{"symbol":"GCOR","url":"https://intraalpha.com/companies/GCOR","capturedAt":"2026-10-22T22:55:49.855Z","state":"ready","quote":{"symbol":"GCOR","last_price":39.85,"prev_close":39.5379,"regular_close":39.85,"change":0.3121,"change_pct":0.7894,"regular_change":0.3121,"regular_change_pct":0.7894,"extended_change":0,"extended_change_pct":0,"bid":36.56,"ask":42.56,"bid_size":300,"ask_size":300,"volume":198132,"vwap":39.806505,"open":39.67,"high":39.87,"low":39.67,"close":39.85,"trade_count":1219,"last_trade_at":"2026-10-22T22:30:00.002819985Z","last_quote_at":"2026-10-22T20:00:01.940412836Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:55:44.438536014-04:00","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":800700000,"net_expense_ratio":0.0008,"portfolio_turnover":3.06,"dividend_yield":0.0495,"inception_date":"2020-09-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:55:48.217638+00:00"},"optionObservedAt":"2026-10-22T19:55:03.387Z","bars":[{"c":39.63,"h":39.67,"l":39.63,"n":7,"o":39.67,"t":"2026-10-15T13:30:00Z","v":920,"vw":39.637779},{"c":39.6385,"h":39.65,"l":39.6385,"n":34,"o":39.64,"t":"2026-10-15T13:35:00Z","v":2625,"vw":39.645643},{"c":39.595,"h":39.62,"l":39.595,"n":27,"o":39.62,"t":"2026-10-15T13:40:00Z","v":1547,"vw":39.602531},{"c":39.62,"h":39.62,"l":39.595,"n":10,"o":39.595,"t":"2026-10-15T13:45:00Z","v":1000,"vw":39.61},{"c":39.635,"h":39.635,"l":39.625,"n":6,"o":39.625,"t":"2026-10-15T13:50:00Z","v":600,"vw":39.63},{"c":39.635,"h":39.64,"l":39.635,"n":11,"o":39.64,"t":"2026-10-15T13:55:00Z","v":1480,"vw":39.636786},{"c":39.66,"h":39.66,"l":39.635,"n":22,"o":39.64,"t":"2026-10-15T14:00:00Z","v":3924,"vw":39.640536},{"c":39.64,"h":39.64,"l":39.635,"n":40,"o":39.635,"t":"2026-10-15T14:05:00Z","v":5845,"vw":39.637586},{"c":39.62,"h":39.64,"l":39.62,"n":41,"o":39.64,"t":"2026-10-15T14:10:00Z","v":2357,"vw":39.629884},{"c":39.625,"h":39.625,"l":39.625,"n":8,"o":39.625,"t":"2026-10-15T14:15:00Z","v":407,"vw":39.625},{"c":39.6201,"h":39.625,"l":39.62,"n":7,"o":39.625,"t":"2026-10-15T14:20:00Z","v":5196,"vw":39.621574},{"c":39.63,"h":39.63,"l":39.625,"n":20,"o":39.63,"t":"2026-10-15T14:25:00Z","v":1483,"vw":39.626454},{"c":39.625,"h":39.63,"l":39.625,"n":16,"o":39.625,"t":"2026-10-15T14:30:00Z","v":1280,"vw":39.625833},{"c":39.645,"h":39.645,"l":39.63,"n":41,"o":39.63,"t":"2026-10-15T14:35:00Z","v":4840,"vw":39.635629},{"c":39.63,"h":39.645,"l":39.63,"n":31,"o":39.645,"t":"2026-10-15T14:40:00Z","v":2950,"vw":39.633814},{"c":39.615,"h":39.625,"l":39.615,"n":26,"o":39.625,"t":"2026-10-15T14:45:00Z","v":1671,"vw":39.615833},{"c":39.625,"h":39.63,"l":39.615,"n":58,"o":39.62,"t":"2026-10-15T14:50:00Z","v":7024,"vw":39.626189},{"c":39.61,"h":39.61,"l":39.61,"n":22,"o":39.61,"t":"2026-10-15T14:55:00Z","v":797,"vw":39.61},{"c":39.585,"h":39.6,"l":39.585,"n":33,"o":39.6,"t":"2026-10-15T15:00:00Z","v":1894,"vw":39.595076},{"c":39.565,"h":39.585,"l":39.565,"n":25,"o":39.585,"t":"2026-10-15T15:05:00Z","v":1341,"vw":39.574167},{"c":39.555,"h":39.57,"l":39.555,"n":25,"o":39.565,"t":"2026-10-15T15:10:00Z","v":1723,"vw":39.563214},{"c":39.555,"h":39.56,"l":39.555,"n":12,"o":39.56,"t":"2026-10-15T15:15:00Z","v":980,"vw":39.557222},{"c":39.555,"h":39.555,"l":39.555,"n":17,"o":39.555,"t":"2026-10-15T15:20:00Z","v":581,"vw":39.555},{"c":39.535,"h":39.535,"l":39.535,"n":3,"o":39.535,"t":"2026-10-15T15:25:00Z","v":160,"vw":39.535},{"c":39.545,"h":39.545,"l":39.54,"n":19,"o":39.54,"t":"2026-10-15T15:30:00Z","v":1198,"vw":39.541517},{"c":39.545,"h":39.545,"l":39.545,"n":2,"o":39.545,"t":"2026-10-15T15:35:00Z","v":200,"vw":39.545},{"c":39.535,"h":39.545,"l":39.535,"n":15,"o":39.545,"t":"2026-10-15T15:45:00Z","v":1757,"vw":39.54318},{"c":39.54,"h":39.54,"l":39.535,"n":35,"o":39.535,"t":"2026-10-15T15:50:00Z","v":2673,"vw":39.537024},{"c":39.545,"h":39.545,"l":39.545,"n":7,"o":39.545,"t":"2026-10-15T15:55:00Z","v":443,"vw":39.545},{"c":39.535,"h":39.54,"l":39.535,"n":12,"o":39.54,"t":"2026-10-15T16:00:00Z","v":967,"vw":39.536054},{"c":39.54,"h":39.54,"l":39.54,"n":22,"o":39.54,"t":"2026-10-15T16:05:00Z","v":1857,"vw":39.54},{"c":39.545,"h":39.545,"l":39.545,"n":7,"o":39.545,"t":"2026-10-15T16:10:00Z","v":442,"vw":39.545},{"c":39.545,"h":39.5499,"l":39.545,"n":6,"o":39.545,"t":"2026-10-15T16:15:00Z","v":3284,"vw":39.549341},{"c":39.545,"h":39.545,"l":39.545,"n":15,"o":39.545,"t":"2026-10-15T16:20:00Z","v":922,"vw":39.545},{"c":39.55,"h":39.55,"l":39.545,"n":14,"o":39.545,"t":"2026-10-15T16:25:00Z","v":1378,"vw":39.548759},{"c":39.545,"h":39.555,"l":39.545,"n":10,"o":39.555,"t":"2026-10-15T16:30:00Z","v":727,"vw":39.548333},{"c":39.555,"h":39.555,"l":39.55,"n":9,"o":39.55,"t":"2026-10-15T16:35:00Z","v":733,"vw":39.551464},{"c":39.555,"h":39.56,"l":39.555,"n":22,"o":39.555,"t":"2026-10-15T16:40:00Z","v":2116,"vw":39.556187},{"c":39.555,"h":39.555,"l":39.555,"n":7,"o":39.555,"t":"2026-10-15T16:45:00Z","v":678,"vw":39.555},{"c":39.555,"h":39.555,"l":39.555,"n":3,"o":39.555,"t":"2026-10-15T16:50:00Z","v":228,"vw":39.555},{"c":39.555,"h":39.555,"l":39.555,"n":3,"o":39.555,"t":"2026-10-15T16:55:00Z","v":120,"vw":39.555},{"c":39.555,"h":39.555,"l":39.555,"n":13,"o":39.555,"t":"2026-10-15T17:00:00Z","v":1115,"vw":39.555},{"c":39.555,"h":39.555,"l":39.555,"n":6,"o":39.555,"t":"2026-10-15T17:05:00Z","v":360,"vw":39.555},{"c":39.555,"h":39.555,"l":39.555,"n":2,"o":39.555,"t":"2026-10-15T17:15:00Z","v":136,"vw":39.555},{"c":39.555,"h":39.555,"l":39.555,"n":2,"o":39.555,"t":"2026-10-15T17:20:00Z","v":110,"vw":39.555},{"c":39.555,"h":39.555,"l":39.555,"n":7,"o":39.555,"t":"2026-10-15T17:25:00Z","v":430,"vw":39.555},{"c":39.555,"h":39.5599,"l":39.555,"n":28,"o":39.5599,"t":"2026-10-15T17:30:00Z","v":4927,"vw":39.557717},{"c":39.555,"h":39.555,"l":39.555,"n":1,"o":39.555,"t":"2026-10-15T17:35:00Z","v":100,"vw":39.555},{"c":39.555,"h":39.555,"l":39.555,"n":7,"o":39.555,"t":"2026-10-15T17:40:00Z","v":484,"vw":39.555},{"c":39.555,"h":39.555,"l":39.555,"n":14,"o":39.555,"t":"2026-10-15T17:50:00Z","v":663,"vw":39.555},{"c":39.555,"h":39.555,"l":39.555,"n":4,"o":39.555,"t":"2026-10-15T17:55:00Z","v":144,"vw":39.555},{"c":39.555,"h":39.56,"l":39.555,"n":16,"o":39.56,"t":"2026-10-15T18:00:00Z","v":955,"vw":39.555732},{"c":39.555,"h":39.5588,"l":39.555,"n":17,"o":39.5588,"t":"2026-10-15T18:05:00Z","v":865,"vw":39.555672},{"c":39.555,"h":39.555,"l":39.555,"n":6,"o":39.555,"t":"2026-10-15T18:10:00Z","v":331,"vw":39.555},{"c":39.5689,"h":39.5689,"l":39.555,"n":32,"o":39.5593,"t":"2026-10-15T18:15:00Z","v":4407,"vw":39.560754},{"c":39.57,"h":39.57,"l":39.565,"n":4,"o":39.565,"t":"2026-10-15T18:20:00Z","v":343,"vw":39.566667},{"c":39.565,"h":39.565,"l":39.565,"n":4,"o":39.565,"t":"2026-10-15T18:25:00Z","v":310,"vw":39.565},{"c":39.565,"h":39.565,"l":39.565,"n":1,"o":39.565,"t":"2026-10-15T18:30:00Z","v":990,"vw":39.565},{"c":39.565,"h":39.565,"l":39.565,"n":13,"o":39.565,"t":"2026-10-15T18:35:00Z","v":940,"vw":39.565},{"c":39.565,"h":39.565,"l":39.5639,"n":2,"o":39.5639,"t":"2026-10-15T18:40:00Z","v":2047,"vw":39.564906},{"c":39.565,"h":39.565,"l":39.565,"n":1,"o":39.565,"t":"2026-10-15T18:45:00Z","v":199,"vw":39.565},{"c":39.565,"h":39.565,"l":39.565,"n":2,"o":39.565,"t":"2026-10-15T18:50:00Z","v":110,"vw":39.565},{"c":39.565,"h":39.565,"l":39.565,"n":2,"o":39.565,"t":"2026-10-15T18:55:00Z","v":200,"vw":39.565},{"c":39.565,"h":39.565,"l":39.565,"n":8,"o":39.565,"t":"2026-10-15T19:00:00Z","v":712,"vw":39.565},{"c":39.575,"h":39.575,"l":39.56,"n":19,"o":39.56,"t":"2026-10-15T19:10:00Z","v":1839,"vw":39.570156},{"c":39.575,"h":39.575,"l":39.575,"n":1,"o":39.575,"t":"2026-10-15T19:15:00Z","v":100,"vw":39.575},{"c":39.565,"h":39.57,"l":39.565,"n":8,"o":39.57,"t":"2026-10-15T19:20:00Z","v":1366,"vw":39.566543},{"c":39.56,"h":39.565,"l":39.56,"n":4,"o":39.565,"t":"2026-10-15T19:25:00Z","v":1390,"vw":39.563989},{"c":39.555,"h":39.555,"l":39.555,"n":2,"o":39.555,"t":"2026-10-15T19:35:00Z","v":120,"vw":39.555},{"c":39.5501,"h":39.5501,"l":39.5501,"n":2,"o":39.5501,"t":"2026-10-15T19:40:00Z","v":325,"vw":39.5501},{"c":39.55,"h":39.55,"l":39.55,"n":4,"o":39.55,"t":"2026-10-15T19:50:00Z","v":325,"vw":39.55},{"c":39.555,"h":39.555,"l":39.5488,"n":26,"o":39.5488,"t":"2026-10-15T19:55:00Z","v":3432,"vw":39.554635},{"c":39.54,"h":39.54,"l":39.5381,"n":7,"o":39.5381,"t":"2026-10-16T13:35:00Z","v":1257,"vw":39.539692},{"c":39.61,"h":39.61,"l":39.61,"n":10,"o":39.61,"t":"2026-10-16T14:00:00Z","v":522,"vw":39.61},{"c":39.619,"h":39.619,"l":39.601,"n":11,"o":39.601,"t":"2026-10-16T14:05:00Z","v":798,"vw":39.615394},{"c":39.6399,"h":39.6399,"l":39.62,"n":4,"o":39.62,"t":"2026-10-16T14:10:00Z","v":775,"vw":39.624109},{"c":39.6035,"h":39.6097,"l":39.6035,"n":5,"o":39.6097,"t":"2026-10-16T14:20:00Z","v":1000,"vw":39.607186},{"c":39.61,"h":39.61,"l":39.61,"n":2,"o":39.61,"t":"2026-10-16T14:30:00Z","v":200,"vw":39.61},{"c":39.61,"h":39.61,"l":39.61,"n":1,"o":39.61,"t":"2026-10-16T14:55:00Z","v":17948,"vw":39.61},{"c":39.585,"h":39.595,"l":39.585,"n":2,"o":39.595,"t":"2026-10-16T15:55:00Z","v":4975,"vw":39.585205},{"c":39.57,"h":39.58,"l":39.57,"n":5,"o":39.58,"t":"2026-10-16T16:00:00Z","v":908,"vw":39.577732},{"c":39.57,"h":39.57,"l":39.57,"n":3,"o":39.57,"t":"2026-10-16T16:05:00Z","v":8143,"vw":39.57},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-10-16T16:15:00Z","v":100,"vw":39.56},{"c":39.5379,"h":39.5379,"l":39.535,"n":10,"o":39.535,"t":"2026-10-16T16:25:00Z","v":2987,"vw":39.537786},{"c":39.53,"h":39.53,"l":39.53,"n":2,"o":39.53,"t":"2026-10-16T16:35:00Z","v":161,"vw":39.53},{"c":39.54,"h":39.54,"l":39.53,"n":6,"o":39.53,"t":"2026-10-16T16:40:00Z","v":1188,"vw":39.537151},{"c":39.52,"h":39.53,"l":39.52,"n":5,"o":39.53,"t":"2026-10-16T16:45:00Z","v":314,"vw":39.525},{"c":39.52,"h":39.52,"l":39.5152,"n":2,"o":39.5152,"t":"2026-10-16T16:55:00Z","v":571,"vw":39.51889},{"c":39.52,"h":39.52,"l":39.52,"n":1,"o":39.52,"t":"2026-10-16T17:00:00Z","v":500,"vw":39.52},{"c":39.52,"h":39.52,"l":39.52,"n":1,"o":39.52,"t":"2026-10-16T17:05:00Z","v":155,"vw":39.52},{"c":39.545,"h":39.545,"l":39.545,"n":1,"o":39.545,"t":"2026-10-16T17:10:00Z","v":117,"vw":39.545},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-10-16T17:20:00Z","v":2515,"vw":39.56},{"c":39.55,"h":39.5699,"l":39.55,"n":3,"o":39.56,"t":"2026-10-16T17:30:00Z","v":5678,"vw":39.564232},{"c":39.57,"h":39.57,"l":39.57,"n":29,"o":39.57,"t":"2026-10-16T17:40:00Z","v":8042,"vw":39.57},{"c":39.56,"h":39.56,"l":39.56,"n":4,"o":39.56,"t":"2026-10-16T17:55:00Z","v":566,"vw":39.56},{"c":39.55,"h":39.55,"l":39.55,"n":3,"o":39.55,"t":"2026-10-16T18:05:00Z","v":646,"vw":39.55},{"c":39.545,"h":39.545,"l":39.54,"n":3,"o":39.54,"t":"2026-10-16T18:45:00Z","v":2120,"vw":39.540659},{"c":39.5301,"h":39.54,"l":39.5301,"n":2,"o":39.54,"t":"2026-10-16T18:50:00Z","v":741,"vw":39.532011},{"c":39.56,"h":39.56,"l":39.54,"n":2,"o":39.54,"t":"2026-10-16T18:55:00Z","v":2996,"vw":39.559159},{"c":39.5601,"h":39.5601,"l":39.5601,"n":3,"o":39.5601,"t":"2026-10-16T19:00:00Z","v":204,"vw":39.5601},{"c":39.5799,"h":39.58,"l":39.5799,"n":3,"o":39.58,"t":"2026-10-16T19:05:00Z","v":9297,"vw":39.579952},{"c":39.5681,"h":39.575,"l":39.5681,"n":2,"o":39.575,"t":"2026-10-16T19:10:00Z","v":671,"vw":39.572954},{"c":39.58,"h":39.58,"l":39.5743,"n":2,"o":39.5743,"t":"2026-10-16T19:30:00Z","v":1170,"vw":39.576068},{"c":39.565,"h":39.565,"l":39.565,"n":2,"o":39.565,"t":"2026-10-16T19:55:00Z","v":280,"vw":39.565},{"c":39.55,"h":39.55,"l":39.55,"n":2,"o":39.55,"t":"2026-10-19T13:45:00Z","v":2769,"vw":39.55},{"c":39.55,"h":39.55,"l":39.55,"n":10,"o":39.55,"t":"2026-10-19T13:50:00Z","v":280,"vw":39.55},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-19T13:55:00Z","v":100,"vw":39.58},{"c":39.575,"h":39.575,"l":39.564,"n":6,"o":39.564,"t":"2026-10-19T14:00:00Z","v":1255,"vw":39.572691},{"c":39.5719,"h":39.5719,"l":39.5719,"n":6,"o":39.5719,"t":"2026-10-19T14:05:00Z","v":254,"vw":39.5719},{"c":39.5501,"h":39.5501,"l":39.5501,"n":1,"o":39.5501,"t":"2026-10-19T14:10:00Z","v":111,"vw":39.5501},{"c":39.56,"h":39.5649,"l":39.55,"n":8,"o":39.56,"t":"2026-10-19T14:15:00Z","v":1552,"vw":39.559275},{"c":39.5698,"h":39.5698,"l":39.5441,"n":2,"o":39.5441,"t":"2026-10-19T14:20:00Z","v":909,"vw":39.566153},{"c":39.5661,"h":39.5661,"l":39.55,"n":2,"o":39.55,"t":"2026-10-19T14:25:00Z","v":2748,"vw":39.565514},{"c":39.54,"h":39.54,"l":39.54,"n":1,"o":39.54,"t":"2026-10-19T14:30:00Z","v":106,"vw":39.54},{"c":39.52,"h":39.52,"l":39.51,"n":8,"o":39.52,"t":"2026-10-19T14:35:00Z","v":1748,"vw":39.519291},{"c":39.5123,"h":39.5123,"l":39.5123,"n":1,"o":39.5123,"t":"2026-10-19T14:40:00Z","v":262,"vw":39.5123},{"c":39.4901,"h":39.51,"l":39.49,"n":34,"o":39.51,"t":"2026-10-19T14:45:00Z","v":6431,"vw":39.496454},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-19T15:05:00Z","v":200,"vw":39.5},{"c":39.5,"h":39.5,"l":39.493,"n":3,"o":39.493,"t":"2026-10-19T15:20:00Z","v":983,"vw":39.495851},{"c":39.51,"h":39.51,"l":39.5013,"n":2,"o":39.5013,"t":"2026-10-19T15:30:00Z","v":1926,"vw":39.50565},{"c":39.5002,"h":39.5156,"l":39.5002,"n":2,"o":39.5156,"t":"2026-10-19T15:35:00Z","v":1009,"vw":39.507862},{"c":39.5,"h":39.5,"l":39.5,"n":7,"o":39.5,"t":"2026-10-19T15:40:00Z","v":272,"vw":39.5},{"c":39.49,"h":39.49,"l":39.49,"n":2,"o":39.49,"t":"2026-10-19T15:55:00Z","v":300,"vw":39.49},{"c":39.48,"h":39.48,"l":39.465,"n":2,"o":39.465,"t":"2026-10-19T16:15:00Z","v":3027,"vw":39.479336},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-19T16:25:00Z","v":100,"vw":39.47},{"c":39.46,"h":39.46,"l":39.46,"n":12,"o":39.46,"t":"2026-10-19T16:35:00Z","v":2700,"vw":39.46},{"c":39.46,"h":39.46,"l":39.46,"n":1,"o":39.46,"t":"2026-10-19T16:50:00Z","v":1422,"vw":39.46},{"c":39.47,"h":39.47,"l":39.46,"n":10,"o":39.46,"t":"2026-10-19T17:00:00Z","v":2672,"vw":39.460577},{"c":39.46,"h":39.47,"l":39.46,"n":36,"o":39.46,"t":"2026-10-19T17:15:00Z","v":5527,"vw":39.460955},{"c":39.47,"h":39.4796,"l":39.4621,"n":9,"o":39.4793,"t":"2026-10-19T17:25:00Z","v":5867,"vw":39.475834},{"c":39.46,"h":39.46,"l":39.46,"n":4,"o":39.46,"t":"2026-10-19T17:30:00Z","v":1400,"vw":39.46},{"c":39.4638,"h":39.47,"l":39.4638,"n":5,"o":39.47,"t":"2026-10-19T17:40:00Z","v":1653,"vw":39.469054},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-19T17:45:00Z","v":119,"vw":39.48},{"c":39.4934,"h":39.4934,"l":39.48,"n":2,"o":39.48,"t":"2026-10-19T17:55:00Z","v":888,"vw":39.491891},{"c":39.49,"h":39.49,"l":39.49,"n":2,"o":39.49,"t":"2026-10-19T18:10:00Z","v":3537,"vw":39.49},{"c":39.48,"h":39.49,"l":39.48,"n":3,"o":39.49,"t":"2026-10-19T18:15:00Z","v":479,"vw":39.485825},{"c":39.49,"h":39.49,"l":39.49,"n":3,"o":39.49,"t":"2026-10-19T18:35:00Z","v":757,"vw":39.49},{"c":39.495,"h":39.495,"l":39.495,"n":2,"o":39.495,"t":"2026-10-19T18:40:00Z","v":947,"vw":39.495},{"c":39.495,"h":39.5,"l":39.495,"n":3,"o":39.5,"t":"2026-10-19T18:50:00Z","v":1271,"vw":39.495787},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-19T19:05:00Z","v":1993,"vw":39.48},{"c":39.5,"h":39.5,"l":39.485,"n":3,"o":39.4877,"t":"2026-10-19T19:15:00Z","v":10504,"vw":39.496733},{"c":39.47,"h":39.4921,"l":39.47,"n":13,"o":39.4701,"t":"2026-10-19T19:20:00Z","v":3771,"vw":39.475828},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-19T19:30:00Z","v":2263,"vw":39.47},{"c":39.465,"h":39.47,"l":39.465,"n":5,"o":39.47,"t":"2026-10-19T19:45:00Z","v":947,"vw":39.469343},{"c":39.475,"h":39.475,"l":39.4638,"n":2,"o":39.4638,"t":"2026-10-19T19:50:00Z","v":2932,"vw":39.472143},{"c":39.46,"h":39.48,"l":39.43,"n":47,"o":39.48,"t":"2026-10-19T19:55:00Z","v":11184,"vw":39.460006},{"c":39.51,"h":39.51,"l":39.51,"n":3,"o":39.51,"t":"2026-10-20T13:30:00Z","v":1033,"vw":39.51},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-10-20T13:35:00Z","v":100,"vw":39.56},{"c":39.53,"h":39.53,"l":39.53,"n":3,"o":39.53,"t":"2026-10-20T14:00:00Z","v":489,"vw":39.53},{"c":39.5337,"h":39.5375,"l":39.5337,"n":4,"o":39.5375,"t":"2026-10-20T14:05:00Z","v":931,"vw":39.534643},{"c":39.549,"h":39.549,"l":39.535,"n":5,"o":39.535,"t":"2026-10-20T14:10:00Z","v":488,"vw":39.540084},{"c":39.545,"h":39.5484,"l":39.54,"n":10,"o":39.54,"t":"2026-10-20T14:15:00Z","v":4028,"vw":39.545981},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-20T14:25:00Z","v":419,"vw":39.59},{"c":39.6,"h":39.6,"l":39.6,"n":11,"o":39.6,"t":"2026-10-20T14:30:00Z","v":1474,"vw":39.6},{"c":39.5602,"h":39.5602,"l":39.5602,"n":2,"o":39.5602,"t":"2026-10-20T14:45:00Z","v":2080,"vw":39.5602},{"c":39.56,"h":39.56,"l":39.56,"n":6,"o":39.56,"t":"2026-10-20T14:55:00Z","v":1369,"vw":39.56},{"c":39.56,"h":39.56,"l":39.555,"n":13,"o":39.56,"t":"2026-10-20T15:00:00Z","v":1520,"vw":39.559664},{"c":39.5575,"h":39.56,"l":39.5575,"n":3,"o":39.56,"t":"2026-10-20T15:10:00Z","v":422,"vw":39.559166},{"c":39.54,"h":39.54,"l":39.54,"n":1,"o":39.54,"t":"2026-10-20T15:15:00Z","v":100,"vw":39.54},{"c":39.545,"h":39.545,"l":39.545,"n":6,"o":39.545,"t":"2026-10-20T15:20:00Z","v":224,"vw":39.545},{"c":39.54,"h":39.54,"l":39.54,"n":1,"o":39.54,"t":"2026-10-20T15:25:00Z","v":500,"vw":39.54},{"c":39.5325,"h":39.5325,"l":39.5325,"n":1,"o":39.5325,"t":"2026-10-20T15:30:00Z","v":381,"vw":39.5325},{"c":39.53,"h":39.53,"l":39.53,"n":1,"o":39.53,"t":"2026-10-20T15:40:00Z","v":100,"vw":39.53},{"c":39.5152,"h":39.53,"l":39.5152,"n":7,"o":39.52,"t":"2026-10-20T15:45:00Z","v":3557,"vw":39.528219},{"c":39.52,"h":39.52,"l":39.52,"n":1,"o":39.52,"t":"2026-10-20T15:50:00Z","v":100,"vw":39.52},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-20T16:15:00Z","v":2282,"vw":39.5},{"c":39.5,"h":39.5,"l":39.495,"n":13,"o":39.5,"t":"2026-10-20T16:40:00Z","v":3105,"vw":39.499827},{"c":39.4952,"h":39.4952,"l":39.49,"n":3,"o":39.49,"t":"2026-10-20T16:55:00Z","v":670,"vw":39.493417},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-20T17:10:00Z","v":100,"vw":39.48},{"c":39.48,"h":39.4884,"l":39.48,"n":2,"o":39.4884,"t":"2026-10-20T17:15:00Z","v":3204,"vw":39.488138},{"c":39.485,"h":39.485,"l":39.485,"n":5,"o":39.485,"t":"2026-10-20T17:20:00Z","v":236,"vw":39.485},{"c":39.495,"h":39.5,"l":39.495,"n":8,"o":39.495,"t":"2026-10-20T17:25:00Z","v":2394,"vw":39.496049},{"c":39.5,"h":39.5,"l":39.5,"n":7,"o":39.5,"t":"2026-10-20T17:30:00Z","v":527,"vw":39.5},{"c":39.53,"h":39.53,"l":39.5,"n":91,"o":39.5,"t":"2026-10-20T17:35:00Z","v":34331,"vw":39.508837},{"c":39.515,"h":39.515,"l":39.515,"n":3,"o":39.515,"t":"2026-10-20T17:40:00Z","v":292,"vw":39.515},{"c":39.5158,"h":39.5158,"l":39.5158,"n":1,"o":39.5158,"t":"2026-10-20T18:45:00Z","v":142,"vw":39.5158},{"c":39.5105,"h":39.5105,"l":39.5105,"n":1,"o":39.5105,"t":"2026-10-20T18:50:00Z","v":300,"vw":39.5105},{"c":39.5298,"h":39.5298,"l":39.5298,"n":2,"o":39.5298,"t":"2026-10-20T18:55:00Z","v":175,"vw":39.5298},{"c":39.525,"h":39.525,"l":39.525,"n":2,"o":39.525,"t":"2026-10-20T19:05:00Z","v":139,"vw":39.525},{"c":39.525,"h":39.525,"l":39.5202,"n":5,"o":39.525,"t":"2026-10-20T19:10:00Z","v":2573,"vw":39.521181},{"c":39.5201,"h":39.5201,"l":39.5201,"n":1,"o":39.5201,"t":"2026-10-20T19:20:00Z","v":636,"vw":39.5201},{"c":39.53,"h":39.53,"l":39.5201,"n":3,"o":39.5201,"t":"2026-10-20T19:30:00Z","v":687,"vw":39.526501},{"c":39.53,"h":39.53,"l":39.53,"n":1,"o":39.53,"t":"2026-10-20T19:40:00Z","v":380,"vw":39.53},{"c":39.535,"h":39.535,"l":39.535,"n":2,"o":39.535,"t":"2026-10-20T19:45:00Z","v":409,"vw":39.535},{"c":39.525,"h":39.525,"l":39.525,"n":4,"o":39.525,"t":"2026-10-20T19:50:00Z","v":252,"vw":39.525},{"c":39.525,"h":39.525,"l":39.52,"n":13,"o":39.52,"t":"2026-10-20T19:55:00Z","v":29718,"vw":39.520175},{"c":39.54,"h":39.54,"l":39.54,"n":2,"o":39.54,"t":"2026-10-21T13:30:00Z","v":137,"vw":39.54},{"c":39.595,"h":39.6,"l":39.595,"n":2,"o":39.6,"t":"2026-10-21T13:45:00Z","v":8978,"vw":39.59991},{"c":39.585,"h":39.585,"l":39.585,"n":2,"o":39.585,"t":"2026-10-21T13:55:00Z","v":337,"vw":39.585},{"c":39.5623,"h":39.5623,"l":39.5623,"n":2,"o":39.5623,"t":"2026-10-21T14:00:00Z","v":703,"vw":39.5623},{"c":39.565,"h":39.565,"l":39.565,"n":5,"o":39.565,"t":"2026-10-21T14:10:00Z","v":520,"vw":39.565},{"c":39.565,"h":39.565,"l":39.565,"n":4,"o":39.565,"t":"2026-10-21T14:15:00Z","v":4283,"vw":39.565},{"c":39.57,"h":39.57,"l":39.57,"n":6,"o":39.57,"t":"2026-10-21T14:20:00Z","v":1258,"vw":39.57},{"c":39.56,"h":39.56,"l":39.56,"n":4,"o":39.56,"t":"2026-10-21T14:30:00Z","v":390,"vw":39.56},{"c":39.558,"h":39.56,"l":39.55,"n":5,"o":39.55,"t":"2026-10-21T14:35:00Z","v":2287,"vw":39.554927},{"c":39.545,"h":39.545,"l":39.545,"n":4,"o":39.545,"t":"2026-10-21T14:50:00Z","v":1361,"vw":39.545},{"c":39.535,"h":39.535,"l":39.535,"n":1,"o":39.535,"t":"2026-10-21T15:10:00Z","v":122,"vw":39.535},{"c":39.5594,"h":39.5594,"l":39.55,"n":2,"o":39.55,"t":"2026-10-21T15:25:00Z","v":2142,"vw":39.550527},{"c":39.55,"h":39.55,"l":39.55,"n":2,"o":39.55,"t":"2026-10-21T15:35:00Z","v":254,"vw":39.55},{"c":39.5499,"h":39.5499,"l":39.5499,"n":1,"o":39.5499,"t":"2026-10-21T15:40:00Z","v":533,"vw":39.5499},{"c":39.54,"h":39.54,"l":39.54,"n":2,"o":39.54,"t":"2026-10-21T15:50:00Z","v":789,"vw":39.54},{"c":39.545,"h":39.545,"l":39.545,"n":1,"o":39.545,"t":"2026-10-21T16:05:00Z","v":126,"vw":39.545},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-21T16:15:00Z","v":115,"vw":39.55},{"c":39.54,"h":39.55,"l":39.54,"n":9,"o":39.55,"t":"2026-10-21T16:20:00Z","v":1186,"vw":39.543854},{"c":39.5401,"h":39.5401,"l":39.5401,"n":1,"o":39.5401,"t":"2026-10-21T16:25:00Z","v":122,"vw":39.5401},{"c":39.5711,"h":39.5711,"l":39.56,"n":2,"o":39.56,"t":"2026-10-21T16:40:00Z","v":747,"vw":39.569614},{"c":39.5501,"h":39.5501,"l":39.5501,"n":3,"o":39.5501,"t":"2026-10-21T16:45:00Z","v":1975,"vw":39.5501},{"c":39.5695,"h":39.5695,"l":39.5501,"n":3,"o":39.5501,"t":"2026-10-21T16:55:00Z","v":7007,"vw":39.554868},{"c":39.555,"h":39.566,"l":39.555,"n":3,"o":39.566,"t":"2026-10-21T17:15:00Z","v":1418,"vw":39.556062},{"c":39.5576,"h":39.5576,"l":39.5576,"n":1,"o":39.5576,"t":"2026-10-21T17:25:00Z","v":122,"vw":39.5576},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-21T17:30:00Z","v":281,"vw":39.55},{"c":39.5699,"h":39.5699,"l":39.5525,"n":7,"o":39.5525,"t":"2026-10-21T17:35:00Z","v":1637,"vw":39.561812},{"c":39.54,"h":39.555,"l":39.54,"n":2,"o":39.555,"t":"2026-10-21T17:40:00Z","v":745,"vw":39.551094},{"c":39.5406,"h":39.5406,"l":39.5406,"n":2,"o":39.5406,"t":"2026-10-21T17:55:00Z","v":353,"vw":39.5406},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-21T18:40:00Z","v":154,"vw":39.55},{"c":39.52,"h":39.52,"l":39.5,"n":12,"o":39.52,"t":"2026-10-21T18:50:00Z","v":5017,"vw":39.506929},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-21T19:00:00Z","v":326,"vw":39.47},{"c":39.4701,"h":39.4701,"l":39.4701,"n":4,"o":39.4701,"t":"2026-10-21T19:05:00Z","v":307,"vw":39.4701},{"c":39.5001,"h":39.5001,"l":39.47,"n":5,"o":39.47,"t":"2026-10-21T19:15:00Z","v":3787,"vw":39.483924},{"c":39.52,"h":39.5259,"l":39.52,"n":7,"o":39.5259,"t":"2026-10-21T19:25:00Z","v":272,"vw":39.523194},{"c":39.511,"h":39.511,"l":39.511,"n":1,"o":39.511,"t":"2026-10-21T19:35:00Z","v":169,"vw":39.511},{"c":39.54,"h":39.54,"l":39.54,"n":3,"o":39.54,"t":"2026-10-21T19:55:00Z","v":230,"vw":39.54},{"c":39.67,"h":39.67,"l":39.67,"n":23,"o":39.67,"t":"2026-10-22T13:40:00Z","v":2824,"vw":39.67},{"c":39.715,"h":39.715,"l":39.71,"n":3,"o":39.71,"t":"2026-10-22T13:45:00Z","v":500,"vw":39.711},{"c":39.72,"h":39.72,"l":39.71,"n":2,"o":39.71,"t":"2026-10-22T13:50:00Z","v":200,"vw":39.715},{"c":39.725,"h":39.725,"l":39.72,"n":6,"o":39.72,"t":"2026-10-22T13:55:00Z","v":800,"vw":39.723125},{"c":39.69,"h":39.695,"l":39.6708,"n":15,"o":39.6708,"t":"2026-10-22T14:00:00Z","v":2551,"vw":39.684486},{"c":39.695,"h":39.695,"l":39.6901,"n":15,"o":39.695,"t":"2026-10-22T14:05:00Z","v":8058,"vw":39.692953},{"c":39.69,"h":39.695,"l":39.69,"n":10,"o":39.695,"t":"2026-10-22T14:10:00Z","v":3673,"vw":39.692264},{"c":39.715,"h":39.715,"l":39.6922,"n":5,"o":39.705,"t":"2026-10-22T14:20:00Z","v":695,"vw":39.697863},{"c":39.715,"h":39.715,"l":39.715,"n":2,"o":39.715,"t":"2026-10-22T14:25:00Z","v":600,"vw":39.715},{"c":39.7218,"h":39.7218,"l":39.7218,"n":3,"o":39.7218,"t":"2026-10-22T14:30:00Z","v":422,"vw":39.7218},{"c":39.73,"h":39.73,"l":39.73,"n":2,"o":39.73,"t":"2026-10-22T14:35:00Z","v":200,"vw":39.73},{"c":39.745,"h":39.745,"l":39.745,"n":1,"o":39.745,"t":"2026-10-22T14:40:00Z","v":200,"vw":39.745},{"c":39.73,"h":39.73,"l":39.73,"n":1,"o":39.73,"t":"2026-10-22T14:50:00Z","v":100,"vw":39.73},{"c":39.735,"h":39.735,"l":39.735,"n":3,"o":39.735,"t":"2026-10-22T14:55:00Z","v":300,"vw":39.735},{"c":39.735,"h":39.735,"l":39.725,"n":21,"o":39.725,"t":"2026-10-22T15:00:00Z","v":2602,"vw":39.733816},{"c":39.7499,"h":39.7499,"l":39.7499,"n":1,"o":39.7499,"t":"2026-10-22T15:05:00Z","v":3234,"vw":39.7499},{"c":39.7402,"h":39.7402,"l":39.7402,"n":1,"o":39.7402,"t":"2026-10-22T15:20:00Z","v":631,"vw":39.7402},{"c":39.74,"h":39.74,"l":39.735,"n":14,"o":39.74,"t":"2026-10-22T15:30:00Z","v":1937,"vw":39.737583},{"c":39.75,"h":39.75,"l":39.74,"n":3,"o":39.74,"t":"2026-10-22T15:35:00Z","v":400,"vw":39.7475},{"c":39.77,"h":39.77,"l":39.75,"n":6,"o":39.75,"t":"2026-10-22T15:40:00Z","v":1016,"vw":39.767752},{"c":39.76,"h":39.765,"l":39.76,"n":23,"o":39.765,"t":"2026-10-22T15:45:00Z","v":4958,"vw":39.761906},{"c":39.76,"h":39.76,"l":39.76,"n":2,"o":39.76,"t":"2026-10-22T15:50:00Z","v":200,"vw":39.76},{"c":39.765,"h":39.765,"l":39.765,"n":1,"o":39.765,"t":"2026-10-22T15:55:00Z","v":185,"vw":39.765},{"c":39.76,"h":39.76,"l":39.76,"n":4,"o":39.76,"t":"2026-10-22T16:00:00Z","v":320,"vw":39.76},{"c":39.76,"h":39.76,"l":39.76,"n":14,"o":39.76,"t":"2026-10-22T16:10:00Z","v":3000,"vw":39.76},{"c":39.76,"h":39.76,"l":39.76,"n":6,"o":39.76,"t":"2026-10-22T16:15:00Z","v":1900,"vw":39.76},{"c":39.765,"h":39.77,"l":39.7601,"n":22,"o":39.765,"t":"2026-10-22T16:25:00Z","v":15717,"vw":39.769319},{"c":39.77,"h":39.77,"l":39.765,"n":17,"o":39.77,"t":"2026-10-22T16:30:00Z","v":2764,"vw":39.769815},{"c":39.78,"h":39.78,"l":39.7741,"n":25,"o":39.7787,"t":"2026-10-22T16:35:00Z","v":3870,"vw":39.777205},{"c":39.805,"h":39.805,"l":39.7888,"n":14,"o":39.7888,"t":"2026-10-22T16:40:00Z","v":2632,"vw":39.794799},{"c":39.815,"h":39.815,"l":39.805,"n":32,"o":39.805,"t":"2026-10-22T16:45:00Z","v":6352,"vw":39.810995},{"c":39.82,"h":39.82,"l":39.8101,"n":12,"o":39.8101,"t":"2026-10-22T16:50:00Z","v":4976,"vw":39.81388},{"c":39.8,"h":39.8,"l":39.79,"n":15,"o":39.79,"t":"2026-10-22T17:00:00Z","v":3501,"vw":39.799429},{"c":39.81,"h":39.81,"l":39.81,"n":1,"o":39.81,"t":"2026-10-22T17:05:00Z","v":142,"vw":39.81},{"c":39.815,"h":39.815,"l":39.81,"n":28,"o":39.81,"t":"2026-10-22T17:10:00Z","v":2594,"vw":39.810203},{"c":39.82,"h":39.82,"l":39.815,"n":21,"o":39.82,"t":"2026-10-22T17:15:00Z","v":3000,"vw":39.819833},{"c":39.82,"h":39.82,"l":39.82,"n":16,"o":39.82,"t":"2026-10-22T17:20:00Z","v":1503,"vw":39.82},{"c":39.82,"h":39.82,"l":39.8175,"n":32,"o":39.82,"t":"2026-10-22T17:25:00Z","v":3802,"vw":39.819786},{"c":39.82,"h":39.825,"l":39.82,"n":5,"o":39.825,"t":"2026-10-22T17:35:00Z","v":1788,"vw":39.824195},{"c":39.82,"h":39.82,"l":39.815,"n":44,"o":39.82,"t":"2026-10-22T17:40:00Z","v":9040,"vw":39.81931},{"c":39.83,"h":39.83,"l":39.83,"n":5,"o":39.83,"t":"2026-10-22T17:45:00Z","v":1330,"vw":39.83},{"c":39.84,"h":39.84,"l":39.8375,"n":7,"o":39.84,"t":"2026-10-22T17:50:00Z","v":1248,"vw":39.839375},{"c":39.85,"h":39.85,"l":39.84,"n":38,"o":39.84,"t":"2026-10-22T17:55:00Z","v":6954,"vw":39.842388},{"c":39.87,"h":39.87,"l":39.86,"n":13,"o":39.86,"t":"2026-10-22T18:00:00Z","v":3221,"vw":39.860313},{"c":39.84,"h":39.865,"l":39.84,"n":44,"o":39.865,"t":"2026-10-22T18:05:00Z","v":6800,"vw":39.845712},{"c":39.84,"h":39.8451,"l":39.84,"n":29,"o":39.845,"t":"2026-10-22T18:10:00Z","v":6946,"vw":39.841941},{"c":39.85,"h":39.85,"l":39.85,"n":13,"o":39.85,"t":"2026-10-22T18:20:00Z","v":3700,"vw":39.85},{"c":39.86,"h":39.86,"l":39.85,"n":21,"o":39.85,"t":"2026-10-22T18:25:00Z","v":2454,"vw":39.857727},{"c":39.865,"h":39.865,"l":39.865,"n":1,"o":39.865,"t":"2026-10-22T18:30:00Z","v":189,"vw":39.865},{"c":39.865,"h":39.865,"l":39.855,"n":44,"o":39.865,"t":"2026-10-22T18:35:00Z","v":6926,"vw":39.861594},{"c":39.8618,"h":39.8618,"l":39.855,"n":11,"o":39.86,"t":"2026-10-22T18:40:00Z","v":1744,"vw":39.859965},{"c":39.8599,"h":39.865,"l":39.8599,"n":30,"o":39.865,"t":"2026-10-22T18:45:00Z","v":3814,"vw":39.86204},{"c":39.86,"h":39.86,"l":39.8503,"n":23,"o":39.855,"t":"2026-10-22T18:50:00Z","v":3803,"vw":39.858126},{"c":39.86,"h":39.86,"l":39.86,"n":21,"o":39.86,"t":"2026-10-22T18:55:00Z","v":3000,"vw":39.86},{"c":39.855,"h":39.855,"l":39.85,"n":54,"o":39.855,"t":"2026-10-22T19:05:00Z","v":4465,"vw":39.854349},{"c":39.86,"h":39.86,"l":39.85,"n":41,"o":39.85,"t":"2026-10-22T19:10:00Z","v":4897,"vw":39.85561},{"c":39.855,"h":39.86,"l":39.855,"n":5,"o":39.86,"t":"2026-10-22T19:15:00Z","v":407,"vw":39.85875},{"c":39.86,"h":39.86,"l":39.855,"n":62,"o":39.86,"t":"2026-10-22T19:20:00Z","v":9495,"vw":39.859404},{"c":39.855,"h":39.855,"l":39.85,"n":18,"o":39.855,"t":"2026-10-22T19:25:00Z","v":3076,"vw":39.852369},{"c":39.85,"h":39.85,"l":39.845,"n":15,"o":39.845,"t":"2026-10-22T19:30:00Z","v":1713,"vw":39.849086},{"c":39.84,"h":39.84,"l":39.84,"n":12,"o":39.84,"t":"2026-10-22T19:35:00Z","v":1394,"vw":39.84},{"c":39.84,"h":39.84,"l":39.835,"n":30,"o":39.84,"t":"2026-10-22T19:40:00Z","v":3604,"vw":39.839714},{"c":39.84,"h":39.84,"l":39.835,"n":27,"o":39.835,"t":"2026-10-22T19:45:00Z","v":2720,"vw":39.836154},{"c":39.835,"h":39.835,"l":39.83,"n":35,"o":39.83,"t":"2026-10-22T19:50:00Z","v":3616,"vw":39.833611},{"c":39.85,"h":39.85,"l":39.83,"n":25,"o":39.83,"t":"2026-10-22T19:55:00Z","v":5360,"vw":39.839528}],"history":[{"c":41.27,"h":41.4599,"l":41.27,"n":128,"o":41.38,"t":"2024-10-21T04:00:00Z","v":20312,"vw":41.340293},{"c":41.24,"h":41.37,"l":41.21,"n":102,"o":41.29,"t":"2024-10-22T04:00:00Z","v":19026,"vw":41.282378},{"c":41.1539,"h":41.28,"l":41.1,"n":122,"o":41.13,"t":"2024-10-23T04:00:00Z","v":17098,"vw":41.18176},{"c":41.3,"h":41.3405,"l":41.09,"n":103,"o":41.09,"t":"2024-10-24T04:00:00Z","v":31720,"vw":41.268583},{"c":41.21,"h":41.3199,"l":41.18,"n":174,"o":41.28,"t":"2024-10-25T04:00:00Z","v":41561,"vw":41.235877},{"c":41.16,"h":41.1997,"l":41.02,"n":90,"o":41.1067,"t":"2024-10-28T04:00:00Z","v":17278,"vw":41.099582},{"c":41.09,"h":42.14,"l":40.952,"n":116,"o":42.14,"t":"2024-10-29T04:00:00Z","v":22988,"vw":41.056778},{"c":41.16,"h":41.32,"l":41.0649,"n":212,"o":41.1614,"t":"2024-10-30T04:00:00Z","v":120686,"vw":41.224293},{"c":41.06,"h":41.1626,"l":40.9493,"n":106,"o":41.01,"t":"2024-10-31T04:00:00Z","v":16106,"vw":41.049925},{"c":40.78,"h":41.08,"l":40.78,"n":138,"o":41.08,"t":"2024-11-01T04:00:00Z","v":26703,"vw":40.871867},{"c":40.99,"h":41.19,"l":40.8442,"n":252,"o":40.9585,"t":"2024-11-04T05:00:00Z","v":66075,"vw":40.972741},{"c":41.07,"h":41.0799,"l":40.77,"n":229,"o":40.95,"t":"2024-11-05T05:00:00Z","v":65985,"vw":40.907771},{"c":40.71,"h":40.84,"l":40.5637,"n":264,"o":40.58,"t":"2024-11-06T05:00:00Z","v":34468,"vw":40.708296},{"c":40.99,"h":41.0884,"l":40.81,"n":233,"o":40.89,"t":"2024-11-07T05:00:00Z","v":49230,"vw":40.933101},{"c":41.08,"h":41.368,"l":40.97,"n":173,"o":41.13,"t":"2024-11-08T05:00:00Z","v":68257,"vw":41.092126},{"c":41.0102,"h":41.08,"l":40.81,"n":171,"o":40.9201,"t":"2024-11-11T05:00:00Z","v":23028,"vw":40.970326},{"c":40.83,"h":40.9526,"l":40.75,"n":250,"o":40.92,"t":"2024-11-12T05:00:00Z","v":65301,"vw":40.825778},{"c":40.8,"h":41,"l":40.7,"n":140,"o":41,"t":"2024-11-13T05:00:00Z","v":24483,"vw":40.79022},{"c":40.78,"h":40.91,"l":40.758,"n":287,"o":40.81,"t":"2024-11-14T05:00:00Z","v":40592,"vw":40.834223},{"c":40.73,"h":40.84,"l":40.55,"n":221,"o":40.65,"t":"2024-11-15T05:00:00Z","v":53663,"vw":40.69191},{"c":40.77,"h":40.82,"l":40.59,"n":198,"o":40.64,"t":"2024-11-18T05:00:00Z","v":40774,"vw":40.7356},{"c":40.8398,"h":40.9187,"l":40.8018,"n":175,"o":40.84,"t":"2024-11-19T05:00:00Z","v":32357,"vw":40.864037},{"c":40.8133,"h":40.8686,"l":40.7311,"n":162,"o":40.83,"t":"2024-11-20T05:00:00Z","v":30663,"vw":40.829866},{"c":40.83,"h":40.8736,"l":40.74,"n":141,"o":40.82,"t":"2024-11-21T05:00:00Z","v":30339,"vw":40.81212},{"c":40.85,"h":40.87,"l":40.7601,"n":136,"o":40.87,"t":"2024-11-22T05:00:00Z","v":25116,"vw":40.81517},{"c":41.17,"h":41.1992,"l":41.05,"n":193,"o":41.15,"t":"2024-11-25T05:00:00Z","v":54972,"vw":41.135457},{"c":41.14,"h":41.14,"l":41.01,"n":215,"o":41.04,"t":"2024-11-26T05:00:00Z","v":37567,"vw":41.068845},{"c":41.26,"h":41.29,"l":41.16,"n":242,"o":41.21,"t":"2024-11-27T05:00:00Z","v":25655,"vw":41.232921},{"c":41.42,"h":41.42,"l":41.28,"n":128,"o":41.32,"t":"2024-11-29T05:00:00Z","v":18853,"vw":41.369423},{"c":41.24,"h":41.33,"l":41.1022,"n":286,"o":41.33,"t":"2024-12-02T05:00:00Z","v":61437,"vw":41.259865},{"c":41.19,"h":41.3354,"l":41.1783,"n":210,"o":41.3,"t":"2024-12-03T05:00:00Z","v":14681,"vw":41.230196},{"c":41.33,"h":41.36,"l":41.1443,"n":244,"o":41.2187,"t":"2024-12-04T05:00:00Z","v":27244,"vw":41.27052},{"c":41.36,"h":41.38,"l":41.23,"n":264,"o":41.31,"t":"2024-12-05T05:00:00Z","v":31620,"vw":41.305606},{"c":41.47,"h":41.51,"l":41.3314,"n":241,"o":41.51,"t":"2024-12-06T05:00:00Z","v":51210,"vw":41.422422},{"c":41.32,"h":41.3999,"l":41.28,"n":199,"o":41.3338,"t":"2024-12-09T05:00:00Z","v":28949,"vw":41.346663},{"c":41.2944,"h":41.3293,"l":41.2175,"n":235,"o":41.29,"t":"2024-12-10T05:00:00Z","v":29099,"vw":41.275529},{"c":41.15,"h":41.3505,"l":41.1301,"n":135,"o":41.3505,"t":"2024-12-11T05:00:00Z","v":35064,"vw":41.259444},{"c":40.98,"h":41.1421,"l":40.98,"n":126,"o":41.07,"t":"2024-12-12T05:00:00Z","v":19701,"vw":41.063455},{"c":40.8469,"h":40.9726,"l":40.8382,"n":112,"o":40.9683,"t":"2024-12-13T05:00:00Z","v":23529,"vw":40.897362},{"c":40.93,"h":40.94,"l":40.8277,"n":156,"o":40.89,"t":"2024-12-16T05:00:00Z","v":33339,"vw":40.880896},{"c":40.91,"h":41.1199,"l":40.82,"n":166,"o":40.92,"t":"2024-12-17T05:00:00Z","v":49520,"vw":40.932197},{"c":40.63,"h":40.96,"l":40.5972,"n":198,"o":40.91,"t":"2024-12-18T05:00:00Z","v":40171,"vw":40.863541},{"c":40.465,"h":40.5294,"l":40.3677,"n":138,"o":40.39,"t":"2024-12-19T05:00:00Z","v":50271,"vw":40.441042},{"c":40.5748,"h":40.692,"l":40.5501,"n":106,"o":40.58,"t":"2024-12-20T05:00:00Z","v":27750,"vw":40.610007},{"c":40.4493,"h":40.52,"l":40.4006,"n":173,"o":40.52,"t":"2024-12-23T05:00:00Z","v":27229,"vw":40.48499},{"c":40.49,"h":40.5,"l":40.36,"n":152,"o":40.4099,"t":"2024-12-24T05:00:00Z","v":30143,"vw":40.400546},{"c":40.5264,"h":40.54,"l":40.35,"n":184,"o":40.35,"t":"2024-12-26T05:00:00Z","v":34428,"vw":40.479503},{"c":40.4,"h":40.5416,"l":40.39,"n":243,"o":40.44,"t":"2024-12-27T05:00:00Z","v":47290,"vw":40.430333},{"c":40.58,"h":40.62,"l":40.42,"n":490,"o":40.57,"t":"2024-12-30T05:00:00Z","v":194610,"vw":40.526458},{"c":40.325,"h":40.49,"l":40.3097,"n":122,"o":40.49,"t":"2024-12-31T05:00:00Z","v":24504,"vw":40.40469},{"c":40.35,"h":40.4848,"l":40.2801,"n":258,"o":40.42,"t":"2025-01-02T05:00:00Z","v":43900,"vw":40.358697},{"c":40.28,"h":40.4,"l":40.28,"n":224,"o":40.375,"t":"2025-01-03T05:00:00Z","v":46881,"vw":40.334476},{"c":40.26,"h":40.2999,"l":40.2005,"n":231,"o":40.286,"t":"2025-01-06T05:00:00Z","v":20413,"vw":40.258161},{"c":40.14,"h":40.26,"l":40.1,"n":205,"o":40.26,"t":"2025-01-07T05:00:00Z","v":31955,"vw":40.130663},{"c":40.1661,"h":40.18,"l":40.0777,"n":173,"o":40.094,"t":"2025-01-08T05:00:00Z","v":26224,"vw":40.126399},{"c":39.9212,"h":40.09,"l":39.9,"n":235,"o":39.9,"t":"2025-01-10T05:00:00Z","v":42907,"vw":39.982141},{"c":39.88,"h":39.95,"l":39.85,"n":291,"o":39.92,"t":"2025-01-13T05:00:00Z","v":45289,"vw":39.911829},{"c":39.94,"h":39.94,"l":39.8524,"n":289,"o":39.88,"t":"2025-01-14T05:00:00Z","v":18329,"vw":39.888665},{"c":40.255,"h":40.2999,"l":40.19,"n":192,"o":40.19,"t":"2025-01-15T05:00:00Z","v":21911,"vw":40.22895},{"c":40.36,"h":40.4159,"l":40.18,"n":218,"o":40.24,"t":"2025-01-16T05:00:00Z","v":33347,"vw":40.347044},{"c":40.39,"h":40.45,"l":40.3324,"n":304,"o":40.37,"t":"2025-01-17T05:00:00Z","v":30405,"vw":40.388575},{"c":40.52,"h":40.52,"l":40.39,"n":246,"o":40.39,"t":"2025-01-21T05:00:00Z","v":45634,"vw":40.46672},{"c":40.4141,"h":40.52,"l":40.38,"n":208,"o":40.52,"t":"2025-01-22T05:00:00Z","v":35908,"vw":40.423209},{"c":40.37,"h":40.37,"l":40.3,"n":160,"o":40.3363,"t":"2025-01-23T05:00:00Z","v":22293,"vw":40.34451},{"c":40.3906,"h":40.4576,"l":40.3387,"n":273,"o":40.36,"t":"2025-01-24T05:00:00Z","v":132618,"vw":40.405471},{"c":40.6151,"h":40.63,"l":40.52,"n":169,"o":40.6,"t":"2025-01-27T05:00:00Z","v":25676,"vw":40.578948},{"c":40.64,"h":40.64,"l":40.515,"n":244,"o":40.5305,"t":"2025-01-28T05:00:00Z","v":41011,"vw":40.573684},{"c":40.62,"h":40.64,"l":40.5,"n":178,"o":40.6272,"t":"2025-01-29T05:00:00Z","v":19161,"vw":40.583949},{"c":40.68,"h":40.6994,"l":40.59,"n":155,"o":40.68,"t":"2025-01-30T05:00:00Z","v":17215,"vw":40.658846},{"c":40.61,"h":40.7,"l":40.5101,"n":138,"o":40.7,"t":"2025-01-31T05:00:00Z","v":17799,"vw":40.652573},{"c":40.54,"h":40.63,"l":40.465,"n":315,"o":40.58,"t":"2025-02-03T05:00:00Z","v":48110,"vw":40.55493},{"c":40.59,"h":40.6,"l":40.4606,"n":199,"o":40.4606,"t":"2025-02-04T05:00:00Z","v":22037,"vw":40.553707},{"c":40.82,"h":40.87,"l":40.73,"n":192,"o":40.76,"t":"2025-02-05T05:00:00Z","v":30536,"vw":40.80412},{"c":40.74,"h":40.8299,"l":40.68,"n":235,"o":40.7415,"t":"2025-02-06T05:00:00Z","v":36489,"vw":40.729153},{"c":40.68,"h":40.71,"l":40.6161,"n":210,"o":40.7,"t":"2025-02-07T05:00:00Z","v":26944,"vw":40.664021},{"c":40.68,"h":40.7594,"l":40.63,"n":250,"o":40.72,"t":"2025-02-10T05:00:00Z","v":40482,"vw":40.692309},{"c":40.59,"h":40.63,"l":40.55,"n":281,"o":40.582,"t":"2025-02-11T05:00:00Z","v":32552,"vw":40.588263},{"c":40.38,"h":40.43,"l":40.29,"n":207,"o":40.4,"t":"2025-02-12T05:00:00Z","v":39908,"vw":40.380688},{"c":40.62,"h":40.6294,"l":40.5221,"n":115,"o":40.5221,"t":"2025-02-13T05:00:00Z","v":13951,"vw":40.583673},{"c":40.72,"h":40.8374,"l":40.72,"n":172,"o":40.79,"t":"2025-02-14T05:00:00Z","v":20929,"vw":40.765249},{"c":40.58,"h":40.6999,"l":40.58,"n":318,"o":40.64,"t":"2025-02-18T05:00:00Z","v":28107,"vw":40.63794},{"c":40.6286,"h":40.63,"l":40.5428,"n":134,"o":40.59,"t":"2025-02-19T05:00:00Z","v":27110,"vw":40.580763},{"c":40.71,"h":40.7282,"l":40.63,"n":210,"o":40.63,"t":"2025-02-20T05:00:00Z","v":43383,"vw":40.70834},{"c":40.86,"h":40.91,"l":40.78,"n":180,"o":40.78,"t":"2025-02-21T05:00:00Z","v":26751,"vw":40.846526},{"c":40.97,"h":41.07,"l":40.8,"n":385,"o":40.8,"t":"2025-02-24T05:00:00Z","v":119248,"vw":40.956901},{"c":41.17,"h":41.22,"l":41.1,"n":394,"o":41.22,"t":"2025-02-25T05:00:00Z","v":79175,"vw":41.168113},{"c":41.27,"h":41.3,"l":41.12,"n":208,"o":41.17,"t":"2025-02-26T05:00:00Z","v":31180,"vw":41.222984},{"c":41.2,"h":41.22,"l":41.14,"n":178,"o":41.14,"t":"2025-02-27T05:00:00Z","v":38083,"vw":41.20201},{"c":41.409,"h":41.41,"l":41.23,"n":187,"o":41.2928,"t":"2025-02-28T05:00:00Z","v":42250,"vw":41.297722},{"c":41.3332,"h":41.35,"l":41.1101,"n":236,"o":41.1101,"t":"2025-03-03T05:00:00Z","v":35893,"vw":41.284222},{"c":41.245,"h":41.44,"l":41.21,"n":270,"o":41.28,"t":"2025-03-04T05:00:00Z","v":51089,"vw":41.282212},{"c":41.1,"h":41.3,"l":41.0703,"n":126,"o":41.29,"t":"2025-03-05T05:00:00Z","v":22442,"vw":41.131408},{"c":41.08,"h":41.0982,"l":40.9542,"n":285,"o":41.08,"t":"2025-03-06T05:00:00Z","v":29614,"vw":41.050166},{"c":41.02,"h":41.2038,"l":40.9801,"n":262,"o":41.18,"t":"2025-03-07T05:00:00Z","v":33337,"vw":41.101189},{"c":41.21,"h":41.27,"l":41.1705,"n":256,"o":41.1799,"t":"2025-03-10T04:00:00Z","v":56982,"vw":41.211035},{"c":41.09,"h":41.24,"l":41.05,"n":199,"o":41.14,"t":"2025-03-11T04:00:00Z","v":75003,"vw":41.090954},{"c":40.9473,"h":41.05,"l":40.9461,"n":252,"o":41.03,"t":"2025-03-12T04:00:00Z","v":27594,"vw":40.992923},{"c":41.08,"h":41.09,"l":40.88,"n":192,"o":40.91,"t":"2025-03-13T04:00:00Z","v":40666,"vw":41.007186},{"c":40.99,"h":41.0539,"l":40.98,"n":189,"o":40.99,"t":"2025-03-14T04:00:00Z","v":34229,"vw":41.018946},{"c":41.06,"h":41.14,"l":41.0062,"n":223,"o":41.11,"t":"2025-03-17T04:00:00Z","v":54355,"vw":41.07668},{"c":41.04,"h":41.1,"l":40.57,"n":727,"o":41.02,"t":"2025-03-18T04:00:00Z","v":1356624,"vw":40.998346},{"c":41.15,"h":41.2228,"l":40.98,"n":466,"o":41.05,"t":"2025-03-19T04:00:00Z","v":135508,"vw":41.046181},{"c":41.19,"h":41.32,"l":41.19,"n":265,"o":41.3,"t":"2025-03-20T04:00:00Z","v":28769,"vw":41.236254},{"c":41.15,"h":41.3,"l":41.15,"n":253,"o":41.3,"t":"2025-03-21T04:00:00Z","v":35326,"vw":41.201319},{"c":41,"h":41.07,"l":40.96,"n":224,"o":40.96,"t":"2025-03-24T04:00:00Z","v":35589,"vw":41.024392},{"c":41.02,"h":41.1,"l":41.01,"n":143,"o":41.01,"t":"2025-03-25T04:00:00Z","v":24542,"vw":41.073807},{"c":40.94,"h":41.005,"l":40.9233,"n":139,"o":40.9501,"t":"2025-03-26T04:00:00Z","v":20662,"vw":40.961043},{"c":40.9,"h":40.9323,"l":40.88,"n":158,"o":40.93,"t":"2025-03-27T04:00:00Z","v":17688,"vw":40.908587},{"c":41.13,"h":41.1699,"l":41.05,"n":280,"o":41.05,"t":"2025-03-28T04:00:00Z","v":71320,"vw":41.113069},{"c":41.215,"h":41.28,"l":41.1,"n":594,"o":41.26,"t":"2025-03-31T04:00:00Z","v":113800,"vw":41.195756},{"c":41.21,"h":41.3,"l":41.18,"n":275,"o":41.2239,"t":"2025-04-01T04:00:00Z","v":27837,"vw":41.236597},{"c":41.16,"h":41.278,"l":41.075,"n":245,"o":41.2718,"t":"2025-04-02T04:00:00Z","v":26688,"vw":41.178733},{"c":41.34,"h":41.52,"l":41.29,"n":335,"o":41.31,"t":"2025-04-03T04:00:00Z","v":154488,"vw":41.434815},{"c":41.46,"h":41.7375,"l":41.3986,"n":258,"o":41.625,"t":"2025-04-04T04:00:00Z","v":36356,"vw":41.484205},{"c":41,"h":41.45,"l":40.81,"n":432,"o":41.45,"t":"2025-04-07T04:00:00Z","v":59787,"vw":41.051306},{"c":40.62,"h":41.02,"l":40.62,"n":212,"o":40.96,"t":"2025-04-08T04:00:00Z","v":86716,"vw":40.906411},{"c":40.8601,"h":40.87,"l":40.24,"n":181,"o":40.3836,"t":"2025-04-09T04:00:00Z","v":795611,"vw":40.857},{"c":40.45,"h":40.76,"l":40.4,"n":220,"o":40.6635,"t":"2025-04-10T04:00:00Z","v":56736,"vw":40.5209},{"c":40.4115,"h":40.53,"l":40.078,"n":116,"o":40.2516,"t":"2025-04-11T04:00:00Z","v":38539,"vw":40.347037},{"c":40.63,"h":40.68,"l":40.5112,"n":146,"o":40.6386,"t":"2025-04-14T04:00:00Z","v":22854,"vw":40.588658},{"c":40.76,"h":40.794,"l":40.6102,"n":124,"o":40.7072,"t":"2025-04-15T04:00:00Z","v":27761,"vw":40.722683},{"c":40.89,"h":40.89,"l":40.7013,"n":194,"o":40.7549,"t":"2025-04-16T04:00:00Z","v":28042,"vw":40.796825},{"c":40.775,"h":40.8799,"l":40.7078,"n":125,"o":40.82,"t":"2025-04-17T04:00:00Z","v":15979,"vw":40.799866},{"c":40.545,"h":40.7794,"l":40.5013,"n":174,"o":40.7,"t":"2025-04-21T04:00:00Z","v":26471,"vw":40.631657},{"c":40.6097,"h":40.6821,"l":40.5765,"n":140,"o":40.6717,"t":"2025-04-22T04:00:00Z","v":21802,"vw":40.621463},{"c":40.71,"h":41.14,"l":40.67,"n":1328,"o":41.01,"t":"2025-04-23T04:00:00Z","v":4104732,"vw":40.809057},{"c":40.92,"h":40.9589,"l":40.83,"n":159,"o":40.83,"t":"2025-04-24T04:00:00Z","v":32267,"vw":40.910944},{"c":41.1,"h":41.1,"l":40.9013,"n":366,"o":40.9975,"t":"2025-04-25T04:00:00Z","v":87186,"vw":41.015118},{"c":41.22,"h":41.22,"l":41.075,"n":171,"o":41.075,"t":"2025-04-28T04:00:00Z","v":29463,"vw":41.152728},{"c":41.27,"h":41.308,"l":41.2092,"n":195,"o":41.2092,"t":"2025-04-29T04:00:00Z","v":37570,"vw":41.273632},{"c":41.26,"h":41.32,"l":41.21,"n":158,"o":41.265,"t":"2025-04-30T04:00:00Z","v":93162,"vw":41.3049},{"c":41.05,"h":41.17,"l":41.0064,"n":235,"o":41.17,"t":"2025-05-01T04:00:00Z","v":34197,"vw":41.072532},{"c":40.84,"h":40.9816,"l":40.82,"n":234,"o":40.95,"t":"2025-05-02T04:00:00Z","v":46313,"vw":40.86579},{"c":40.77,"h":40.83,"l":40.73,"n":272,"o":40.8243,"t":"2025-05-05T04:00:00Z","v":168054,"vw":40.7577},{"c":40.8617,"h":40.87,"l":40.7403,"n":235,"o":40.75,"t":"2025-05-06T04:00:00Z","v":38490,"vw":40.818306},{"c":40.96,"h":41.0011,"l":40.9031,"n":176,"o":40.935,"t":"2025-05-07T04:00:00Z","v":41494,"vw":40.9355},{"c":40.72,"h":40.965,"l":40.72,"n":244,"o":40.93,"t":"2025-05-08T04:00:00Z","v":93725,"vw":40.81133},{"c":40.79,"h":40.8679,"l":40.7701,"n":265,"o":40.8004,"t":"2025-05-09T04:00:00Z","v":39278,"vw":40.816527},{"c":40.65,"h":40.73,"l":40.6342,"n":244,"o":40.6704,"t":"2025-05-12T04:00:00Z","v":43147,"vw":40.693651},{"c":40.62,"h":40.72,"l":40.56,"n":196,"o":40.72,"t":"2025-05-13T04:00:00Z","v":33035,"vw":40.600732},{"c":40.4661,"h":40.6092,"l":40.46,"n":137,"o":40.59,"t":"2025-05-14T04:00:00Z","v":34425,"vw":40.522165},{"c":40.68,"h":40.7194,"l":40.55,"n":258,"o":40.64,"t":"2025-05-15T04:00:00Z","v":81969,"vw":40.657232},{"c":40.7,"h":40.81,"l":40.7,"n":210,"o":40.77,"t":"2025-05-16T04:00:00Z","v":41606,"vw":40.743361},{"c":40.71,"h":40.72,"l":40.5407,"n":250,"o":40.5415,"t":"2025-05-19T04:00:00Z","v":44547,"vw":40.655117},{"c":40.68,"h":40.6966,"l":40.5908,"n":242,"o":40.66,"t":"2025-05-20T04:00:00Z","v":47512,"vw":40.650209},{"c":40.39,"h":40.56,"l":40.36,"n":208,"o":40.53,"t":"2025-05-21T04:00:00Z","v":39187,"vw":40.459271},{"c":40.49,"h":40.5,"l":40.34,"n":186,"o":40.46,"t":"2025-05-22T04:00:00Z","v":97172,"vw":40.423158},{"c":40.59,"h":40.59,"l":40.49,"n":250,"o":40.49,"t":"2025-05-23T04:00:00Z","v":42403,"vw":40.536824},{"c":40.7,"h":40.77,"l":40.62,"n":416,"o":40.62,"t":"2025-05-27T04:00:00Z","v":98760,"vw":40.724497},{"c":40.67,"h":40.7,"l":40.6108,"n":336,"o":40.7,"t":"2025-05-28T04:00:00Z","v":66275,"vw":40.65239},{"c":40.8003,"h":40.85,"l":40.74,"n":270,"o":40.7702,"t":"2025-05-29T04:00:00Z","v":67362,"vw":40.803401},{"c":40.865,"h":40.88,"l":40.81,"n":270,"o":40.8147,"t":"2025-05-30T04:00:00Z","v":128346,"vw":40.852263},{"c":40.69,"h":40.81,"l":40.585,"n":533,"o":40.65,"t":"2025-06-02T04:00:00Z","v":100852,"vw":40.661789},{"c":40.64,"h":40.73,"l":40.5833,"n":267,"o":40.73,"t":"2025-06-03T04:00:00Z","v":64268,"vw":40.626728},{"c":40.86,"h":40.91,"l":40.73,"n":425,"o":40.79,"t":"2025-06-04T04:00:00Z","v":96526,"vw":40.852283},{"c":40.8,"h":40.9263,"l":40.75,"n":474,"o":40.9263,"t":"2025-06-05T04:00:00Z","v":103544,"vw":40.811455},{"c":40.6,"h":40.6619,"l":40.56,"n":268,"o":40.65,"t":"2025-06-06T04:00:00Z","v":65237,"vw":40.605387},{"c":40.6,"h":40.67,"l":40.55,"n":216,"o":40.55,"t":"2025-06-09T04:00:00Z","v":23310,"vw":40.638003},{"c":40.7,"h":40.78,"l":40.655,"n":201,"o":40.78,"t":"2025-06-10T04:00:00Z","v":74000,"vw":40.691031},{"c":40.83,"h":40.8699,"l":40.74,"n":255,"o":40.78,"t":"2025-06-11T04:00:00Z","v":43450,"vw":40.80599},{"c":40.97,"h":41.01,"l":40.9,"n":142,"o":40.99,"t":"2025-06-12T04:00:00Z","v":28905,"vw":40.940457},{"c":40.82,"h":40.93,"l":40.7601,"n":210,"o":40.93,"t":"2025-06-13T04:00:00Z","v":51149,"vw":40.823182},{"c":40.74,"h":40.91,"l":40.74,"n":351,"o":40.79,"t":"2025-06-16T04:00:00Z","v":71057,"vw":40.823526},{"c":40.89,"h":40.9244,"l":40.81,"n":232,"o":40.92,"t":"2025-06-17T04:00:00Z","v":50351,"vw":40.862484},{"c":40.9202,"h":41.01,"l":40.84,"n":290,"o":40.95,"t":"2025-06-18T04:00:00Z","v":76932,"vw":40.982587},{"c":40.94,"h":41.05,"l":40.8433,"n":543,"o":40.8699,"t":"2025-06-20T04:00:00Z","v":134949,"vw":40.936983},{"c":41.02,"h":41.11,"l":41.01,"n":443,"o":41.01,"t":"2025-06-23T04:00:00Z","v":88713,"vw":41.074106},{"c":41.16,"h":41.19,"l":40.99,"n":882,"o":40.99,"t":"2025-06-24T04:00:00Z","v":127361,"vw":41.107106},{"c":41.17,"h":41.17,"l":41.07,"n":416,"o":41.09,"t":"2025-06-25T04:00:00Z","v":79190,"vw":41.112297},{"c":41.289,"h":41.289,"l":41.18,"n":338,"o":41.21,"t":"2025-06-26T04:00:00Z","v":58567,"vw":41.225686},{"c":41.19,"h":41.285,"l":41.1818,"n":462,"o":41.21,"t":"2025-06-27T04:00:00Z","v":69669,"vw":41.237594},{"c":41.34,"h":41.36,"l":41.25,"n":326,"o":41.27,"t":"2025-06-30T04:00:00Z","v":51925,"vw":41.309729},{"c":41.18,"h":41.22,"l":41.13,"n":454,"o":41.22,"t":"2025-07-01T04:00:00Z","v":45989,"vw":41.16795},{"c":41.13,"h":41.14,"l":41.07,"n":272,"o":41.07,"t":"2025-07-02T04:00:00Z","v":61951,"vw":41.110924},{"c":41.04,"h":41.085,"l":41.015,"n":454,"o":41.06,"t":"2025-07-03T04:00:00Z","v":64568,"vw":41.045472},{"c":40.919,"h":40.98,"l":40.8946,"n":436,"o":40.98,"t":"2025-07-07T04:00:00Z","v":72836,"vw":40.932868},{"c":40.87,"h":40.94,"l":40.8349,"n":183,"o":40.94,"t":"2025-07-08T04:00:00Z","v":28370,"vw":40.85906},{"c":41.03,"h":41.0354,"l":40.93,"n":384,"o":40.93,"t":"2025-07-09T04:00:00Z","v":43450,"vw":40.982375},{"c":41.035,"h":41.0453,"l":40.9726,"n":365,"o":41.02,"t":"2025-07-10T04:00:00Z","v":50669,"vw":40.999909},{"c":40.875,"h":40.92,"l":40.86,"n":436,"o":40.92,"t":"2025-07-11T04:00:00Z","v":87306,"vw":40.898356},{"c":40.865,"h":40.9,"l":40.83,"n":376,"o":40.86,"t":"2025-07-14T04:00:00Z","v":72404,"vw":40.861562},{"c":40.735,"h":40.855,"l":40.7237,"n":560,"o":40.85,"t":"2025-07-15T04:00:00Z","v":93070,"vw":40.760436},{"c":40.8,"h":40.845,"l":40.711,"n":533,"o":40.79,"t":"2025-07-16T04:00:00Z","v":98476,"vw":40.783033},{"c":40.82,"h":40.87,"l":40.7839,"n":222,"o":40.83,"t":"2025-07-17T04:00:00Z","v":35150,"vw":40.816547},{"c":40.88,"h":40.91,"l":40.8503,"n":198,"o":40.9,"t":"2025-07-18T04:00:00Z","v":28606,"vw":40.882739},{"c":41.02,"h":41.07,"l":41,"n":325,"o":41,"t":"2025-07-21T04:00:00Z","v":46193,"vw":41.047133},{"c":41.08,"h":41.1,"l":41,"n":273,"o":41,"t":"2025-07-22T04:00:00Z","v":83209,"vw":41.080469},{"c":40.99,"h":41.03,"l":40.9603,"n":210,"o":41.0299,"t":"2025-07-23T04:00:00Z","v":42885,"vw":40.993636},{"c":40.96,"h":40.99,"l":40.88,"n":500,"o":40.88,"t":"2025-07-24T04:00:00Z","v":89691,"vw":40.965973},{"c":41.025,"h":41.03,"l":40.92,"n":204,"o":40.92,"t":"2025-07-25T04:00:00Z","v":39235,"vw":40.993546},{"c":41,"h":41.0097,"l":40.9502,"n":312,"o":40.9514,"t":"2025-07-28T04:00:00Z","v":50861,"vw":40.981999},{"c":41.165,"h":41.17,"l":41,"n":287,"o":41,"t":"2025-07-29T04:00:00Z","v":42830,"vw":41.110234},{"c":41.097,"h":41.15,"l":41.05,"n":306,"o":41.1,"t":"2025-07-30T04:00:00Z","v":73785,"vw":41.104883},{"c":41.08,"h":41.16,"l":41.07,"n":225,"o":41.1165,"t":"2025-07-31T04:00:00Z","v":108945,"vw":41.093965},{"c":41.2693,"h":41.28,"l":41.15,"n":419,"o":41.2,"t":"2025-08-01T04:00:00Z","v":52004,"vw":41.205203},{"c":41.32,"h":41.339,"l":41.265,"n":250,"o":41.28,"t":"2025-08-04T04:00:00Z","v":48777,"vw":41.310963},{"c":41.335,"h":41.35,"l":41.29,"n":244,"o":41.29,"t":"2025-08-05T04:00:00Z","v":41195,"vw":41.327503},{"c":41.32,"h":41.335,"l":41.26,"n":339,"o":41.31,"t":"2025-08-06T04:00:00Z","v":39717,"vw":41.302},{"c":41.2809,"h":41.355,"l":41.2562,"n":259,"o":41.32,"t":"2025-08-07T04:00:00Z","v":42316,"vw":41.311504},{"c":41.2015,"h":41.23,"l":41.17,"n":223,"o":41.17,"t":"2025-08-08T04:00:00Z","v":25825,"vw":41.204147},{"c":41.2285,"h":41.27,"l":41.2,"n":217,"o":41.2,"t":"2025-08-11T04:00:00Z","v":29633,"vw":41.241946},{"c":41.24,"h":41.24,"l":41.1504,"n":233,"o":41.17,"t":"2025-08-12T04:00:00Z","v":61133,"vw":41.219405},{"c":41.375,"h":41.3856,"l":41.27,"n":355,"o":41.27,"t":"2025-08-13T04:00:00Z","v":54125,"vw":41.368771},{"c":41.29,"h":41.32,"l":41.2501,"n":257,"o":41.31,"t":"2025-08-14T04:00:00Z","v":27331,"vw":41.277375},{"c":41.22,"h":41.2566,"l":41.18,"n":139,"o":41.2,"t":"2025-08-15T04:00:00Z","v":24082,"vw":41.226075},{"c":41.167,"h":41.2,"l":41.14,"n":240,"o":41.2,"t":"2025-08-18T04:00:00Z","v":25944,"vw":41.165682},{"c":41.24,"h":41.27,"l":41.2,"n":604,"o":41.2302,"t":"2025-08-19T04:00:00Z","v":328533,"vw":41.223828},{"c":41.28,"h":41.3,"l":41.23,"n":409,"o":41.24,"t":"2025-08-20T04:00:00Z","v":578394,"vw":41.278989},{"c":41.2,"h":41.24,"l":41.1397,"n":240,"o":41.24,"t":"2025-08-21T04:00:00Z","v":127271,"vw":41.176285},{"c":41.39,"h":41.4,"l":41.3187,"n":186,"o":41.3187,"t":"2025-08-22T04:00:00Z","v":41470,"vw":41.380704},{"c":41.345,"h":41.3672,"l":41.29,"n":234,"o":41.3,"t":"2025-08-25T04:00:00Z","v":50078,"vw":41.324488},{"c":41.39,"h":41.395,"l":41.285,"n":454,"o":41.36,"t":"2025-08-26T04:00:00Z","v":87753,"vw":41.340172},{"c":41.425,"h":41.425,"l":41.3,"n":270,"o":41.34,"t":"2025-08-27T04:00:00Z","v":45552,"vw":41.358684},{"c":41.45,"h":41.4799,"l":41.3905,"n":156,"o":41.44,"t":"2025-08-28T04:00:00Z","v":29624,"vw":41.450386},{"c":41.42,"h":41.4563,"l":41.3806,"n":173,"o":41.43,"t":"2025-08-29T04:00:00Z","v":25355,"vw":41.429168},{"c":41.21,"h":41.2296,"l":41.14,"n":259,"o":41.14,"t":"2025-09-02T04:00:00Z","v":47657,"vw":41.192485},{"c":41.35,"h":41.378,"l":41.21,"n":194,"o":41.21,"t":"2025-09-03T04:00:00Z","v":55612,"vw":41.328232},{"c":41.5,"h":41.51,"l":41.38,"n":275,"o":41.38,"t":"2025-09-04T04:00:00Z","v":49642,"vw":41.45378},{"c":41.68,"h":41.74,"l":41.6737,"n":205,"o":41.69,"t":"2025-09-05T04:00:00Z","v":26496,"vw":41.709719},{"c":41.829,"h":41.83,"l":41.76,"n":231,"o":41.7848,"t":"2025-09-08T04:00:00Z","v":49829,"vw":41.820451},{"c":41.787,"h":41.8155,"l":41.7366,"n":173,"o":41.805,"t":"2025-09-09T04:00:00Z","v":30219,"vw":41.774678},{"c":41.85,"h":41.95,"l":41.79,"n":266,"o":41.83,"t":"2025-09-10T04:00:00Z","v":71154,"vw":41.849899},{"c":41.95,"h":41.9953,"l":41.9104,"n":223,"o":41.94,"t":"2025-09-11T04:00:00Z","v":40662,"vw":41.954279},{"c":41.889,"h":41.89,"l":41.785,"n":359,"o":41.83,"t":"2025-09-12T04:00:00Z","v":68490,"vw":41.849676},{"c":41.969,"h":41.99,"l":41.93,"n":236,"o":41.97,"t":"2025-09-15T04:00:00Z","v":33626,"vw":41.971888},{"c":41.985,"h":42.01,"l":41.959,"n":487,"o":41.99,"t":"2025-09-16T04:00:00Z","v":98607,"vw":41.990894},{"c":41.9137,"h":42.11,"l":41.8501,"n":292,"o":42.0252,"t":"2025-09-17T04:00:00Z","v":63917,"vw":41.965567},{"c":41.827,"h":41.85,"l":41.76,"n":216,"o":41.7648,"t":"2025-09-18T04:00:00Z","v":22579,"vw":41.812417},{"c":41.78,"h":41.8325,"l":41.76,"n":220,"o":41.82,"t":"2025-09-19T04:00:00Z","v":40958,"vw":41.787162},{"c":41.76,"h":41.81,"l":41.75,"n":256,"o":41.81,"t":"2025-09-22T04:00:00Z","v":41728,"vw":41.766274},{"c":41.83,"h":41.83,"l":41.7342,"n":262,"o":41.77,"t":"2025-09-23T04:00:00Z","v":42226,"vw":41.779576},{"c":41.76,"h":41.79,"l":41.7323,"n":304,"o":41.79,"t":"2025-09-24T04:00:00Z","v":48397,"vw":41.766224},{"c":41.707,"h":41.71,"l":41.62,"n":310,"o":41.69,"t":"2025-09-25T04:00:00Z","v":62918,"vw":41.653005},{"c":41.6821,"h":41.74,"l":41.6518,"n":254,"o":41.68,"t":"2025-09-26T04:00:00Z","v":39048,"vw":41.697037},{"c":41.78,"h":41.81,"l":41.7504,"n":236,"o":41.77,"t":"2025-09-29T04:00:00Z","v":44349,"vw":41.795204},{"c":41.7795,"h":41.88,"l":41.77,"n":248,"o":41.81,"t":"2025-09-30T04:00:00Z","v":47667,"vw":41.825301},{"c":41.6718,"h":41.7,"l":41.62,"n":290,"o":41.7,"t":"2025-10-01T04:00:00Z","v":58122,"vw":41.652962},{"c":41.75,"h":41.7562,"l":41.6523,"n":351,"o":41.69,"t":"2025-10-02T04:00:00Z","v":63737,"vw":41.700533},{"c":41.68,"h":41.73,"l":41.6601,"n":199,"o":41.725,"t":"2025-10-03T04:00:00Z","v":28217,"vw":41.703928},{"c":41.605,"h":41.6696,"l":41.6,"n":330,"o":41.61,"t":"2025-10-06T04:00:00Z","v":50283,"vw":41.626021},{"c":41.6593,"h":41.6999,"l":41.59,"n":256,"o":41.66,"t":"2025-10-07T04:00:00Z","v":81488,"vw":41.66644},{"c":41.665,"h":41.73,"l":41.655,"n":379,"o":41.69,"t":"2025-10-08T04:00:00Z","v":153387,"vw":41.676338},{"c":41.64,"h":41.67,"l":41.6,"n":259,"o":41.6,"t":"2025-10-09T04:00:00Z","v":64732,"vw":41.643094},{"c":41.7856,"h":41.82,"l":41.7054,"n":251,"o":41.74,"t":"2025-10-10T04:00:00Z","v":36054,"vw":41.764635},{"c":41.845,"h":41.88,"l":41.7,"n":138,"o":41.76,"t":"2025-10-13T04:00:00Z","v":33823,"vw":41.820069},{"c":41.9095,"h":41.9499,"l":41.8211,"n":171,"o":41.84,"t":"2025-10-14T04:00:00Z","v":33851,"vw":41.866505},{"c":41.9031,"h":41.98,"l":41.88,"n":178,"o":41.97,"t":"2025-10-15T04:00:00Z","v":28059,"vw":41.928519},{"c":42.0411,"h":42.0699,"l":41.88,"n":190,"o":41.93,"t":"2025-10-16T04:00:00Z","v":48927,"vw":42.007169},{"c":42.02,"h":42.03,"l":41.95,"n":184,"o":42,"t":"2025-10-17T04:00:00Z","v":28219,"vw":41.990914},{"c":42.055,"h":42.0799,"l":42.02,"n":241,"o":42.02,"t":"2025-10-20T04:00:00Z","v":46136,"vw":42.052272},{"c":42.12,"h":42.1697,"l":42.09,"n":219,"o":42.15,"t":"2025-10-21T04:00:00Z","v":47652,"vw":42.121046},{"c":42.128,"h":42.14,"l":42.06,"n":160,"o":42.1,"t":"2025-10-22T04:00:00Z","v":64839,"vw":42.09109},{"c":42.02,"h":42.0993,"l":42.02,"n":174,"o":42.07,"t":"2025-10-23T04:00:00Z","v":40626,"vw":42.056289},{"c":42.074,"h":42.1,"l":42.04,"n":210,"o":42.07,"t":"2025-10-24T04:00:00Z","v":35266,"vw":42.071845},{"c":42.1041,"h":42.12,"l":41.99,"n":240,"o":42.02,"t":"2025-10-27T04:00:00Z","v":44614,"vw":42.068124},{"c":42.1145,"h":42.15,"l":42.06,"n":202,"o":42.0967,"t":"2025-10-28T04:00:00Z","v":42142,"vw":42.112211},{"c":41.9299,"h":42.13,"l":41.9221,"n":191,"o":42.12,"t":"2025-10-29T04:00:00Z","v":41437,"vw":42.048018},{"c":41.88,"h":41.9,"l":41.8104,"n":219,"o":41.82,"t":"2025-10-30T04:00:00Z","v":34012,"vw":41.866},{"c":41.8384,"h":41.91,"l":41.8137,"n":189,"o":41.8638,"t":"2025-10-31T04:00:00Z","v":33958,"vw":41.858004},{"c":41.65,"h":41.66,"l":41.6,"n":253,"o":41.64,"t":"2025-11-03T05:00:00Z","v":47707,"vw":41.62467},{"c":41.675,"h":41.7199,"l":41.6681,"n":222,"o":41.67,"t":"2025-11-04T05:00:00Z","v":28799,"vw":41.694865},{"c":41.5544,"h":41.6248,"l":41.54,"n":181,"o":41.62,"t":"2025-11-05T05:00:00Z","v":32475,"vw":41.566238},{"c":41.71,"h":41.73,"l":41.6504,"n":365,"o":41.66,"t":"2025-11-06T05:00:00Z","v":77249,"vw":41.705368},{"c":41.7,"h":41.7397,"l":41.65,"n":246,"o":41.68,"t":"2025-11-07T05:00:00Z","v":39269,"vw":41.717073},{"c":41.7,"h":41.7194,"l":41.65,"n":328,"o":41.65,"t":"2025-11-10T05:00:00Z","v":61105,"vw":41.68601},{"c":41.81,"h":41.81,"l":41.71,"n":288,"o":41.71,"t":"2025-11-11T05:00:00Z","v":33685,"vw":41.786796},{"c":41.77,"h":41.8,"l":41.755,"n":220,"o":41.7798,"t":"2025-11-12T05:00:00Z","v":32070,"vw":41.773141},{"c":41.675,"h":41.7294,"l":41.66,"n":330,"o":41.7,"t":"2025-11-13T05:00:00Z","v":46972,"vw":41.698825},{"c":41.595,"h":41.685,"l":41.59,"n":210,"o":41.685,"t":"2025-11-14T05:00:00Z","v":44137,"vw":41.634695},{"c":41.63,"h":41.66,"l":41.59,"n":618,"o":41.59,"t":"2025-11-17T05:00:00Z","v":83634,"vw":41.629024},{"c":41.6406,"h":41.71,"l":41.59,"n":339,"o":41.67,"t":"2025-11-18T05:00:00Z","v":91599,"vw":41.641234},{"c":41.6192,"h":41.7,"l":41.6036,"n":256,"o":41.67,"t":"2025-11-19T05:00:00Z","v":72852,"vw":41.661073},{"c":41.6868,"h":41.7032,"l":41.6501,"n":219,"o":41.686,"t":"2025-11-20T05:00:00Z","v":46839,"vw":41.678507},{"c":41.79,"h":41.79,"l":41.7122,"n":210,"o":41.78,"t":"2025-11-21T05:00:00Z","v":63105,"vw":41.752017},{"c":41.855,"h":41.9,"l":41.8,"n":257,"o":41.9,"t":"2025-11-24T05:00:00Z","v":41873,"vw":41.837332},{"c":41.96,"h":42.01,"l":41.905,"n":411,"o":41.92,"t":"2025-11-25T05:00:00Z","v":60117,"vw":41.944742},{"c":42.02,"h":42.02,"l":41.87,"n":210,"o":41.9,"t":"2025-11-26T05:00:00Z","v":195391,"vw":41.993001},{"c":41.95,"h":41.98,"l":41.8995,"n":163,"o":41.93,"t":"2025-11-28T05:00:00Z","v":32507,"vw":41.942266},{"c":41.66,"h":41.73,"l":41.63,"n":240,"o":41.73,"t":"2025-12-01T05:00:00Z","v":42433,"vw":41.655377},{"c":41.681,"h":41.7,"l":41.6,"n":244,"o":41.6,"t":"2025-12-02T05:00:00Z","v":34330,"vw":41.67039},{"c":41.755,"h":41.7749,"l":41.7,"n":155,"o":41.7241,"t":"2025-12-03T05:00:00Z","v":35039,"vw":41.743793},{"c":41.6797,"h":41.77,"l":41.66,"n":266,"o":41.77,"t":"2025-12-04T05:00:00Z","v":43579,"vw":41.687706},{"c":41.62,"h":41.689,"l":41.59,"n":344,"o":41.64,"t":"2025-12-05T05:00:00Z","v":54057,"vw":41.620815},{"c":41.55,"h":41.56,"l":41.5,"n":341,"o":41.54,"t":"2025-12-08T05:00:00Z","v":51360,"vw":41.535223},{"c":41.52,"h":41.6,"l":41.51,"n":304,"o":41.6,"t":"2025-12-09T05:00:00Z","v":54276,"vw":41.53296},{"c":41.635,"h":41.66,"l":41.51,"n":183,"o":41.54,"t":"2025-12-10T05:00:00Z","v":31192,"vw":41.578216},{"c":41.64,"h":41.736,"l":41.6208,"n":175,"o":41.69,"t":"2025-12-11T05:00:00Z","v":52091,"vw":41.68719},{"c":41.535,"h":41.58,"l":41.51,"n":334,"o":41.58,"t":"2025-12-12T05:00:00Z","v":270570,"vw":41.545563},{"c":41.56,"h":41.62,"l":41.54,"n":208,"o":41.57,"t":"2025-12-15T05:00:00Z","v":44753,"vw":41.57952},{"c":41.63,"h":41.655,"l":41.51,"n":223,"o":41.51,"t":"2025-12-16T05:00:00Z","v":46150,"vw":41.617033},{"c":41.63,"h":41.65,"l":41.5901,"n":174,"o":41.64,"t":"2025-12-17T05:00:00Z","v":88629,"vw":41.638592},{"c":41.7203,"h":41.74,"l":41.6702,"n":209,"o":41.69,"t":"2025-12-18T05:00:00Z","v":48352,"vw":41.712117},{"c":41.67,"h":41.7169,"l":41.64,"n":241,"o":41.6622,"t":"2025-12-19T05:00:00Z","v":59855,"vw":41.675182},{"c":41.65,"h":41.67,"l":41.6178,"n":202,"o":41.655,"t":"2025-12-22T05:00:00Z","v":28014,"vw":41.646733},{"c":41.66,"h":41.662,"l":41.5632,"n":394,"o":41.57,"t":"2025-12-23T05:00:00Z","v":88747,"vw":41.629424},{"c":41.74,"h":41.75,"l":41.6694,"n":141,"o":41.6907,"t":"2025-12-24T05:00:00Z","v":44593,"vw":41.70599},{"c":41.77,"h":41.7999,"l":41.7137,"n":240,"o":41.74,"t":"2025-12-26T05:00:00Z","v":50716,"vw":41.770566},{"c":41.815,"h":41.82,"l":41.7511,"n":201,"o":41.7609,"t":"2025-12-29T05:00:00Z","v":39152,"vw":41.78197},{"c":41.79,"h":41.8258,"l":41.7337,"n":234,"o":41.7337,"t":"2025-12-30T05:00:00Z","v":101528,"vw":41.763238},{"c":41.52,"h":41.62,"l":41.52,"n":178,"o":41.62,"t":"2025-12-31T05:00:00Z","v":33054,"vw":41.578356},{"c":41.52,"h":41.55,"l":41.4735,"n":297,"o":41.55,"t":"2026-01-02T05:00:00Z","v":68479,"vw":41.51415},{"c":41.59,"h":41.5991,"l":41.52,"n":340,"o":41.56,"t":"2026-01-05T05:00:00Z","v":192066,"vw":41.550283},{"c":41.577,"h":41.58,"l":41.4901,"n":273,"o":41.53,"t":"2026-01-06T05:00:00Z","v":41065,"vw":41.529015},{"c":41.5989,"h":41.64,"l":41.55,"n":336,"o":41.59,"t":"2026-01-07T05:00:00Z","v":86032,"vw":41.622477},{"c":41.54,"h":41.57,"l":41.5,"n":275,"o":41.5,"t":"2026-01-08T05:00:00Z","v":49075,"vw":41.553711},{"c":41.63,"h":41.6562,"l":41.56,"n":280,"o":41.56,"t":"2026-01-09T05:00:00Z","v":37735,"vw":41.627018},{"c":41.615,"h":41.66,"l":41.55,"n":292,"o":41.55,"t":"2026-01-12T05:00:00Z","v":46048,"vw":41.620329},{"c":41.65,"h":41.68,"l":41.62,"n":461,"o":41.63,"t":"2026-01-13T05:00:00Z","v":88041,"vw":41.641727},{"c":41.71,"h":41.73,"l":41.6375,"n":315,"o":41.6401,"t":"2026-01-14T05:00:00Z","v":48385,"vw":41.709997},{"c":41.68,"h":41.74,"l":41.67,"n":414,"o":41.74,"t":"2026-01-15T05:00:00Z","v":86282,"vw":41.694695},{"c":41.585,"h":41.6582,"l":41.575,"n":427,"o":41.61,"t":"2026-01-16T05:00:00Z","v":106715,"vw":41.599385},{"c":41.43,"h":41.5099,"l":41.41,"n":310,"o":41.41,"t":"2026-01-20T05:00:00Z","v":59914,"vw":41.47843},{"c":41.55,"h":41.57,"l":41.45,"n":665,"o":41.5,"t":"2026-01-21T05:00:00Z","v":141128,"vw":41.500193},{"c":41.57,"h":41.59,"l":41.5,"n":714,"o":41.5,"t":"2026-01-22T05:00:00Z","v":113564,"vw":41.56135},{"c":41.61,"h":41.62,"l":41.535,"n":411,"o":41.62,"t":"2026-01-23T05:00:00Z","v":59165,"vw":41.592828},{"c":41.66,"h":41.68,"l":41.64,"n":303,"o":41.68,"t":"2026-01-26T05:00:00Z","v":72250,"vw":41.668972},{"c":41.63,"h":41.697,"l":41.63,"n":249,"o":41.69,"t":"2026-01-27T05:00:00Z","v":41100,"vw":41.660543},{"c":41.61,"h":41.6399,"l":41.55,"n":307,"o":41.585,"t":"2026-01-28T05:00:00Z","v":183687,"vw":41.588134},{"c":41.6301,"h":41.6659,"l":41.5656,"n":255,"o":41.5656,"t":"2026-01-29T05:00:00Z","v":55383,"vw":41.621751},{"c":41.62,"h":41.65,"l":41.5981,"n":456,"o":41.629,"t":"2026-01-30T05:00:00Z","v":492701,"vw":41.622349},{"c":41.4519,"h":41.529,"l":41.4445,"n":295,"o":41.5105,"t":"2026-02-02T05:00:00Z","v":56911,"vw":41.472177},{"c":41.473,"h":41.4807,"l":41.42,"n":237,"o":41.47,"t":"2026-02-03T05:00:00Z","v":44322,"vw":41.452166},{"c":41.4473,"h":41.4797,"l":41.42,"n":223,"o":41.45,"t":"2026-02-04T05:00:00Z","v":185755,"vw":41.451423},{"c":41.635,"h":41.635,"l":41.5,"n":410,"o":41.5,"t":"2026-02-05T05:00:00Z","v":100450,"vw":41.598133},{"c":41.635,"h":41.68,"l":41.5791,"n":675,"o":41.68,"t":"2026-02-06T05:00:00Z","v":86349,"vw":41.602962},{"c":41.655,"h":41.66,"l":41.57,"n":438,"o":41.6148,"t":"2026-02-09T05:00:00Z","v":79633,"vw":41.634461},{"c":41.765,"h":41.7899,"l":41.71,"n":292,"o":41.71,"t":"2026-02-10T05:00:00Z","v":59863,"vw":41.770643},{"c":41.7,"h":41.77,"l":41.65,"n":196,"o":41.65,"t":"2026-02-11T05:00:00Z","v":59674,"vw":41.717261},{"c":41.87,"h":41.88,"l":41.755,"n":318,"o":41.78,"t":"2026-02-12T05:00:00Z","v":81869,"vw":41.825414},{"c":41.98,"h":42.0099,"l":41.94,"n":177,"o":41.94,"t":"2026-02-13T05:00:00Z","v":31564,"vw":41.982452},{"c":42.015,"h":42.02,"l":41.99,"n":257,"o":42,"t":"2026-02-17T05:00:00Z","v":49863,"vw":42.009897},{"c":41.95,"h":41.998,"l":41.94,"n":293,"o":41.969,"t":"2026-02-18T05:00:00Z","v":52189,"vw":41.968471},{"c":41.97,"h":41.9878,"l":41.9,"n":209,"o":41.9,"t":"2026-02-19T05:00:00Z","v":72769,"vw":41.957397},{"c":41.98,"h":42.0199,"l":41.9138,"n":276,"o":41.97,"t":"2026-02-20T05:00:00Z","v":66382,"vw":41.965949},{"c":42.06,"h":42.0899,"l":41.99,"n":194,"o":42.0075,"t":"2026-02-23T05:00:00Z","v":40528,"vw":42.04869},{"c":42.04,"h":42.08,"l":42.015,"n":267,"o":42.015,"t":"2026-02-24T05:00:00Z","v":41573,"vw":42.050101},{"c":42.03,"h":42.0779,"l":42.015,"n":162,"o":42.0356,"t":"2026-02-25T05:00:00Z","v":46003,"vw":42.046769},{"c":42.1097,"h":42.11,"l":42.05,"n":198,"o":42.069,"t":"2026-02-26T05:00:00Z","v":41941,"vw":42.080851},{"c":42.19,"h":42.22,"l":42.1484,"n":279,"o":42.17,"t":"2026-02-27T05:00:00Z","v":45195,"vw":42.195297},{"c":41.84,"h":41.94,"l":41.8337,"n":308,"o":41.94,"t":"2026-03-02T05:00:00Z","v":43196,"vw":41.886435},{"c":41.84,"h":41.9,"l":41.7105,"n":238,"o":41.76,"t":"2026-03-03T05:00:00Z","v":43450,"vw":41.833341},{"c":41.8095,"h":41.86,"l":41.7986,"n":219,"o":41.8299,"t":"2026-03-04T05:00:00Z","v":67372,"vw":41.839602},{"c":41.69,"h":41.7213,"l":41.66,"n":356,"o":41.675,"t":"2026-03-05T05:00:00Z","v":72729,"vw":41.68805},{"c":41.65,"h":41.745,"l":41.57,"n":322,"o":41.605,"t":"2026-03-06T05:00:00Z","v":71817,"vw":41.669546},{"c":41.7619,"h":41.785,"l":41.5602,"n":346,"o":41.6,"t":"2026-03-09T04:00:00Z","v":64287,"vw":41.670793},{"c":41.65,"h":41.78,"l":41.65,"n":404,"o":41.7063,"t":"2026-03-10T04:00:00Z","v":89362,"vw":41.736678},{"c":41.4694,"h":41.56,"l":41.4547,"n":179,"o":41.54,"t":"2026-03-11T04:00:00Z","v":33752,"vw":41.508186},{"c":41.31,"h":41.4236,"l":41.2619,"n":244,"o":41.37,"t":"2026-03-12T04:00:00Z","v":56398,"vw":41.347435},{"c":41.25,"h":41.389,"l":41.225,"n":238,"o":41.32,"t":"2026-03-13T04:00:00Z","v":38574,"vw":41.267113},{"c":41.42,"h":41.45,"l":41.36,"n":209,"o":41.42,"t":"2026-03-16T04:00:00Z","v":56339,"vw":41.410483},{"c":41.5,"h":41.52,"l":41.4739,"n":229,"o":41.49,"t":"2026-03-17T04:00:00Z","v":62304,"vw":41.502441},{"c":41.335,"h":41.4899,"l":41.3105,"n":214,"o":41.4,"t":"2026-03-18T04:00:00Z","v":41589,"vw":41.417128},{"c":41.375,"h":41.415,"l":41.28,"n":319,"o":41.2952,"t":"2026-03-19T04:00:00Z","v":57467,"vw":41.322244},{"c":41.045,"h":41.1751,"l":41.03,"n":316,"o":41.1751,"t":"2026-03-20T04:00:00Z","v":68959,"vw":41.102828},{"c":41.1837,"h":41.255,"l":41.07,"n":199,"o":41.07,"t":"2026-03-23T04:00:00Z","v":41448,"vw":41.199223},{"c":41.07,"h":41.15,"l":40.99,"n":303,"o":41.0399,"t":"2026-03-24T04:00:00Z","v":51237,"vw":41.086952},{"c":41.2184,"h":41.2633,"l":41.175,"n":278,"o":41.25,"t":"2026-03-25T04:00:00Z","v":39701,"vw":41.225325},{"c":41.01,"h":41.18,"l":40.9905,"n":339,"o":41.08,"t":"2026-03-26T04:00:00Z","v":71434,"vw":41.065321},{"c":41.005,"h":41.0516,"l":40.905,"n":470,"o":40.905,"t":"2026-03-27T04:00:00Z","v":85974,"vw":41.006449},{"c":41.2,"h":41.25,"l":41.17,"n":237,"o":41.17,"t":"2026-03-30T04:00:00Z","v":52377,"vw":41.1955},{"c":41.32,"h":41.37,"l":41.24,"n":268,"o":41.25,"t":"2026-03-31T04:00:00Z","v":154247,"vw":41.317729},{"c":41.18,"h":41.24,"l":41.14,"n":443,"o":41.17,"t":"2026-04-01T04:00:00Z","v":65996,"vw":41.194486},{"c":41.26,"h":41.28,"l":41.1,"n":336,"o":41.1,"t":"2026-04-02T04:00:00Z","v":46471,"vw":41.244983},{"c":41.18,"h":41.25,"l":41.1,"n":258,"o":41.1,"t":"2026-04-06T04:00:00Z","v":76335,"vw":41.223865},{"c":41.254,"h":41.254,"l":41.0639,"n":433,"o":41.15,"t":"2026-04-07T04:00:00Z","v":74123,"vw":41.18216},{"c":41.3534,"h":41.51,"l":41.2901,"n":320,"o":41.51,"t":"2026-04-08T04:00:00Z","v":71252,"vw":41.376378},{"c":41.38,"h":41.4399,"l":41.2601,"n":246,"o":41.3042,"t":"2026-04-09T04:00:00Z","v":48564,"vw":41.357158},{"c":41.3346,"h":41.39,"l":41.31,"n":192,"o":41.32,"t":"2026-04-10T04:00:00Z","v":45600,"vw":41.354733},{"c":41.4,"h":41.41,"l":41.28,"n":209,"o":41.28,"t":"2026-04-13T04:00:00Z","v":52040,"vw":41.339029},{"c":41.53,"h":41.53,"l":41.3917,"n":190,"o":41.41,"t":"2026-04-14T04:00:00Z","v":46092,"vw":41.477799},{"c":41.4474,"h":41.5,"l":41.4,"n":206,"o":41.5,"t":"2026-04-15T04:00:00Z","v":44075,"vw":41.442857},{"c":41.385,"h":41.47,"l":41.35,"n":196,"o":41.44,"t":"2026-04-16T04:00:00Z","v":31946,"vw":41.409448},{"c":41.53,"h":41.6199,"l":41.5,"n":305,"o":41.5,"t":"2026-04-17T04:00:00Z","v":100113,"vw":41.590327},{"c":41.51,"h":41.55,"l":41.4694,"n":293,"o":41.5,"t":"2026-04-20T04:00:00Z","v":50981,"vw":41.520869},{"c":41.39,"h":41.5095,"l":41.39,"n":242,"o":41.45,"t":"2026-04-21T04:00:00Z","v":57823,"vw":41.45659},{"c":41.43,"h":41.5,"l":41.4205,"n":224,"o":41.49,"t":"2026-04-22T04:00:00Z","v":64157,"vw":41.460378},{"c":41.3748,"h":41.48,"l":41.32,"n":183,"o":41.47,"t":"2026-04-23T04:00:00Z","v":44232,"vw":41.435182},{"c":41.42,"h":41.447,"l":41.31,"n":211,"o":41.31,"t":"2026-04-24T04:00:00Z","v":34150,"vw":41.410039},{"c":41.37,"h":41.4293,"l":41.32,"n":190,"o":41.4,"t":"2026-04-27T04:00:00Z","v":28403,"vw":41.388639},{"c":41.35,"h":41.35,"l":41.27,"n":271,"o":41.3282,"t":"2026-04-28T04:00:00Z","v":511049,"vw":41.310756},{"c":41.16,"h":41.23,"l":41.15,"n":135,"o":41.22,"t":"2026-04-29T04:00:00Z","v":37661,"vw":41.19997},{"c":41.24,"h":41.27,"l":41.2,"n":316,"o":41.21,"t":"2026-04-30T04:00:00Z","v":53565,"vw":41.226386},{"c":41.14,"h":41.23,"l":41.1,"n":315,"o":41.1,"t":"2026-05-01T04:00:00Z","v":75561,"vw":41.165204},{"c":41,"h":41.09,"l":40.94,"n":379,"o":41.0802,"t":"2026-05-04T04:00:00Z","v":99802,"vw":40.978635},{"c":41.07,"h":41.1,"l":41.02,"n":268,"o":41.02,"t":"2026-05-05T04:00:00Z","v":60430,"vw":41.08564},{"c":41.265,"h":41.2698,"l":41.205,"n":332,"o":41.24,"t":"2026-05-06T04:00:00Z","v":98484,"vw":41.243331},{"c":41.17,"h":41.37,"l":41.13,"n":333,"o":41.35,"t":"2026-05-07T04:00:00Z","v":67187,"vw":41.222585},{"c":41.2495,"h":41.3,"l":41.22,"n":237,"o":41.22,"t":"2026-05-08T04:00:00Z","v":52393,"vw":41.244901},{"c":41.16,"h":41.2231,"l":41.15,"n":508,"o":41.22,"t":"2026-05-11T04:00:00Z","v":90745,"vw":41.183531},{"c":41.03,"h":41.05,"l":41.0015,"n":242,"o":41.05,"t":"2026-05-12T04:00:00Z","v":40735,"vw":41.025763},{"c":41.04,"h":41.04,"l":40.97,"n":251,"o":41.04,"t":"2026-05-13T04:00:00Z","v":51276,"vw":41.005454},{"c":41.03,"h":41.1199,"l":41.03,"n":261,"o":41.07,"t":"2026-05-14T04:00:00Z","v":65228,"vw":41.094303},{"c":40.77,"h":40.83,"l":40.75,"n":266,"o":40.79,"t":"2026-05-15T04:00:00Z","v":65889,"vw":40.787018},{"c":40.758,"h":40.84,"l":40.7,"n":177,"o":40.81,"t":"2026-05-18T04:00:00Z","v":57961,"vw":40.769357},{"c":40.6,"h":40.66,"l":40.55,"n":383,"o":40.65,"t":"2026-05-19T04:00:00Z","v":98202,"vw":40.607656},{"c":40.81,"h":40.84,"l":40.61,"n":383,"o":40.64,"t":"2026-05-20T04:00:00Z","v":371774,"vw":40.753907},{"c":40.84,"h":40.869,"l":40.68,"n":611,"o":40.68,"t":"2026-05-21T04:00:00Z","v":122211,"vw":40.775346},{"c":40.88,"h":40.9,"l":40.7976,"n":372,"o":40.89,"t":"2026-05-22T04:00:00Z","v":67967,"vw":40.846797},{"c":41.01,"h":41.055,"l":40.96,"n":340,"o":40.96,"t":"2026-05-26T04:00:00Z","v":81048,"vw":41.011752},{"c":41.055,"h":41.11,"l":41.04,"n":216,"o":41.07,"t":"2026-05-27T04:00:00Z","v":53900,"vw":41.070935},{"c":41.14,"h":41.15,"l":41.0401,"n":304,"o":41.12,"t":"2026-05-28T04:00:00Z","v":97813,"vw":41.129626},{"c":41.16,"h":41.2293,"l":41.16,"n":241,"o":41.1612,"t":"2026-05-29T04:00:00Z","v":39893,"vw":41.204757},{"c":41.0155,"h":41.02,"l":40.89,"n":272,"o":40.9,"t":"2026-06-01T04:00:00Z","v":68053,"vw":40.95133},{"c":41.035,"h":41.063,"l":41,"n":271,"o":41.063,"t":"2026-06-02T04:00:00Z","v":42185,"vw":41.038665},{"c":40.9403,"h":40.975,"l":40.9102,"n":396,"o":40.945,"t":"2026-06-03T04:00:00Z","v":81261,"vw":40.940913},{"c":40.99,"h":41.05,"l":40.99,"n":299,"o":41.04,"t":"2026-06-04T04:00:00Z","v":52702,"vw":41.020384},{"c":40.8176,"h":40.87,"l":40.8176,"n":339,"o":40.8303,"t":"2026-06-05T04:00:00Z","v":42553,"vw":40.839949},{"c":40.81,"h":40.92,"l":40.8001,"n":363,"o":40.92,"t":"2026-06-08T04:00:00Z","v":88390,"vw":40.837073},{"c":40.9,"h":40.915,"l":40.84,"n":404,"o":40.85,"t":"2026-06-09T04:00:00Z","v":52050,"vw":40.873766},{"c":40.8622,"h":40.94,"l":40.8301,"n":265,"o":40.88,"t":"2026-06-10T04:00:00Z","v":48452,"vw":40.901335},{"c":41.09,"h":41.1199,"l":40.8801,"n":246,"o":40.92,"t":"2026-06-11T04:00:00Z","v":49079,"vw":40.977827},{"c":41.075,"h":41.08,"l":40.99,"n":291,"o":41,"t":"2026-06-12T04:00:00Z","v":63330,"vw":41.053549},{"c":41.095,"h":41.18,"l":41.09,"n":207,"o":41.1401,"t":"2026-06-15T04:00:00Z","v":167091,"vw":41.107377},{"c":41.17,"h":41.2,"l":41.115,"n":266,"o":41.12,"t":"2026-06-16T04:00:00Z","v":72227,"vw":41.175198},{"c":41.025,"h":41.2,"l":41.01,"n":391,"o":41.155,"t":"2026-06-17T04:00:00Z","v":59137,"vw":41.140433},{"c":41.12,"h":41.2085,"l":41.1,"n":195,"o":41.175,"t":"2026-06-18T04:00:00Z","v":203377,"vw":41.112689},{"c":41.01,"h":41.08,"l":40.98,"n":358,"o":41.08,"t":"2026-06-22T04:00:00Z","v":175819,"vw":40.991157},{"c":41.045,"h":41.1,"l":41.0339,"n":321,"o":41.0501,"t":"2026-06-23T04:00:00Z","v":73224,"vw":41.076985},{"c":41.24,"h":41.27,"l":41.1841,"n":227,"o":41.1841,"t":"2026-06-24T04:00:00Z","v":48385,"vw":41.23306},{"c":41.265,"h":41.3302,"l":41.25,"n":250,"o":41.25,"t":"2026-06-25T04:00:00Z","v":28682,"vw":41.294681},{"c":41.3001,"h":41.3395,"l":41.29,"n":250,"o":41.31,"t":"2026-06-26T04:00:00Z","v":39879,"vw":41.309717},{"c":41.33,"h":41.33,"l":41.28,"n":244,"o":41.28,"t":"2026-06-29T04:00:00Z","v":117235,"vw":41.314408},{"c":41.1602,"h":41.27,"l":41.16,"n":484,"o":41.265,"t":"2026-06-30T04:00:00Z","v":75189,"vw":41.23973},{"c":40.95,"h":41.0002,"l":40.93,"n":389,"o":40.95,"t":"2026-07-01T04:00:00Z","v":69760,"vw":40.966668},{"c":40.975,"h":41,"l":40.91,"n":376,"o":40.91,"t":"2026-07-02T04:00:00Z","v":146419,"vw":40.953904},{"c":40.99,"h":41.0099,"l":40.9213,"n":272,"o":40.94,"t":"2026-07-06T04:00:00Z","v":78122,"vw":40.961076},{"c":40.81,"h":40.94,"l":40.79,"n":367,"o":40.88,"t":"2026-07-07T04:00:00Z","v":61307,"vw":40.862309},{"c":40.745,"h":40.77,"l":40.682,"n":309,"o":40.755,"t":"2026-07-08T04:00:00Z","v":34079,"vw":40.721438},{"c":40.805,"h":40.86,"l":40.78,"n":218,"o":40.78,"t":"2026-07-09T04:00:00Z","v":44636,"vw":40.821346},{"c":40.79,"h":40.89,"l":40.76,"n":303,"o":40.89,"t":"2026-07-10T04:00:00Z","v":46282,"vw":40.792305},{"c":40.64,"h":40.77,"l":40.6145,"n":254,"o":40.77,"t":"2026-07-13T04:00:00Z","v":59957,"vw":40.676719},{"c":40.755,"h":40.79,"l":40.7,"n":314,"o":40.7,"t":"2026-07-14T04:00:00Z","v":55365,"vw":40.736788},{"c":40.835,"h":40.86,"l":40.7584,"n":328,"o":40.77,"t":"2026-07-15T04:00:00Z","v":72706,"vw":40.8161},{"c":40.81,"h":40.81,"l":40.7301,"n":201,"o":40.79,"t":"2026-07-16T04:00:00Z","v":65488,"vw":40.782922},{"c":40.822,"h":40.91,"l":40.82,"n":300,"o":40.86,"t":"2026-07-17T04:00:00Z","v":44865,"vw":40.857716},{"c":40.735,"h":40.83,"l":40.7072,"n":521,"o":40.78,"t":"2026-07-20T04:00:00Z","v":92451,"vw":40.749646},{"c":40.68,"h":40.69,"l":40.6116,"n":271,"o":40.6116,"t":"2026-07-21T04:00:00Z","v":65524,"vw":40.664533},{"c":40.595,"h":40.6399,"l":40.58,"n":244,"o":40.61,"t":"2026-07-22T04:00:00Z","v":56647,"vw":40.61168},{"c":40.5,"h":40.5,"l":40.44,"n":281,"o":40.455,"t":"2026-07-23T04:00:00Z","v":43956,"vw":40.488166},{"c":40.55,"h":40.6,"l":40.5201,"n":249,"o":40.525,"t":"2026-07-24T04:00:00Z","v":43944,"vw":40.551958},{"c":40.63,"h":40.6485,"l":40.57,"n":189,"o":40.57,"t":"2026-07-27T04:00:00Z","v":55170,"vw":40.620674},{"c":40.71,"h":40.7591,"l":40.6513,"n":396,"o":40.69,"t":"2026-07-28T04:00:00Z","v":102792,"vw":40.713289},{"c":40.54,"h":40.6995,"l":40.54,"n":215,"o":40.68,"t":"2026-07-29T04:00:00Z","v":54044,"vw":40.641694},{"c":40.6,"h":40.64,"l":40.57,"n":382,"o":40.58,"t":"2026-07-30T04:00:00Z","v":107698,"vw":40.610697},{"c":40.47,"h":40.51,"l":40.42,"n":507,"o":40.51,"t":"2026-07-31T04:00:00Z","v":71373,"vw":40.453393},{"c":40.41,"h":40.45,"l":40.38,"n":615,"o":40.39,"t":"2026-08-03T04:00:00Z","v":115116,"vw":40.423966},{"c":40.57,"h":40.61,"l":40.53,"n":473,"o":40.54,"t":"2026-08-04T04:00:00Z","v":80529,"vw":40.569082},{"c":40.615,"h":40.64,"l":40.56,"n":191,"o":40.56,"t":"2026-08-05T04:00:00Z","v":83010,"vw":40.611603},{"c":40.48,"h":40.58,"l":40.4692,"n":304,"o":40.55,"t":"2026-08-06T04:00:00Z","v":70071,"vw":40.503366},{"c":40.56,"h":40.6237,"l":40.53,"n":285,"o":40.62,"t":"2026-08-07T04:00:00Z","v":49538,"vw":40.548002},{"c":40.4246,"h":40.5262,"l":40.42,"n":326,"o":40.46,"t":"2026-08-10T04:00:00Z","v":62006,"vw":40.468652},{"c":40.465,"h":40.51,"l":40.4621,"n":336,"o":40.5,"t":"2026-08-11T04:00:00Z","v":77977,"vw":40.490589},{"c":40.4911,"h":40.56,"l":40.482,"n":216,"o":40.5501,"t":"2026-08-12T04:00:00Z","v":61113,"vw":40.529851},{"c":40.625,"h":40.7098,"l":40.62,"n":244,"o":40.638,"t":"2026-08-13T04:00:00Z","v":51916,"vw":40.645654},{"c":40.54,"h":40.61,"l":40.5001,"n":201,"o":40.605,"t":"2026-08-14T04:00:00Z","v":57666,"vw":40.537881},{"c":40.46,"h":40.5167,"l":40.42,"n":250,"o":40.505,"t":"2026-08-17T04:00:00Z","v":61111,"vw":40.468169},{"c":40.4789,"h":40.4905,"l":40.38,"n":239,"o":40.38,"t":"2026-08-18T04:00:00Z","v":42255,"vw":40.455947},{"c":40.6663,"h":40.6663,"l":40.57,"n":238,"o":40.6111,"t":"2026-08-19T04:00:00Z","v":59616,"vw":40.62645},{"c":40.56,"h":40.59,"l":40.5139,"n":285,"o":40.53,"t":"2026-08-20T04:00:00Z","v":67272,"vw":40.543302},{"c":40.51,"h":40.52,"l":40.4799,"n":233,"o":40.52,"t":"2026-08-21T04:00:00Z","v":55548,"vw":40.496049},{"c":40.58,"h":40.59,"l":40.5415,"n":280,"o":40.5662,"t":"2026-08-24T04:00:00Z","v":44467,"vw":40.569268},{"c":40.77,"h":40.77,"l":40.6499,"n":370,"o":40.67,"t":"2026-08-25T04:00:00Z","v":62968,"vw":40.705903},{"c":40.71,"h":40.71,"l":40.6501,"n":451,"o":40.682,"t":"2026-08-26T04:00:00Z","v":88796,"vw":40.680628},{"c":40.67,"h":40.705,"l":40.64,"n":294,"o":40.68,"t":"2026-08-27T04:00:00Z","v":41657,"vw":40.675103},{"c":40.54,"h":40.68,"l":40.52,"n":251,"o":40.67,"t":"2026-08-28T04:00:00Z","v":42242,"vw":40.584216},{"c":40.4954,"h":40.5,"l":40.45,"n":191,"o":40.47,"t":"2026-08-31T04:00:00Z","v":44326,"vw":40.477707},{"c":40.26,"h":40.3562,"l":40.22,"n":255,"o":40.3,"t":"2026-09-01T04:00:00Z","v":37191,"vw":40.293461},{"c":40.2612,"h":40.29,"l":40.2165,"n":201,"o":40.23,"t":"2026-09-02T04:00:00Z","v":42210,"vw":40.239246},{"c":40.3,"h":40.38,"l":40.3,"n":362,"o":40.36,"t":"2026-09-03T04:00:00Z","v":98840,"vw":40.35328},{"c":40.34,"h":40.375,"l":40.32,"n":301,"o":40.35,"t":"2026-09-04T04:00:00Z","v":57873,"vw":40.347462},{"c":40.2801,"h":40.34,"l":40.25,"n":311,"o":40.34,"t":"2026-09-08T04:00:00Z","v":60944,"vw":40.309442},{"c":40.205,"h":40.292,"l":40.1801,"n":305,"o":40.2801,"t":"2026-09-09T04:00:00Z","v":40283,"vw":40.245617},{"c":39.96,"h":40.0562,"l":39.92,"n":366,"o":40.02,"t":"2026-09-10T04:00:00Z","v":68743,"vw":39.982296},{"c":39.8964,"h":40.04,"l":39.8905,"n":231,"o":40.04,"t":"2026-09-11T04:00:00Z","v":75888,"vw":39.978887},{"c":39.8617,"h":39.97,"l":39.805,"n":283,"o":39.84,"t":"2026-09-14T04:00:00Z","v":62981,"vw":39.891638},{"c":39.8357,"h":39.865,"l":39.8012,"n":296,"o":39.82,"t":"2026-09-15T04:00:00Z","v":102617,"vw":39.831118},{"c":39.84,"h":39.99,"l":39.82,"n":265,"o":39.87,"t":"2026-09-16T04:00:00Z","v":38731,"vw":39.936739},{"c":40.03,"h":40.045,"l":39.9422,"n":297,"o":39.97,"t":"2026-09-17T04:00:00Z","v":45565,"vw":39.987643},{"c":39.91,"h":39.9272,"l":39.87,"n":387,"o":39.92,"t":"2026-09-18T04:00:00Z","v":77292,"vw":39.897131},{"c":40.01,"h":40.01,"l":39.94,"n":345,"o":39.94,"t":"2026-09-21T04:00:00Z","v":87053,"vw":39.981336},{"c":40.02,"h":40.03,"l":39.94,"n":233,"o":39.9903,"t":"2026-09-22T04:00:00Z","v":65708,"vw":39.972535},{"c":39.69,"h":39.82,"l":39.5803,"n":397,"o":39.81,"t":"2026-09-23T04:00:00Z","v":54877,"vw":39.690889},{"c":39.47,"h":39.74,"l":39.46,"n":419,"o":39.74,"t":"2026-09-24T04:00:00Z","v":60919,"vw":39.542467},{"c":39.55,"h":39.56,"l":39.3701,"n":501,"o":39.45,"t":"2026-09-25T04:00:00Z","v":73995,"vw":39.477375},{"c":39.32,"h":39.4,"l":39.275,"n":419,"o":39.3883,"t":"2026-09-28T04:00:00Z","v":84884,"vw":39.325816},{"c":39.29,"h":39.34,"l":39.2,"n":325,"o":39.325,"t":"2026-09-29T04:00:00Z","v":73408,"vw":39.253685},{"c":39.25,"h":39.3405,"l":39.18,"n":383,"o":39.31,"t":"2026-09-30T04:00:00Z","v":57091,"vw":39.248085},{"c":39.1795,"h":39.24,"l":38.95,"n":431,"o":38.95,"t":"2026-10-01T04:00:00Z","v":74397,"vw":39.14137},{"c":39.12,"h":39.3198,"l":39.08,"n":580,"o":39.2993,"t":"2026-10-02T04:00:00Z","v":126077,"vw":39.16975},{"c":39.07,"h":39.12,"l":38.9705,"n":372,"o":39.12,"t":"2026-10-05T04:00:00Z","v":54555,"vw":39.04277},{"c":39.1494,"h":39.19,"l":39.06,"n":464,"o":39.06,"t":"2026-10-06T04:00:00Z","v":69738,"vw":39.157078},{"c":39.135,"h":39.17,"l":38.91,"n":393,"o":38.91,"t":"2026-10-07T04:00:00Z","v":56337,"vw":39.115983},{"c":39.2476,"h":39.27,"l":39.06,"n":372,"o":39.06,"t":"2026-10-08T04:00:00Z","v":80561,"vw":39.200917},{"c":39.25,"h":39.26,"l":39.18,"n":226,"o":39.18,"t":"2026-10-09T04:00:00Z","v":377490,"vw":39.229677},{"c":39.27,"h":39.28,"l":39.2,"n":316,"o":39.23,"t":"2026-10-12T04:00:00Z","v":371617,"vw":39.24095},{"c":39.29,"h":39.32,"l":39.27,"n":226,"o":39.28,"t":"2026-10-13T04:00:00Z","v":39356,"vw":39.300051},{"c":39.35,"h":39.36,"l":39.14,"n":409,"o":39.18,"t":"2026-10-14T04:00:00Z","v":80583,"vw":39.269956},{"c":39.555,"h":39.67,"l":39.535,"n":1215,"o":39.67,"t":"2026-10-15T04:00:00Z","v":105365,"vw":39.58951},{"c":39.565,"h":39.6399,"l":39.5152,"n":276,"o":39.5381,"t":"2026-10-16T04:00:00Z","v":79991,"vw":39.577607},{"c":39.46,"h":39.58,"l":39.43,"n":390,"o":39.55,"t":"2026-10-19T04:00:00Z","v":91627,"vw":39.488407},{"c":39.525,"h":39.6,"l":39.48,"n":426,"o":39.51,"t":"2026-10-20T04:00:00Z","v":105502,"vw":39.518709},{"c":39.5379,"h":39.6,"l":39.47,"n":226,"o":39.54,"t":"2026-10-21T04:00:00Z","v":52171,"vw":39.55215},{"c":39.85,"h":39.87,"l":39.67,"n":1219,"o":39.67,"t":"2026-10-22T04:00:00Z","v":198132,"vw":39.806505}],"volatilityBars":[{"c":39.94,"h":39.94,"l":39.94,"n":3,"o":39.94,"t":"2026-09-21T13:30:00Z","v":1553,"vw":39.94},{"c":39.97,"h":39.9799,"l":39.95,"n":38,"o":39.9678,"t":"2026-09-21T14:00:00Z","v":10140,"vw":39.968867},{"c":39.99,"h":39.99,"l":39.975,"n":30,"o":39.975,"t":"2026-09-21T14:15:00Z","v":4761,"vw":39.985981},{"c":40,"h":40.005,"l":39.9821,"n":20,"o":39.9821,"t":"2026-09-21T14:30:00Z","v":6733,"vw":39.996906},{"c":39.99,"h":40,"l":39.99,"n":21,"o":39.995,"t":"2026-09-21T14:45:00Z","v":3016,"vw":39.993298},{"c":39.99,"h":39.99,"l":39.98,"n":4,"o":39.98,"t":"2026-09-21T15:00:00Z","v":9816,"vw":39.983385},{"c":39.99,"h":39.99,"l":39.981,"n":4,"o":39.981,"t":"2026-09-21T15:15:00Z","v":13756,"vw":39.989896},{"c":39.98,"h":39.985,"l":39.9701,"n":14,"o":39.98,"t":"2026-09-21T15:30:00Z","v":2642,"vw":39.976795},{"c":39.9605,"h":39.98,"l":39.9605,"n":4,"o":39.98,"t":"2026-09-21T15:45:00Z","v":2239,"vw":39.962243},{"c":39.9882,"h":39.9882,"l":39.9882,"n":1,"o":39.9882,"t":"2026-09-21T16:00:00Z","v":1321,"vw":39.9882},{"c":39.99,"h":40,"l":39.99,"n":4,"o":39.9908,"t":"2026-09-21T16:15:00Z","v":826,"vw":39.992326},{"c":39.995,"h":39.995,"l":39.995,"n":2,"o":39.995,"t":"2026-09-21T16:30:00Z","v":1347,"vw":39.995},{"c":39.9901,"h":39.9901,"l":39.9901,"n":1,"o":39.9901,"t":"2026-09-21T16:45:00Z","v":817,"vw":39.9901},{"c":39.99,"h":39.99,"l":39.986,"n":2,"o":39.986,"t":"2026-09-21T17:00:00Z","v":2405,"vw":39.989696},{"c":39.985,"h":39.985,"l":39.98,"n":20,"o":39.985,"t":"2026-09-21T17:15:00Z","v":1231,"vw":39.982455},{"c":39.9641,"h":39.98,"l":39.9641,"n":12,"o":39.98,"t":"2026-09-21T17:30:00Z","v":943,"vw":39.972455},{"c":39.96,"h":39.97,"l":39.96,"n":10,"o":39.965,"t":"2026-09-21T17:45:00Z","v":4410,"vw":39.9644},{"c":39.9653,"h":39.9653,"l":39.965,"n":7,"o":39.965,"t":"2026-09-21T18:00:00Z","v":558,"vw":39.965142},{"c":39.97,"h":39.97,"l":39.965,"n":19,"o":39.965,"t":"2026-09-21T18:15:00Z","v":8760,"vw":39.969185},{"c":39.9707,"h":39.98,"l":39.9707,"n":4,"o":39.98,"t":"2026-09-21T18:45:00Z","v":826,"vw":39.974123},{"c":39.9892,"h":39.9892,"l":39.97,"n":12,"o":39.98,"t":"2026-09-21T19:00:00Z","v":1829,"vw":39.98065},{"c":39.9812,"h":39.99,"l":39.9812,"n":4,"o":39.985,"t":"2026-09-21T19:15:00Z","v":1268,"vw":39.983261},{"c":40.01,"h":40.01,"l":39.985,"n":27,"o":39.9982,"t":"2026-09-21T19:45:00Z","v":3621,"vw":40.001613},{"c":40.01,"h":40.01,"l":40,"n":4,"o":40,"t":"2026-09-21T20:00:00Z","v":461,"vw":40.007821},{"c":39.995,"h":40.005,"l":39.9903,"n":13,"o":39.9903,"t":"2026-09-22T14:00:00Z","v":1631,"vw":39.992227},{"c":40.02,"h":40.02,"l":40.0001,"n":13,"o":40.02,"t":"2026-09-22T14:15:00Z","v":2332,"vw":40.013678},{"c":39.985,"h":40.02,"l":39.9722,"n":19,"o":40.01,"t":"2026-09-22T14:30:00Z","v":3281,"vw":40.005517},{"c":40,"h":40,"l":39.995,"n":4,"o":39.995,"t":"2026-09-22T14:45:00Z","v":498,"vw":39.996256},{"c":39.99,"h":39.99,"l":39.99,"n":1,"o":39.99,"t":"2026-09-22T15:00:00Z","v":219,"vw":39.99},{"c":39.98,"h":40,"l":39.98,"n":6,"o":40,"t":"2026-09-22T15:15:00Z","v":4255,"vw":39.988264},{"c":39.96,"h":39.9779,"l":39.96,"n":14,"o":39.9779,"t":"2026-09-22T15:30:00Z","v":4091,"vw":39.970598},{"c":39.95,"h":39.95,"l":39.9462,"n":3,"o":39.9462,"t":"2026-09-22T15:45:00Z","v":320,"vw":39.947515},{"c":39.9576,"h":39.9576,"l":39.9438,"n":3,"o":39.9438,"t":"2026-09-22T16:00:00Z","v":409,"vw":39.953643},{"c":39.95,"h":39.95,"l":39.94,"n":7,"o":39.94,"t":"2026-09-22T16:30:00Z","v":5866,"vw":39.940853},{"c":39.96,"h":39.9601,"l":39.96,"n":11,"o":39.96,"t":"2026-09-22T16:45:00Z","v":8073,"vw":39.960091},{"c":39.955,"h":39.955,"l":39.955,"n":3,"o":39.955,"t":"2026-09-22T17:00:00Z","v":182,"vw":39.955},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-09-22T17:15:00Z","v":858,"vw":39.95},{"c":39.94,"h":39.9699,"l":39.94,"n":5,"o":39.96,"t":"2026-09-22T17:30:00Z","v":17010,"vw":39.954596},{"c":39.98,"h":39.98,"l":39.97,"n":4,"o":39.97,"t":"2026-09-22T17:45:00Z","v":400,"vw":39.9775},{"c":40.005,"h":40.005,"l":39.9801,"n":4,"o":39.9801,"t":"2026-09-22T18:00:00Z","v":675,"vw":39.991459},{"c":39.99,"h":39.99,"l":39.99,"n":3,"o":39.99,"t":"2026-09-22T18:15:00Z","v":200,"vw":39.99},{"c":39.97,"h":39.98,"l":39.97,"n":5,"o":39.98,"t":"2026-09-22T18:30:00Z","v":947,"vw":39.976714},{"c":39.9777,"h":39.9777,"l":39.9606,"n":4,"o":39.9606,"t":"2026-09-22T19:00:00Z","v":853,"vw":39.974069},{"c":39.985,"h":39.9861,"l":39.9601,"n":8,"o":39.975,"t":"2026-09-22T19:15:00Z","v":4455,"vw":39.971696},{"c":40.015,"h":40.03,"l":39.985,"n":18,"o":39.985,"t":"2026-09-22T19:30:00Z","v":4522,"vw":40.016013},{"c":40.02,"h":40.02,"l":40.01,"n":11,"o":40.01,"t":"2026-09-22T19:45:00Z","v":2884,"vw":40.013777},{"c":40.02,"h":40.02,"l":40.02,"n":3,"o":40.02,"t":"2026-09-22T20:00:00Z","v":186,"vw":40.02},{"c":39.8,"h":39.82,"l":39.79,"n":30,"o":39.81,"t":"2026-09-23T14:00:00Z","v":3568,"vw":39.802421},{"c":39.755,"h":39.77,"l":39.75,"n":24,"o":39.77,"t":"2026-09-23T14:15:00Z","v":9659,"vw":39.764384},{"c":39.76,"h":39.77,"l":39.76,"n":9,"o":39.77,"t":"2026-09-23T14:30:00Z","v":1053,"vw":39.761438},{"c":39.76,"h":39.76,"l":39.73,"n":5,"o":39.73,"t":"2026-09-23T14:45:00Z","v":362,"vw":39.745528},{"c":39.75,"h":39.755,"l":39.74,"n":9,"o":39.74,"t":"2026-09-23T15:00:00Z","v":1225,"vw":39.748907},{"c":39.7476,"h":39.75,"l":39.735,"n":10,"o":39.75,"t":"2026-09-23T15:15:00Z","v":415,"vw":39.74467},{"c":39.72,"h":39.73,"l":39.7004,"n":15,"o":39.73,"t":"2026-09-23T15:30:00Z","v":1514,"vw":39.717954},{"c":39.6901,"h":39.7,"l":39.681,"n":11,"o":39.681,"t":"2026-09-23T16:00:00Z","v":4027,"vw":39.694186},{"c":39.68,"h":39.6988,"l":39.68,"n":18,"o":39.69,"t":"2026-09-23T16:15:00Z","v":4611,"vw":39.687086},{"c":39.67,"h":39.68,"l":39.67,"n":15,"o":39.67,"t":"2026-09-23T16:30:00Z","v":3440,"vw":39.676576},{"c":39.665,"h":39.67,"l":39.665,"n":5,"o":39.67,"t":"2026-09-23T16:45:00Z","v":352,"vw":39.667758},{"c":39.6077,"h":39.6077,"l":39.5922,"n":5,"o":39.6,"t":"2026-09-23T17:00:00Z","v":977,"vw":39.599846},{"c":39.62,"h":39.62,"l":39.62,"n":13,"o":39.62,"t":"2026-09-23T17:15:00Z","v":200,"vw":39.62},{"c":39.59,"h":39.61,"l":39.5803,"n":37,"o":39.59,"t":"2026-09-23T17:30:00Z","v":6981,"vw":39.592019},{"c":39.626,"h":39.63,"l":39.626,"n":9,"o":39.63,"t":"2026-09-23T17:45:00Z","v":447,"vw":39.627356},{"c":39.6299,"h":39.6299,"l":39.6299,"n":3,"o":39.6299,"t":"2026-09-23T18:00:00Z","v":245,"vw":39.6299},{"c":39.62,"h":39.62,"l":39.62,"n":2,"o":39.62,"t":"2026-09-23T18:15:00Z","v":200,"vw":39.62},{"c":39.63,"h":39.63,"l":39.62,"n":4,"o":39.62,"t":"2026-09-23T18:30:00Z","v":844,"vw":39.62305},{"c":39.6104,"h":39.6104,"l":39.6104,"n":1,"o":39.6104,"t":"2026-09-23T18:45:00Z","v":169,"vw":39.6104},{"c":39.6401,"h":39.67,"l":39.6401,"n":3,"o":39.6686,"t":"2026-09-23T19:00:00Z","v":2040,"vw":39.663409},{"c":39.645,"h":39.645,"l":39.645,"n":2,"o":39.645,"t":"2026-09-23T19:15:00Z","v":880,"vw":39.645},{"c":39.655,"h":39.655,"l":39.645,"n":13,"o":39.65,"t":"2026-09-23T19:30:00Z","v":1755,"vw":39.64896},{"c":39.69,"h":39.69,"l":39.65,"n":30,"o":39.65,"t":"2026-09-23T19:45:00Z","v":6058,"vw":39.667794},{"c":39.6764,"h":39.74,"l":39.6764,"n":5,"o":39.74,"t":"2026-09-24T13:30:00Z","v":1156,"vw":39.71926},{"c":39.68,"h":39.7033,"l":39.6601,"n":25,"o":39.6817,"t":"2026-09-24T14:00:00Z","v":5781,"vw":39.686784},{"c":39.645,"h":39.645,"l":39.645,"n":1,"o":39.645,"t":"2026-09-24T14:15:00Z","v":134,"vw":39.645},{"c":39.61,"h":39.65,"l":39.61,"n":6,"o":39.64,"t":"2026-09-24T14:30:00Z","v":2808,"vw":39.638107},{"c":39.6,"h":39.6,"l":39.6,"n":2,"o":39.6,"t":"2026-09-24T14:45:00Z","v":515,"vw":39.6},{"c":39.56,"h":39.57,"l":39.56,"n":7,"o":39.57,"t":"2026-09-24T15:00:00Z","v":953,"vw":39.568603},{"c":39.54,"h":39.5594,"l":39.54,"n":6,"o":39.5594,"t":"2026-09-24T15:15:00Z","v":635,"vw":39.556209},{"c":39.52,"h":39.52,"l":39.52,"n":4,"o":39.52,"t":"2026-09-24T15:30:00Z","v":105,"vw":39.52},{"c":39.525,"h":39.53,"l":39.52,"n":18,"o":39.53,"t":"2026-09-24T15:45:00Z","v":1589,"vw":39.521821},{"c":39.54,"h":39.54,"l":39.505,"n":17,"o":39.51,"t":"2026-09-24T16:00:00Z","v":8444,"vw":39.515884},{"c":39.564,"h":39.6,"l":39.564,"n":8,"o":39.575,"t":"2026-09-24T16:15:00Z","v":788,"vw":39.575126},{"c":39.56,"h":39.59,"l":39.56,"n":12,"o":39.59,"t":"2026-09-24T16:45:00Z","v":4206,"vw":39.574243},{"c":39.5401,"h":39.57,"l":39.5401,"n":11,"o":39.57,"t":"2026-09-24T17:00:00Z","v":2394,"vw":39.554594},{"c":39.545,"h":39.56,"l":39.5247,"n":11,"o":39.5247,"t":"2026-09-24T17:15:00Z","v":1479,"vw":39.537482},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-09-24T17:30:00Z","v":100,"vw":39.55},{"c":39.53,"h":39.53,"l":39.53,"n":1,"o":39.53,"t":"2026-09-24T17:45:00Z","v":100,"vw":39.53},{"c":39.5038,"h":39.5038,"l":39.49,"n":3,"o":39.49,"t":"2026-09-24T18:00:00Z","v":354,"vw":39.499891},{"c":39.53,"h":39.535,"l":39.5203,"n":4,"o":39.535,"t":"2026-09-24T18:15:00Z","v":1816,"vw":39.528946},{"c":39.535,"h":39.535,"l":39.535,"n":1,"o":39.535,"t":"2026-09-24T18:30:00Z","v":110,"vw":39.535},{"c":39.53,"h":39.535,"l":39.53,"n":7,"o":39.5301,"t":"2026-09-24T18:45:00Z","v":1431,"vw":39.531779},{"c":39.49,"h":39.51,"l":39.4899,"n":53,"o":39.51,"t":"2026-09-24T19:00:00Z","v":10913,"vw":39.493799},{"c":39.495,"h":39.5,"l":39.485,"n":16,"o":39.5,"t":"2026-09-24T19:15:00Z","v":2570,"vw":39.492195},{"c":39.48,"h":39.49,"l":39.4792,"n":13,"o":39.49,"t":"2026-09-24T19:30:00Z","v":4084,"vw":39.480369},{"c":39.47,"h":39.48,"l":39.46,"n":28,"o":39.47,"t":"2026-09-24T19:45:00Z","v":4739,"vw":39.470629},{"c":39.51,"h":39.51,"l":39.45,"n":7,"o":39.45,"t":"2026-09-25T13:30:00Z","v":262,"vw":39.476953},{"c":39.4577,"h":39.4624,"l":39.4577,"n":2,"o":39.4624,"t":"2026-09-25T13:45:00Z","v":1625,"vw":39.458062},{"c":39.44,"h":39.44,"l":39.415,"n":14,"o":39.4306,"t":"2026-09-25T14:00:00Z","v":8810,"vw":39.433349},{"c":39.405,"h":39.4199,"l":39.405,"n":14,"o":39.4199,"t":"2026-09-25T14:15:00Z","v":2366,"vw":39.410245},{"c":39.3701,"h":39.39,"l":39.3701,"n":7,"o":39.39,"t":"2026-09-25T14:30:00Z","v":479,"vw":39.374675},{"c":39.41,"h":39.41,"l":39.4,"n":13,"o":39.4,"t":"2026-09-25T14:45:00Z","v":2228,"vw":39.407403},{"c":39.41,"h":39.43,"l":39.41,"n":7,"o":39.42,"t":"2026-09-25T15:00:00Z","v":924,"vw":39.419467},{"c":39.4088,"h":39.4088,"l":39.4088,"n":1,"o":39.4088,"t":"2026-09-25T15:15:00Z","v":189,"vw":39.4088},{"c":39.43,"h":39.44,"l":39.4108,"n":22,"o":39.44,"t":"2026-09-25T15:30:00Z","v":4994,"vw":39.418908},{"c":39.465,"h":39.465,"l":39.42,"n":17,"o":39.425,"t":"2026-09-25T15:45:00Z","v":1899,"vw":39.441234},{"c":39.52,"h":39.52,"l":39.48,"n":11,"o":39.48,"t":"2026-09-25T16:00:00Z","v":4562,"vw":39.51513},{"c":39.4885,"h":39.515,"l":39.4849,"n":14,"o":39.515,"t":"2026-09-25T16:15:00Z","v":7184,"vw":39.501258},{"c":39.48,"h":39.49,"l":39.47,"n":17,"o":39.49,"t":"2026-09-25T16:30:00Z","v":2148,"vw":39.48313},{"c":39.4621,"h":39.475,"l":39.4621,"n":9,"o":39.475,"t":"2026-09-25T16:45:00Z","v":4379,"vw":39.473686},{"c":39.465,"h":39.48,"l":39.4623,"n":11,"o":39.47,"t":"2026-09-25T17:00:00Z","v":1270,"vw":39.472886},{"c":39.4492,"h":39.465,"l":39.4492,"n":8,"o":39.465,"t":"2026-09-25T17:15:00Z","v":834,"vw":39.458576},{"c":39.45,"h":39.45,"l":39.43,"n":18,"o":39.4499,"t":"2026-09-25T17:30:00Z","v":4299,"vw":39.446458},{"c":39.46,"h":39.46,"l":39.46,"n":12,"o":39.46,"t":"2026-09-25T17:45:00Z","v":209,"vw":39.46},{"c":39.45,"h":39.46,"l":39.45,"n":6,"o":39.45,"t":"2026-09-25T18:00:00Z","v":701,"vw":39.452837},{"c":39.445,"h":39.45,"l":39.445,"n":3,"o":39.45,"t":"2026-09-25T18:15:00Z","v":479,"vw":39.446044},{"c":39.47,"h":39.48,"l":39.46,"n":15,"o":39.46,"t":"2026-09-25T18:30:00Z","v":3680,"vw":39.466192},{"c":39.5,"h":39.5,"l":39.495,"n":4,"o":39.495,"t":"2026-09-25T18:45:00Z","v":324,"vw":39.496712},{"c":39.5459,"h":39.5459,"l":39.505,"n":29,"o":39.505,"t":"2026-09-25T19:00:00Z","v":3316,"vw":39.539461},{"c":39.535,"h":39.55,"l":39.53,"n":31,"o":39.55,"t":"2026-09-25T19:15:00Z","v":3463,"vw":39.539904},{"c":39.54,"h":39.54,"l":39.53,"n":24,"o":39.53,"t":"2026-09-25T19:30:00Z","v":1586,"vw":39.53122},{"c":39.55,"h":39.56,"l":39.55,"n":75,"o":39.56,"t":"2026-09-25T19:45:00Z","v":8978,"vw":39.551546},{"c":39.3883,"h":39.3883,"l":39.3883,"n":1,"o":39.3883,"t":"2026-09-28T13:45:00Z","v":157,"vw":39.3883},{"c":39.3606,"h":39.3805,"l":39.3606,"n":12,"o":39.38,"t":"2026-09-28T14:00:00Z","v":7095,"vw":39.366497},{"c":39.3687,"h":39.3692,"l":39.35,"n":16,"o":39.3692,"t":"2026-09-28T14:15:00Z","v":5055,"vw":39.355642},{"c":39.3299,"h":39.3684,"l":39.3299,"n":9,"o":39.3684,"t":"2026-09-28T14:30:00Z","v":4544,"vw":39.340098},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-09-28T14:45:00Z","v":100,"vw":39.3},{"c":39.2975,"h":39.2975,"l":39.2975,"n":2,"o":39.2975,"t":"2026-09-28T15:00:00Z","v":493,"vw":39.2975},{"c":39.295,"h":39.31,"l":39.295,"n":14,"o":39.295,"t":"2026-09-28T15:15:00Z","v":15769,"vw":39.307428},{"c":39.29,"h":39.2995,"l":39.29,"n":6,"o":39.2995,"t":"2026-09-28T15:30:00Z","v":1678,"vw":39.297449},{"c":39.28,"h":39.28,"l":39.275,"n":4,"o":39.275,"t":"2026-09-28T15:45:00Z","v":325,"vw":39.278279},{"c":39.4,"h":39.4,"l":39.2801,"n":13,"o":39.29,"t":"2026-09-28T16:15:00Z","v":2652,"vw":39.306383},{"c":39.32,"h":39.38,"l":39.32,"n":33,"o":39.38,"t":"2026-09-28T16:30:00Z","v":5271,"vw":39.325265},{"c":39.32,"h":39.32,"l":39.31,"n":9,"o":39.31,"t":"2026-09-28T16:45:00Z","v":4448,"vw":39.315083},{"c":39.32,"h":39.32,"l":39.32,"n":1,"o":39.32,"t":"2026-09-28T17:00:00Z","v":130,"vw":39.32},{"c":39.3307,"h":39.37,"l":39.3307,"n":2,"o":39.37,"t":"2026-09-28T17:15:00Z","v":683,"vw":39.336454},{"c":39.3463,"h":39.3463,"l":39.33,"n":7,"o":39.33,"t":"2026-09-28T17:30:00Z","v":1268,"vw":39.336908},{"c":39.34,"h":39.34,"l":39.34,"n":2,"o":39.34,"t":"2026-09-28T17:45:00Z","v":170,"vw":39.34},{"c":39.365,"h":39.365,"l":39.355,"n":7,"o":39.355,"t":"2026-09-28T18:00:00Z","v":523,"vw":39.36005},{"c":39.335,"h":39.36,"l":39.335,"n":2,"o":39.36,"t":"2026-09-28T18:15:00Z","v":200,"vw":39.3475},{"c":39.33,"h":39.34,"l":39.3201,"n":40,"o":39.33,"t":"2026-09-28T18:45:00Z","v":7489,"vw":39.339285},{"c":39.31,"h":39.32,"l":39.2809,"n":54,"o":39.32,"t":"2026-09-28T19:00:00Z","v":6762,"vw":39.307486},{"c":39.305,"h":39.31,"l":39.3,"n":11,"o":39.3,"t":"2026-09-28T19:15:00Z","v":3712,"vw":39.301296},{"c":39.34,"h":39.34,"l":39.305,"n":10,"o":39.305,"t":"2026-09-28T19:30:00Z","v":3205,"vw":39.314086},{"c":39.325,"h":39.36,"l":39.32,"n":46,"o":39.32,"t":"2026-09-28T19:45:00Z","v":10282,"vw":39.333353},{"c":39.32,"h":39.32,"l":39.32,"n":3,"o":39.32,"t":"2026-09-28T20:00:00Z","v":111,"vw":39.32},{"c":39.31,"h":39.33,"l":39.31,"n":11,"o":39.325,"t":"2026-09-29T14:00:00Z","v":3051,"vw":39.314967},{"c":39.31,"h":39.33,"l":39.31,"n":6,"o":39.33,"t":"2026-09-29T14:15:00Z","v":424,"vw":39.323548},{"c":39.29,"h":39.34,"l":39.29,"n":21,"o":39.32,"t":"2026-09-29T14:30:00Z","v":2389,"vw":39.320989},{"c":39.29,"h":39.3187,"l":39.27,"n":6,"o":39.3088,"t":"2026-09-29T14:45:00Z","v":878,"vw":39.29934},{"c":39.28,"h":39.2972,"l":39.2719,"n":11,"o":39.2719,"t":"2026-09-29T15:00:00Z","v":1744,"vw":39.28264},{"c":39.2379,"h":39.28,"l":39.225,"n":6,"o":39.28,"t":"2026-09-29T15:15:00Z","v":904,"vw":39.243546},{"c":39.27,"h":39.27,"l":39.24,"n":16,"o":39.24,"t":"2026-09-29T15:30:00Z","v":3383,"vw":39.266597},{"c":39.25,"h":39.25,"l":39.23,"n":20,"o":39.25,"t":"2026-09-29T15:45:00Z","v":23212,"vw":39.230503},{"c":39.24,"h":39.25,"l":39.24,"n":3,"o":39.2447,"t":"2026-09-29T16:00:00Z","v":1579,"vw":39.247699},{"c":39.24,"h":39.27,"l":39.2384,"n":10,"o":39.2384,"t":"2026-09-29T16:30:00Z","v":10646,"vw":39.241214},{"c":39.23,"h":39.24,"l":39.23,"n":8,"o":39.23,"t":"2026-09-29T16:45:00Z","v":1865,"vw":39.231816},{"c":39.2223,"h":39.225,"l":39.21,"n":4,"o":39.225,"t":"2026-09-29T17:00:00Z","v":1172,"vw":39.21746},{"c":39.2,"h":39.21,"l":39.2,"n":12,"o":39.21,"t":"2026-09-29T17:15:00Z","v":795,"vw":39.2025},{"c":39.215,"h":39.215,"l":39.215,"n":2,"o":39.215,"t":"2026-09-29T17:30:00Z","v":707,"vw":39.215},{"c":39.2,"h":39.2,"l":39.2,"n":2,"o":39.2,"t":"2026-09-29T17:45:00Z","v":200,"vw":39.2},{"c":39.25,"h":39.25,"l":39.21,"n":11,"o":39.21,"t":"2026-09-29T18:00:00Z","v":582,"vw":39.225991},{"c":39.27,"h":39.28,"l":39.26,"n":7,"o":39.26,"t":"2026-09-29T18:15:00Z","v":4454,"vw":39.278709},{"c":39.29,"h":39.29,"l":39.26,"n":15,"o":39.27,"t":"2026-09-29T18:30:00Z","v":2608,"vw":39.270801},{"c":39.29,"h":39.29,"l":39.29,"n":1,"o":39.29,"t":"2026-09-29T18:45:00Z","v":100,"vw":39.29},{"c":39.3095,"h":39.3095,"l":39.28,"n":7,"o":39.295,"t":"2026-09-29T19:00:00Z","v":3966,"vw":39.290409},{"c":39.2801,"h":39.29,"l":39.2801,"n":6,"o":39.2805,"t":"2026-09-29T19:15:00Z","v":1355,"vw":39.281065},{"c":39.281,"h":39.281,"l":39.281,"n":1,"o":39.281,"t":"2026-09-29T19:30:00Z","v":112,"vw":39.281},{"c":39.31,"h":39.31,"l":39.31,"n":2,"o":39.31,"t":"2026-09-29T19:45:00Z","v":121,"vw":39.31},{"c":39.29,"h":39.29,"l":39.29,"n":3,"o":39.29,"t":"2026-09-29T20:00:00Z","v":111,"vw":39.29},{"c":39.31,"h":39.31,"l":39.31,"n":4,"o":39.31,"t":"2026-09-30T13:30:00Z","v":660,"vw":39.31},{"c":39.335,"h":39.335,"l":39.315,"n":2,"o":39.315,"t":"2026-09-30T13:45:00Z","v":575,"vw":39.325365},{"c":39.3397,"h":39.3405,"l":39.32,"n":13,"o":39.33,"t":"2026-09-30T14:00:00Z","v":4510,"vw":39.330748},{"c":39.285,"h":39.31,"l":39.285,"n":3,"o":39.31,"t":"2026-09-30T14:15:00Z","v":2997,"vw":39.305187},{"c":39.25,"h":39.2794,"l":39.25,"n":50,"o":39.2607,"t":"2026-09-30T15:00:00Z","v":4153,"vw":39.266929},{"c":39.25,"h":39.276,"l":39.25,"n":14,"o":39.276,"t":"2026-09-30T15:15:00Z","v":2246,"vw":39.261201},{"c":39.25,"h":39.2892,"l":39.25,"n":16,"o":39.2892,"t":"2026-09-30T15:30:00Z","v":1193,"vw":39.274245},{"c":39.2661,"h":39.27,"l":39.2661,"n":2,"o":39.27,"t":"2026-09-30T16:00:00Z","v":475,"vw":39.267373},{"c":39.23,"h":39.25,"l":39.22,"n":18,"o":39.24,"t":"2026-09-30T16:45:00Z","v":6966,"vw":39.240763},{"c":39.22,"h":39.2399,"l":39.19,"n":27,"o":39.2201,"t":"2026-09-30T17:00:00Z","v":6473,"vw":39.218765},{"c":39.22,"h":39.22,"l":39.18,"n":9,"o":39.2,"t":"2026-09-30T17:15:00Z","v":4028,"vw":39.199016},{"c":39.21,"h":39.21,"l":39.19,"n":8,"o":39.21,"t":"2026-09-30T17:30:00Z","v":2710,"vw":39.208491},{"c":39.2,"h":39.23,"l":39.2,"n":4,"o":39.2,"t":"2026-09-30T17:45:00Z","v":1093,"vw":39.210622},{"c":39.215,"h":39.2259,"l":39.2,"n":24,"o":39.2,"t":"2026-09-30T18:00:00Z","v":4234,"vw":39.21077},{"c":39.23,"h":39.23,"l":39.215,"n":8,"o":39.215,"t":"2026-09-30T18:15:00Z","v":584,"vw":39.222426},{"c":39.23,"h":39.23,"l":39.2264,"n":5,"o":39.23,"t":"2026-09-30T18:45:00Z","v":1114,"vw":39.229448},{"c":39.2205,"h":39.25,"l":39.21,"n":12,"o":39.23,"t":"2026-09-30T19:00:00Z","v":2255,"vw":39.234691},{"c":39.2577,"h":39.2577,"l":39.22,"n":20,"o":39.2483,"t":"2026-09-30T19:15:00Z","v":2695,"vw":39.246627},{"c":39.25,"h":39.2646,"l":39.23,"n":14,"o":39.25,"t":"2026-09-30T19:30:00Z","v":1852,"vw":39.256978},{"c":39.275,"h":39.28,"l":39.24,"n":11,"o":39.24,"t":"2026-09-30T19:45:00Z","v":3597,"vw":39.255224},{"c":39.25,"h":39.25,"l":39.25,"n":4,"o":39.25,"t":"2026-09-30T20:00:00Z","v":144,"vw":39.25},{"c":38.95,"h":38.95,"l":38.95,"n":3,"o":38.95,"t":"2026-10-01T13:30:00Z","v":1003,"vw":38.95},{"c":38.98,"h":38.985,"l":38.9724,"n":26,"o":38.9724,"t":"2026-10-01T14:00:00Z","v":1882,"vw":38.977625},{"c":38.99,"h":38.9999,"l":38.96,"n":6,"o":38.96,"t":"2026-10-01T14:15:00Z","v":4789,"vw":38.976639},{"c":39.05,"h":39.05,"l":39.01,"n":22,"o":39.015,"t":"2026-10-01T14:30:00Z","v":4648,"vw":39.047658},{"c":39.04,"h":39.065,"l":39.02,"n":15,"o":39.065,"t":"2026-10-01T14:45:00Z","v":2191,"vw":39.043806},{"c":39.0318,"h":39.0318,"l":39.02,"n":13,"o":39.025,"t":"2026-10-01T15:00:00Z","v":1031,"vw":39.027188},{"c":39.09,"h":39.095,"l":39.09,"n":5,"o":39.09,"t":"2026-10-01T15:15:00Z","v":402,"vw":39.091667},{"c":39.145,"h":39.165,"l":39.105,"n":18,"o":39.105,"t":"2026-10-01T15:30:00Z","v":4514,"vw":39.152608},{"c":39.1697,"h":39.1697,"l":39.1274,"n":21,"o":39.1464,"t":"2026-10-01T15:45:00Z","v":1109,"vw":39.147056},{"c":39.1439,"h":39.17,"l":39.14,"n":19,"o":39.16,"t":"2026-10-01T16:00:00Z","v":3792,"vw":39.159107},{"c":39.1501,"h":39.1863,"l":39.1501,"n":9,"o":39.1863,"t":"2026-10-01T16:15:00Z","v":2698,"vw":39.157797},{"c":39.18,"h":39.18,"l":39.17,"n":2,"o":39.17,"t":"2026-10-01T16:30:00Z","v":8558,"vw":39.179883},{"c":39.1782,"h":39.1782,"l":39.1625,"n":9,"o":39.17,"t":"2026-10-01T16:45:00Z","v":2662,"vw":39.170034},{"c":39.2,"h":39.21,"l":39.2,"n":7,"o":39.2,"t":"2026-10-01T17:00:00Z","v":2371,"vw":39.200437},{"c":39.2123,"h":39.2123,"l":39.2123,"n":1,"o":39.2123,"t":"2026-10-01T17:15:00Z","v":113,"vw":39.2123},{"c":39.22,"h":39.22,"l":39.21,"n":2,"o":39.21,"t":"2026-10-01T17:30:00Z","v":2884,"vw":39.210347},{"c":39.18,"h":39.24,"l":39.18,"n":22,"o":39.23,"t":"2026-10-01T17:45:00Z","v":3510,"vw":39.217468},{"c":39.17,"h":39.17,"l":39.17,"n":1,"o":39.17,"t":"2026-10-01T18:00:00Z","v":100,"vw":39.17},{"c":39.1899,"h":39.19,"l":39.1899,"n":9,"o":39.19,"t":"2026-10-01T18:15:00Z","v":1060,"vw":39.18995},{"c":39.1706,"h":39.18,"l":39.1701,"n":3,"o":39.18,"t":"2026-10-01T18:30:00Z","v":407,"vw":39.172692},{"c":39.175,"h":39.18,"l":39.16,"n":9,"o":39.18,"t":"2026-10-01T19:00:00Z","v":9541,"vw":39.16462},{"c":39.18,"h":39.19,"l":39.17,"n":13,"o":39.17,"t":"2026-10-01T19:15:00Z","v":8659,"vw":39.188283},{"c":39.17,"h":39.2061,"l":39.17,"n":27,"o":39.195,"t":"2026-10-01T19:30:00Z","v":1825,"vw":39.186085},{"c":39.18,"h":39.18,"l":39.17,"n":5,"o":39.18,"t":"2026-10-01T19:45:00Z","v":1867,"vw":39.178929},{"c":39.2898,"h":39.2993,"l":39.264,"n":15,"o":39.2993,"t":"2026-10-02T14:00:00Z","v":4795,"vw":39.273733},{"c":39.2864,"h":39.3198,"l":39.2864,"n":17,"o":39.3099,"t":"2026-10-02T14:15:00Z","v":8566,"vw":39.316811},{"c":39.26,"h":39.2699,"l":39.2501,"n":72,"o":39.2697,"t":"2026-10-02T14:30:00Z","v":13922,"vw":39.260887},{"c":39.1822,"h":39.2591,"l":39.1822,"n":23,"o":39.2591,"t":"2026-10-02T14:45:00Z","v":6023,"vw":39.201608},{"c":39.17,"h":39.19,"l":39.1622,"n":38,"o":39.1887,"t":"2026-10-02T15:00:00Z","v":10155,"vw":39.175552},{"c":39.1598,"h":39.17,"l":39.15,"n":16,"o":39.1691,"t":"2026-10-02T15:15:00Z","v":4466,"vw":39.164546},{"c":39.1763,"h":39.18,"l":39.17,"n":22,"o":39.17,"t":"2026-10-02T15:30:00Z","v":7176,"vw":39.178088},{"c":39.149,"h":39.1595,"l":39.149,"n":13,"o":39.15,"t":"2026-10-02T15:45:00Z","v":2054,"vw":39.154649},{"c":39.14,"h":39.15,"l":39.135,"n":10,"o":39.135,"t":"2026-10-02T16:00:00Z","v":2898,"vw":39.148039},{"c":39.13,"h":39.1498,"l":39.13,"n":9,"o":39.1498,"t":"2026-10-02T16:15:00Z","v":3210,"vw":39.142398},{"c":39.135,"h":39.135,"l":39.135,"n":6,"o":39.135,"t":"2026-10-02T16:30:00Z","v":1120,"vw":39.135},{"c":39.11,"h":39.13,"l":39.09,"n":6,"o":39.13,"t":"2026-10-02T16:45:00Z","v":3133,"vw":39.109634},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-10-02T17:00:00Z","v":200,"vw":39.11},{"c":39.08,"h":39.12,"l":39.08,"n":10,"o":39.12,"t":"2026-10-02T17:15:00Z","v":1606,"vw":39.106138},{"c":39.09,"h":39.09,"l":39.09,"n":3,"o":39.09,"t":"2026-10-02T17:30:00Z","v":599,"vw":39.09},{"c":39.105,"h":39.105,"l":39.105,"n":4,"o":39.105,"t":"2026-10-02T17:45:00Z","v":1316,"vw":39.105},{"c":39.13,"h":39.13,"l":39.12,"n":15,"o":39.12,"t":"2026-10-02T18:00:00Z","v":13748,"vw":39.128017},{"c":39.11,"h":39.115,"l":39.11,"n":6,"o":39.115,"t":"2026-10-02T18:15:00Z","v":1547,"vw":39.112282},{"c":39.11,"h":39.11,"l":39.105,"n":2,"o":39.105,"t":"2026-10-02T18:30:00Z","v":200,"vw":39.1075},{"c":39.1005,"h":39.1178,"l":39.1005,"n":4,"o":39.1178,"t":"2026-10-02T18:45:00Z","v":940,"vw":39.105009},{"c":39.12,"h":39.12,"l":39.1015,"n":42,"o":39.12,"t":"2026-10-02T19:00:00Z","v":8986,"vw":39.114039},{"c":39.1,"h":39.12,"l":39.1,"n":23,"o":39.115,"t":"2026-10-02T19:15:00Z","v":8522,"vw":39.114936},{"c":39.1,"h":39.105,"l":39.1,"n":5,"o":39.105,"t":"2026-10-02T19:30:00Z","v":1432,"vw":39.102857},{"c":39.12,"h":39.14,"l":39.095,"n":75,"o":39.1,"t":"2026-10-02T19:45:00Z","v":16717,"vw":39.124523},{"c":39.12,"h":39.12,"l":39.12,"n":6,"o":39.12,"t":"2026-10-05T13:30:00Z","v":1139,"vw":39.12},{"c":39.08,"h":39.08,"l":39.07,"n":5,"o":39.0708,"t":"2026-10-05T13:45:00Z","v":10011,"vw":39.070884},{"c":39.08,"h":39.0865,"l":39.06,"n":17,"o":39.06,"t":"2026-10-05T14:00:00Z","v":1926,"vw":39.075168},{"c":39.08,"h":39.09,"l":39.08,"n":25,"o":39.08,"t":"2026-10-05T14:15:00Z","v":3359,"vw":39.082486},{"c":39.0408,"h":39.055,"l":39.0138,"n":20,"o":39.055,"t":"2026-10-05T14:30:00Z","v":5277,"vw":39.041455},{"c":39.04,"h":39.0499,"l":39.04,"n":24,"o":39.04,"t":"2026-10-05T14:45:00Z","v":4658,"vw":39.04109},{"c":39.015,"h":39.0201,"l":38.99,"n":14,"o":39.02,"t":"2026-10-05T15:00:00Z","v":2568,"vw":39.012181},{"c":39.01,"h":39.01,"l":39.01,"n":2,"o":39.01,"t":"2026-10-05T15:15:00Z","v":388,"vw":39.01},{"c":39.02,"h":39.02,"l":39.015,"n":8,"o":39.015,"t":"2026-10-05T15:30:00Z","v":859,"vw":39.018773},{"c":38.984,"h":39.01,"l":38.984,"n":15,"o":39.01,"t":"2026-10-05T15:45:00Z","v":1388,"vw":38.995499},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-05T16:00:00Z","v":100,"vw":39},{"c":39.0091,"h":39.0091,"l":38.99,"n":11,"o":38.99,"t":"2026-10-05T16:15:00Z","v":3596,"vw":39.004493},{"c":39,"h":39.0198,"l":39,"n":4,"o":39.0198,"t":"2026-10-05T16:30:00Z","v":912,"vw":39.015233},{"c":39.0099,"h":39.01,"l":38.9991,"n":5,"o":39.01,"t":"2026-10-05T16:45:00Z","v":1299,"vw":39.0052},{"c":38.985,"h":38.985,"l":38.985,"n":3,"o":38.985,"t":"2026-10-05T17:00:00Z","v":204,"vw":38.985},{"c":38.98,"h":38.985,"l":38.98,"n":4,"o":38.985,"t":"2026-10-05T17:30:00Z","v":471,"vw":38.983824},{"c":38.99,"h":38.99,"l":38.99,"n":2,"o":38.99,"t":"2026-10-05T17:45:00Z","v":433,"vw":38.99},{"c":38.99,"h":39.01,"l":38.99,"n":15,"o":39,"t":"2026-10-05T18:00:00Z","v":1725,"vw":38.995706},{"c":39,"h":39.01,"l":38.9705,"n":16,"o":38.9878,"t":"2026-10-05T18:15:00Z","v":3037,"vw":38.996856},{"c":39,"h":39,"l":39,"n":5,"o":39,"t":"2026-10-05T18:30:00Z","v":520,"vw":39},{"c":39.05,"h":39.05,"l":39.02,"n":10,"o":39.02,"t":"2026-10-05T18:45:00Z","v":1046,"vw":39.031863},{"c":39.045,"h":39.06,"l":39.045,"n":4,"o":39.06,"t":"2026-10-05T19:00:00Z","v":657,"vw":39.047703},{"c":39.066,"h":39.066,"l":39.05,"n":13,"o":39.05,"t":"2026-10-05T19:15:00Z","v":2027,"vw":39.056957},{"c":39.07,"h":39.0723,"l":39.052,"n":11,"o":39.055,"t":"2026-10-05T19:30:00Z","v":1445,"vw":39.06115},{"c":39.07,"h":39.08,"l":39.0508,"n":15,"o":39.065,"t":"2026-10-05T19:45:00Z","v":3033,"vw":39.068589},{"c":39.11,"h":39.12,"l":39.06,"n":5,"o":39.06,"t":"2026-10-06T13:30:00Z","v":550,"vw":39.080073},{"c":39.09,"h":39.12,"l":39.09,"n":8,"o":39.12,"t":"2026-10-06T13:45:00Z","v":694,"vw":39.102631},{"c":39.12,"h":39.12,"l":39.08,"n":19,"o":39.08,"t":"2026-10-06T14:00:00Z","v":1812,"vw":39.101855},{"c":39.105,"h":39.13,"l":39.105,"n":11,"o":39.13,"t":"2026-10-06T14:15:00Z","v":1123,"vw":39.114598},{"c":39.1382,"h":39.1382,"l":39.095,"n":12,"o":39.095,"t":"2026-10-06T14:30:00Z","v":3051,"vw":39.115504},{"c":39.18,"h":39.18,"l":39.14,"n":34,"o":39.14,"t":"2026-10-06T14:45:00Z","v":10041,"vw":39.164872},{"c":39.18,"h":39.19,"l":39.17,"n":7,"o":39.19,"t":"2026-10-06T15:00:00Z","v":1078,"vw":39.182208},{"c":39.185,"h":39.19,"l":39.185,"n":6,"o":39.19,"t":"2026-10-06T15:15:00Z","v":956,"vw":39.186587},{"c":39.175,"h":39.175,"l":39.175,"n":12,"o":39.175,"t":"2026-10-06T15:30:00Z","v":1951,"vw":39.175},{"c":39.1601,"h":39.17,"l":39.1601,"n":4,"o":39.17,"t":"2026-10-06T15:45:00Z","v":823,"vw":39.164884},{"c":39.1392,"h":39.18,"l":39.1392,"n":10,"o":39.18,"t":"2026-10-06T16:00:00Z","v":1377,"vw":39.161879},{"c":39.1659,"h":39.1659,"l":39.135,"n":2,"o":39.135,"t":"2026-10-06T16:15:00Z","v":659,"vw":39.142831},{"c":39.14,"h":39.1501,"l":39.14,"n":17,"o":39.15,"t":"2026-10-06T16:30:00Z","v":6811,"vw":39.142759},{"c":39.14,"h":39.16,"l":39.14,"n":6,"o":39.14,"t":"2026-10-06T16:45:00Z","v":8533,"vw":39.158732},{"c":39.1319,"h":39.145,"l":39.13,"n":3,"o":39.145,"t":"2026-10-06T17:00:00Z","v":1550,"vw":39.139908},{"c":39.13,"h":39.13,"l":39.13,"n":2,"o":39.13,"t":"2026-10-06T17:15:00Z","v":200,"vw":39.13},{"c":39.16,"h":39.16,"l":39.16,"n":1,"o":39.16,"t":"2026-10-06T17:30:00Z","v":108,"vw":39.16},{"c":39.16,"h":39.16,"l":39.16,"n":2,"o":39.16,"t":"2026-10-06T17:45:00Z","v":162,"vw":39.16},{"c":39.18,"h":39.18,"l":39.17,"n":5,"o":39.17,"t":"2026-10-06T18:00:00Z","v":366,"vw":39.175349},{"c":39.19,"h":39.19,"l":39.164,"n":27,"o":39.17,"t":"2026-10-06T18:15:00Z","v":8327,"vw":39.177773},{"c":39.17,"h":39.18,"l":39.17,"n":37,"o":39.17,"t":"2026-10-06T18:30:00Z","v":6059,"vw":39.175063},{"c":39.16,"h":39.17,"l":39.1572,"n":27,"o":39.165,"t":"2026-10-06T18:45:00Z","v":3094,"vw":39.164517},{"c":39.1676,"h":39.18,"l":39.1501,"n":10,"o":39.1522,"t":"2026-10-06T19:00:00Z","v":2640,"vw":39.164732},{"c":39.17,"h":39.17,"l":39.15,"n":7,"o":39.15,"t":"2026-10-06T19:15:00Z","v":2045,"vw":39.152093},{"c":39.1401,"h":39.17,"l":39.13,"n":18,"o":39.17,"t":"2026-10-06T19:30:00Z","v":2470,"vw":39.146131},{"c":38.91,"h":38.91,"l":38.91,"n":4,"o":38.91,"t":"2026-10-07T13:30:00Z","v":1073,"vw":38.91},{"c":39.01,"h":39.01,"l":38.9805,"n":9,"o":38.9962,"t":"2026-10-07T13:45:00Z","v":1622,"vw":38.990187},{"c":39.07,"h":39.07,"l":39.0301,"n":19,"o":39.05,"t":"2026-10-07T14:00:00Z","v":1884,"vw":39.056136},{"c":39.0789,"h":39.0789,"l":39.054,"n":24,"o":39.054,"t":"2026-10-07T14:15:00Z","v":2352,"vw":39.064723},{"c":39.09,"h":39.09,"l":39.06,"n":15,"o":39.065,"t":"2026-10-07T14:30:00Z","v":1684,"vw":39.066732},{"c":39.09,"h":39.09,"l":39.09,"n":1,"o":39.09,"t":"2026-10-07T14:45:00Z","v":731,"vw":39.09},{"c":39.0956,"h":39.0956,"l":39.0956,"n":6,"o":39.0956,"t":"2026-10-07T15:00:00Z","v":196,"vw":39.0956},{"c":39.07,"h":39.09,"l":39.07,"n":6,"o":39.09,"t":"2026-10-07T15:15:00Z","v":418,"vw":39.078037},{"c":39.0894,"h":39.0894,"l":39.0894,"n":4,"o":39.0894,"t":"2026-10-07T15:30:00Z","v":324,"vw":39.0894},{"c":39.0892,"h":39.0892,"l":39.05,"n":8,"o":39.05,"t":"2026-10-07T16:00:00Z","v":2597,"vw":39.069196},{"c":39.06,"h":39.0789,"l":39.06,"n":3,"o":39.0789,"t":"2026-10-07T16:30:00Z","v":1462,"vw":39.077514},{"c":39.0694,"h":39.07,"l":39.0694,"n":3,"o":39.07,"t":"2026-10-07T16:45:00Z","v":976,"vw":39.069704},{"c":39.16,"h":39.16,"l":39.12,"n":16,"o":39.12,"t":"2026-10-07T17:00:00Z","v":5648,"vw":39.143836},{"c":39.1479,"h":39.1479,"l":39.1479,"n":1,"o":39.1479,"t":"2026-10-07T17:15:00Z","v":888,"vw":39.1479},{"c":39.15,"h":39.15,"l":39.13,"n":6,"o":39.14,"t":"2026-10-07T17:30:00Z","v":717,"vw":39.141073},{"c":39.14,"h":39.1699,"l":39.12,"n":12,"o":39.12,"t":"2026-10-07T18:00:00Z","v":3180,"vw":39.150142},{"c":39.14,"h":39.14,"l":39.135,"n":3,"o":39.135,"t":"2026-10-07T18:15:00Z","v":1795,"vw":39.135557},{"c":39.165,"h":39.165,"l":39.145,"n":10,"o":39.145,"t":"2026-10-07T18:30:00Z","v":9148,"vw":39.156617},{"c":39.15,"h":39.17,"l":39.15,"n":8,"o":39.17,"t":"2026-10-07T18:45:00Z","v":605,"vw":39.160879},{"c":39.13,"h":39.16,"l":39.1202,"n":22,"o":39.15,"t":"2026-10-07T19:00:00Z","v":8125,"vw":39.133579},{"c":39.125,"h":39.13,"l":39.12,"n":26,"o":39.13,"t":"2026-10-07T19:15:00Z","v":2169,"vw":39.128255},{"c":39.13,"h":39.13,"l":39.1201,"n":7,"o":39.13,"t":"2026-10-07T19:30:00Z","v":1807,"vw":39.123192},{"c":39.135,"h":39.135,"l":39.11,"n":59,"o":39.13,"t":"2026-10-07T19:45:00Z","v":4385,"vw":39.123643},{"c":39.115,"h":39.12,"l":39.06,"n":12,"o":39.06,"t":"2026-10-08T13:30:00Z","v":806,"vw":39.095158},{"c":39.13,"h":39.13,"l":39.13,"n":11,"o":39.13,"t":"2026-10-08T13:45:00Z","v":4560,"vw":39.13},{"c":39.1362,"h":39.1362,"l":39.1362,"n":3,"o":39.1362,"t":"2026-10-08T14:00:00Z","v":359,"vw":39.1362},{"c":39.138,"h":39.138,"l":39.1201,"n":15,"o":39.1201,"t":"2026-10-08T14:15:00Z","v":621,"vw":39.131078},{"c":39.1087,"h":39.11,"l":39.1001,"n":9,"o":39.1001,"t":"2026-10-08T14:30:00Z","v":2777,"vw":39.101117},{"c":39.09,"h":39.09,"l":39.09,"n":5,"o":39.09,"t":"2026-10-08T14:45:00Z","v":521,"vw":39.09},{"c":39.0889,"h":39.0889,"l":39.08,"n":17,"o":39.08,"t":"2026-10-08T15:15:00Z","v":8470,"vw":39.083281},{"c":39.1277,"h":39.1277,"l":39.0878,"n":8,"o":39.0878,"t":"2026-10-08T15:30:00Z","v":383,"vw":39.099688},{"c":39.117,"h":39.117,"l":39.11,"n":5,"o":39.11,"t":"2026-10-08T15:45:00Z","v":3208,"vw":39.111826},{"c":39.1139,"h":39.1393,"l":39.1139,"n":4,"o":39.12,"t":"2026-10-08T16:00:00Z","v":2032,"vw":39.136368},{"c":39.1691,"h":39.1691,"l":39.1691,"n":2,"o":39.1691,"t":"2026-10-08T16:15:00Z","v":191,"vw":39.1691},{"c":39.1775,"h":39.18,"l":39.1625,"n":12,"o":39.165,"t":"2026-10-08T16:30:00Z","v":2449,"vw":39.17267},{"c":39.19,"h":39.19,"l":39.19,"n":4,"o":39.19,"t":"2026-10-08T16:45:00Z","v":284,"vw":39.19},{"c":39.22,"h":39.23,"l":39.21,"n":3,"o":39.21,"t":"2026-10-08T17:00:00Z","v":1442,"vw":39.222004},{"c":39.2323,"h":39.24,"l":39.2,"n":6,"o":39.2,"t":"2026-10-08T17:15:00Z","v":1392,"vw":39.213544},{"c":39.2525,"h":39.2525,"l":39.2477,"n":4,"o":39.2477,"t":"2026-10-08T17:30:00Z","v":449,"vw":39.249445},{"c":39.26,"h":39.26,"l":39.2563,"n":2,"o":39.2563,"t":"2026-10-08T17:45:00Z","v":731,"vw":39.257753},{"c":39.225,"h":39.25,"l":39.225,"n":11,"o":39.2499,"t":"2026-10-08T18:00:00Z","v":6361,"vw":39.240133},{"c":39.25,"h":39.25,"l":39.2301,"n":40,"o":39.25,"t":"2026-10-08T18:15:00Z","v":11907,"vw":39.240361},{"c":39.26,"h":39.26,"l":39.24,"n":23,"o":39.26,"t":"2026-10-08T18:30:00Z","v":9702,"vw":39.249979},{"c":39.2301,"h":39.2301,"l":39.2301,"n":3,"o":39.2301,"t":"2026-10-08T18:45:00Z","v":1539,"vw":39.2301},{"c":39.26,"h":39.26,"l":39.2401,"n":6,"o":39.2599,"t":"2026-10-08T19:00:00Z","v":14511,"vw":39.25319},{"c":39.27,"h":39.27,"l":39.2401,"n":14,"o":39.245,"t":"2026-10-08T19:15:00Z","v":1578,"vw":39.25585},{"c":39.25,"h":39.2576,"l":39.25,"n":2,"o":39.2576,"t":"2026-10-08T19:30:00Z","v":949,"vw":39.256799},{"c":39.2499,"h":39.2499,"l":39.2499,"n":1,"o":39.2499,"t":"2026-10-08T19:45:00Z","v":579,"vw":39.2499},{"c":39.18,"h":39.18,"l":39.18,"n":1,"o":39.18,"t":"2026-10-09T13:30:00Z","v":408,"vw":39.18},{"c":39.2299,"h":39.23,"l":39.191,"n":16,"o":39.21,"t":"2026-10-09T14:00:00Z","v":9910,"vw":39.226239},{"c":39.2199,"h":39.2199,"l":39.2,"n":8,"o":39.209,"t":"2026-10-09T14:15:00Z","v":4222,"vw":39.214271},{"c":39.205,"h":39.2178,"l":39.205,"n":8,"o":39.205,"t":"2026-10-09T14:30:00Z","v":3865,"vw":39.207809},{"c":39.19,"h":39.19,"l":39.19,"n":8,"o":39.19,"t":"2026-10-09T14:45:00Z","v":6000,"vw":39.19},{"c":39.21,"h":39.21,"l":39.2,"n":5,"o":39.2,"t":"2026-10-09T15:00:00Z","v":607,"vw":39.206889},{"c":39.225,"h":39.225,"l":39.225,"n":1,"o":39.225,"t":"2026-10-09T15:15:00Z","v":2120,"vw":39.225},{"c":39.225,"h":39.2264,"l":39.2122,"n":7,"o":39.2122,"t":"2026-10-09T15:30:00Z","v":2497,"vw":39.22049},{"c":39.2499,"h":39.2499,"l":39.2499,"n":1,"o":39.2499,"t":"2026-10-09T15:45:00Z","v":2683,"vw":39.2499},{"c":39.235,"h":39.235,"l":39.235,"n":1,"o":39.235,"t":"2026-10-09T16:00:00Z","v":287,"vw":39.235},{"c":39.2222,"h":39.2222,"l":39.2222,"n":1,"o":39.2222,"t":"2026-10-09T16:15:00Z","v":150,"vw":39.2222},{"c":39.2439,"h":39.2439,"l":39.2323,"n":5,"o":39.2383,"t":"2026-10-09T16:30:00Z","v":1022,"vw":39.237738},{"c":39.255,"h":39.255,"l":39.24,"n":12,"o":39.24,"t":"2026-10-09T16:45:00Z","v":3876,"vw":39.253002},{"c":39.25,"h":39.26,"l":39.25,"n":8,"o":39.26,"t":"2026-10-09T17:00:00Z","v":1031,"vw":39.255304},{"c":39.2382,"h":39.24,"l":39.2301,"n":3,"o":39.2301,"t":"2026-10-09T17:15:00Z","v":1721,"vw":39.235852},{"c":39.2561,"h":39.2561,"l":39.2561,"n":1,"o":39.2561,"t":"2026-10-09T17:30:00Z","v":125,"vw":39.2561},{"c":39.2305,"h":39.2305,"l":39.2305,"n":1,"o":39.2305,"t":"2026-10-09T17:45:00Z","v":786,"vw":39.2305},{"c":39.2599,"h":39.2599,"l":39.2599,"n":2,"o":39.2599,"t":"2026-10-09T18:00:00Z","v":179,"vw":39.2599},{"c":39.245,"h":39.259,"l":39.23,"n":13,"o":39.2401,"t":"2026-10-09T18:45:00Z","v":8728,"vw":39.2337},{"c":39.2406,"h":39.2406,"l":39.2406,"n":1,"o":39.2406,"t":"2026-10-09T19:00:00Z","v":1011,"vw":39.2406},{"c":39.25,"h":39.25,"l":39.24,"n":5,"o":39.25,"t":"2026-10-09T19:15:00Z","v":2704,"vw":39.245451},{"c":39.2419,"h":39.2579,"l":39.2402,"n":8,"o":39.2402,"t":"2026-10-09T19:30:00Z","v":3003,"vw":39.245829},{"c":39.25,"h":39.2563,"l":39.23,"n":32,"o":39.2563,"t":"2026-10-09T19:45:00Z","v":318991,"vw":39.230138},{"c":39.23,"h":39.23,"l":39.23,"n":1,"o":39.23,"t":"2026-10-12T13:30:00Z","v":383,"vw":39.23},{"c":39.235,"h":39.235,"l":39.235,"n":1,"o":39.235,"t":"2026-10-12T13:45:00Z","v":597,"vw":39.235},{"c":39.2561,"h":39.258,"l":39.234,"n":8,"o":39.234,"t":"2026-10-12T14:00:00Z","v":1946,"vw":39.254},{"c":39.246,"h":39.246,"l":39.2,"n":12,"o":39.23,"t":"2026-10-12T14:15:00Z","v":5564,"vw":39.21244},{"c":39.24,"h":39.2499,"l":39.24,"n":5,"o":39.2499,"t":"2026-10-12T14:30:00Z","v":1295,"vw":39.247994},{"c":39.2491,"h":39.2491,"l":39.24,"n":3,"o":39.24,"t":"2026-10-12T14:45:00Z","v":317,"vw":39.244271},{"c":39.2461,"h":39.25,"l":39.245,"n":12,"o":39.245,"t":"2026-10-12T15:00:00Z","v":1350,"vw":39.245667},{"c":39.24,"h":39.24,"l":39.24,"n":2,"o":39.24,"t":"2026-10-12T15:15:00Z","v":754,"vw":39.24},{"c":39.25,"h":39.2577,"l":39.25,"n":10,"o":39.2577,"t":"2026-10-12T15:30:00Z","v":2848,"vw":39.250692},{"c":39.235,"h":39.245,"l":39.235,"n":53,"o":39.24,"t":"2026-10-12T16:00:00Z","v":5631,"vw":39.236572},{"c":39.24,"h":39.25,"l":39.24,"n":8,"o":39.24,"t":"2026-10-12T16:15:00Z","v":5240,"vw":39.249221},{"c":39.24,"h":39.24,"l":39.24,"n":4,"o":39.24,"t":"2026-10-12T16:30:00Z","v":229,"vw":39.24},{"c":39.2308,"h":39.235,"l":39.2308,"n":3,"o":39.235,"t":"2026-10-12T16:45:00Z","v":1339,"vw":39.231767},{"c":39.24,"h":39.24,"l":39.24,"n":7,"o":39.24,"t":"2026-10-12T17:00:00Z","v":739,"vw":39.24},{"c":39.26,"h":39.26,"l":39.26,"n":2,"o":39.26,"t":"2026-10-12T17:15:00Z","v":1131,"vw":39.26},{"c":39.255,"h":39.2561,"l":39.25,"n":17,"o":39.255,"t":"2026-10-12T17:30:00Z","v":4280,"vw":39.254203},{"c":39.255,"h":39.255,"l":39.255,"n":2,"o":39.255,"t":"2026-10-12T17:45:00Z","v":190,"vw":39.255},{"c":39.255,"h":39.255,"l":39.255,"n":1,"o":39.255,"t":"2026-10-12T18:00:00Z","v":616,"vw":39.255},{"c":39.25,"h":39.25,"l":39.25,"n":6,"o":39.25,"t":"2026-10-12T18:15:00Z","v":589,"vw":39.25},{"c":39.2481,"h":39.2481,"l":39.2481,"n":1,"o":39.2481,"t":"2026-10-12T18:30:00Z","v":469,"vw":39.2481},{"c":39.2482,"h":39.2482,"l":39.2482,"n":1,"o":39.2482,"t":"2026-10-12T18:45:00Z","v":363,"vw":39.2482},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-12T19:00:00Z","v":210,"vw":39.25},{"c":39.28,"h":39.28,"l":39.25,"n":10,"o":39.25,"t":"2026-10-12T19:15:00Z","v":7669,"vw":39.270592},{"c":39.25,"h":39.26,"l":39.25,"n":7,"o":39.26,"t":"2026-10-12T19:30:00Z","v":4363,"vw":39.255808},{"c":39.27,"h":39.27,"l":39.24,"n":7,"o":39.255,"t":"2026-10-12T19:45:00Z","v":321455,"vw":39.240025},{"c":39.3,"h":39.3,"l":39.27,"n":18,"o":39.28,"t":"2026-10-13T14:00:00Z","v":1711,"vw":39.279767},{"c":39.3051,"h":39.3051,"l":39.3051,"n":1,"o":39.3051,"t":"2026-10-13T14:15:00Z","v":422,"vw":39.3051},{"c":39.2924,"h":39.305,"l":39.2924,"n":7,"o":39.305,"t":"2026-10-13T14:30:00Z","v":5535,"vw":39.301618},{"c":39.3019,"h":39.3019,"l":39.29,"n":11,"o":39.295,"t":"2026-10-13T15:00:00Z","v":7177,"vw":39.292325},{"c":39.2823,"h":39.2823,"l":39.2823,"n":2,"o":39.2823,"t":"2026-10-13T15:15:00Z","v":900,"vw":39.2823},{"c":39.3096,"h":39.3096,"l":39.3096,"n":6,"o":39.3096,"t":"2026-10-13T15:30:00Z","v":1968,"vw":39.3096},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-10-13T15:45:00Z","v":100,"vw":39.28},{"c":39.279,"h":39.279,"l":39.27,"n":2,"o":39.27,"t":"2026-10-13T16:00:00Z","v":554,"vw":39.277375},{"c":39.275,"h":39.275,"l":39.275,"n":3,"o":39.275,"t":"2026-10-13T16:15:00Z","v":152,"vw":39.275},{"c":39.275,"h":39.275,"l":39.275,"n":1,"o":39.275,"t":"2026-10-13T16:30:00Z","v":308,"vw":39.275},{"c":39.28,"h":39.28,"l":39.27,"n":8,"o":39.27,"t":"2026-10-13T16:45:00Z","v":1505,"vw":39.273175},{"c":39.29,"h":39.29,"l":39.29,"n":5,"o":39.29,"t":"2026-10-13T17:30:00Z","v":1269,"vw":39.29},{"c":39.285,"h":39.285,"l":39.285,"n":2,"o":39.285,"t":"2026-10-13T17:45:00Z","v":110,"vw":39.285},{"c":39.3,"h":39.3,"l":39.3,"n":4,"o":39.3,"t":"2026-10-13T18:00:00Z","v":141,"vw":39.3},{"c":39.3,"h":39.305,"l":39.2836,"n":7,"o":39.2836,"t":"2026-10-13T18:15:00Z","v":1444,"vw":39.296555},{"c":39.2801,"h":39.2801,"l":39.2801,"n":1,"o":39.2801,"t":"2026-10-13T18:30:00Z","v":901,"vw":39.2801},{"c":39.29,"h":39.29,"l":39.29,"n":4,"o":39.29,"t":"2026-10-13T18:45:00Z","v":210,"vw":39.29},{"c":39.3,"h":39.31,"l":39.3,"n":9,"o":39.31,"t":"2026-10-13T19:00:00Z","v":1439,"vw":39.305593},{"c":39.31,"h":39.32,"l":39.3005,"n":10,"o":39.315,"t":"2026-10-13T19:15:00Z","v":9199,"vw":39.317857},{"c":39.3022,"h":39.315,"l":39.3022,"n":10,"o":39.3097,"t":"2026-10-13T19:30:00Z","v":1254,"vw":39.30999},{"c":39.29,"h":39.305,"l":39.29,"n":11,"o":39.305,"t":"2026-10-13T19:45:00Z","v":822,"vw":39.293671},{"c":39.14,"h":39.14,"l":39.14,"n":1,"o":39.14,"t":"2026-10-14T13:15:00Z","v":100,"vw":39.14},{"c":39.15,"h":39.18,"l":39.14,"n":38,"o":39.18,"t":"2026-10-14T13:30:00Z","v":8867,"vw":39.144765},{"c":39.21,"h":39.21,"l":39.1715,"n":13,"o":39.18,"t":"2026-10-14T14:00:00Z","v":2392,"vw":39.189333},{"c":39.2299,"h":39.2299,"l":39.2083,"n":8,"o":39.2083,"t":"2026-10-14T14:15:00Z","v":1518,"vw":39.222331},{"c":39.2224,"h":39.2224,"l":39.22,"n":16,"o":39.2201,"t":"2026-10-14T14:30:00Z","v":3111,"vw":39.22072},{"c":39.219,"h":39.22,"l":39.21,"n":14,"o":39.21,"t":"2026-10-14T15:00:00Z","v":3234,"vw":39.217654},{"c":39.2325,"h":39.26,"l":39.2325,"n":16,"o":39.24,"t":"2026-10-14T15:15:00Z","v":6268,"vw":39.241161},{"c":39.2494,"h":39.2494,"l":39.2494,"n":1,"o":39.2494,"t":"2026-10-14T16:00:00Z","v":150,"vw":39.2494},{"c":39.28,"h":39.29,"l":39.24,"n":10,"o":39.25,"t":"2026-10-14T16:15:00Z","v":1944,"vw":39.259629},{"c":39.2675,"h":39.29,"l":39.2675,"n":35,"o":39.28,"t":"2026-10-14T16:30:00Z","v":5498,"vw":39.27492},{"c":39.275,"h":39.29,"l":39.275,"n":47,"o":39.28,"t":"2026-10-14T16:45:00Z","v":20152,"vw":39.285805},{"c":39.28,"h":39.29,"l":39.27,"n":22,"o":39.28,"t":"2026-10-14T17:00:00Z","v":3967,"vw":39.282343},{"c":39.29,"h":39.3,"l":39.29,"n":6,"o":39.29,"t":"2026-10-14T17:15:00Z","v":2927,"vw":39.290977},{"c":39.325,"h":39.33,"l":39.32,"n":7,"o":39.33,"t":"2026-10-14T17:30:00Z","v":704,"vw":39.324916},{"c":39.32,"h":39.32,"l":39.32,"n":8,"o":39.32,"t":"2026-10-14T18:00:00Z","v":672,"vw":39.32},{"c":39.36,"h":39.36,"l":39.36,"n":1,"o":39.36,"t":"2026-10-14T18:15:00Z","v":100,"vw":39.36},{"c":39.35,"h":39.3559,"l":39.35,"n":4,"o":39.3559,"t":"2026-10-14T18:30:00Z","v":2415,"vw":39.35058},{"c":39.35,"h":39.35,"l":39.35,"n":3,"o":39.35,"t":"2026-10-14T18:45:00Z","v":1635,"vw":39.35},{"c":39.355,"h":39.36,"l":39.355,"n":31,"o":39.36,"t":"2026-10-14T19:00:00Z","v":6333,"vw":39.358552},{"c":39.3499,"h":39.36,"l":39.3312,"n":8,"o":39.35,"t":"2026-10-14T19:15:00Z","v":3405,"vw":39.346343},{"c":39.3305,"h":39.335,"l":39.3305,"n":5,"o":39.335,"t":"2026-10-14T19:30:00Z","v":2462,"vw":39.332788},{"c":39.355,"h":39.355,"l":39.34,"n":3,"o":39.34,"t":"2026-10-14T19:45:00Z","v":330,"vw":39.345909},{"c":39.35,"h":39.35,"l":39.35,"n":6,"o":39.35,"t":"2026-10-14T20:00:00Z","v":135,"vw":39.35},{"c":39.595,"h":39.67,"l":39.595,"n":68,"o":39.67,"t":"2026-10-15T13:30:00Z","v":5092,"vw":39.630994},{"c":39.635,"h":39.64,"l":39.595,"n":27,"o":39.595,"t":"2026-10-15T13:45:00Z","v":3080,"vw":39.6265},{"c":39.62,"h":39.66,"l":39.62,"n":103,"o":39.64,"t":"2026-10-15T14:00:00Z","v":12126,"vw":39.637315},{"c":39.63,"h":39.63,"l":39.62,"n":35,"o":39.625,"t":"2026-10-15T14:15:00Z","v":7086,"vw":39.622575},{"c":39.63,"h":39.645,"l":39.625,"n":88,"o":39.625,"t":"2026-10-15T14:30:00Z","v":9070,"vw":39.633672},{"c":39.61,"h":39.63,"l":39.61,"n":106,"o":39.625,"t":"2026-10-15T14:45:00Z","v":9492,"vw":39.623675},{"c":39.555,"h":39.6,"l":39.555,"n":83,"o":39.6,"t":"2026-10-15T15:00:00Z","v":4958,"vw":39.579336},{"c":39.535,"h":39.56,"l":39.535,"n":32,"o":39.56,"t":"2026-10-15T15:15:00Z","v":1721,"vw":39.555},{"c":39.545,"h":39.545,"l":39.54,"n":21,"o":39.54,"t":"2026-10-15T15:30:00Z","v":1398,"vw":39.542103},{"c":39.545,"h":39.545,"l":39.535,"n":57,"o":39.545,"t":"2026-10-15T15:45:00Z","v":4873,"vw":39.539938},{"c":39.545,"h":39.545,"l":39.535,"n":41,"o":39.54,"t":"2026-10-15T16:00:00Z","v":3266,"vw":39.539458},{"c":39.55,"h":39.55,"l":39.545,"n":35,"o":39.545,"t":"2026-10-15T16:15:00Z","v":5584,"vw":39.548551},{"c":39.555,"h":39.56,"l":39.545,"n":41,"o":39.555,"t":"2026-10-15T16:30:00Z","v":3576,"vw":39.553791},{"c":39.555,"h":39.555,"l":39.555,"n":13,"o":39.555,"t":"2026-10-15T16:45:00Z","v":1026,"vw":39.555},{"c":39.555,"h":39.555,"l":39.555,"n":19,"o":39.555,"t":"2026-10-15T17:00:00Z","v":1475,"vw":39.555},{"c":39.555,"h":39.555,"l":39.555,"n":11,"o":39.555,"t":"2026-10-15T17:15:00Z","v":676,"vw":39.555},{"c":39.555,"h":39.5599,"l":39.555,"n":36,"o":39.5599,"t":"2026-10-15T17:30:00Z","v":5511,"vw":39.557457},{"c":39.555,"h":39.555,"l":39.555,"n":18,"o":39.555,"t":"2026-10-15T17:45:00Z","v":807,"vw":39.555},{"c":39.555,"h":39.56,"l":39.555,"n":39,"o":39.56,"t":"2026-10-15T18:00:00Z","v":2151,"vw":39.555609},{"c":39.565,"h":39.57,"l":39.555,"n":40,"o":39.5593,"t":"2026-10-15T18:15:00Z","v":5060,"vw":39.561405},{"c":39.565,"h":39.565,"l":39.5639,"n":16,"o":39.565,"t":"2026-10-15T18:30:00Z","v":3977,"vw":39.564951},{"c":39.565,"h":39.565,"l":39.565,"n":5,"o":39.565,"t":"2026-10-15T18:45:00Z","v":509,"vw":39.565},{"c":39.575,"h":39.575,"l":39.56,"n":27,"o":39.565,"t":"2026-10-15T19:00:00Z","v":2551,"vw":39.56861},{"c":39.56,"h":39.575,"l":39.56,"n":13,"o":39.575,"t":"2026-10-15T19:15:00Z","v":2856,"vw":39.565578},{"c":39.5501,"h":39.555,"l":39.5501,"n":4,"o":39.555,"t":"2026-10-15T19:30:00Z","v":445,"vw":39.551281},{"c":39.555,"h":39.555,"l":39.5488,"n":30,"o":39.55,"t":"2026-10-15T19:45:00Z","v":3757,"vw":39.554239},{"c":39.54,"h":39.54,"l":39.5381,"n":7,"o":39.5381,"t":"2026-10-16T13:30:00Z","v":1257,"vw":39.539692},{"c":39.6399,"h":39.6399,"l":39.601,"n":25,"o":39.61,"t":"2026-10-16T14:00:00Z","v":2095,"vw":39.618551},{"c":39.6035,"h":39.6097,"l":39.6035,"n":5,"o":39.6097,"t":"2026-10-16T14:15:00Z","v":1000,"vw":39.607186},{"c":39.61,"h":39.61,"l":39.61,"n":2,"o":39.61,"t":"2026-10-16T14:30:00Z","v":200,"vw":39.61},{"c":39.61,"h":39.61,"l":39.61,"n":1,"o":39.61,"t":"2026-10-16T14:45:00Z","v":17948,"vw":39.61},{"c":39.585,"h":39.595,"l":39.585,"n":2,"o":39.595,"t":"2026-10-16T15:45:00Z","v":4975,"vw":39.585205},{"c":39.57,"h":39.58,"l":39.57,"n":8,"o":39.58,"t":"2026-10-16T16:00:00Z","v":9051,"vw":39.570756},{"c":39.5379,"h":39.56,"l":39.535,"n":11,"o":39.56,"t":"2026-10-16T16:15:00Z","v":3087,"vw":39.538557},{"c":39.54,"h":39.54,"l":39.53,"n":8,"o":39.53,"t":"2026-10-16T16:30:00Z","v":1349,"vw":39.536208},{"c":39.52,"h":39.53,"l":39.5152,"n":7,"o":39.53,"t":"2026-10-16T16:45:00Z","v":885,"vw":39.520475},{"c":39.545,"h":39.545,"l":39.52,"n":3,"o":39.52,"t":"2026-10-16T17:00:00Z","v":772,"vw":39.523789},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-10-16T17:15:00Z","v":2515,"vw":39.56},{"c":39.57,"h":39.57,"l":39.55,"n":32,"o":39.56,"t":"2026-10-16T17:30:00Z","v":13720,"vw":39.567602},{"c":39.56,"h":39.56,"l":39.56,"n":4,"o":39.56,"t":"2026-10-16T17:45:00Z","v":566,"vw":39.56},{"c":39.55,"h":39.55,"l":39.55,"n":3,"o":39.55,"t":"2026-10-16T18:00:00Z","v":646,"vw":39.55},{"c":39.56,"h":39.56,"l":39.5301,"n":7,"o":39.54,"t":"2026-10-16T18:45:00Z","v":5857,"vw":39.549044},{"c":39.5681,"h":39.58,"l":39.5601,"n":8,"o":39.5601,"t":"2026-10-16T19:00:00Z","v":10172,"vw":39.579211},{"c":39.58,"h":39.58,"l":39.5743,"n":2,"o":39.5743,"t":"2026-10-16T19:30:00Z","v":1170,"vw":39.576068},{"c":39.565,"h":39.565,"l":39.565,"n":2,"o":39.565,"t":"2026-10-16T19:45:00Z","v":280,"vw":39.565},{"c":39.58,"h":39.58,"l":39.55,"n":13,"o":39.55,"t":"2026-10-19T13:45:00Z","v":3149,"vw":39.55101},{"c":39.5501,"h":39.575,"l":39.5501,"n":13,"o":39.564,"t":"2026-10-19T14:00:00Z","v":1620,"vw":39.57087},{"c":39.5661,"h":39.5698,"l":39.5441,"n":12,"o":39.56,"t":"2026-10-19T14:15:00Z","v":5209,"vw":39.563791},{"c":39.5123,"h":39.54,"l":39.51,"n":10,"o":39.54,"t":"2026-10-19T14:30:00Z","v":2116,"vw":39.519462},{"c":39.4901,"h":39.51,"l":39.49,"n":34,"o":39.51,"t":"2026-10-19T14:45:00Z","v":6431,"vw":39.496454},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-19T15:00:00Z","v":200,"vw":39.5},{"c":39.5,"h":39.5,"l":39.493,"n":3,"o":39.493,"t":"2026-10-19T15:15:00Z","v":983,"vw":39.495851},{"c":39.5,"h":39.5156,"l":39.5,"n":11,"o":39.5013,"t":"2026-10-19T15:30:00Z","v":3207,"vw":39.506199},{"c":39.49,"h":39.49,"l":39.49,"n":2,"o":39.49,"t":"2026-10-19T15:45:00Z","v":300,"vw":39.49},{"c":39.47,"h":39.48,"l":39.465,"n":3,"o":39.465,"t":"2026-10-19T16:15:00Z","v":3127,"vw":39.479037},{"c":39.46,"h":39.46,"l":39.46,"n":12,"o":39.46,"t":"2026-10-19T16:30:00Z","v":2700,"vw":39.46},{"c":39.46,"h":39.46,"l":39.46,"n":1,"o":39.46,"t":"2026-10-19T16:45:00Z","v":1422,"vw":39.46},{"c":39.47,"h":39.47,"l":39.46,"n":10,"o":39.46,"t":"2026-10-19T17:00:00Z","v":2672,"vw":39.460577},{"c":39.47,"h":39.4796,"l":39.46,"n":45,"o":39.46,"t":"2026-10-19T17:15:00Z","v":11394,"vw":39.468691},{"c":39.4638,"h":39.47,"l":39.46,"n":9,"o":39.46,"t":"2026-10-19T17:30:00Z","v":3053,"vw":39.464901},{"c":39.4934,"h":39.4934,"l":39.48,"n":3,"o":39.48,"t":"2026-10-19T17:45:00Z","v":1007,"vw":39.490486},{"c":39.49,"h":39.49,"l":39.49,"n":2,"o":39.49,"t":"2026-10-19T18:00:00Z","v":3537,"vw":39.49},{"c":39.48,"h":39.49,"l":39.48,"n":3,"o":39.49,"t":"2026-10-19T18:15:00Z","v":479,"vw":39.485825},{"c":39.495,"h":39.495,"l":39.49,"n":5,"o":39.49,"t":"2026-10-19T18:30:00Z","v":1704,"vw":39.492777},{"c":39.495,"h":39.5,"l":39.495,"n":3,"o":39.5,"t":"2026-10-19T18:45:00Z","v":1271,"vw":39.495787},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-19T19:00:00Z","v":1993,"vw":39.48},{"c":39.47,"h":39.5,"l":39.47,"n":16,"o":39.4877,"t":"2026-10-19T19:15:00Z","v":14275,"vw":39.491534},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-19T19:30:00Z","v":2263,"vw":39.47},{"c":39.46,"h":39.48,"l":39.43,"n":54,"o":39.47,"t":"2026-10-19T19:45:00Z","v":15063,"vw":39.462975},{"c":39.56,"h":39.56,"l":39.51,"n":4,"o":39.51,"t":"2026-10-20T13:30:00Z","v":1133,"vw":39.514421},{"c":39.549,"h":39.549,"l":39.53,"n":12,"o":39.53,"t":"2026-10-20T14:00:00Z","v":1908,"vw":39.534607},{"c":39.59,"h":39.59,"l":39.54,"n":11,"o":39.54,"t":"2026-10-20T14:15:00Z","v":4447,"vw":39.550231},{"c":39.6,"h":39.6,"l":39.6,"n":11,"o":39.6,"t":"2026-10-20T14:30:00Z","v":1474,"vw":39.6},{"c":39.56,"h":39.5602,"l":39.56,"n":8,"o":39.5602,"t":"2026-10-20T14:45:00Z","v":3449,"vw":39.560123},{"c":39.5575,"h":39.56,"l":39.555,"n":16,"o":39.56,"t":"2026-10-20T15:00:00Z","v":1942,"vw":39.559554},{"c":39.54,"h":39.545,"l":39.54,"n":8,"o":39.54,"t":"2026-10-20T15:15:00Z","v":824,"vw":39.540714},{"c":39.53,"h":39.5325,"l":39.53,"n":2,"o":39.5325,"t":"2026-10-20T15:30:00Z","v":481,"vw":39.53198},{"c":39.52,"h":39.53,"l":39.5152,"n":8,"o":39.52,"t":"2026-10-20T15:45:00Z","v":3657,"vw":39.527989},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-20T16:15:00Z","v":2282,"vw":39.5},{"c":39.5,"h":39.5,"l":39.495,"n":13,"o":39.5,"t":"2026-10-20T16:30:00Z","v":3105,"vw":39.499827},{"c":39.4952,"h":39.4952,"l":39.49,"n":3,"o":39.49,"t":"2026-10-20T16:45:00Z","v":670,"vw":39.493417},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-20T17:00:00Z","v":100,"vw":39.48},{"c":39.495,"h":39.5,"l":39.48,"n":15,"o":39.4884,"t":"2026-10-20T17:15:00Z","v":5834,"vw":39.491398},{"c":39.515,"h":39.53,"l":39.5,"n":101,"o":39.5,"t":"2026-10-20T17:30:00Z","v":35150,"vw":39.50875},{"c":39.5298,"h":39.5298,"l":39.5105,"n":4,"o":39.5158,"t":"2026-10-20T18:45:00Z","v":617,"vw":39.516572},{"c":39.525,"h":39.525,"l":39.5202,"n":7,"o":39.525,"t":"2026-10-20T19:00:00Z","v":2712,"vw":39.521326},{"c":39.5201,"h":39.5201,"l":39.5201,"n":1,"o":39.5201,"t":"2026-10-20T19:15:00Z","v":636,"vw":39.5201},{"c":39.53,"h":39.53,"l":39.5201,"n":4,"o":39.5201,"t":"2026-10-20T19:30:00Z","v":1067,"vw":39.527777},{"c":39.525,"h":39.535,"l":39.52,"n":19,"o":39.535,"t":"2026-10-20T19:45:00Z","v":30379,"vw":39.520408},{"c":39.54,"h":39.54,"l":39.54,"n":2,"o":39.54,"t":"2026-10-21T13:30:00Z","v":137,"vw":39.54},{"c":39.585,"h":39.6,"l":39.585,"n":4,"o":39.6,"t":"2026-10-21T13:45:00Z","v":9315,"vw":39.599372},{"c":39.565,"h":39.565,"l":39.5623,"n":7,"o":39.5623,"t":"2026-10-21T14:00:00Z","v":1223,"vw":39.563317},{"c":39.57,"h":39.57,"l":39.565,"n":10,"o":39.565,"t":"2026-10-21T14:15:00Z","v":5541,"vw":39.566118},{"c":39.558,"h":39.56,"l":39.55,"n":9,"o":39.56,"t":"2026-10-21T14:30:00Z","v":2677,"vw":39.55562},{"c":39.545,"h":39.545,"l":39.545,"n":4,"o":39.545,"t":"2026-10-21T14:45:00Z","v":1361,"vw":39.545},{"c":39.535,"h":39.535,"l":39.535,"n":1,"o":39.535,"t":"2026-10-21T15:00:00Z","v":122,"vw":39.535},{"c":39.5594,"h":39.5594,"l":39.55,"n":2,"o":39.55,"t":"2026-10-21T15:15:00Z","v":2142,"vw":39.550527},{"c":39.5499,"h":39.55,"l":39.5499,"n":3,"o":39.55,"t":"2026-10-21T15:30:00Z","v":787,"vw":39.549932},{"c":39.54,"h":39.54,"l":39.54,"n":2,"o":39.54,"t":"2026-10-21T15:45:00Z","v":789,"vw":39.54},{"c":39.545,"h":39.545,"l":39.545,"n":1,"o":39.545,"t":"2026-10-21T16:00:00Z","v":126,"vw":39.545},{"c":39.5401,"h":39.55,"l":39.54,"n":11,"o":39.55,"t":"2026-10-21T16:15:00Z","v":1423,"vw":39.544049},{"c":39.5711,"h":39.5711,"l":39.56,"n":2,"o":39.56,"t":"2026-10-21T16:30:00Z","v":747,"vw":39.569614},{"c":39.5695,"h":39.5695,"l":39.5501,"n":6,"o":39.5501,"t":"2026-10-21T16:45:00Z","v":8982,"vw":39.553824},{"c":39.5576,"h":39.566,"l":39.555,"n":4,"o":39.566,"t":"2026-10-21T17:15:00Z","v":1540,"vw":39.556188},{"c":39.54,"h":39.5699,"l":39.54,"n":10,"o":39.55,"t":"2026-10-21T17:30:00Z","v":2663,"vw":39.557267},{"c":39.5406,"h":39.5406,"l":39.5406,"n":2,"o":39.5406,"t":"2026-10-21T17:45:00Z","v":353,"vw":39.5406},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-21T18:30:00Z","v":154,"vw":39.55},{"c":39.52,"h":39.52,"l":39.5,"n":12,"o":39.52,"t":"2026-10-21T18:45:00Z","v":5017,"vw":39.506929},{"c":39.4701,"h":39.4701,"l":39.47,"n":5,"o":39.47,"t":"2026-10-21T19:00:00Z","v":633,"vw":39.470042},{"c":39.52,"h":39.5259,"l":39.47,"n":12,"o":39.47,"t":"2026-10-21T19:15:00Z","v":4059,"vw":39.486069},{"c":39.511,"h":39.511,"l":39.511,"n":1,"o":39.511,"t":"2026-10-21T19:30:00Z","v":169,"vw":39.511},{"c":39.54,"h":39.54,"l":39.54,"n":3,"o":39.54,"t":"2026-10-21T19:45:00Z","v":230,"vw":39.54},{"c":39.67,"h":39.67,"l":39.67,"n":23,"o":39.67,"t":"2026-10-22T13:30:00Z","v":2824,"vw":39.67},{"c":39.725,"h":39.725,"l":39.71,"n":11,"o":39.71,"t":"2026-10-22T13:45:00Z","v":1500,"vw":39.718},{"c":39.69,"h":39.695,"l":39.6708,"n":40,"o":39.6708,"t":"2026-10-22T14:00:00Z","v":14282,"vw":39.691307},{"c":39.715,"h":39.715,"l":39.6922,"n":7,"o":39.705,"t":"2026-10-22T14:15:00Z","v":1295,"vw":39.705815},{"c":39.745,"h":39.745,"l":39.7218,"n":6,"o":39.7218,"t":"2026-10-22T14:30:00Z","v":822,"vw":39.72963},{"c":39.735,"h":39.735,"l":39.73,"n":4,"o":39.73,"t":"2026-10-22T14:45:00Z","v":400,"vw":39.73375},{"c":39.7499,"h":39.7499,"l":39.725,"n":22,"o":39.725,"t":"2026-10-22T15:00:00Z","v":5836,"vw":39.742729},{"c":39.7402,"h":39.7402,"l":39.7402,"n":1,"o":39.7402,"t":"2026-10-22T15:15:00Z","v":631,"vw":39.7402},{"c":39.77,"h":39.77,"l":39.735,"n":23,"o":39.74,"t":"2026-10-22T15:30:00Z","v":3353,"vw":39.74818},{"c":39.765,"h":39.765,"l":39.76,"n":26,"o":39.765,"t":"2026-10-22T15:45:00Z","v":5343,"vw":39.761946},{"c":39.76,"h":39.76,"l":39.76,"n":18,"o":39.76,"t":"2026-10-22T16:00:00Z","v":3320,"vw":39.76},{"c":39.765,"h":39.77,"l":39.76,"n":28,"o":39.76,"t":"2026-10-22T16:15:00Z","v":17617,"vw":39.768308},{"c":39.805,"h":39.805,"l":39.765,"n":56,"o":39.77,"t":"2026-10-22T16:30:00Z","v":9266,"vw":39.780137},{"c":39.82,"h":39.82,"l":39.805,"n":44,"o":39.805,"t":"2026-10-22T16:45:00Z","v":11328,"vw":39.812266},{"c":39.815,"h":39.815,"l":39.79,"n":44,"o":39.79,"t":"2026-10-22T17:00:00Z","v":6237,"vw":39.804024},{"c":39.82,"h":39.82,"l":39.815,"n":69,"o":39.82,"t":"2026-10-22T17:15:00Z","v":8305,"vw":39.819844},{"c":39.82,"h":39.825,"l":39.815,"n":49,"o":39.825,"t":"2026-10-22T17:30:00Z","v":10828,"vw":39.820143},{"c":39.85,"h":39.85,"l":39.83,"n":50,"o":39.83,"t":"2026-10-22T17:45:00Z","v":9532,"vw":39.840245},{"c":39.84,"h":39.87,"l":39.84,"n":86,"o":39.86,"t":"2026-10-22T18:00:00Z","v":16967,"vw":39.847042},{"c":39.86,"h":39.86,"l":39.85,"n":34,"o":39.85,"t":"2026-10-22T18:15:00Z","v":6154,"vw":39.852881},{"c":39.8618,"h":39.865,"l":39.855,"n":56,"o":39.865,"t":"2026-10-22T18:30:00Z","v":8859,"vw":39.861346},{"c":39.86,"h":39.865,"l":39.8503,"n":74,"o":39.865,"t":"2026-10-22T18:45:00Z","v":10617,"vw":39.860061},{"c":39.86,"h":39.86,"l":39.85,"n":95,"o":39.855,"t":"2026-10-22T19:00:00Z","v":9362,"vw":39.855103},{"c":39.855,"h":39.86,"l":39.85,"n":85,"o":39.86,"t":"2026-10-22T19:15:00Z","v":12978,"vw":39.857651},{"c":39.84,"h":39.85,"l":39.835,"n":57,"o":39.845,"t":"2026-10-22T19:30:00Z","v":6711,"vw":39.842236},{"c":39.85,"h":39.85,"l":39.83,"n":87,"o":39.835,"t":"2026-10-22T19:45:00Z","v":11696,"vw":39.836913}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.725,"strike":47.149234193754324,"iv":0.6283909345744045,"gamma":0.03975467910534357,"theta":-0.03499731740185189,"vega":0.031400476671449955,"rho":0.0055773336927832365,"breakevenPct":20.136095843800053},{"delta":0.25,"premium":0.725,"strike":44.030640638974674,"iv":0.46191431776974257,"gamma":0.06136151823359797,"theta":-0.029599283051709644,"vega":0.03564290180394293,"rho":0.0070647876912234096,"breakevenPct":12.310265091529928},{"delta":0.3,"premium":0.725,"strike":42.42212720493363,"iv":0.36000232241530217,"gamma":0.08691490071893547,"theta":-0.025557154816476645,"vega":0.03894179073281853,"rho":0.008534671354592401,"breakevenPct":8.273844930824662},{"delta":0.35,"premium":0.725,"strike":41.45736139311757,"iv":0.2904477927712587,"gamma":0.11568703603991022,"theta":-0.02233195917083389,"vega":0.04140256994274261,"rho":0.009989851208606133,"breakevenPct":5.852851676581111},{"delta":0.4,"premium":0.7415533937814223,"strike":40.834466062185776,"iv":0.24405407896468653,"gamma":0.14239948324627144,"theta":-0.019982231839147737,"vega":0.04299895904502414,"rho":0.011439982628468376,"breakevenPct":4.331290981097112},{"delta":0.45,"premium":0.7798554566559486,"strike":40.45144543344051,"iv":0.21704690260241868,"gamma":0.16515520088775248,"theta":-0.01848714054138855,"vega":0.04379729370795936,"rho":0.012889251068895621,"breakevenPct":3.4662506652357914},{"delta":0.5,"premium":0.8181575195304749,"strike":40.06842480469525,"iv":0.19003972624015086,"gamma":0.18791091852923353,"theta":-0.016992049243629365,"vega":0.04459562837089458,"rho":0.014338519509322864,"breakevenPct":2.601210349374471},{"delta":0.55,"premium":0.8865301782596361,"strike":39.83591952464097,"iv":0.17619176103898607,"gamma":0.19545843885697356,"theta":-0.015858940654355214,"vega":0.04312926965229165,"rho":0.015828450028085486,"breakevenPct":2.1893342607292543},{"delta":0.6,"premium":0.9614432119433486,"strike":39.636151434817734,"iv":0.1652059331734361,"gamma":0.19969816597384715,"theta":-0.014804563549219295,"vega":0.04117033859012913,"rho":0.01732722457641208,"breakevenPct":1.8760216982712346},{"delta":0.65,"premium":1.0363562456270614,"strike":39.4363833449945,"iv":0.15422010530788613,"gamma":0.20393789309072077,"theta":-0.013750186444083372,"vega":0.039211407527966605,"rho":0.01882599912473868,"breakevenPct":1.5627091358132141},{"delta":0.7,"premium":1.111269279310774,"strike":39.23661525517127,"iv":0.14323427744233616,"gamma":0.20817762020759437,"theta":-0.012695809338947449,"vega":0.03725247646580408,"rho":0.020324773673065274,"breakevenPct":1.2493965733551944},{"delta":0.75,"premium":1.1861823129944866,"strike":39.036847165348036,"iv":0.13224844957678616,"gamma":0.212417347324468,"theta":-0.011641432233811526,"vega":0.03529354540364156,"rho":0.02182354822139187,"breakevenPct":0.9360840108971737},{"delta":0.8,"premium":1.3447555704253817,"strike":38.78554730307351,"iv":0.12460221284900426,"gamma":0.186631652088622,"theta":-0.009442923061850114,"vega":0.02994591339915342,"rho":0.02346610155562426,"breakevenPct":0.7033949146772676},{"delta":0.85,"premium":1.5222499216776864,"strike":38.52259270862565,"iv":0.1177112779171369,"gamma":0.15405522873949629,"theta":-0.006985650176252117,"vega":0.02383187263324236,"rho":0.025141172755286618,"breakevenPct":0.4889401011376067},{"delta":0.9,"premium":1.6997442729299914,"strike":38.25963811417779,"iv":0.11082034298526952,"gamma":0.12147880539037051,"theta":-0.004528377290654115,"vega":0.017717831867331287,"rho":0.026816243954948978,"breakevenPct":0.2744852875979453}],"put":[{"delta":0.15,"premium":0.725,"strike":32.81620284460436,"iv":0.7548054037625495,"gamma":0.027597344651858053,"theta":-0.033265308400748365,"vega":0.026147421482749032,"rho":-0.0054482495364803285,"breakevenPct":19.470005408771993},{"delta":0.2,"premium":0.725,"strike":35.58502106405528,"iv":0.5399249197177528,"gamma":0.04652698821639322,"theta":-0.02814515975922329,"vega":0.03137661043999717,"rho":-0.007117589611444467,"breakevenPct":12.52190448166805},{"delta":0.25,"premium":0.725,"strike":37.21869782112999,"iv":0.4110390045190938,"gamma":0.06956687526285243,"theta":-0.023899770860627827,"vega":0.035589318151299634,"rho":-0.00880573810703524,"breakevenPct":8.422339219247196},{"delta":0.3,"premium":0.730675698309375,"strike":38.227027932375,"iv":0.32916491230475414,"gamma":0.09543718723236785,"theta":-0.020459925489368383,"vega":0.038860303685676584,"rho":-0.010511035487624668,"breakevenPct":5.9062679195342},{"delta":0.35,"premium":0.7482673689504723,"strike":38.93069475801889,"iv":0.2724442023292396,"gamma":0.12177006211320796,"theta":-0.017701270343180826,"vega":0.041497224373673654,"rho":-0.012227516927347304,"breakevenPct":4.184623866829568},{"delta":0.4,"premium":0.8170322683960011,"strike":39.335161341980005,"iv":0.24828704170995736,"gamma":0.13903596049333147,"theta":-0.016223878845462003,"vega":0.042754636328519065,"rho":-0.013941996901495873,"breakevenPct":3.3422106058117884},{"delta":0.45,"premium":0.8913879430343907,"strike":39.706939715171956,"iv":0.2276875124574213,"gamma":0.15531127398212077,"theta":-0.014886467903762994,"vega":0.04386133425996146,"rho":-0.015656258211621425,"breakevenPct":2.595855026003615},{"delta":0.5,"premium":0.9746131590777902,"strike":40.054695909061756,"iv":0.20953833778513076,"gamma":0.1687845941716031,"theta":-0.013549621310508384,"vega":0.04447239570077908,"rho":-0.01736454189666015,"breakevenPct":1.932038268547147},{"delta":0.55,"premium":1.0908588712291514,"strike":40.31301971384256,"iv":0.2005116103945472,"gamma":0.1718263481042283,"theta":-0.012214875735193809,"vega":0.04323824755721001,"rho":-0.019050571427069982,"breakevenPct":1.5755060411206914},{"delta":0.6,"premium":1.2071045833805125,"strike":40.57134351862336,"iv":0.19148488300396369,"gamma":0.1748681020368535,"theta":-0.010880130159879235,"vega":0.04200409941364094,"rho":-0.02073660095747981,"breakevenPct":1.2189738136942363},{"delta":0.65,"premium":1.3233502955318737,"strike":40.829667323404166,"iv":0.18245815561338016,"gamma":0.17790985596947867,"theta":-0.009545384584564661,"vega":0.040769951270071866,"rho":-0.022422630487889644,"breakevenPct":0.8624415862677806},{"delta":0.7,"premium":1.5173790361498192,"strike":41.13809298370567,"iv":0.17928096335716276,"gamma":0.17223540465207526,"theta":-0.008407701851369269,"vega":0.03869177823379376,"rho":-0.024122828341563377,"breakevenPct":0.5753727790317434},{"delta":0.75,"premium":1.861979677659782,"strike":41.543505503129154,"iv":0.18742726469433926,"gamma":0.14968817762852152,"theta":-0.00765149213764901,"vega":0.03497974707961043,"rho":-0.025850453146955957,"breakevenPct":0.42277082692754697},{"delta":0.8,"premium":2.2065803191697446,"strike":41.94891802255264,"iv":0.19557356603151577,"gamma":0.12714095060496775,"theta":-0.0068952824239287515,"vega":0.0312677159254271,"rho":-0.02757807795234854,"breakevenPct":0.2701688748233505},{"delta":0.85,"premium":3.806650246305418,"strike":43.556650246305416,"iv":0.2813788177339901,"gamma":0.0746216748768473,"theta":-0.008556650246305418,"vega":0.026164039408866996,"rho":-0.030226311423338748,"breakevenPct":0.25094102885822184}]},"raw":{"call":[{"delta":0.2,"premium":0.725,"strike":47.149234193754324,"iv":0.6283909345744045,"gamma":0.03975467910534357,"theta":-0.03499731740185189,"vega":0.031400476671449955,"rho":0.0055773336927832365,"breakevenPct":20.136095843800053},{"delta":0.25,"premium":0.725,"strike":44.030640638974674,"iv":0.46191431776974257,"gamma":0.06136151823359797,"theta":-0.029599283051709644,"vega":0.03564290180394293,"rho":0.0070647876912234096,"breakevenPct":12.310265091529928},{"delta":0.3,"premium":0.725,"strike":42.42212720493363,"iv":0.36000232241530217,"gamma":0.08691490071893547,"theta":-0.025557154816476645,"vega":0.03894179073281853,"rho":0.008534671354592401,"breakevenPct":8.273844930824662},{"delta":0.35,"premium":0.725,"strike":41.45736139311757,"iv":0.2904477927712587,"gamma":0.11568703603991022,"theta":-0.02233195917083389,"vega":0.04140256994274261,"rho":0.009989851208606133,"breakevenPct":5.852851676581111},{"delta":0.4,"premium":0.7415533937814223,"strike":40.834466062185776,"iv":0.24405407896468653,"gamma":0.14239948324627144,"theta":-0.019982231839147737,"vega":0.04299895904502414,"rho":0.011439982628468376,"breakevenPct":4.331290981097112},{"delta":0.45,"premium":0.7798554566559486,"strike":40.45144543344051,"iv":0.21704690260241868,"gamma":0.16515520088775248,"theta":-0.01848714054138855,"vega":0.04379729370795936,"rho":0.012889251068895621,"breakevenPct":3.4662506652357914},{"delta":0.5,"premium":0.8181575195304749,"strike":40.06842480469525,"iv":0.19003972624015086,"gamma":0.18791091852923353,"theta":-0.016992049243629365,"vega":0.04459562837089458,"rho":0.014338519509322864,"breakevenPct":2.601210349374471},{"delta":0.55,"premium":0.8865301782596361,"strike":39.83591952464097,"iv":0.17619176103898607,"gamma":0.19545843885697356,"theta":-0.015858940654355214,"vega":0.04312926965229165,"rho":0.015828450028085486,"breakevenPct":2.1893342607292543},{"delta":0.6,"premium":0.9614432119433486,"strike":39.636151434817734,"iv":0.1652059331734361,"gamma":0.19969816597384715,"theta":-0.014804563549219295,"vega":0.04117033859012913,"rho":0.01732722457641208,"breakevenPct":1.8760216982712346},{"delta":0.65,"premium":1.0363562456270614,"strike":39.4363833449945,"iv":0.15422010530788613,"gamma":0.20393789309072077,"theta":-0.013750186444083372,"vega":0.039211407527966605,"rho":0.01882599912473868,"breakevenPct":1.5627091358132141},{"delta":0.7,"premium":1.111269279310774,"strike":39.23661525517127,"iv":0.14323427744233616,"gamma":0.20817762020759437,"theta":-0.012695809338947449,"vega":0.03725247646580408,"rho":0.020324773673065274,"breakevenPct":1.2493965733551944},{"delta":0.75,"premium":1.1861823129944866,"strike":39.036847165348036,"iv":0.13224844957678616,"gamma":0.212417347324468,"theta":-0.011641432233811526,"vega":0.03529354540364156,"rho":0.02182354822139187,"breakevenPct":0.9360840108971737},{"delta":0.8,"premium":1.3447555704253817,"strike":38.78554730307351,"iv":0.12460221284900426,"gamma":0.186631652088622,"theta":-0.009442923061850114,"vega":0.02994591339915342,"rho":0.02346610155562426,"breakevenPct":0.7033949146772676},{"delta":0.85,"premium":1.5222499216776864,"strike":38.52259270862565,"iv":0.1177112779171369,"gamma":0.15405522873949629,"theta":-0.006985650176252117,"vega":0.02383187263324236,"rho":0.025141172755286618,"breakevenPct":0.4889401011376067},{"delta":0.9,"premium":1.6997442729299914,"strike":38.25963811417779,"iv":0.11082034298526952,"gamma":0.12147880539037051,"theta":-0.004528377290654115,"vega":0.017717831867331287,"rho":0.026816243954948978,"breakevenPct":0.2744852875979453}],"put":[{"delta":0.15,"premium":0.725,"strike":32.81620284460436,"iv":0.7548054037625495,"gamma":0.027597344651858053,"theta":-0.033265308400748365,"vega":0.026147421482749032,"rho":-0.0054482495364803285,"breakevenPct":19.470005408771993},{"delta":0.2,"premium":0.725,"strike":35.58502106405528,"iv":0.5399249197177528,"gamma":0.04652698821639322,"theta":-0.02814515975922329,"vega":0.03137661043999717,"rho":-0.007117589611444467,"breakevenPct":12.52190448166805},{"delta":0.25,"premium":0.725,"strike":37.21869782112999,"iv":0.4110390045190938,"gamma":0.06956687526285243,"theta":-0.023899770860627827,"vega":0.035589318151299634,"rho":-0.00880573810703524,"breakevenPct":8.422339219247196},{"delta":0.3,"premium":0.730675698309375,"strike":38.227027932375,"iv":0.32916491230475414,"gamma":0.09543718723236785,"theta":-0.020459925489368383,"vega":0.038860303685676584,"rho":-0.010511035487624668,"breakevenPct":5.9062679195342},{"delta":0.35,"premium":0.7482673689504723,"strike":38.93069475801889,"iv":0.2724442023292396,"gamma":0.12177006211320796,"theta":-0.017701270343180826,"vega":0.041497224373673654,"rho":-0.012227516927347304,"breakevenPct":4.184623866829568},{"delta":0.4,"premium":0.8170322683960011,"strike":39.335161341980005,"iv":0.24828704170995736,"gamma":0.13903596049333147,"theta":-0.016223878845462003,"vega":0.042754636328519065,"rho":-0.013941996901495873,"breakevenPct":3.3422106058117884},{"delta":0.45,"premium":0.8913879430343907,"strike":39.706939715171956,"iv":0.2276875124574213,"gamma":0.15531127398212077,"theta":-0.014886467903762994,"vega":0.04386133425996146,"rho":-0.015656258211621425,"breakevenPct":2.595855026003615},{"delta":0.5,"premium":0.9746131590777902,"strike":40.054695909061756,"iv":0.20953833778513076,"gamma":0.1687845941716031,"theta":-0.013549621310508384,"vega":0.04447239570077908,"rho":-0.01736454189666015,"breakevenPct":1.932038268547147},{"delta":0.55,"premium":1.0908588712291514,"strike":40.31301971384256,"iv":0.2005116103945472,"gamma":0.1718263481042283,"theta":-0.012214875735193809,"vega":0.04323824755721001,"rho":-0.019050571427069982,"breakevenPct":1.5755060411206914},{"delta":0.6,"premium":1.2071045833805125,"strike":40.57134351862336,"iv":0.19148488300396369,"gamma":0.1748681020368535,"theta":-0.010880130159879235,"vega":0.04200409941364094,"rho":-0.02073660095747981,"breakevenPct":1.2189738136942363},{"delta":0.65,"premium":1.3233502955318737,"strike":40.829667323404166,"iv":0.18245815561338016,"gamma":0.17790985596947867,"theta":-0.009545384584564661,"vega":0.040769951270071866,"rho":-0.022422630487889644,"breakevenPct":0.8624415862677806},{"delta":0.7,"premium":1.5173790361498192,"strike":41.13809298370567,"iv":0.17928096335716276,"gamma":0.17223540465207526,"theta":-0.008407701851369269,"vega":0.03869177823379376,"rho":-0.024122828341563377,"breakevenPct":0.5753727790317434},{"delta":0.75,"premium":1.861979677659782,"strike":41.543505503129154,"iv":0.18742726469433926,"gamma":0.14968817762852152,"theta":-0.00765149213764901,"vega":0.03497974707961043,"rho":-0.025850453146955957,"breakevenPct":0.42277082692754697},{"delta":0.8,"premium":2.2065803191697446,"strike":41.94891802255264,"iv":0.19557356603151577,"gamma":0.12714095060496775,"theta":-0.0068952824239287515,"vega":0.0312677159254271,"rho":-0.02757807795234854,"breakevenPct":0.2701688748233505},{"delta":0.85,"premium":3.806650246305418,"strike":43.556650246305416,"iv":0.2813788177339901,"gamma":0.0746216748768473,"theta":-0.008556650246305418,"vega":0.026164039408866996,"rho":-0.030226311423338748,"breakevenPct":0.25094102885822184}]}},"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"}}