85,"t":"2026-10-02T18:00:00Z","v":6776,"vw":41.850507},{"c":41.87,"h":41.87,"l":41.835,"n":172,"o":41.87,"t":"2026-10-02T18:15:00Z","v":12012,"vw":41.852132},{"c":41.885,"h":41.895,"l":41.86,"n":169,"o":41.87,"t":"2026-10-02T18:30:00Z","v":16260,"vw":41.875006},{"c":41.89,"h":41.9,"l":41.885,"n":79,"o":41.885,"t":"2026-10-02T18:45:00Z","v":6813,"vw":41.891101},{"c":41.935,"h":41.935,"l":41.895,"n":119,"o":41.9,"t":"2026-10-02T19:00:00Z","v":7513,"vw":41.912746},{"c":41.96,"h":41.97,"l":41.915,"n":197,"o":41.93,"t":"2026-10-02T19:15:00Z","v":20795,"vw":41.957039},{"c":41.99,"h":42.02,"l":41.95,"n":450,"o":41.97,"t":"2026-10-02T19:30:00Z","v":137444,"vw":42.005117},{"c":41.9801,"h":42.005,"l":41.97,"n":259,"o":42,"t":"2026-10-02T19:45:00Z","v":30722,"vw":41.990642},{"c":42,"h":42,"l":42,"n":7,"o":42,"t":"2026-10-02T20:00:00Z","v":2580,"vw":42},{"c":41.95,"h":41.98,"l":41.92,"n":40,"o":41.98,"t":"2026-10-02T22:45:00Z","v":696,"vw":41.95},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-10-05T08:00:00Z","v":171,"vw":42.5},{"c":41.9,"h":42.01,"l":41.9,"n":192,"o":42,"t":"2026-10-05T13:30:00Z","v":11638,"vw":41.959165},{"c":41.97,"h":41.97,"l":41.9,"n":262,"o":41.905,"t":"2026-10-05T13:45:00Z","v":31102,"vw":41.932503},{"c":42.13,"h":42.14,"l":41.97,"n":149,"o":41.975,"t":"2026-10-05T14:00:00Z","v":15406,"vw":42.07089},{"c":42.115,"h":42.15,"l":42.115,"n":63,"o":42.14,"t":"2026-10-05T14:15:00Z","v":4751,"vw":42.134983},{"c":42.1,"h":42.1288,"l":42.0901,"n":98,"o":42.125,"t":"2026-10-05T14:30:00Z","v":10247,"vw":42.103138},{"c":42.115,"h":42.13,"l":42.075,"n":255,"o":42.095,"t":"2026-10-05T14:45:00Z","v":1117590,"vw":42.129361},{"c":42.01,"h":42.125,"l":42.01,"n":257,"o":42.125,"t":"2026-10-05T15:00:00Z","v":56883,"vw":42.081248},{"c":42,"h":42.045,"l":42,"n":113,"o":42.01,"t":"2026-10-05T15:15:00Z","v":12640,"vw":42.015266},{"c":42.085,"h":42.09,"l":42.02,"n":375,"o":42.03,"t":"2026-10-05T15:30:00Z","v":542849,"vw":42.040654},{"c":42.1,"h":42.11,"l":42.075,"n":160,"o":42.075,"t":"2026-10-05T15:45:00Z","v":585458,"vw":42.109677},{"c":42.085,"h":42.09,"l":42.06,"n":153,"o":42.09,"t":"2026-10-05T16:00:00Z","v":15080,"vw":42.079408},{"c":42.09,"h":42.1,"l":42.07,"n":197,"o":42.07,"t":"2026-10-05T16:15:00Z","v":23158,"vw":42.083906},{"c":42.105,"h":42.105,"l":42.08,"n":122,"o":42.08,"t":"2026-10-05T16:30:00Z","v":11313,"vw":42.09258},{"c":42.065,"h":42.105,"l":42.065,"n":100,"o":42.105,"t":"2026-10-05T16:45:00Z","v":8330,"vw":42.089681},{"c":42.075,"h":42.0775,"l":42.05,"n":118,"o":42.065,"t":"2026-10-05T17:00:00Z","v":13135,"vw":42.06358},{"c":42.075,"h":42.085,"l":42.07,"n":53,"o":42.08,"t":"2026-10-05T17:15:00Z","v":2653,"vw":42.080454},{"c":42.08,"h":42.08,"l":42.05,"n":68,"o":42.07,"t":"2026-10-05T17:30:00Z","v":15056,"vw":42.068193},{"c":42.11,"h":42.11,"l":42.08,"n":120,"o":42.085,"t":"2026-10-05T17:45:00Z","v":8449,"vw":42.094647},{"c":42.13,"h":42.145,"l":42.125,"n":97,"o":42.13,"t":"2026-10-05T18:00:00Z","v":9311,"vw":42.134628},{"c":42.165,"h":42.17,"l":42.13,"n":142,"o":42.13,"t":"2026-10-05T18:15:00Z","v":12188,"vw":42.145542},{"c":42.14,"h":42.165,"l":42.14,"n":108,"o":42.16,"t":"2026-10-05T18:30:00Z","v":8582,"vw":42.154689},{"c":42.1652,"h":42.1652,"l":42.14,"n":127,"o":42.14,"t":"2026-10-05T18:45:00Z","v":71669,"vw":42.150165},{"c":42.2,"h":42.2,"l":42.16,"n":145,"o":42.16,"t":"2026-10-05T19:00:00Z","v":18880,"vw":42.179466},{"c":42.205,"h":42.22,"l":42.185,"n":89,"o":42.19,"t":"2026-10-05T19:15:00Z","v":7593,"vw":42.208825},{"c":42.19,"h":42.205,"l":42.19,"n":223,"o":42.205,"t":"2026-10-05T19:30:00Z","v":340699,"vw":42.199912},{"c":42.135,"h":42.185,"l":42.12,"n":1309,"o":42.185,"t":"2026-10-05T19:45:00Z","v":292172,"vw":42.133497},{"c":42.15,"h":42.15,"l":42.15,"n":5,"o":42.15,"t":"2026-10-05T20:00:00Z","v":114110,"vw":42.15},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-10-05T23:00:00Z","v":100,"vw":42.55},{"c":42.32,"h":42.36,"l":42.26,"n":215,"o":42.26,"t":"2026-10-06T13:30:00Z","v":31069,"vw":42.292663},{"c":42.365,"h":42.38,"l":42.31,"n":146,"o":42.325,"t":"2026-10-06T13:45:00Z","v":14297,"vw":42.340985},{"c":42.375,"h":42.425,"l":42.36,"n":394,"o":42.36,"t":"2026-10-06T14:00:00Z","v":69344,"vw":42.403986},{"c":42.29,"h":42.3899,"l":42.29,"n":187,"o":42.375,"t":"2026-10-06T14:15:00Z","v":31147,"vw":42.342003},{"c":42.31,"h":42.335,"l":42.27,"n":149,"o":42.29,"t":"2026-10-06T14:30:00Z","v":16296,"vw":42.309632},{"c":42.35,"h":42.36,"l":42.31,"n":106,"o":42.31,"t":"2026-10-06T14:45:00Z","v":23221,"vw":42.332261},{"c":42.35,"h":42.3656,"l":42.335,"n":95,"o":42.35,"t":"2026-10-06T15:00:00Z","v":17965,"vw":42.350305},{"c":42.32,"h":42.35,"l":42.31,"n":97,"o":42.35,"t":"2026-10-06T15:15:00Z","v":14291,"vw":42.334797},{"c":42.315,"h":42.335,"l":42.305,"n":129,"o":42.32,"t":"2026-10-06T15:30:00Z","v":14828,"vw":42.320414},{"c":42.295,"h":42.335,"l":42.29,"n":93,"o":42.31,"t":"2026-10-06T15:45:00Z","v":8384,"vw":42.316813},{"c":42.28,"h":42.295,"l":42.26,"n":117,"o":42.295,"t":"2026-10-06T16:00:00Z","v":17000,"vw":42.274125},{"c":42.24,"h":42.275,"l":42.24,"n":71,"o":42.27,"t":"2026-10-06T16:15:00Z","v":9277,"vw":42.262146},{"c":42.26,"h":42.26,"l":42.2331,"n":108,"o":42.2331,"t":"2026-10-06T16:30:00Z","v":11299,"vw":42.252218},{"c":42.25,"h":42.255,"l":42.23,"n":73,"o":42.255,"t":"2026-10-06T16:45:00Z","v":6408,"vw":42.246594},{"c":42.24,"h":42.285,"l":42.24,"n":128,"o":42.26,"t":"2026-10-06T17:00:00Z","v":29631,"vw":42.263154},{"c":42.27,"h":42.27,"l":42.24,"n":147,"o":42.245,"t":"2026-10-06T17:15:00Z","v":35177,"vw":42.248408},{"c":42.265,"h":42.275,"l":42.25,"n":63,"o":42.26,"t":"2026-10-06T17:30:00Z","v":4390,"vw":42.265026},{"c":42.27,"h":42.285,"l":42.2525,"n":116,"o":42.26,"t":"2026-10-06T17:45:00Z","v":11981,"vw":42.264291},{"c":42.2675,"h":42.28,"l":42.2588,"n":77,"o":42.275,"t":"2026-10-06T18:00:00Z","v":10224,"vw":42.268222},{"c":42.24,"h":42.265,"l":42.24,"n":50,"o":42.265,"t":"2026-10-06T18:15:00Z","v":4377,"vw":42.248597},{"c":42.22,"h":42.245,"l":42.21,"n":225,"o":42.235,"t":"2026-10-06T18:30:00Z","v":35264,"vw":42.225295},{"c":42.215,"h":42.2269,"l":42.21,"n":39,"o":42.21,"t":"2026-10-06T18:45:00Z","v":2968,"vw":42.218351},{"c":42.215,"h":42.225,"l":42.2142,"n":71,"o":42.215,"t":"2026-10-06T19:00:00Z","v":6053,"vw":42.219424},{"c":42.185,"h":42.215,"l":42.185,"n":140,"o":42.215,"t":"2026-10-06T19:15:00Z","v":16234,"vw":42.202089},{"c":42.165,"h":42.18,"l":42.155,"n":259,"o":42.18,"t":"2026-10-06T19:30:00Z","v":38323,"vw":42.168757},{"c":42.155,"h":42.17,"l":42.145,"n":208,"o":42.16,"t":"2026-10-06T19:45:00Z","v":27932,"vw":42.157339},{"c":42.14,"h":42.14,"l":42.14,"n":5,"o":42.14,"t":"2026-10-06T20:00:00Z","v":1869,"vw":42.14},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-06T20:45:00Z","v":150,"vw":42.14},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-07T11:00:00Z","v":167,"vw":41.9},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-07T11:15:00Z","v":126,"vw":41.75},{"c":41.51,"h":41.635,"l":41.49,"n":198,"o":41.57,"t":"2026-10-07T13:30:00Z","v":40303,"vw":41.550839},{"c":41.5358,"h":41.555,"l":41.485,"n":134,"o":41.51,"t":"2026-10-07T13:45:00Z","v":14283,"vw":41.52407},{"c":41.495,"h":41.55,"l":41.49,"n":127,"o":41.545,"t":"2026-10-07T14:00:00Z","v":17777,"vw":41.530213},{"c":41.575,"h":41.59,"l":41.5,"n":128,"o":41.5,"t":"2026-10-07T14:15:00Z","v":13458,"vw":41.565783},{"c":41.585,"h":41.64,"l":41.575,"n":205,"o":41.58,"t":"2026-10-07T14:30:00Z","v":27621,"vw":41.600494},{"c":41.67,"h":41.67,"l":41.59,"n":111,"o":41.595,"t":"2026-10-07T14:45:00Z","v":13600,"vw":41.620531},{"c":41.65,"h":41.69,"l":41.62,"n":211,"o":41.665,"t":"2026-10-07T15:00:00Z","v":20862,"vw":41.666098},{"c":41.62,"h":41.635,"l":41.585,"n":148,"o":41.635,"t":"2026-10-07T15:15:00Z","v":33852,"vw":41.60931},{"c":41.685,"h":41.7054,"l":41.62,"n":274,"o":41.62,"t":"2026-10-07T15:30:00Z","v":23359,"vw":41.67498},{"c":41.7,"h":41.71,"l":41.68,"n":164,"o":41.68,"t":"2026-10-07T15:45:00Z","v":19851,"vw":41.69822},{"c":41.725,"h":41.755,"l":41.675,"n":194,"o":41.7,"t":"2026-10-07T16:00:00Z","v":23698,"vw":41.718083},{"c":41.705,"h":41.725,"l":41.7,"n":89,"o":41.725,"t":"2026-10-07T16:15:00Z","v":38496,"vw":41.710134},{"c":41.655,"h":41.695,"l":41.655,"n":152,"o":41.695,"t":"2026-10-07T16:30:00Z","v":19729,"vw":41.675014},{"c":41.685,"h":41.7,"l":41.66,"n":231,"o":41.66,"t":"2026-10-07T16:45:00Z","v":59983,"vw":41.680074},{"c":41.745,"h":41.755,"l":41.675,"n":275,"o":41.675,"t":"2026-10-07T17:00:00Z","v":38913,"vw":41.722635},{"c":41.735,"h":41.78,"l":41.735,"n":99,"o":41.75,"t":"2026-10-07T17:15:00Z","v":17181,"vw":41.748591},{"c":41.7301,"h":41.75,"l":41.73,"n":105,"o":41.73,"t":"2026-10-07T17:30:00Z","v":9854,"vw":41.739597},{"c":41.75,"h":41.75,"l":41.72,"n":211,"o":41.735,"t":"2026-10-07T17:45:00Z","v":48553,"vw":41.73609},{"c":41.75,"h":41.785,"l":41.73,"n":101,"o":41.75,"t":"2026-10-07T18:00:00Z","v":8410,"vw":41.753221},{"c":41.765,"h":41.775,"l":41.75,"n":178,"o":41.75,"t":"2026-10-07T18:15:00Z","v":49382,"vw":41.767324},{"c":41.765,"h":41.79,"l":41.75,"n":268,"o":41.77,"t":"2026-10-07T18:30:00Z","v":39830,"vw":41.776988},{"c":41.765,"h":41.785,"l":41.76,"n":105,"o":41.77,"t":"2026-10-07T18:45:00Z","v":10388,"vw":41.774054},{"c":41.75,"h":41.775,"l":41.73,"n":280,"o":41.77,"t":"2026-10-07T19:00:00Z","v":58032,"vw":41.758334},{"c":41.755,"h":41.765,"l":41.73,"n":170,"o":41.73,"t":"2026-10-07T19:15:00Z","v":17712,"vw":41.749771},{"c":41.76,"h":41.77,"l":41.75,"n":330,"o":41.76,"t":"2026-10-07T19:30:00Z","v":51093,"vw":41.763629},{"c":41.8,"h":41.81,"l":41.745,"n":1119,"o":41.765,"t":"2026-10-07T19:45:00Z","v":216777,"vw":41.767547},{"c":41.78,"h":41.78,"l":41.78,"n":6,"o":41.78,"t":"2026-10-07T20:00:00Z","v":70130,"vw":41.78},{"c":41.38,"h":41.49,"l":41.37,"n":244,"o":41.46,"t":"2026-10-08T13:30:00Z","v":28930,"vw":41.414209},{"c":41.41,"h":41.435,"l":41.375,"n":161,"o":41.39,"t":"2026-10-08T13:45:00Z","v":33349,"vw":41.403508},{"c":41.43,"h":41.45,"l":41.39,"n":98,"o":41.405,"t":"2026-10-08T14:00:00Z","v":16895,"vw":41.428311},{"c":41.5,"h":41.5,"l":41.425,"n":86,"o":41.425,"t":"2026-10-08T14:15:00Z","v":17053,"vw":41.472986},{"c":41.44,"h":41.52,"l":41.43,"n":108,"o":41.51,"t":"2026-10-08T14:30:00Z","v":18655,"vw":41.4656},{"c":41.36,"h":41.43,"l":41.36,"n":94,"o":41.43,"t":"2026-10-08T14:45:00Z","v":8431,"vw":41.395837},{"c":41.295,"h":41.35,"l":41.295,"n":400,"o":41.35,"t":"2026-10-08T15:00:00Z","v":80699,"vw":41.322753},{"c":41.26,"h":41.31,"l":41.22,"n":667,"o":41.29,"t":"2026-10-08T15:15:00Z","v":133034,"vw":41.261391},{"c":41.23,"h":41.265,"l":41.2,"n":192,"o":41.265,"t":"2026-10-08T15:30:00Z","v":265962,"vw":41.243839},{"c":41.235,"h":41.245,"l":41.205,"n":289,"o":41.23,"t":"2026-10-08T15:45:00Z","v":165091,"vw":41.214523},{"c":41.235,"h":41.25,"l":41.195,"n":272,"o":41.235,"t":"2026-10-08T16:00:00Z","v":32564,"vw":41.221275},{"c":41.34,"h":41.47,"l":41.23,"n":426,"o":41.24,"t":"2026-10-08T16:15:00Z","v":49843,"vw":41.340657},{"c":41.335,"h":41.395,"l":41.32,"n":428,"o":41.34,"t":"2026-10-08T16:30:00Z","v":53993,"vw":41.364534},{"c":41.27,"h":41.335,"l":41.245,"n":653,"o":41.33,"t":"2026-10-08T16:45:00Z","v":80194,"vw":41.275615},{"c":41.36,"h":41.365,"l":41.22,"n":271,"o":41.26,"t":"2026-10-08T17:00:00Z","v":205275,"vw":41.234385},{"c":41.31,"h":41.365,"l":41.275,"n":507,"o":41.365,"t":"2026-10-08T17:15:00Z","v":76350,"vw":41.313953},{"c":41.39,"h":41.395,"l":41.3,"n":346,"o":41.315,"t":"2026-10-08T17:30:00Z","v":39485,"vw":41.339261},{"c":41.365,"h":41.39,"l":41.325,"n":261,"o":41.385,"t":"2026-10-08T17:45:00Z","v":24584,"vw":41.348287},{"c":41.33,"h":41.375,"l":41.325,"n":239,"o":41.365,"t":"2026-10-08T18:00:00Z","v":31870,"vw":41.349436},{"c":41.335,"h":41.36,"l":41.325,"n":192,"o":41.345,"t":"2026-10-08T18:15:00Z","v":19945,"vw":41.348143},{"c":41.3,"h":41.325,"l":41.285,"n":255,"o":41.325,"t":"2026-10-08T18:30:00Z","v":50306,"vw":41.307462},{"c":41.345,"h":41.355,"l":41.29,"n":208,"o":41.305,"t":"2026-10-08T18:45:00Z","v":24360,"vw":41.321393},{"c":41.365,"h":41.375,"l":41.335,"n":212,"o":41.34,"t":"2026-10-08T19:00:00Z","v":29311,"vw":41.361094},{"c":41.34,"h":41.385,"l":41.335,"n":177,"o":41.365,"t":"2026-10-08T19:15:00Z","v":21711,"vw":41.357971},{"c":41.325,"h":41.35,"l":41.31,"n":410,"o":41.35,"t":"2026-10-08T19:30:00Z","v":33579,"vw":41.333408},{"c":41.39,"h":41.395,"l":41.325,"n":286,"o":41.325,"t":"2026-10-08T19:45:00Z","v":36333,"vw":41.369239},{"c":41.4,"h":41.4,"l":41.4,"n":5,"o":41.4,"t":"2026-10-08T20:00:00Z","v":735,"vw":41.4},{"c":41.4,"h":41.48,"l":41.39,"n":263,"o":41.4,"t":"2026-10-09T13:30:00Z","v":52835,"vw":41.441565},{"c":41.46,"h":41.475,"l":41.4,"n":88,"o":41.42,"t":"2026-10-09T13:45:00Z","v":13064,"vw":41.439214},{"c":41.44,"h":41.47,"l":41.43,"n":83,"o":41.46,"t":"2026-10-09T14:00:00Z","v":5726,"vw":41.448393},{"c":41.42,"h":41.45,"l":41.41,"n":82,"o":41.45,"t":"2026-10-09T14:15:00Z","v":6878,"vw":41.424719},{"c":41.41,"h":41.435,"l":41.4,"n":67,"o":41.41,"t":"2026-10-09T14:30:00Z","v":5791,"vw":41.418543},{"c":41.445,"h":41.455,"l":41.395,"n":52,"o":41.41,"t":"2026-10-09T14:45:00Z","v":6230,"vw":41.428267},{"c":41.44,"h":41.47,"l":41.42,"n":136,"o":41.44,"t":"2026-10-09T15:00:00Z","v":13703,"vw":41.446235},{"c":41.45,"h":41.48,"l":41.425,"n":166,"o":41.43,"t":"2026-10-09T15:15:00Z","v":16671,"vw":41.463349},{"c":41.47,"h":41.49,"l":41.45,"n":144,"o":41.45,"t":"2026-10-09T15:30:00Z","v":12994,"vw":41.465094},{"c":41.485,"h":41.5,"l":41.45,"n":82,"o":41.46,"t":"2026-10-09T15:45:00Z","v":11747,"vw":41.484122},{"c":41.505,"h":41.52,"l":41.475,"n":74,"o":41.485,"t":"2026-10-09T16:00:00Z","v":12492,"vw":41.500334},{"c":41.48,"h":41.51,"l":41.475,"n":40,"o":41.51,"t":"2026-10-09T16:15:00Z","v":3093,"vw":41.488676},{"c":41.51,"h":41.51,"l":41.485,"n":67,"o":41.495,"t":"2026-10-09T16:30:00Z","v":10733,"vw":41.497794},{"c":41.485,"h":41.515,"l":41.485,"n":44,"o":41.5128,"t":"2026-10-09T16:45:00Z","v":8926,"vw":41.496473},{"c":41.5,"h":41.51,"l":41.485,"n":107,"o":41.495,"t":"2026-10-09T17:00:00Z","v":19629,"vw":41.500103},{"c":41.515,"h":41.515,"l":41.495,"n":135,"o":41.495,"t":"2026-10-09T17:15:00Z","v":12151,"vw":41.507178},{"c":41.535,"h":41.54,"l":41.515,"n":122,"o":41.525,"t":"2026-10-09T17:30:00Z","v":12242,"vw":41.528096},{"c":41.54,"h":41.54,"l":41.525,"n":160,"o":41.535,"t":"2026-10-09T17:45:00Z","v":10672,"vw":41.530729},{"c":41.56,"h":41.565,"l":41.535,"n":74,"o":41.535,"t":"2026-10-09T18:00:00Z","v":6041,"vw":41.554245},{"c":41.555,"h":41.56,"l":41.55,"n":45,"o":41.5599,"t":"2026-10-09T18:15:00Z","v":4161,"vw":41.556008},{"c":41.555,"h":41.5656,"l":41.55,"n":88,"o":41.56,"t":"2026-10-09T18:30:00Z","v":11521,"vw":41.561845},{"c":41.575,"h":41.61,"l":41.56,"n":120,"o":41.56,"t":"2026-10-09T18:45:00Z","v":5744,"vw":41.581406},{"c":41.605,"h":41.605,"l":41.59,"n":111,"o":41.59,"t":"2026-10-09T19:00:00Z","v":11642,"vw":41.603484},{"c":41.595,"h":41.61,"l":41.59,"n":207,"o":41.6,"t":"2026-10-09T19:15:00Z","v":61363,"vw":41.607663},{"c":41.59,"h":41.605,"l":41.59,"n":219,"o":41.595,"t":"2026-10-09T19:30:00Z","v":12490,"vw":41.596621},{"c":41.615,"h":41.625,"l":41.59,"n":166,"o":41.59,"t":"2026-10-09T19:45:00Z","v":19771,"vw":41.606169},{"c":41.61,"h":41.61,"l":41.61,"n":7,"o":41.61,"t":"2026-10-09T20:00:00Z","v":284,"vw":41.61},{"c":41.52,"h":41.58,"l":41.52,"n":109,"o":41.58,"t":"2026-10-12T13:30:00Z","v":10277,"vw":41.557654},{"c":41.51,"h":41.54,"l":41.4901,"n":82,"o":41.53,"t":"2026-10-12T13:45:00Z","v":5996,"vw":41.515648},{"c":41.44,"h":41.505,"l":41.44,"n":125,"o":41.505,"t":"2026-10-12T14:00:00Z","v":14524,"vw":41.46248},{"c":41.42,"h":41.44,"l":41.41,"n":73,"o":41.425,"t":"2026-10-12T14:15:00Z","v":6042,"vw":41.425406},{"c":41.435,"h":41.455,"l":41.41,"n":258,"o":41.415,"t":"2026-10-12T14:30:00Z","v":34539,"vw":41.428953},{"c":41.455,"h":41.47,"l":41.42,"n":162,"o":41.44,"t":"2026-10-12T14:45:00Z","v":52433,"vw":41.462197},{"c":41.45,"h":41.475,"l":41.445,"n":184,"o":41.45,"t":"2026-10-12T15:00:00Z","v":56956,"vw":41.456971},{"c":41.435,"h":41.455,"l":41.425,"n":101,"o":41.455,"t":"2026-10-12T15:15:00Z","v":36996,"vw":41.431447},{"c":41.495,"h":41.495,"l":41.435,"n":257,"o":41.44,"t":"2026-10-12T15:30:00Z","v":13143,"vw":41.459857},{"c":41.485,"h":41.52,"l":41.48,"n":298,"o":41.495,"t":"2026-10-12T15:45:00Z","v":63109,"vw":41.508754},{"c":41.475,"h":41.51,"l":41.475,"n":218,"o":41.49,"t":"2026-10-12T16:00:00Z","v":22388,"vw":41.493443},{"c":41.46,"h":41.485,"l":41.455,"n":155,"o":41.47,"t":"2026-10-12T16:15:00Z","v":19827,"vw":41.472657},{"c":41.465,"h":41.475,"l":41.46,"n":114,"o":41.465,"t":"2026-10-12T16:30:00Z","v":9665,"vw":41.470147},{"c":41.465,"h":41.47,"l":41.455,"n":112,"o":41.465,"t":"2026-10-12T16:45:00Z","v":8197,"vw":41.460842},{"c":41.48,"h":41.485,"l":41.46,"n":159,"o":41.47,"t":"2026-10-12T17:00:00Z","v":13527,"vw":41.472906},{"c":41.47,"h":41.485,"l":41.47,"n":56,"o":41.475,"t":"2026-10-12T17:15:00Z","v":6331,"vw":41.479622},{"c":41.465,"h":41.48,"l":41.45,"n":97,"o":41.46,"t":"2026-10-12T17:30:00Z","v":7372,"vw":41.462748},{"c":41.475,"h":41.475,"l":41.46,"n":27,"o":41.465,"t":"2026-10-12T17:45:00Z","v":1859,"vw":41.465652},{"c":41.465,"h":41.47,"l":41.46,"n":86,"o":41.47,"t":"2026-10-12T18:00:00Z","v":4322,"vw":41.465573},{"c":41.4501,"h":41.46,"l":41.445,"n":99,"o":41.46,"t":"2026-10-12T18:15:00Z","v":9499,"vw":41.45065},{"c":41.435,"h":41.455,"l":41.435,"n":57,"o":41.455,"t":"2026-10-12T18:30:00Z","v":3468,"vw":41.447529},{"c":41.41,"h":41.435,"l":41.405,"n":127,"o":41.435,"t":"2026-10-12T18:45:00Z","v":10320,"vw":41.416167},{"c":41.405,"h":41.41,"l":41.39,"n":114,"o":41.41,"t":"2026-10-12T19:00:00Z","v":8425,"vw":41.400955},{"c":41.415,"h":41.42,"l":41.4005,"n":91,"o":41.405,"t":"2026-10-12T19:15:00Z","v":7602,"vw":41.411225},{"c":41.405,"h":41.435,"l":41.405,"n":319,"o":41.42,"t":"2026-10-12T19:30:00Z","v":15878,"vw":41.416262},{"c":41.405,"h":41.415,"l":41.4,"n":136,"o":41.4,"t":"2026-10-12T19:45:00Z","v":28391,"vw":41.404431},{"c":41.41,"h":41.41,"l":41.41,"n":5,"o":41.41,"t":"2026-10-12T20:00:00Z","v":291,"vw":41.41},{"c":41.445,"h":41.48,"l":41.38,"n":321,"o":41.42,"t":"2026-10-13T13:30:00Z","v":49010,"vw":41.44647},{"c":41.33,"h":41.465,"l":41.33,"n":81,"o":41.465,"t":"2026-10-13T13:45:00Z","v":7858,"vw":41.399417},{"c":41.335,"h":41.345,"l":41.3,"n":122,"o":41.32,"t":"2026-10-13T14:00:00Z","v":12529,"vw":41.329308},{"c":41.32,"h":41.3401,"l":41.3,"n":89,"o":41.34,"t":"2026-10-13T14:15:00Z","v":8028,"vw":41.32323},{"c":41.335,"h":41.35,"l":41.325,"n":90,"o":41.34,"t":"2026-10-13T14:30:00Z","v":44826,"vw":41.347417},{"c":41.2925,"h":41.35,"l":41.2925,"n":142,"o":41.335,"t":"2026-10-13T14:45:00Z","v":17778,"vw":41.326886},{"c":41.3341,"h":41.335,"l":41.275,"n":131,"o":41.275,"t":"2026-10-13T15:00:00Z","v":21026,"vw":41.310294},{"c":41.31,"h":41.34,"l":41.31,"n":53,"o":41.335,"t":"2026-10-13T15:15:00Z","v":2159,"vw":41.326244},{"c":41.31,"h":41.325,"l":41.29,"n":188,"o":41.31,"t":"2026-10-13T15:30:00Z","v":13862,"vw":41.314444},{"c":41.35,"h":41.35,"l":41.3,"n":76,"o":41.31,"t":"2026-10-13T15:45:00Z","v":4348,"vw":41.320029},{"c":41.345,"h":41.38,"l":41.33,"n":130,"o":41.36,"t":"2026-10-13T16:00:00Z","v":13532,"vw":41.353861},{"c":41.355,"h":41.355,"l":41.34,"n":54,"o":41.35,"t":"2026-10-13T16:15:00Z","v":5053,"vw":41.346596},{"c":41.395,"h":41.395,"l":41.355,"n":110,"o":41.355,"t":"2026-10-13T16:30:00Z","v":9198,"vw":41.372645},{"c":41.35,"h":41.395,"l":41.35,"n":70,"o":41.39,"t":"2026-10-13T16:45:00Z","v":7723,"vw":41.377976},{"c":41.375,"h":41.375,"l":41.335,"n":110,"o":41.345,"t":"2026-10-13T17:00:00Z","v":9354,"vw":41.358392},{"c":41.355,"h":41.385,"l":41.355,"n":75,"o":41.37,"t":"2026-10-13T17:15:00Z","v":6703,"vw":41.370549},{"c":41.395,"h":41.41,"l":41.36,"n":270,"o":41.3699,"t":"2026-10-13T17:30:00Z","v":37507,"vw":41.388559},{"c":41.38,"h":41.4,"l":41.355,"n":447,"o":41.395,"t":"2026-10-13T17:45:00Z","v":67585,"vw":41.3751},{"c":41.435,"h":41.45,"l":41.375,"n":264,"o":41.375,"t":"2026-10-13T18:00:00Z","v":116802,"vw":41.41024},{"c":41.43,"h":41.435,"l":41.41,"n":145,"o":41.43,"t":"2026-10-13T18:15:00Z","v":19136,"vw":41.427349},{"c":41.445,"h":41.445,"l":41.41,"n":208,"o":41.435,"t":"2026-10-13T18:30:00Z","v":31971,"vw":41.430941},{"c":41.445,"h":41.455,"l":41.43,"n":93,"o":41.445,"t":"2026-10-13T18:45:00Z","v":9064,"vw":41.441825},{"c":41.44,"h":41.46,"l":41.44,"n":313,"o":41.445,"t":"2026-10-13T19:00:00Z","v":53902,"vw":41.452205},{"c":41.445,"h":41.455,"l":41.43,"n":177,"o":41.45,"t":"2026-10-13T19:15:00Z","v":15703,"vw":41.44305},{"c":41.45,"h":41.465,"l":41.44,"n":366,"o":41.445,"t":"2026-10-13T19:30:00Z","v":28862,"vw":41.452987},{"c":41.395,"h":41.455,"l":41.395,"n":328,"o":41.445,"t":"2026-10-13T19:45:00Z","v":72421,"vw":41.417627},{"c":41.41,"h":41.41,"l":41.41,"n":5,"o":41.41,"t":"2026-10-13T20:00:00Z","v":1376,"vw":41.41},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-14T13:00:00Z","v":126,"vw":41.1},{"c":41.06,"h":41.06,"l":41.06,"n":7,"o":41.06,"t":"2026-10-14T13:15:00Z","v":2500,"vw":41.06},{"c":41.13,"h":41.16,"l":41.0675,"n":126,"o":41.08,"t":"2026-10-14T13:30:00Z","v":27095,"vw":41.088651},{"c":40.95,"h":41.135,"l":40.95,"n":150,"o":41.115,"t":"2026-10-14T13:45:00Z","v":16506,"vw":41.063097},{"c":40.96,"h":41,"l":40.945,"n":93,"o":40.945,"t":"2026-10-14T14:00:00Z","v":6938,"vw":40.962964},{"c":40.99,"h":41,"l":40.97,"n":112,"o":40.97,"t":"2026-10-14T14:15:00Z","v":7470,"vw":40.978638},{"c":41.07,"h":41.07,"l":40.98,"n":117,"o":40.99,"t":"2026-10-14T14:30:00Z","v":14525,"vw":41.014759},{"c":40.98,"h":41.055,"l":40.95,"n":211,"o":41.055,"t":"2026-10-14T14:45:00Z","v":36527,"vw":41.012833},{"c":40.89,"h":40.985,"l":40.87,"n":210,"o":40.98,"t":"2026-10-14T15:00:00Z","v":24497,"vw":40.921398},{"c":40.93,"h":40.96,"l":40.88,"n":151,"o":40.88,"t":"2026-10-14T15:15:00Z","v":20860,"vw":40.934574},{"c":40.895,"h":40.9325,"l":40.88,"n":98,"o":40.9325,"t":"2026-10-14T15:30:00Z","v":10291,"vw":40.90058},{"c":40.8601,"h":40.925,"l":40.8601,"n":132,"o":40.91,"t":"2026-10-14T15:45:00Z","v":38724,"vw":40.904364},{"c":40.8302,"h":40.87,"l":40.83,"n":136,"o":40.86,"t":"2026-10-14T16:00:00Z","v":8747,"vw":40.852377},{"c":40.83,"h":40.83,"l":40.81,"n":118,"o":40.83,"t":"2026-10-14T16:15:00Z","v":16224,"vw":40.820592},{"c":40.84,"h":40.85,"l":40.805,"n":149,"o":40.82,"t":"2026-10-14T16:30:00Z","v":12365,"vw":40.83097},{"c":40.84,"h":40.85,"l":40.83,"n":72,"o":40.85,"t":"2026-10-14T16:45:00Z","v":6603,"vw":40.843944},{"c":40.81,"h":40.85,"l":40.805,"n":123,"o":40.85,"t":"2026-10-14T17:00:00Z","v":14331,"vw":40.812083},{"c":40.82,"h":40.835,"l":40.795,"n":125,"o":40.805,"t":"2026-10-14T17:15:00Z","v":8582,"vw":40.815509},{"c":40.8,"h":40.825,"l":40.8,"n":127,"o":40.815,"t":"2026-10-14T17:30:00Z","v":13541,"vw":40.811354},{"c":40.76,"h":40.8001,"l":40.74,"n":143,"o":40.8,"t":"2026-10-14T17:45:00Z","v":6817,"vw":40.778364},{"c":40.855,"h":40.855,"l":40.735,"n":429,"o":40.76,"t":"2026-10-14T18:00:00Z","v":95207,"vw":40.787766},{"c":40.86,"h":40.865,"l":40.835,"n":142,"o":40.855,"t":"2026-10-14T18:15:00Z","v":8668,"vw":40.854845},{"c":40.85,"h":40.88,"l":40.84,"n":144,"o":40.865,"t":"2026-10-14T18:30:00Z","v":9146,"vw":40.863117},{"c":40.85,"h":40.875,"l":40.84,"n":167,"o":40.845,"t":"2026-10-14T18:45:00Z","v":12645,"vw":40.859933},{"c":40.84,"h":40.85,"l":40.81,"n":181,"o":40.85,"t":"2026-10-14T19:00:00Z","v":69886,"vw":40.836671},{"c":40.825,"h":40.875,"l":40.78,"n":264,"o":40.84,"t":"2026-10-14T19:15:00Z","v":511910,"vw":40.787617},{"c":40.8,"h":40.835,"l":40.7828,"n":579,"o":40.82,"t":"2026-10-14T19:30:00Z","v":102141,"vw":40.819703},{"c":40.825,"h":40.83,"l":40.79,"n":213,"o":40.79,"t":"2026-10-14T19:45:00Z","v":28904,"vw":40.811761},{"c":40.83,"h":40.83,"l":40.83,"n":6,"o":40.83,"t":"2026-10-14T20:00:00Z","v":1261,"vw":40.83},{"c":40.5,"h":40.5,"l":40.5,"n":5,"o":40.5,"t":"2026-10-15T08:00:00Z","v":211,"vw":40.5},{"c":40.32,"h":40.365,"l":40.205,"n":411,"o":40.29,"t":"2026-10-15T13:30:00Z","v":49027,"vw":40.287732},{"c":40.25,"h":40.32,"l":40.215,"n":233,"o":40.31,"t":"2026-10-15T13:45:00Z","v":29992,"vw":40.260255},{"c":40.3,"h":40.3701,"l":40.25,"n":322,"o":40.26,"t":"2026-10-15T14:00:00Z","v":108260,"vw":40.353544},{"c":40.34,"h":40.355,"l":40.29,"n":204,"o":40.3,"t":"2026-10-15T14:15:00Z","v":47446,"vw":40.337038},{"c":40.435,"h":40.435,"l":40.33,"n":141,"o":40.33,"t":"2026-10-15T14:30:00Z","v":18019,"vw":40.389686},{"c":40.435,"h":40.435,"l":40.39,"n":90,"o":40.4,"t":"2026-10-15T14:45:00Z","v":5772,"vw":40.407732},{"c":40.5,"h":40.5,"l":40.445,"n":200,"o":40.45,"t":"2026-10-15T15:00:00Z","v":23223,"vw":40.466182},{"c":40.465,"h":40.535,"l":40.465,"n":115,"o":40.51,"t":"2026-10-15T15:15:00Z","v":10643,"vw":40.511639},{"c":40.46,"h":40.48,"l":40.43,"n":146,"o":40.465,"t":"2026-10-15T15:30:00Z","v":27581,"vw":40.462969},{"c":40.46,"h":40.47,"l":40.44,"n":123,"o":40.465,"t":"2026-10-15T15:45:00Z","v":12104,"vw":40.460271},{"c":40.4,"h":40.46,"l":40.395,"n":138,"o":40.46,"t":"2026-10-15T16:00:00Z","v":10713,"vw":40.435361},{"c":40.44,"h":40.44,"l":40.4,"n":116,"o":40.405,"t":"2026-10-15T16:15:00Z","v":13740,"vw":40.423025},{"c":40.465,"h":40.485,"l":40.42,"n":274,"o":40.43,"t":"2026-10-15T16:30:00Z","v":34235,"vw":40.446041},{"c":40.475,"h":40.48,"l":40.445,"n":248,"o":40.465,"t":"2026-10-15T16:45:00Z","v":27281,"vw":40.465747},{"c":40.49,"h":40.515,"l":40.46,"n":218,"o":40.475,"t":"2026-10-15T17:00:00Z","v":24343,"vw":40.483158},{"c":40.475,"h":40.51,"l":40.465,"n":207,"o":40.505,"t":"2026-10-15T17:15:00Z","v":26089,"vw":40.49222},{"c":40.54,"h":40.555,"l":40.475,"n":221,"o":40.475,"t":"2026-10-15T17:30:00Z","v":27554,"vw":40.519138},{"c":40.545,"h":40.55,"l":40.525,"n":188,"o":40.535,"t":"2026-10-15T17:45:00Z","v":24588,"vw":40.54162},{"c":40.49,"h":40.545,"l":40.49,"n":261,"o":40.545,"t":"2026-10-15T18:00:00Z","v":23907,"vw":40.516504},{"c":40.505,"h":40.505,"l":40.475,"n":256,"o":40.485,"t":"2026-10-15T18:15:00Z","v":23901,"vw":40.487411},{"c":40.525,"h":40.53,"l":40.5,"n":300,"o":40.5,"t":"2026-10-15T18:30:00Z","v":31862,"vw":40.520233},{"c":40.54,"h":40.54,"l":40.52,"n":144,"o":40.525,"t":"2026-10-15T18:45:00Z","v":23836,"vw":40.529458},{"c":40.59,"h":40.595,"l":40.54,"n":258,"o":40.54,"t":"2026-10-15T19:00:00Z","v":25174,"vw":40.567098},{"c":40.57,"h":40.61,"l":40.565,"n":472,"o":40.585,"t":"2026-10-15T19:15:00Z","v":239810,"vw":40.597064},{"c":40.6,"h":40.6,"l":40.56,"n":750,"o":40.56,"t":"2026-10-15T19:30:00Z","v":116966,"vw":40.580623},{"c":40.62,"h":40.645,"l":40.595,"n":820,"o":40.595,"t":"2026-10-15T19:45:00Z","v":155156,"vw":40.626837},{"c":40.63,"h":40.63,"l":40.63,"n":6,"o":40.63,"t":"2026-10-15T20:00:00Z","v":6081,"vw":40.63},{"c":40.95,"h":40.95,"l":40.95,"n":2,"o":40.95,"t":"2026-10-16T12:15:00Z","v":1304,"vw":40.95},{"c":40.995,"h":41.055,"l":40.98,"n":325,"o":41,"t":"2026-10-16T13:30:00Z","v":47893,"vw":41.015635},{"c":40.925,"h":41.01,"l":40.91,"n":220,"o":41.01,"t":"2026-10-16T13:45:00Z","v":24035,"vw":40.956188},{"c":40.91,"h":40.98,"l":40.87,"n":239,"o":40.93,"t":"2026-10-16T14:00:00Z","v":39793,"vw":40.912248},{"c":40.925,"h":40.94,"l":40.885,"n":190,"o":40.91,"t":"2026-10-16T14:15:00Z","v":23873,"vw":40.907178},{"c":40.93,"h":40.96,"l":40.92,"n":187,"o":40.925,"t":"2026-10-16T14:30:00Z","v":20120,"vw":40.935284},{"c":40.975,"h":40.98,"l":40.93,"n":292,"o":40.93,"t":"2026-10-16T14:45:00Z","v":44273,"vw":40.961233},{"c":40.875,"h":40.98,"l":40.875,"n":216,"o":40.98,"t":"2026-10-16T15:00:00Z","v":19248,"vw":40.924139},{"c":40.81,"h":40.87,"l":40.805,"n":206,"o":40.86,"t":"2026-10-16T15:15:00Z","v":32429,"vw":40.823141},{"c":40.795,"h":40.83,"l":40.79,"n":115,"o":40.815,"t":"2026-10-16T15:30:00Z","v":16550,"vw":40.817927},{"c":40.6799,"h":40.8,"l":40.6799,"n":195,"o":40.78,"t":"2026-10-16T15:45:00Z","v":34942,"vw":40.78008},{"c":40.65,"h":40.68,"l":40.63,"n":107,"o":40.68,"t":"2026-10-16T16:00:00Z","v":7023,"vw":40.652115},{"c":40.645,"h":40.695,"l":40.64,"n":235,"o":40.67,"t":"2026-10-16T16:15:00Z","v":41751,"vw":40.655984},{"c":40.58,"h":40.63,"l":40.55,"n":237,"o":40.63,"t":"2026-10-16T16:30:00Z","v":32718,"vw":40.580061},{"c":40.555,"h":40.585,"l":40.521,"n":167,"o":40.58,"t":"2026-10-16T16:45:00Z","v":28940,"vw":40.552595},{"c":40.43,"h":40.55,"l":40.43,"n":168,"o":40.55,"t":"2026-10-16T17:00:00Z","v":10516,"vw":40.49225},{"c":40.44,"h":40.45,"l":40.383,"n":253,"o":40.43,"t":"2026-10-16T17:15:00Z","v":43231,"vw":40.41733},{"c":40.53,"h":40.545,"l":40.435,"n":198,"o":40.44,"t":"2026-10-16T17:30:00Z","v":23740,"vw":40.475586},{"c":40.435,"h":40.52,"l":40.43,"n":208,"o":40.52,"t":"2026-10-16T17:45:00Z","v":15167,"vw":40.463099},{"c":40.425,"h":40.445,"l":40.38,"n":204,"o":40.43,"t":"2026-10-16T18:00:00Z","v":40855,"vw":40.419674},{"c":40.415,"h":40.44,"l":40.38,"n":131,"o":40.43,"t":"2026-10-16T18:15:00Z","v":7968,"vw":40.407022},{"c":40.4,"h":40.425,"l":40.385,"n":139,"o":40.385,"t":"2026-10-16T18:30:00Z","v":14883,"vw":40.394237},{"c":40.37,"h":40.405,"l":40.34,"n":167,"o":40.4,"t":"2026-10-16T18:45:00Z","v":31112,"vw":40.381022},{"c":40.41,"h":40.41,"l":40.3299,"n":170,"o":40.36,"t":"2026-10-16T19:00:00Z","v":27745,"vw":40.377626},{"c":40.435,"h":40.45,"l":40.38,"n":228,"o":40.425,"t":"2026-10-16T19:15:00Z","v":15676,"vw":40.415876},{"c":40.365,"h":40.465,"l":40.355,"n":440,"o":40.45,"t":"2026-10-16T19:30:00Z","v":26529,"vw":40.406638},{"c":40.44,"h":40.445,"l":40.365,"n":290,"o":40.365,"t":"2026-10-16T19:45:00Z","v":27557,"vw":40.398253},{"c":40.3,"h":40.46,"l":40.3,"n":7,"o":40.46,"t":"2026-10-16T20:00:00Z","v":2058,"vw":40.414876},{"c":40.69,"h":40.69,"l":40.62,"n":224,"o":40.66,"t":"2026-10-19T13:30:00Z","v":25891,"vw":40.646907},{"c":40.675,"h":40.675,"l":40.63,"n":123,"o":40.67,"t":"2026-10-19T13:45:00Z","v":10998,"vw":40.657767},{"c":40.68,"h":40.68,"l":40.595,"n":228,"o":40.65,"t":"2026-10-19T14:00:00Z","v":20890,"vw":40.63851},{"c":40.64,"h":40.74,"l":40.64,"n":91,"o":40.71,"t":"2026-10-19T14:15:00Z","v":7141,"vw":40.692492},{"c":40.58,"h":40.64,"l":40.57,"n":100,"o":40.64,"t":"2026-10-19T14:30:00Z","v":9405,"vw":40.590494},{"c":40.6,"h":40.61,"l":40.56,"n":115,"o":40.575,"t":"2026-10-19T14:45:00Z","v":15553,"vw":40.583791},{"c":40.66,"h":40.665,"l":40.585,"n":69,"o":40.585,"t":"2026-10-19T15:00:00Z","v":12234,"vw":40.645972},{"c":40.74,"h":40.74,"l":40.66,"n":72,"o":40.67,"t":"2026-10-19T15:15:00Z","v":9953,"vw":40.694334},{"c":40.7,"h":40.73,"l":40.69,"n":214,"o":40.72,"t":"2026-10-19T15:30:00Z","v":8970,"vw":40.708232},{"c":40.68,"h":40.71,"l":40.68,"n":172,"o":40.695,"t":"2026-10-19T15:45:00Z","v":22544,"vw":40.695383},{"c":40.62,"h":40.675,"l":40.59,"n":122,"o":40.675,"t":"2026-10-19T16:00:00Z","v":8835,"vw":40.616299},{"c":40.61,"h":40.62,"l":40.59,"n":89,"o":40.6099,"t":"2026-10-19T16:15:00Z","v":6165,"vw":40.607695},{"c":40.565,"h":40.59,"l":40.56,"n":86,"o":40.59,"t":"2026-10-19T16:30:00Z","v":6260,"vw":40.57354},{"c":40.52,"h":40.565,"l":40.52,"n":64,"o":40.565,"t":"2026-10-19T16:45:00Z","v":3870,"vw":40.533595},{"c":40.49,"h":40.52,"l":40.475,"n":121,"o":40.51,"t":"2026-10-19T17:00:00Z","v":5055,"vw":40.50099},{"c":40.52,"h":40.525,"l":40.49,"n":135,"o":40.49,"t":"2026-10-19T17:15:00Z","v":9030,"vw":40.506696},{"c":40.53,"h":40.53,"l":40.5,"n":82,"o":40.51,"t":"2026-10-19T17:30:00Z","v":6498,"vw":40.510301},{"c":40.535,"h":40.5351,"l":40.49,"n":145,"o":40.52,"t":"2026-10-19T17:45:00Z","v":8316,"vw":40.502215},{"c":40.5301,"h":40.535,"l":40.495,"n":90,"o":40.53,"t":"2026-10-19T18:00:00Z","v":5651,"vw":40.514091},{"c":40.49,"h":40.535,"l":40.49,"n":69,"o":40.535,"t":"2026-10-19T18:15:00Z","v":3299,"vw":40.512405},{"c":40.52,"h":40.53,"l":40.49,"n":90,"o":40.5,"t":"2026-10-19T18:30:00Z","v":6388,"vw":40.510707},{"c":40.52,"h":40.54,"l":40.52,"n":47,"o":40.525,"t":"2026-10-19T18:45:00Z","v":3622,"vw":40.526789},{"c":40.5099,"h":40.525,"l":40.5099,"n":62,"o":40.525,"t":"2026-10-19T19:00:00Z","v":4719,"vw":40.514443},{"c":40.53,"h":40.555,"l":40.5152,"n":118,"o":40.5152,"t":"2026-10-19T19:15:00Z","v":7065,"vw":40.534886},{"c":40.52,"h":40.54,"l":40.51,"n":251,"o":40.53,"t":"2026-10-19T19:30:00Z","v":11544,"vw":40.527359},{"c":40.445,"h":40.515,"l":40.435,"n":166,"o":40.51,"t":"2026-10-19T19:45:00Z","v":29972,"vw":40.457828},{"c":40.44,"h":40.44,"l":40.44,"n":8,"o":40.44,"t":"2026-10-19T20:00:00Z","v":873,"vw":40.44},{"c":40.3314,"h":40.41,"l":40.28,"n":406,"o":40.32,"t":"2026-10-20T13:30:00Z","v":70288,"vw":40.359625},{"c":40.47,"h":40.47,"l":40.325,"n":127,"o":40.33,"t":"2026-10-20T13:45:00Z","v":22446,"vw":40.406829},{"c":40.53,"h":40.53,"l":40.45,"n":112,"o":40.47,"t":"2026-10-20T14:00:00Z","v":29371,"vw":40.490754},{"c":40.725,"h":40.725,"l":40.55,"n":161,"o":40.55,"t":"2026-10-20T14:15:00Z","v":28027,"vw":40.638999},{"c":40.765,"h":40.765,"l":40.7,"n":166,"o":40.74,"t":"2026-10-20T14:30:00Z","v":19488,"vw":40.730234},{"c":40.755,"h":40.77,"l":40.725,"n":168,"o":40.765,"t":"2026-10-20T14:45:00Z","v":26540,"vw":40.74376},{"c":40.62,"h":40.735,"l":40.61,"n":172,"o":40.73,"t":"2026-10-20T15:00:00Z","v":25968,"vw":40.697271},{"c":40.58,"h":40.67,"l":40.58,"n":85,"o":40.62,"t":"2026-10-20T15:15:00Z","v":18649,"vw":40.621221},{"c":40.63,"h":40.635,"l":40.545,"n":178,"o":40.58,"t":"2026-10-20T15:30:00Z","v":20452,"vw":40.586678},{"c":40.64,"h":40.64,"l":40.6,"n":115,"o":40.62,"t":"2026-10-20T15:45:00Z","v":12417,"vw":40.624018},{"c":40.615,"h":40.66,"l":40.605,"n":97,"o":40.64,"t":"2026-10-20T16:00:00Z","v":7608,"vw":40.633117},{"c":40.63,"h":40.6301,"l":40.595,"n":67,"o":40.62,"t":"2026-10-20T16:15:00Z","v":4201,"vw":40.611776},{"c":40.645,"h":40.67,"l":40.63,"n":171,"o":40.63,"t":"2026-10-20T16:30:00Z","v":393527,"vw":40.660853},{"c":40.6501,"h":40.67,"l":40.6301,"n":343,"o":40.65,"t":"2026-10-20T16:45:00Z","v":62624,"vw":40.64805},{"c":40.65,"h":40.65,"l":40.615,"n":156,"o":40.65,"t":"2026-10-20T17:00:00Z","v":21415,"vw":40.637427},{"c":40.68,"h":40.68,"l":40.645,"n":126,"o":40.65,"t":"2026-10-20T17:15:00Z","v":13376,"vw":40.655893},{"c":40.7,"h":40.705,"l":40.68,"n":136,"o":40.69,"t":"2026-10-20T17:30:00Z","v":19336,"vw":40.69769},{"c":40.695,"h":40.72,"l":40.6929,"n":237,"o":40.705,"t":"2026-10-20T17:45:00Z","v":28136,"vw":40.703311},{"c":40.705,"h":40.71,"l":40.6929,"n":127,"o":40.7,"t":"2026-10-20T18:00:00Z","v":17548,"vw":40.701999},{"c":40.68,"h":40.71,"l":40.665,"n":87,"o":40.71,"t":"2026-10-20T18:15:00Z","v":11367,"vw":40.685682},{"c":40.63,"h":40.675,"l":40.63,"n":80,"o":40.6728,"t":"2026-10-20T18:30:00Z","v":9081,"vw":40.647856},{"c":40.67,"h":40.685,"l":40.635,"n":81,"o":40.635,"t":"2026-10-20T18:45:00Z","v":9438,"vw":40.664922},{"c":40.655,"h":40.685,"l":40.655,"n":159,"o":40.67,"t":"2026-10-20T19:00:00Z","v":21591,"vw":40.674958},{"c":40.66,"h":40.665,"l":40.64,"n":152,"o":40.655,"t":"2026-10-20T19:15:00Z","v":22572,"vw":40.653675},{"c":40.67,"h":40.675,"l":40.635,"n":420,"o":40.66,"t":"2026-10-20T19:30:00Z","v":36257,"vw":40.664519},{"c":40.635,"h":40.665,"l":40.62,"n":207,"o":40.665,"t":"2026-10-20T19:45:00Z","v":44592,"vw":40.6425},{"c":40.62,"h":40.62,"l":40.62,"n":7,"o":40.62,"t":"2026-10-20T20:00:00Z","v":4857,"vw":40.62},{"c":40.64,"h":40.64,"l":40.64,"n":5,"o":40.64,"t":"2026-10-20T20:45:00Z","v":2811,"vw":40.64},{"c":40.64,"h":40.64,"l":40.64,"n":2,"o":40.64,"t":"2026-10-20T21:00:00Z","v":937,"vw":40.64},{"c":40.695,"h":40.91,"l":40.67,"n":388,"o":40.9,"t":"2026-10-21T13:30:00Z","v":45302,"vw":40.734803},{"c":40.71,"h":40.775,"l":40.695,"n":385,"o":40.695,"t":"2026-10-21T13:45:00Z","v":46807,"vw":40.719832},{"c":40.675,"h":40.745,"l":40.63,"n":212,"o":40.72,"t":"2026-10-21T14:00:00Z","v":25751,"vw":40.675021},{"c":40.695,"h":40.715,"l":40.62,"n":280,"o":40.685,"t":"2026-10-21T14:15:00Z","v":33123,"vw":40.664868},{"c":40.715,"h":40.745,"l":40.675,"n":259,"o":40.69,"t":"2026-10-21T14:30:00Z","v":39939,"vw":40.709704},{"c":40.665,"h":40.735,"l":40.665,"n":134,"o":40.71,"t":"2026-10-21T14:45:00Z","v":18842,"vw":40.707877},{"c":40.71,"h":40.715,"l":40.64,"n":216,"o":40.675,"t":"2026-10-21T15:00:00Z","v":32988,"vw":40.674572},{"c":40.775,"h":40.775,"l":40.715,"n":183,"o":40.715,"t":"2026-10-21T15:15:00Z","v":19767,"vw":40.74017},{"c":40.795,"h":40.81,"l":40.7815,"n":169,"o":40.795,"t":"2026-10-21T15:30:00Z","v":15992,"vw":40.79694},{"c":40.785,"h":40.8,"l":40.775,"n":146,"o":40.8,"t":"2026-10-21T15:45:00Z","v":14374,"vw":40.790362},{"c":40.785,"h":40.8,"l":40.77,"n":145,"o":40.78,"t":"2026-10-21T16:00:00Z","v":15442,"vw":40.782625},{"c":40.785,"h":40.79,"l":40.77,"n":123,"o":40.78,"t":"2026-10-21T16:15:00Z","v":14031,"vw":40.777621},{"c":40.81,"h":40.855,"l":40.765,"n":238,"o":40.785,"t":"2026-10-21T16:30:00Z","v":25004,"vw":40.785543},{"c":40.8,"h":40.8299,"l":40.79,"n":130,"o":40.81,"t":"2026-10-21T16:45:00Z","v":11870,"vw":40.802933},{"c":40.8,"h":40.815,"l":40.785,"n":94,"o":40.795,"t":"2026-10-21T17:00:00Z","v":8315,"vw":40.801754},{"c":40.775,"h":40.815,"l":40.775,"n":89,"o":40.815,"t":"2026-10-21T17:15:00Z","v":11913,"vw":40.790231},{"c":40.755,"h":40.775,"l":40.755,"n":110,"o":40.775,"t":"2026-10-21T17:30:00Z","v":11809,"vw":40.761213},{"c":40.74,"h":40.76,"l":40.74,"n":210,"o":40.75,"t":"2026-10-21T17:45:00Z","v":16108,"vw":40.750035},{"c":40.74,"h":40.75,"l":40.73,"n":102,"o":40.745,"t":"2026-10-21T18:00:00Z","v":15240,"vw":40.742426},{"c":40.76,"h":40.77,"l":40.75,"n":157,"o":40.755,"t":"2026-10-21T18:15:00Z","v":61775,"vw":40.766644},{"c":40.77,"h":40.785,"l":40.76,"n":152,"o":40.765,"t":"2026-10-21T18:30:00Z","v":13890,"vw":40.772735},{"c":40.62,"h":40.7755,"l":40.62,"n":328,"o":40.7751,"t":"2026-10-21T18:45:00Z","v":39060,"vw":40.717602},{"c":40.62,"h":40.63,"l":40.53,"n":297,"o":40.62,"t":"2026-10-21T19:00:00Z","v":22534,"vw":40.59205},{"c":40.7107,"h":40.7107,"l":40.625,"n":489,"o":40.625,"t":"2026-10-21T19:15:00Z","v":63296,"vw":40.672843},{"c":40.725,"h":40.735,"l":40.715,"n":415,"o":40.715,"t":"2026-10-21T19:30:00Z","v":23500,"vw":40.724815},{"c":40.7,"h":40.76,"l":40.69,"n":776,"o":40.74,"t":"2026-10-21T19:45:00Z","v":190214,"vw":40.712304},{"c":40.72,"h":40.72,"l":40.72,"n":4,"o":40.72,"t":"2026-10-21T20:00:00Z","v":98378,"vw":40.72},{"c":40.4,"h":40.44,"l":40.34,"n":129,"o":40.34,"t":"2026-10-22T13:30:00Z","v":14466,"vw":40.396267},{"c":40.43,"h":40.445,"l":40.375,"n":134,"o":40.375,"t":"2026-10-22T13:45:00Z","v":13468,"vw":40.413411},{"c":40.335,"h":40.435,"l":40.335,"n":155,"o":40.42,"t":"2026-10-22T14:00:00Z","v":24943,"vw":40.376334},{"c":40.245,"h":40.35,"l":40.245,"n":93,"o":40.325,"t":"2026-10-22T14:15:00Z","v":12032,"vw":40.317793},{"c":40.16,"h":40.255,"l":40.15,"n":150,"o":40.25,"t":"2026-10-22T14:30:00Z","v":27316,"vw":40.202277},{"c":40.215,"h":40.22,"l":40.15,"n":158,"o":40.16,"t":"2026-10-22T14:45:00Z","v":30413,"vw":40.175422},{"c":40.15,"h":40.22,"l":40.15,"n":145,"o":40.21,"t":"2026-10-22T15:00:00Z","v":15333,"vw":40.191144},{"c":40.16,"h":40.22,"l":40.16,"n":202,"o":40.16,"t":"2026-10-22T15:15:00Z","v":19365,"vw":40.193598},{"c":40.175,"h":40.21,"l":40.13,"n":400,"o":40.15,"t":"2026-10-22T15:30:00Z","v":53154,"vw":40.161619},{"c":40.26,"h":40.275,"l":40.17,"n":182,"o":40.18,"t":"2026-10-22T15:45:00Z","v":18774,"vw":40.213878},{"c":40.29,"h":40.295,"l":40.245,"n":137,"o":40.27,"t":"2026-10-22T16:00:00Z","v":16694,"vw":40.26971},{"c":40.3,"h":40.3197,"l":40.3,"n":124,"o":40.305,"t":"2026-10-22T16:15:00Z","v":14206,"vw":40.309106},{"c":40.245,"h":40.2901,"l":40.245,"n":122,"o":40.2901,"t":"2026-10-22T16:30:00Z","v":22836,"vw":40.272074},{"c":40.2761,"h":40.29,"l":40.225,"n":148,"o":40.23,"t":"2026-10-22T16:45:00Z","v":86908,"vw":40.241568},{"c":40.25,"h":40.27,"l":40.23,"n":147,"o":40.27,"t":"2026-10-22T17:00:00Z","v":18808,"vw":40.243595},{"c":40.27,"h":40.295,"l":40.25,"n":133,"o":40.265,"t":"2026-10-22T17:15:00Z","v":10373,"vw":40.279026},{"c":40.305,"h":40.32,"l":40.28,"n":102,"o":40.28,"t":"2026-10-22T17:30:00Z","v":46632,"vw":40.308909},{"c":40.295,"h":40.305,"l":40.275,"n":164,"o":40.305,"t":"2026-10-22T17:45:00Z","v":10784,"vw":40.292327},{"c":40.26,"h":40.295,"l":40.24,"n":195,"o":40.295,"t":"2026-10-22T18:00:00Z","v":16359,"vw":40.256753},{"c":40.27,"h":40.32,"l":40.25,"n":348,"o":40.25,"t":"2026-10-22T18:15:00Z","v":43377,"vw":40.29699},{"c":40.2799,"h":40.28,"l":40.245,"n":172,"o":40.26,"t":"2026-10-22T18:30:00Z","v":15167,"vw":40.265225},{"c":40.25,"h":40.28,"l":40.24,"n":185,"o":40.28,"t":"2026-10-22T18:45:00Z","v":13766,"vw":40.262519},{"c":40.26,"h":40.28,"l":40.22,"n":259,"o":40.24,"t":"2026-10-22T19:00:00Z","v":22167,"vw":40.248455},{"c":40.285,"h":40.285,"l":40.255,"n":200,"o":40.26,"t":"2026-10-22T19:15:00Z","v":96008,"vw":40.277165},{"c":40.21,"h":40.2899,"l":40.21,"n":432,"o":40.285,"t":"2026-10-22T19:30:00Z","v":19713,"vw":40.229074},{"c":40.285,"h":40.295,"l":40.19,"n":512,"o":40.21,"t":"2026-10-22T19:45:00Z","v":110080,"vw":40.222402},{"c":40.28,"h":40.28,"l":40.28,"n":5,"o":40.28,"t":"2026-10-22T20:00:00Z","v":4471,"vw":40.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.40293111001201337,"strike":43.941377799759735,"iv":0.33311298922997395,"gamma":0.07424885970015248,"theta":-0.01920479102359472,"vega":0.03171293175887295,"rho":0.00573983236304981,"breakevenPct":10.090141285431342},{"delta":0.25,"premium":0.46219776645142024,"strike":42.83736311398106,"iv":0.28578111292164776,"gamma":0.09850492304079855,"theta":-0.018896910244776032,"vega":0.03592030413699017,"rho":0.007182415430848236,"breakevenPct":7.496427210606964},{"delta":0.3,"premium":0.5205032892717061,"strike":42.05995614304392,"iv":0.2506659847054773,"gamma":0.12257014357285767,"theta":-0.01847934328202012,"vega":0.0393695964373965,"rho":0.00862622387353631,"breakevenPct":5.711170388072549},{"delta":0.35,"premium":0.6059229834089299,"strike":41.59538508295535,"iv":0.23571503818189193,"gamma":0.13801061940470022,"theta":-0.01842806595605832,"vega":0.04152289595805796,"rho":0.010118192840655231,"breakevenPct":4.7698809989182696},{"delta":0.4,"premium":0.6936085626365222,"strike":41.15695718681739,"iv":0.22244917795958563,"gamma":0.1527303400197958,"theta":-0.01840739883083128,"vega":0.043567891570680965,"rho":0.01161418650072813,"breakevenPct":3.899120529925302},{"delta":0.45,"premium":0.8265822784810128,"strike":40.79683544303798,"iv":0.21900025316455696,"gamma":0.1571670253164557,"theta":-0.01862348101265823,"vega":0.044340632911392404,"rho":0.01309928905230057,"breakevenPct":3.3351979183688867},{"delta":0.5,"premium":0.9848101265822786,"strike":40.480379746835446,"iv":0.22102556962025316,"gamma":0.1558695569620253,"theta":-0.018971582278481013,"vega":0.04440392405063291,"rho":0.014578318368914812,"breakevenPct":2.942378037283321},{"delta":0.55,"premium":1.1430379746835446,"strike":40.163924050632914,"iv":0.22305088607594936,"gamma":0.15457208860759494,"theta":-0.019319683544303797,"vega":0.04446721518987341,"rho":0.016057347685529053,"breakevenPct":2.5495581561977554},{"delta":0.6,"premium":1.343309090909091,"strike":39.82472727272727,"iv":0.22636101818181817,"gamma":0.1490975272727273,"theta":-0.019359781818181817,"vega":0.04346589090909091,"rho":0.017520470516801244,"breakevenPct":2.2046583009840206},{"delta":0.65,"premium":1.5887636363636364,"strike":39.461090909090906,"iv":0.23105192727272728,"gamma":0.13913389090909092,"theta":-0.01906887272727273,"vega":0.041320436363636366,"rho":0.018966498826481777,"breakevenPct":1.9112575607113809},{"delta":0.7,"premium":1.8342181818181813,"strike":39.097454545454546,"iv":0.23574283636363635,"gamma":0.12917025454545455,"theta":-0.018777963636363637,"vega":0.039174981818181825,"rho":0.020412527136162307,"breakevenPct":1.6178568204387416},{"delta":0.75,"premium":2.2202014846235416,"strike":38.6118769883351,"iv":0.24654782608695652,"gamma":0.11310975609756098,"theta":-0.01811781548250265,"vega":0.035650265111346766,"rho":0.021770114920276286,"breakevenPct":1.370601968616289},{"delta":0.8,"premium":2.6576352067868507,"strike":38.08165429480382,"iv":0.2595913043478261,"gamma":0.09481707317073168,"theta":-0.017322481442205724,"vega":0.031620572640509007,"rho":0.02309532283983858,"breakevenPct":1.1402420595597516},{"delta":0.85,"premium":3.2741468842729966,"strike":37.37240356083086,"iv":0.27383813056379824,"gamma":0.07474109792284866,"theta":-0.01563100890207715,"vega":0.02623026706231454,"rho":0.024286983594468015,"breakevenPct":0.9100060702677701},{"delta":0.9,"premium":4.0228301886792455,"strike":36.530188679245285,"iv":0.2844356603773585,"gamma":0.053882264150943396,"theta":-0.01310264150943396,"vega":0.019735471698113207,"rho":0.02537525494851215,"breakevenPct":0.6778025519476859}],"put":[{"delta":0.1,"premium":0.35,"strike":32.95718649609893,"iv":0.6066007292524169,"gamma":0.025542655429906077,"theta":-0.020328120208483624,"vega":0.019890572978891012,"rho":-0.0035926680788762252,"breakevenPct":19.048692909386986},{"delta":0.15,"premium":0.3864570800816074,"strike":36.07738811381939,"iv":0.4141454893678647,"gamma":0.0500213781155592,"theta":-0.018183461367088732,"vega":0.0264224163649526,"rho":-0.005330818115703205,"breakevenPct":11.392921961922097},{"delta":0.2,"premium":0.44941584727457135,"strike":37.317755927321905,"iv":0.3482673617794023,"gamma":0.07311905107655266,"theta":-0.01758519202938534,"vega":0.03147895580330416,"rho":-0.007091778055576928,"breakevenPct":8.469860774460452},{"delta":0.25,"premium":0.5020232888341322,"strike":38.36031051778843,"iv":0.2883162482219436,"gamma":0.09830075800816662,"theta":-0.01645112715031051,"vega":0.035823720702433656,"rho":-0.008849863807137476,"breakevenPct":6.012196551751997},{"delta":0.3,"premium":0.5611806500874386,"strike":39.04472260034976,"iv":0.25058070279167693,"gamma":0.12226846561540486,"theta":-0.015475967131509382,"vega":0.03930411370168853,"rho":-0.010602476532924541,"breakevenPct":4.459925644830394},{"delta":0.35,"premium":0.6581828230819802,"strike":39.43273129232792,"iv":0.23795653431414773,"gamma":0.13641612377324203,"theta":-0.01524202434860549,"vega":0.04141454680417085,"rho":-0.012303224753540072,"breakevenPct":3.7374665609584357},{"delta":0.4,"premium":0.7551849960765219,"strike":39.82073998430609,"iv":0.2253323658366185,"gamma":0.15056378193107922,"theta":-0.015008081565701598,"vega":0.04352497990665317,"rho":-0.014003972974155607,"breakevenPct":3.015007477086476},{"delta":0.45,"premium":0.8892699115044249,"strike":40.17003792667509,"iv":0.2194829962073325,"gamma":0.15704898862199745,"theta":-0.014763969658659924,"vega":0.04448299620733249,"rho":-0.015721133968516383,"breakevenPct":2.4807149573717204},{"delta":0.5,"premium":1.0551991150442477,"strike":40.486093552465235,"iv":0.21945139064475347,"gamma":0.15695417193426042,"theta":-0.014511125158027813,"vega":0.04445139064475347,"rho":-0.017452389203528283,"breakevenPct":2.108007851487127},{"delta":0.55,"premium":1.221128318584071,"strike":40.80214917825537,"iv":0.21941978508217447,"gamma":0.1568593552465234,"theta":-0.014258280657395702,"vega":0.044419785082174465,"rho":-0.019183644438540183,"breakevenPct":1.7353007456025338},{"delta":0.6,"premium":1.429128264208909,"strike":41.14362519201229,"iv":0.22126712749615976,"gamma":0.15286466973886328,"theta":-0.013827112135176652,"vega":0.04359569892473119,"rho":-0.020933033711448737,"breakevenPct":1.4039301693064148},{"delta":0.65,"premium":1.7075460829493085,"strike":41.52764976958525,"iv":0.2262594470046083,"gamma":0.14234239631336404,"theta":-0.013097465437788018,"vega":0.04144516129032258,"rho":-0.022712775678804642,"breakevenPct":1.1417485436049064},{"delta":0.7,"premium":1.9859639016897077,"strike":41.91167434715822,"iv":0.23125176651305682,"gamma":0.13182012288786482,"theta":-0.012367818740399387,"vega":0.039294623655913984,"rho":-0.024492517646160537,"breakevenPct":0.8795669179033986},{"delta":0.75,"premium":2.347297297297297,"strike":42.37162162162162,"iv":0.23422094594594595,"gamma":0.1181027027027027,"theta":-0.010862162162162164,"vega":0.03564121621621622,"rho":-0.0263233349292899,"breakevenPct":0.6347459674172682},{"delta":0.8,"premium":2.7333976833976834,"strike":42.85424710424711,"iv":0.23658581081081081,"gamma":0.10343088803088804,"theta":-0.009124710424710424,"vega":0.031538899613899614,"rho":-0.028169408475572366,"breakevenPct":0.3951106731643026},{"delta":0.85,"premium":3.6210465116279065,"strike":43.811627906976746,"iv":0.26570697674418603,"gamma":0.07757302325581396,"theta":-0.00803186046511628,"vega":0.026404186046511628,"rho":-0.030370465858434708,"breakevenPct":0.22199256368212983},{"delta":0.9,"premium":4.484392014519057,"strike":44.76043557168784,"iv":0.2728323049001815,"gamma":0.056174591651542635,"theta":-0.004934301270417421,"vega":0.01972068965517241,"rho":-0.032568457584169146,"breakevenPct":0.08533730312494074}]},"raw":{"call":[{"delta":0.2,"premium":0.40293111001201337,"strike":43.941377799759735,"iv":0.33311298922997395,"gamma":0.07424885970015248,"theta":-0.01920479102359472,"vega":0.03171293175887295,"rho":0.00573983236304981,"breakevenPct":10.090141285431342},{"delta":0.25,"premium":0.46219776645142024,"strike":42.83736311398106,"iv":0.28578111292164776,"gamma":0.09850492304079855,"theta":-0.018896910244776032,"vega":0.03592030413699017,"rho":0.007182415430848236,"breakevenPct":7.496427210606964},{"delta":0.3,"premium":0.5205032892717061,"strike":42.05995614304392,"iv":0.2506659847054773,"gamma":0.12257014357285767,"theta":-0.01847934328202012,"vega":0.0393695964373965,"rho":0.00862622387353631,"breakevenPct":5.711170388072549},{"delta":0.35,"premium":0.6059229834089299,"strike":41.59538508295535,"iv":0.23571503818189193,"gamma":0.13801061940470022,"theta":-0.01842806595605832,"vega":0.04152289595805796,"rho":0.010118192840655231,"breakevenPct":4.7698809989182696},{"delta":0.4,"premium":0.6936085626365222,"strike":41.15695718681739,"iv":0.22244917795958563,"gamma":0.1527303400197958,"theta":-0.01840739883083128,"vega":0.043567891570680965,"rho":0.01161418650072813,"breakevenPct":3.899120529925302},{"delta":0.45,"premium":0.8265822784810128,"strike":40.79683544303798,"iv":0.21900025316455696,"gamma":0.1571670253164557,"theta":-0.01862348101265823,"vega":0.044340632911392404,"rho":0.01309928905230057,"breakevenPct":3.3351979183688867},{"delta":0.5,"premium":0.9848101265822786,"strike":40.480379746835446,"iv":0.22102556962025316,"gamma":0.1558695569620253,"theta":-0.018971582278481013,"vega":0.04440392405063291,"rho":0.014578318368914812,"breakevenPct":2.942378037283321},{"delta":0.55,"premium":1.1430379746835446,"strike":40.163924050632914,"iv":0.22305088607594936,"gamma":0.15457208860759494,"theta":-0.019319683544303797,"vega":0.04446721518987341,"rho":0.016057347685529053,"breakevenPct":2.5495581561977554},{"delta":0.6,"premium":1.343309090909091,"strike":39.82472727272727,"iv":0.22636101818181817,"gamma":0.1490975272727273,"theta":-0.019359781818181817,"vega":0.04346589090909091,"rho":0.017520470516801244,"breakevenPct":2.2046583009840206},{"delta":0.65,"premium":1.5887636363636364,"strike":39.461090909090906,"iv":0.23105192727272728,"gamma":0.13913389090909092,"theta":-0.01906887272727273,"vega":0.041320436363636366,"rho":0.018966498826481777,"breakevenPct":1.9112575607113809},{"delta":0.7,"premium":1.8342181818181813,"strike":39.097454545454546,"iv":0.23574283636363635,"gamma":0.12917025454545455,"theta":-0.018777963636363637,"vega":0.039174981818181825,"rho":0.020412527136162307,"breakevenPct":1.6178568204387416},{"delta":0.75,"premium":2.2202014846235416,"strike":38.6118769883351,"iv":0.24654782608695652,"gamma":0.11310975609756098,"theta":-0.01811781548250265,"vega":0.035650265111346766,"rho":0.021770114920276286,"breakevenPct":1.370601968616289},{"delta":0.8,"premium":2.6576352067868507,"strike":38.08165429480382,"iv":0.2595913043478261,"gamma":0.09481707317073168,"theta":-0.017322481442205724,"vega":0.031620572640509007,"rho":0.02309532283983858,"breakevenPct":1.1402420595597516},{"delta":0.85,"premium":3.2741468842729966,"strike":37.37240356083086,"iv":0.27383813056379824,"gamma":0.07474109792284866,"theta":-0.01563100890207715,"vega":0.02623026706231454,"rho":0.024286983594468015,"breakevenPct":0.9100060702677701},{"delta":0.9,"premium":4.0228301886792455,"strike":36.530188679245285,"iv":0.2844356603773585,"gamma":0.053882264150943396,"theta":-0.01310264150943396,"vega":0.019735471698113207,"rho":0.02537525494851215,"breakevenPct":0.6778025519476859}],"put":[{"delta":0.1,"premium":0.35,"strike":32.95718649609893,"iv":0.6066007292524169,"gamma":0.025542655429906077,"theta":-0.020328120208483624,"vega":0.019890572978891012,"rho":-0.0035926680788762252,"breakevenPct":19.048692909386986},{"delta":0.15,"premium":0.3864570800816074,"strike":36.07738811381939,"iv":0.4141454893678647,"gamma":0.0500213781155592,"theta":-0.018183461367088732,"vega":0.0264224163649526,"rho":-0.005330818115703205,"breakevenPct":11.392921961922097},{"delta":0.2,"premium":0.44941584727457135,"strike":37.317755927321905,"iv":0.3482673617794023,"gamma":0.07311905107655266,"theta":-0.01758519202938534,"vega":0.03147895580330416,"rho":-0.007091778055576928,"breakevenPct":8.469860774460452},{"delta":0.25,"premium":0.5020232888341322,"strike":38.36031051778843,"iv":0.2883162482219436,"gamma":0.09830075800816662,"theta":-0.01645112715031051,"vega":0.035823720702433656,"rho":-0.008849863807137476,"breakevenPct":6.012196551751997},{"delta":0.3,"premium":0.5611806500874386,"strike":39.04472260034976,"iv":0.25058070279167693,"gamma":0.12226846561540486,"theta":-0.015475967131509382,"vega":0.03930411370168853,"rho":-0.010602476532924541,"breakevenPct":4.459925644830394},{"delta":0.35,"premium":0.6581828230819802,"strike":39.43273129232792,"iv":0.23795653431414773,"gamma":0.13641612377324203,"theta":-0.01524202434860549,"vega":0.04141454680417085,"rho":-0.012303224753540072,"breakevenPct":3.7374665609584357},{"delta":0.4,"premium":0.7551849960765219,"strike":39.82073998430609,"iv":0.2253323658366185,"gamma":0.15056378193107922,"theta":-0.015008081565701598,"vega":0.04352497990665317,"rho":-0.014003972974155607,"breakevenPct":3.015007477086476},{"delta":0.45,"premium":0.8892699115044249,"strike":40.17003792667509,"iv":0.2194829962073325,"gamma":0.15704898862199745,"theta":-0.014763969658659924,"vega":0.04448299620733249,"rho":-0.015721133968516383,"breakevenPct":2.4807149573717204},{"delta":0.5,"premium":1.0551991150442477,"strike":40.486093552465235,"iv":0.21945139064475347,"gamma":0.15695417193426042,"theta":-0.014511125158027813,"vega":0.04445139064475347,"rho":-0.017452389203528283,"breakevenPct":2.108007851487127},{"delta":0.55,"premium":1.221128318584071,"strike":40.80214917825537,"iv":0.21941978508217447,"gamma":0.1568593552465234,"theta":-0.014258280657395702,"vega":0.044419785082174465,"rho":-0.019183644438540183,"breakevenPct":1.7353007456025338},{"delta":0.6,"premium":1.429128264208909,"strike":41.14362519201229,"iv":0.22126712749615976,"gamma":0.15286466973886328,"theta":-0.013827112135176652,"vega":0.04359569892473119,"rho":-0.020933033711448737,"breakevenPct":1.4039301693064148},{"delta":0.65,"premium":1.7075460829493085,"strike":41.52764976958525,"iv":0.2262594470046083,"gamma":0.14234239631336404,"theta":-0.013097465437788018,"vega":0.04144516129032258,"rho":-0.022712775678804642,"breakevenPct":1.1417485436049064},{"delta":0.7,"premium":1.9859639016897077,"strike":41.91167434715822,"iv":0.23125176651305682,"gamma":0.13182012288786482,"theta":-0.012367818740399387,"vega":0.039294623655913984,"rho":-0.024492517646160537,"breakevenPct":0.8795669179033986},{"delta":0.75,"premium":2.347297297297297,"strike":42.37162162162162,"iv":0.23422094594594595,"gamma":0.1181027027027027,"theta":-0.010862162162162164,"vega":0.03564121621621622,"rho":-0.0263233349292899,"breakevenPct":0.6347459674172682},{"delta":0.8,"premium":2.7333976833976834,"strike":42.85424710424711,"iv":0.23658581081081081,"gamma":0.10343088803088804,"theta":-0.009124710424710424,"vega":0.031538899613899614,"rho":-0.028169408475572366,"breakevenPct":0.3951106731643026},{"delta":0.85,"premium":3.6210465116279065,"strike":43.811627906976746,"iv":0.26570697674418603,"gamma":0.07757302325581396,"theta":-0.00803186046511628,"vega":0.026404186046511628,"rho":-0.030370465858434708,"breakevenPct":0.22199256368212983},{"delta":0.9,"premium":4.484392014519057,"strike":44.76043557168784,"iv":0.2728323049001815,"gamma":0.056174591651542635,"theta":-0.004934301270417421,"vega":0.01972068965517241,"rho":-0.032568457584169146,"breakevenPct":0.08533730312494074}]}},"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"}}