{"symbol":"SRLN","url":"https://intraalpha.com/companies/SRLN","capturedAt":"2026-10-23T02:22:32.335Z","state":"ready","quote":{"symbol":"SRLN","last_price":39.86,"prev_close":39.93,"regular_close":39.86,"change":-0.07,"change_pct":-0.1753,"regular_change":-0.07,"regular_change_pct":-0.1753,"extended_change":0,"extended_change_pct":0,"bid":39.6,"ask":40.11,"bid_size":100,"ask_size":100,"volume":5564079,"vwap":39.827391,"open":39.91,"high":40.0299,"low":39.78,"close":39.86,"trade_count":9691,"last_trade_at":"2026-10-23T00:00:00.109826941Z","last_quote_at":"2026-10-23T00:00:00.481335075Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:29.226947067-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5500000000,"net_expense_ratio":0.007,"portfolio_turnover":1.53,"dividend_yield":0.0668,"inception_date":"2013-04-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:31.748441+00:00"},"optionObservedAt":"2026-10-22T19:55:01.204Z","bars":[{"c":40.08,"h":40.12,"l":40.08,"n":70,"o":40.1,"t":"2026-10-16T13:30:00Z","v":32314,"vw":40.102244},{"c":40.11,"h":40.11,"l":40.085,"n":84,"o":40.085,"t":"2026-10-16T13:35:00Z","v":14353,"vw":40.10318},{"c":40.12,"h":40.12,"l":40.1008,"n":39,"o":40.1008,"t":"2026-10-16T13:40:00Z","v":5699,"vw":40.112692},{"c":40.115,"h":40.12,"l":40.1101,"n":45,"o":40.115,"t":"2026-10-16T13:45:00Z","v":7322,"vw":40.115083},{"c":40.115,"h":40.12,"l":40.11,"n":33,"o":40.115,"t":"2026-10-16T13:50:00Z","v":4293,"vw":40.114099},{"c":40.115,"h":40.115,"l":40.11,"n":53,"o":40.115,"t":"2026-10-16T13:55:00Z","v":5332,"vw":40.114896},{"c":40.115,"h":40.12,"l":40.113,"n":67,"o":40.115,"t":"2026-10-16T14:00:00Z","v":7398,"vw":40.117125},{"c":40.115,"h":40.1199,"l":40.111,"n":48,"o":40.115,"t":"2026-10-16T14:05:00Z","v":12964,"vw":40.115829},{"c":40.115,"h":40.12,"l":40.11,"n":58,"o":40.115,"t":"2026-10-16T14:10:00Z","v":12312,"vw":40.115859},{"c":40.115,"h":40.12,"l":40.115,"n":43,"o":40.115,"t":"2026-10-16T14:15:00Z","v":4120,"vw":40.11652},{"c":40.12,"h":40.12,"l":40.115,"n":33,"o":40.115,"t":"2026-10-16T14:20:00Z","v":3442,"vw":40.116921},{"c":40.115,"h":40.12,"l":40.11,"n":59,"o":40.115,"t":"2026-10-16T14:25:00Z","v":7972,"vw":40.115316},{"c":40.12,"h":40.125,"l":40.115,"n":69,"o":40.115,"t":"2026-10-16T14:30:00Z","v":6546,"vw":40.121106},{"c":40.115,"h":40.125,"l":40.1101,"n":68,"o":40.125,"t":"2026-10-16T14:35:00Z","v":13306,"vw":40.117456},{"c":40.115,"h":40.12,"l":40.115,"n":54,"o":40.115,"t":"2026-10-16T14:40:00Z","v":8244,"vw":40.116061},{"c":40.115,"h":40.12,"l":40.1139,"n":51,"o":40.12,"t":"2026-10-16T14:45:00Z","v":5679,"vw":40.115658},{"c":40.115,"h":40.12,"l":40.115,"n":25,"o":40.115,"t":"2026-10-16T14:50:00Z","v":3069,"vw":40.116957},{"c":40.1169,"h":40.1169,"l":40.115,"n":48,"o":40.115,"t":"2026-10-16T14:55:00Z","v":10855,"vw":40.115048},{"c":40.1158,"h":40.12,"l":40.1121,"n":52,"o":40.115,"t":"2026-10-16T15:00:00Z","v":14317,"vw":40.114358},{"c":40.115,"h":40.12,"l":40.115,"n":9,"o":40.12,"t":"2026-10-16T15:05:00Z","v":2778,"vw":40.116328},{"c":40.115,"h":40.115,"l":40.115,"n":28,"o":40.115,"t":"2026-10-16T15:10:00Z","v":8559,"vw":40.115},{"c":40.115,"h":40.115,"l":40.11,"n":53,"o":40.115,"t":"2026-10-16T15:15:00Z","v":6946,"vw":40.113333},{"c":40.115,"h":40.12,"l":40.11,"n":45,"o":40.12,"t":"2026-10-16T15:20:00Z","v":9007,"vw":40.11527},{"c":40.115,"h":40.12,"l":40.11,"n":68,"o":40.115,"t":"2026-10-16T15:25:00Z","v":24739,"vw":40.116466},{"c":40.115,"h":40.115,"l":40.115,"n":52,"o":40.115,"t":"2026-10-16T15:30:00Z","v":8563,"vw":40.115},{"c":40.115,"h":40.12,"l":40.1126,"n":45,"o":40.115,"t":"2026-10-16T15:35:00Z","v":13136,"vw":40.116369},{"c":40.115,"h":40.12,"l":40.1102,"n":25,"o":40.115,"t":"2026-10-16T15:40:00Z","v":4549,"vw":40.115671},{"c":40.105,"h":40.12,"l":40.105,"n":101,"o":40.115,"t":"2026-10-16T15:45:00Z","v":25518,"vw":40.110045},{"c":40.105,"h":40.1061,"l":40.1,"n":20,"o":40.105,"t":"2026-10-16T15:50:00Z","v":4484,"vw":40.1048},{"c":40.095,"h":40.105,"l":40.095,"n":87,"o":40.105,"t":"2026-10-16T15:55:00Z","v":28435,"vw":40.099992},{"c":40.085,"h":40.0999,"l":40.08,"n":100,"o":40.095,"t":"2026-10-16T16:00:00Z","v":21461,"vw":40.086044},{"c":40.085,"h":40.085,"l":40.08,"n":46,"o":40.085,"t":"2026-10-16T16:05:00Z","v":8015,"vw":40.084423},{"c":40.085,"h":40.085,"l":40.085,"n":31,"o":40.085,"t":"2026-10-16T16:10:00Z","v":6911,"vw":40.085},{"c":40.085,"h":40.09,"l":40.085,"n":20,"o":40.085,"t":"2026-10-16T16:15:00Z","v":2959,"vw":40.085174},{"c":40.0801,"h":40.0855,"l":40.08,"n":53,"o":40.085,"t":"2026-10-16T16:20:00Z","v":14997,"vw":40.083521},{"c":40.085,"h":40.09,"l":40.08,"n":80,"o":40.085,"t":"2026-10-16T16:25:00Z","v":19215,"vw":40.084071},{"c":40.07,"h":40.085,"l":40.07,"n":78,"o":40.085,"t":"2026-10-16T16:30:00Z","v":20187,"vw":40.079302},{"c":40.065,"h":40.075,"l":40.06,"n":163,"o":40.075,"t":"2026-10-16T16:35:00Z","v":36532,"vw":40.069304},{"c":40.06,"h":40.07,"l":40.06,"n":113,"o":40.065,"t":"2026-10-16T16:40:00Z","v":20262,"vw":40.062448},{"c":40.055,"h":40.065,"l":40.05,"n":75,"o":40.06,"t":"2026-10-16T16:45:00Z","v":12556,"vw":40.056706},{"c":40.05,"h":40.055,"l":40.05,"n":97,"o":40.055,"t":"2026-10-16T16:50:00Z","v":27626,"vw":40.050243},{"c":40.04,"h":40.05,"l":40.04,"n":166,"o":40.05,"t":"2026-10-16T16:55:00Z","v":39938,"vw":40.042335},{"c":40.015,"h":40.045,"l":40.015,"n":160,"o":40.04,"t":"2026-10-16T17:00:00Z","v":42124,"vw":40.034407},{"c":40.0199,"h":40.02,"l":40.01,"n":230,"o":40.015,"t":"2026-10-16T17:05:00Z","v":103743,"vw":40.014879},{"c":40.01,"h":40.0161,"l":40.01,"n":77,"o":40.015,"t":"2026-10-16T17:10:00Z","v":24919,"vw":40.01241},{"c":40.02,"h":40.02,"l":40,"n":422,"o":40.01,"t":"2026-10-16T17:15:00Z","v":168258,"vw":40.009449},{"c":40.0196,"h":40.02,"l":40.0133,"n":44,"o":40.02,"t":"2026-10-16T17:20:00Z","v":7074,"vw":40.017315},{"c":40.03,"h":40.03,"l":40.02,"n":294,"o":40.02,"t":"2026-10-16T17:25:00Z","v":56651,"vw":40.027154},{"c":40.035,"h":40.04,"l":40.03,"n":54,"o":40.04,"t":"2026-10-16T17:30:00Z","v":12254,"vw":40.034938},{"c":40.035,"h":40.0399,"l":40.03,"n":52,"o":40.035,"t":"2026-10-16T17:35:00Z","v":6843,"vw":40.035054},{"c":40.035,"h":40.04,"l":40.03,"n":112,"o":40.035,"t":"2026-10-16T17:40:00Z","v":16424,"vw":40.036938},{"c":40.035,"h":40.035,"l":40.035,"n":29,"o":40.035,"t":"2026-10-16T17:45:00Z","v":3597,"vw":40.035},{"c":40.02,"h":40.0399,"l":40.02,"n":62,"o":40.035,"t":"2026-10-16T17:50:00Z","v":23451,"vw":40.029849},{"c":40.02,"h":40.0276,"l":40.02,"n":27,"o":40.025,"t":"2026-10-16T17:55:00Z","v":2517,"vw":40.023883},{"c":40.01,"h":40.0203,"l":40.01,"n":70,"o":40.0203,"t":"2026-10-16T18:00:00Z","v":12550,"vw":40.014716},{"c":40.015,"h":40.015,"l":40.015,"n":52,"o":40.015,"t":"2026-10-16T18:05:00Z","v":8159,"vw":40.015},{"c":40.02,"h":40.02,"l":40.01,"n":23,"o":40.015,"t":"2026-10-16T18:10:00Z","v":3772,"vw":40.014541},{"c":40.005,"h":40.015,"l":40,"n":89,"o":40.015,"t":"2026-10-16T18:15:00Z","v":25298,"vw":40.009731},{"c":40.005,"h":40.005,"l":40.005,"n":42,"o":40.005,"t":"2026-10-16T18:20:00Z","v":9300,"vw":40.005},{"c":39.995,"h":40.005,"l":39.99,"n":428,"o":40.0002,"t":"2026-10-16T18:25:00Z","v":79614,"vw":39.999179},{"c":40,"h":40,"l":39.9932,"n":97,"o":39.9932,"t":"2026-10-16T18:30:00Z","v":23837,"vw":39.995165},{"c":39.995,"h":40,"l":39.995,"n":16,"o":39.996,"t":"2026-10-16T18:35:00Z","v":2705,"vw":39.995308},{"c":39.995,"h":40,"l":39.9901,"n":34,"o":39.995,"t":"2026-10-16T18:40:00Z","v":4007,"vw":39.995098},{"c":40.005,"h":40.01,"l":39.995,"n":137,"o":39.995,"t":"2026-10-16T18:45:00Z","v":35541,"vw":40.001688},{"c":40,"h":40.01,"l":40,"n":52,"o":40.005,"t":"2026-10-16T18:50:00Z","v":12205,"vw":40.0061},{"c":39.995,"h":40.005,"l":39.9934,"n":148,"o":40.005,"t":"2026-10-16T18:55:00Z","v":31398,"vw":39.99878},{"c":40,"h":40,"l":39.995,"n":74,"o":39.995,"t":"2026-10-16T19:00:00Z","v":10510,"vw":39.995194},{"c":39.985,"h":40,"l":39.9824,"n":127,"o":39.995,"t":"2026-10-16T19:05:00Z","v":23530,"vw":39.992342},{"c":39.99,"h":39.995,"l":39.985,"n":302,"o":39.985,"t":"2026-10-16T19:10:00Z","v":49527,"vw":39.988406},{"c":39.99,"h":39.9999,"l":39.99,"n":362,"o":39.9941,"t":"2026-10-16T19:15:00Z","v":71244,"vw":39.994265},{"c":39.99,"h":39.995,"l":39.99,"n":271,"o":39.99,"t":"2026-10-16T19:20:00Z","v":23440,"vw":39.992317},{"c":39.985,"h":39.995,"l":39.9837,"n":395,"o":39.99,"t":"2026-10-16T19:25:00Z","v":138311,"vw":39.990267},{"c":39.975,"h":40,"l":39.97,"n":522,"o":39.985,"t":"2026-10-16T19:30:00Z","v":88692,"vw":39.97877},{"c":39.96,"h":39.975,"l":39.96,"n":404,"o":39.975,"t":"2026-10-16T19:35:00Z","v":84463,"vw":39.965547},{"c":39.975,"h":39.98,"l":39.96,"n":327,"o":39.96,"t":"2026-10-16T19:40:00Z","v":126458,"vw":39.970591},{"c":39.985,"h":39.99,"l":39.975,"n":285,"o":39.975,"t":"2026-10-16T19:45:00Z","v":57575,"vw":39.982688},{"c":39.995,"h":40.01,"l":39.984,"n":428,"o":39.99,"t":"2026-10-16T19:50:00Z","v":176561,"vw":39.998527},{"c":40.03,"h":40.06,"l":39.995,"n":572,"o":39.995,"t":"2026-10-16T19:55:00Z","v":182874,"vw":40.010877},{"c":40.01,"h":40.01,"l":40.01,"n":5,"o":40.01,"t":"2026-10-16T20:00:00Z","v":55882,"vw":40.01},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-16T20:55:00Z","v":500,"vw":40},{"c":40.0015,"h":40.0015,"l":40.0015,"n":1,"o":40.0015,"t":"2026-10-16T23:40:00Z","v":105,"vw":40.0015},{"c":39.9096,"h":39.9096,"l":39.9096,"n":1,"o":39.9096,"t":"2026-10-19T11:35:00Z","v":120,"vw":39.9096},{"c":40.01,"h":40.01,"l":40.01,"n":1,"o":40.01,"t":"2026-10-19T11:45:00Z","v":491,"vw":40.01},{"c":40.015,"h":40.11,"l":40,"n":99,"o":40.05,"t":"2026-10-19T13:30:00Z","v":82496,"vw":40.04572},{"c":40.03,"h":40.03,"l":40.0124,"n":113,"o":40.0124,"t":"2026-10-19T13:35:00Z","v":33836,"vw":40.024294},{"c":40.03,"h":40.03,"l":40.025,"n":58,"o":40.025,"t":"2026-10-19T13:40:00Z","v":5165,"vw":40.028812},{"c":40.03,"h":40.03,"l":40.025,"n":76,"o":40.03,"t":"2026-10-19T13:45:00Z","v":26590,"vw":40.027711},{"c":40.03,"h":40.03,"l":40.0203,"n":22,"o":40.03,"t":"2026-10-19T13:50:00Z","v":3392,"vw":40.027802},{"c":40.03,"h":40.03,"l":40.025,"n":12,"o":40.025,"t":"2026-10-19T13:55:00Z","v":17803,"vw":40.025322},{"c":40.035,"h":40.04,"l":40.025,"n":108,"o":40.03,"t":"2026-10-19T14:00:00Z","v":15524,"vw":40.033168},{"c":40.035,"h":40.035,"l":40.03,"n":93,"o":40.035,"t":"2026-10-19T14:05:00Z","v":29992,"vw":40.034898},{"c":40.045,"h":40.045,"l":40.035,"n":66,"o":40.035,"t":"2026-10-19T14:10:00Z","v":10901,"vw":40.0385},{"c":40.05,"h":40.05,"l":40.04,"n":80,"o":40.045,"t":"2026-10-19T14:15:00Z","v":38209,"vw":40.042618},{"c":40.05,"h":40.05,"l":40.045,"n":62,"o":40.045,"t":"2026-10-19T14:20:00Z","v":13757,"vw":40.046615},{"c":40.055,"h":40.06,"l":40.05,"n":110,"o":40.05,"t":"2026-10-19T14:25:00Z","v":25773,"vw":40.05376},{"c":40.035,"h":40.0599,"l":40.035,"n":131,"o":40.0599,"t":"2026-10-19T14:30:00Z","v":37236,"vw":40.049354},{"c":40.0251,"h":40.0351,"l":40.0251,"n":61,"o":40.035,"t":"2026-10-19T14:35:00Z","v":20976,"vw":40.034379},{"c":40.025,"h":40.0297,"l":40.02,"n":57,"o":40.025,"t":"2026-10-19T14:40:00Z","v":17401,"vw":40.023698},{"c":40.025,"h":40.0251,"l":40.024,"n":23,"o":40.025,"t":"2026-10-19T14:45:00Z","v":2845,"vw":40.024562},{"c":40.025,"h":40.025,"l":40.025,"n":3,"o":40.025,"t":"2026-10-19T14:50:00Z","v":102,"vw":40.025},{"c":40.03,"h":40.03,"l":40.025,"n":3,"o":40.025,"t":"2026-10-19T14:55:00Z","v":660,"vw":40.028606},{"c":40.0299,"h":40.03,"l":40.025,"n":12,"o":40.025,"t":"2026-10-19T15:00:00Z","v":1998,"vw":40.026689},{"c":40.03,"h":40.03,"l":40.02,"n":13,"o":40.03,"t":"2026-10-19T15:05:00Z","v":1356,"vw":40.026441},{"c":40.035,"h":40.035,"l":40.03,"n":56,"o":40.03,"t":"2026-10-19T15:10:00Z","v":8820,"vw":40.030374},{"c":40.045,"h":40.045,"l":40.0325,"n":88,"o":40.0375,"t":"2026-10-19T15:15:00Z","v":22618,"vw":40.039112},{"c":40.045,"h":40.05,"l":40.045,"n":49,"o":40.045,"t":"2026-10-19T15:20:00Z","v":16844,"vw":40.04649},{"c":40.045,"h":40.05,"l":40.045,"n":47,"o":40.045,"t":"2026-10-19T15:25:00Z","v":20530,"vw":40.047066},{"c":40.0451,"h":40.0451,"l":40.045,"n":7,"o":40.045,"t":"2026-10-19T15:30:00Z","v":3626,"vw":40.045047},{"c":40.045,"h":40.045,"l":40.04,"n":10,"o":40.045,"t":"2026-10-19T15:35:00Z","v":2085,"vw":40.044742},{"c":40.045,"h":40.045,"l":40.04,"n":13,"o":40.04,"t":"2026-10-19T15:40:00Z","v":5443,"vw":40.044035},{"c":40.045,"h":40.045,"l":40.04,"n":18,"o":40.045,"t":"2026-10-19T15:45:00Z","v":4276,"vw":40.044878},{"c":40.045,"h":40.0459,"l":40.04,"n":18,"o":40.045,"t":"2026-10-19T15:50:00Z","v":4624,"vw":40.045003},{"c":40.045,"h":40.045,"l":40.04,"n":21,"o":40.045,"t":"2026-10-19T15:55:00Z","v":4450,"vw":40.044884},{"c":40.035,"h":40.045,"l":40.035,"n":81,"o":40.045,"t":"2026-10-19T16:00:00Z","v":21863,"vw":40.042327},{"c":40.035,"h":40.04,"l":40.035,"n":13,"o":40.035,"t":"2026-10-19T16:05:00Z","v":2695,"vw":40.036282},{"c":40.035,"h":40.04,"l":40.035,"n":15,"o":40.04,"t":"2026-10-19T16:10:00Z","v":3792,"vw":40.036312},{"c":40.045,"h":40.049,"l":40.035,"n":197,"o":40.04,"t":"2026-10-19T16:15:00Z","v":47242,"vw":40.041233},{"c":40.04,"h":40.045,"l":40.035,"n":68,"o":40.045,"t":"2026-10-19T16:20:00Z","v":71706,"vw":40.039994},{"c":40.0498,"h":40.0498,"l":40.035,"n":49,"o":40.035,"t":"2026-10-19T16:25:00Z","v":13648,"vw":40.040955},{"c":40.045,"h":40.045,"l":40.045,"n":19,"o":40.045,"t":"2026-10-19T16:30:00Z","v":8693,"vw":40.045},{"c":40.045,"h":40.05,"l":40.04,"n":82,"o":40.04,"t":"2026-10-19T16:35:00Z","v":42867,"vw":40.045547},{"c":40.045,"h":40.0455,"l":40.045,"n":20,"o":40.045,"t":"2026-10-19T16:40:00Z","v":6259,"vw":40.045069},{"c":40.045,"h":40.0499,"l":40.0442,"n":35,"o":40.045,"t":"2026-10-19T16:45:00Z","v":28655,"vw":40.045028},{"c":40.045,"h":40.045,"l":40.045,"n":12,"o":40.045,"t":"2026-10-19T16:50:00Z","v":2565,"vw":40.045},{"c":40.045,"h":40.045,"l":40.045,"n":5,"o":40.045,"t":"2026-10-19T16:55:00Z","v":759,"vw":40.045},{"c":40.045,"h":40.045,"l":40.045,"n":8,"o":40.045,"t":"2026-10-19T17:00:00Z","v":809,"vw":40.045},{"c":40.045,"h":40.045,"l":40.04,"n":16,"o":40.045,"t":"2026-10-19T17:05:00Z","v":6655,"vw":40.040952},{"c":40.04,"h":40.045,"l":40.04,"n":18,"o":40.04,"t":"2026-10-19T17:10:00Z","v":4557,"vw":40.041307},{"c":40.005,"h":40.04,"l":40.005,"n":216,"o":40.04,"t":"2026-10-19T17:15:00Z","v":1063689,"vw":40.010803},{"c":40,"h":40.005,"l":40,"n":30,"o":40.005,"t":"2026-10-19T17:20:00Z","v":10938,"vw":40.00182},{"c":40,"h":40.01,"l":40,"n":77,"o":40,"t":"2026-10-19T17:25:00Z","v":18143,"vw":40.003456},{"c":39.995,"h":40.005,"l":39.99,"n":67,"o":40,"t":"2026-10-19T17:30:00Z","v":16607,"vw":39.996621},{"c":39.995,"h":40,"l":39.9941,"n":19,"o":39.995,"t":"2026-10-19T17:35:00Z","v":2070,"vw":39.997532},{"c":39.995,"h":40,"l":39.99,"n":82,"o":39.9999,"t":"2026-10-19T17:40:00Z","v":27710,"vw":39.997959},{"c":39.995,"h":40,"l":39.99,"n":41,"o":39.995,"t":"2026-10-19T17:45:00Z","v":6458,"vw":39.995762},{"c":40,"h":40,"l":39.995,"n":78,"o":39.9999,"t":"2026-10-19T17:50:00Z","v":21635,"vw":39.998773},{"c":40,"h":40.01,"l":40,"n":24,"o":40.0041,"t":"2026-10-19T17:55:00Z","v":8479,"vw":40.004861},{"c":40,"h":40.0099,"l":40,"n":30,"o":40,"t":"2026-10-19T18:00:00Z","v":4137,"vw":40.003846},{"c":40.005,"h":40.005,"l":40,"n":26,"o":40,"t":"2026-10-19T18:05:00Z","v":2349,"vw":40.002401},{"c":40.005,"h":40.005,"l":40,"n":26,"o":40,"t":"2026-10-19T18:10:00Z","v":1324,"vw":40.00285},{"c":40,"h":40.01,"l":40,"n":33,"o":40,"t":"2026-10-19T18:15:00Z","v":3369,"vw":40.003722},{"c":40.005,"h":40.005,"l":40,"n":8,"o":40.005,"t":"2026-10-19T18:20:00Z","v":408,"vw":40.003498},{"c":39.99,"h":40.01,"l":39.99,"n":66,"o":40.005,"t":"2026-10-19T18:25:00Z","v":17338,"vw":40.000568},{"c":39.985,"h":39.99,"l":39.98,"n":128,"o":39.99,"t":"2026-10-19T18:30:00Z","v":30001,"vw":39.986301},{"c":39.985,"h":39.985,"l":39.98,"n":29,"o":39.98,"t":"2026-10-19T18:35:00Z","v":6327,"vw":39.984664},{"c":39.9946,"h":40,"l":39.985,"n":68,"o":39.99,"t":"2026-10-19T18:40:00Z","v":28001,"vw":39.990383},{"c":39.99,"h":39.995,"l":39.99,"n":28,"o":39.995,"t":"2026-10-19T18:45:00Z","v":2615,"vw":39.990625},{"c":39.99,"h":39.995,"l":39.99,"n":26,"o":39.99,"t":"2026-10-19T18:50:00Z","v":2092,"vw":39.99195},{"c":39.995,"h":40,"l":39.99,"n":144,"o":39.99,"t":"2026-10-19T18:55:00Z","v":28147,"vw":39.99488},{"c":39.995,"h":39.995,"l":39.99,"n":34,"o":39.995,"t":"2026-10-19T19:00:00Z","v":5206,"vw":39.994671},{"c":39.995,"h":39.995,"l":39.99,"n":24,"o":39.995,"t":"2026-10-19T19:05:00Z","v":2229,"vw":39.994285},{"c":39.98,"h":39.995,"l":39.97,"n":105,"o":39.995,"t":"2026-10-19T19:10:00Z","v":1042721,"vw":39.970801},{"c":39.98,"h":39.985,"l":39.98,"n":110,"o":39.985,"t":"2026-10-19T19:15:00Z","v":22749,"vw":39.981075},{"c":39.98,"h":39.98,"l":39.97,"n":150,"o":39.98,"t":"2026-10-19T19:20:00Z","v":74330,"vw":39.976816},{"c":39.975,"h":39.98,"l":39.975,"n":48,"o":39.975,"t":"2026-10-19T19:25:00Z","v":9832,"vw":39.975968},{"c":39.975,"h":39.98,"l":39.975,"n":32,"o":39.975,"t":"2026-10-19T19:30:00Z","v":9461,"vw":39.976144},{"c":39.975,"h":39.98,"l":39.975,"n":46,"o":39.975,"t":"2026-10-19T19:35:00Z","v":9632,"vw":39.975053},{"c":39.98,"h":39.98,"l":39.975,"n":53,"o":39.9799,"t":"2026-10-19T19:40:00Z","v":10910,"vw":39.975231},{"c":39.98,"h":39.98,"l":39.9734,"n":19,"o":39.9734,"t":"2026-10-19T19:45:00Z","v":3914,"vw":39.9766},{"c":39.975,"h":39.98,"l":39.975,"n":131,"o":39.98,"t":"2026-10-19T19:50:00Z","v":52138,"vw":39.975192},{"c":39.99,"h":39.99,"l":39.97,"n":1771,"o":39.975,"t":"2026-10-19T19:55:00Z","v":436221,"vw":39.982026},{"c":39.98,"h":39.98,"l":39.98,"n":8,"o":39.98,"t":"2026-10-19T20:00:00Z","v":9115,"vw":39.98},{"c":40.0945,"h":40.0945,"l":39.96,"n":2,"o":39.96,"t":"2026-10-20T11:10:00Z","v":400,"vw":40.02725},{"c":40.0986,"h":40.0986,"l":39.96,"n":2,"o":39.96,"t":"2026-10-20T11:15:00Z","v":400,"vw":40.0293},{"c":40.0755,"h":40.0755,"l":39.96,"n":2,"o":39.96,"t":"2026-10-20T11:20:00Z","v":400,"vw":40.01775},{"c":40.0484,"h":40.0484,"l":39.96,"n":4,"o":39.96,"t":"2026-10-20T11:25:00Z","v":400,"vw":40.0042},{"c":40.06,"h":40.06,"l":40.06,"n":1,"o":40.06,"t":"2026-10-20T11:30:00Z","v":100,"vw":40.06},{"c":40.06,"h":40.06,"l":40.06,"n":1,"o":40.06,"t":"2026-10-20T11:35:00Z","v":100,"vw":40.06},{"c":40.06,"h":40.06,"l":40.06,"n":1,"o":40.06,"t":"2026-10-20T11:40:00Z","v":100,"vw":40.06},{"c":39.965,"h":40.03,"l":39.96,"n":188,"o":39.97,"t":"2026-10-20T13:30:00Z","v":108544,"vw":39.96742},{"c":39.975,"h":39.975,"l":39.965,"n":84,"o":39.965,"t":"2026-10-20T13:35:00Z","v":15142,"vw":39.967845},{"c":39.965,"h":39.98,"l":39.96,"n":75,"o":39.975,"t":"2026-10-20T13:40:00Z","v":15881,"vw":39.969071},{"c":39.965,"h":39.965,"l":39.96,"n":35,"o":39.965,"t":"2026-10-20T13:45:00Z","v":3709,"vw":39.964857},{"c":39.975,"h":39.98,"l":39.9613,"n":84,"o":39.965,"t":"2026-10-20T13:50:00Z","v":25401,"vw":39.974459},{"c":39.9711,"h":39.98,"l":39.9711,"n":39,"o":39.98,"t":"2026-10-20T13:55:00Z","v":7675,"vw":39.97856},{"c":39.985,"h":39.99,"l":39.975,"n":116,"o":39.98,"t":"2026-10-20T14:00:00Z","v":22169,"vw":39.98253},{"c":39.99,"h":39.99,"l":39.9833,"n":78,"o":39.985,"t":"2026-10-20T14:05:00Z","v":16373,"vw":39.98923},{"c":40.01,"h":40.01,"l":39.995,"n":187,"o":39.995,"t":"2026-10-20T14:10:00Z","v":44688,"vw":40.001245},{"c":40.03,"h":40.03,"l":40.01,"n":202,"o":40.01,"t":"2026-10-20T14:15:00Z","v":34275,"vw":40.020004},{"c":40.03,"h":40.03,"l":40.02,"n":349,"o":40.03,"t":"2026-10-20T14:20:00Z","v":87092,"vw":40.025834},{"c":40.035,"h":40.035,"l":40.035,"n":48,"o":40.035,"t":"2026-10-20T14:25:00Z","v":10359,"vw":40.035},{"c":40.0201,"h":40.0399,"l":40.02,"n":194,"o":40.035,"t":"2026-10-20T14:30:00Z","v":44034,"vw":40.032159},{"c":40.025,"h":40.03,"l":40.02,"n":47,"o":40.02,"t":"2026-10-20T14:35:00Z","v":9692,"vw":40.022799},{"c":40.02,"h":40.025,"l":40.02,"n":28,"o":40.025,"t":"2026-10-20T14:40:00Z","v":6446,"vw":40.023817},{"c":40.015,"h":40.02,"l":40.01,"n":112,"o":40.02,"t":"2026-10-20T14:45:00Z","v":36045,"vw":40.015681},{"c":40.015,"h":40.0158,"l":40.01,"n":28,"o":40.01,"t":"2026-10-20T14:50:00Z","v":7535,"vw":40.013549},{"c":40.01,"h":40.02,"l":40.01,"n":40,"o":40.01,"t":"2026-10-20T14:55:00Z","v":5045,"vw":40.013606},{"c":40.015,"h":40.02,"l":40.01,"n":43,"o":40.02,"t":"2026-10-20T15:00:00Z","v":6521,"vw":40.013109},{"c":40.015,"h":40.015,"l":40.01,"n":34,"o":40.015,"t":"2026-10-20T15:05:00Z","v":2989,"vw":40.012819},{"c":39.985,"h":40.015,"l":39.985,"n":159,"o":40.015,"t":"2026-10-20T15:10:00Z","v":69371,"vw":39.997722},{"c":39.995,"h":40,"l":39.9899,"n":58,"o":39.9899,"t":"2026-10-20T15:15:00Z","v":22509,"vw":39.996325},{"c":39.9988,"h":40,"l":39.995,"n":67,"o":39.9959,"t":"2026-10-20T15:20:00Z","v":15717,"vw":39.997735},{"c":39.995,"h":40,"l":39.99,"n":8,"o":39.99,"t":"2026-10-20T15:25:00Z","v":748,"vw":39.995},{"c":39.96,"h":40,"l":39.96,"n":706,"o":40,"t":"2026-10-20T15:30:00Z","v":177521,"vw":39.98237},{"c":39.94,"h":39.9603,"l":39.93,"n":1618,"o":39.96,"t":"2026-10-20T15:35:00Z","v":1369067,"vw":39.939205},{"c":39.9332,"h":39.945,"l":39.9332,"n":198,"o":39.94,"t":"2026-10-20T15:40:00Z","v":266681,"vw":39.940004},{"c":39.94,"h":39.94,"l":39.935,"n":35,"o":39.935,"t":"2026-10-20T15:45:00Z","v":8160,"vw":39.935778},{"c":39.935,"h":39.935,"l":39.915,"n":257,"o":39.935,"t":"2026-10-20T15:50:00Z","v":115024,"vw":39.927354},{"c":39.935,"h":39.94,"l":39.93,"n":20,"o":39.93,"t":"2026-10-20T15:55:00Z","v":4762,"vw":39.932797},{"c":39.93,"h":39.935,"l":39.93,"n":44,"o":39.93,"t":"2026-10-20T16:00:00Z","v":9582,"vw":39.930379},{"c":39.93,"h":39.9361,"l":39.9241,"n":76,"o":39.925,"t":"2026-10-20T16:05:00Z","v":28085,"vw":39.930789},{"c":39.9315,"h":39.9365,"l":39.93,"n":35,"o":39.93,"t":"2026-10-20T16:10:00Z","v":5193,"vw":39.933946},{"c":39.925,"h":39.9359,"l":39.92,"n":71,"o":39.935,"t":"2026-10-20T16:15:00Z","v":10366,"vw":39.928089},{"c":39.925,"h":39.93,"l":39.92,"n":66,"o":39.925,"t":"2026-10-20T16:20:00Z","v":11650,"vw":39.925171},{"c":39.93,"h":39.93,"l":39.92,"n":30,"o":39.92,"t":"2026-10-20T16:25:00Z","v":5055,"vw":39.925963},{"c":39.93,"h":39.93,"l":39.9213,"n":73,"o":39.93,"t":"2026-10-20T16:30:00Z","v":23322,"vw":39.925379},{"c":39.935,"h":39.9375,"l":39.9297,"n":75,"o":39.93,"t":"2026-10-20T16:35:00Z","v":20714,"vw":39.93144},{"c":39.935,"h":39.9367,"l":39.93,"n":138,"o":39.935,"t":"2026-10-20T16:40:00Z","v":46793,"vw":39.934879},{"c":39.935,"h":39.94,"l":39.93,"n":48,"o":39.935,"t":"2026-10-20T16:45:00Z","v":14834,"vw":39.933571},{"c":39.925,"h":39.935,"l":39.9215,"n":171,"o":39.935,"t":"2026-10-20T16:50:00Z","v":53989,"vw":39.927661},{"c":39.925,"h":39.93,"l":39.92,"n":24,"o":39.925,"t":"2026-10-20T16:55:00Z","v":4519,"vw":39.92609},{"c":39.905,"h":39.93,"l":39.9,"n":333,"o":39.93,"t":"2026-10-20T17:00:00Z","v":97494,"vw":39.915469},{"c":39.89,"h":39.905,"l":39.89,"n":208,"o":39.905,"t":"2026-10-20T17:05:00Z","v":99752,"vw":39.898524},{"c":39.895,"h":39.9,"l":39.89,"n":62,"o":39.89,"t":"2026-10-20T17:10:00Z","v":34103,"vw":39.895616},{"c":39.8915,"h":39.9,"l":39.89,"n":32,"o":39.89,"t":"2026-10-20T17:15:00Z","v":8739,"vw":39.892974},{"c":39.895,"h":39.9,"l":39.89,"n":191,"o":39.895,"t":"2026-10-20T17:20:00Z","v":63777,"vw":39.895581},{"c":39.9,"h":39.905,"l":39.89,"n":113,"o":39.895,"t":"2026-10-20T17:25:00Z","v":39588,"vw":39.897076},{"c":39.9,"h":39.91,"l":39.9,"n":51,"o":39.91,"t":"2026-10-20T17:30:00Z","v":15385,"vw":39.905594},{"c":39.909,"h":39.91,"l":39.9,"n":241,"o":39.9,"t":"2026-10-20T17:35:00Z","v":143219,"vw":39.908971},{"c":39.905,"h":39.91,"l":39.9,"n":21,"o":39.91,"t":"2026-10-20T17:40:00Z","v":2473,"vw":39.905483},{"c":39.895,"h":39.91,"l":39.895,"n":223,"o":39.91,"t":"2026-10-20T17:45:00Z","v":48921,"vw":39.903548},{"c":39.8975,"h":39.9,"l":39.89,"n":97,"o":39.9,"t":"2026-10-20T17:50:00Z","v":9642,"vw":39.896267},{"c":39.9,"h":39.9,"l":39.895,"n":11,"o":39.895,"t":"2026-10-20T17:55:00Z","v":2914,"vw":39.895176},{"c":39.9,"h":39.9,"l":39.8941,"n":19,"o":39.895,"t":"2026-10-20T18:00:00Z","v":2557,"vw":39.896768},{"c":39.905,"h":39.905,"l":39.88,"n":384,"o":39.895,"t":"2026-10-20T18:05:00Z","v":989508,"vw":39.890704},{"c":39.909,"h":39.91,"l":39.9048,"n":152,"o":39.905,"t":"2026-10-20T18:10:00Z","v":31313,"vw":39.907129},{"c":39.915,"h":39.915,"l":39.9014,"n":151,"o":39.905,"t":"2026-10-20T18:15:00Z","v":324327,"vw":39.909391},{"c":39.905,"h":39.915,"l":39.9001,"n":81,"o":39.915,"t":"2026-10-20T18:20:00Z","v":332588,"vw":39.910064},{"c":39.91,"h":39.91,"l":39.89,"n":182,"o":39.905,"t":"2026-10-20T18:25:00Z","v":34284,"vw":39.901544},{"c":39.905,"h":39.91,"l":39.905,"n":214,"o":39.905,"t":"2026-10-20T18:30:00Z","v":46220,"vw":39.907776},{"c":39.905,"h":39.91,"l":39.9014,"n":66,"o":39.905,"t":"2026-10-20T18:35:00Z","v":15943,"vw":39.905189},{"c":39.9,"h":39.905,"l":39.9,"n":65,"o":39.905,"t":"2026-10-20T18:40:00Z","v":36075,"vw":39.904555},{"c":39.905,"h":39.91,"l":39.9,"n":31,"o":39.9,"t":"2026-10-20T18:45:00Z","v":10194,"vw":39.904013},{"c":39.905,"h":39.91,"l":39.9,"n":42,"o":39.9,"t":"2026-10-20T18:50:00Z","v":11280,"vw":39.905698},{"c":39.905,"h":39.91,"l":39.9,"n":26,"o":39.905,"t":"2026-10-20T18:55:00Z","v":11238,"vw":39.905081},{"c":39.905,"h":39.905,"l":39.905,"n":128,"o":39.905,"t":"2026-10-20T19:00:00Z","v":25004,"vw":39.905},{"c":39.905,"h":39.905,"l":39.9,"n":63,"o":39.9,"t":"2026-10-20T19:05:00Z","v":7381,"vw":39.904845},{"c":39.905,"h":39.91,"l":39.9,"n":76,"o":39.905,"t":"2026-10-20T19:10:00Z","v":22680,"vw":39.904718},{"c":39.905,"h":39.9075,"l":39.905,"n":75,"o":39.905,"t":"2026-10-20T19:15:00Z","v":14024,"vw":39.905047},{"c":39.905,"h":39.91,"l":39.9,"n":153,"o":39.9013,"t":"2026-10-20T19:20:00Z","v":70271,"vw":39.90498},{"c":39.9099,"h":39.9099,"l":39.905,"n":67,"o":39.905,"t":"2026-10-20T19:25:00Z","v":41136,"vw":39.905045},{"c":39.905,"h":39.91,"l":39.9031,"n":83,"o":39.905,"t":"2026-10-20T19:30:00Z","v":18246,"vw":39.905163},{"c":39.905,"h":39.91,"l":39.905,"n":100,"o":39.905,"t":"2026-10-20T19:35:00Z","v":30291,"vw":39.905423},{"c":39.915,"h":39.915,"l":39.9,"n":377,"o":39.905,"t":"2026-10-20T19:40:00Z","v":86346,"vw":39.906786},{"c":39.915,"h":39.92,"l":39.91,"n":215,"o":39.915,"t":"2026-10-20T19:45:00Z","v":41883,"vw":39.916238},{"c":39.915,"h":39.92,"l":39.9101,"n":399,"o":39.915,"t":"2026-10-20T19:50:00Z","v":66766,"vw":39.916776},{"c":39.9,"h":39.92,"l":39.9,"n":703,"o":39.915,"t":"2026-10-20T19:55:00Z","v":139421,"vw":39.909474},{"c":39.91,"h":39.91,"l":39.91,"n":6,"o":39.91,"t":"2026-10-20T20:00:00Z","v":7941,"vw":39.91},{"c":39.91,"h":39.91,"l":39.91,"n":1,"o":39.91,"t":"2026-10-20T23:50:00Z","v":130,"vw":39.91},{"c":39.92,"h":39.92,"l":39.92,"n":1,"o":39.92,"t":"2026-10-21T13:25:00Z","v":105,"vw":39.92},{"c":39.955,"h":40,"l":39.94,"n":194,"o":39.94,"t":"2026-10-21T13:30:00Z","v":87121,"vw":39.946875},{"c":39.96,"h":39.965,"l":39.95,"n":178,"o":39.95,"t":"2026-10-21T13:35:00Z","v":41230,"vw":39.958429},{"c":39.955,"h":39.97,"l":39.95,"n":123,"o":39.965,"t":"2026-10-21T13:40:00Z","v":22965,"vw":39.958977},{"c":39.965,"h":39.9699,"l":39.95,"n":152,"o":39.95,"t":"2026-10-21T13:45:00Z","v":37863,"vw":39.957775},{"c":39.955,"h":39.9651,"l":39.955,"n":71,"o":39.965,"t":"2026-10-21T13:50:00Z","v":16160,"vw":39.960149},{"c":39.96,"h":39.96,"l":39.955,"n":83,"o":39.9599,"t":"2026-10-21T13:55:00Z","v":17981,"vw":39.957338},{"c":39.96,"h":39.96,"l":39.955,"n":175,"o":39.96,"t":"2026-10-21T14:00:00Z","v":25718,"vw":39.957786},{"c":39.945,"h":39.96,"l":39.945,"n":124,"o":39.955,"t":"2026-10-21T14:05:00Z","v":44070,"vw":39.9503},{"c":39.945,"h":39.95,"l":39.945,"n":68,"o":39.945,"t":"2026-10-21T14:10:00Z","v":19194,"vw":39.945252},{"c":39.95,"h":39.96,"l":39.945,"n":119,"o":39.945,"t":"2026-10-21T14:15:00Z","v":49760,"vw":39.94911},{"c":39.935,"h":39.945,"l":39.935,"n":624,"o":39.945,"t":"2026-10-21T14:20:00Z","v":118248,"vw":39.942967},{"c":39.935,"h":39.94,"l":39.9301,"n":127,"o":39.935,"t":"2026-10-21T14:25:00Z","v":28427,"vw":39.934047},{"c":39.945,"h":39.95,"l":39.935,"n":276,"o":39.935,"t":"2026-10-21T14:30:00Z","v":60493,"vw":39.942637},{"c":39.945,"h":39.95,"l":39.94,"n":70,"o":39.95,"t":"2026-10-21T14:35:00Z","v":13345,"vw":39.945447},{"c":39.945,"h":39.95,"l":39.94,"n":49,"o":39.94,"t":"2026-10-21T14:40:00Z","v":11338,"vw":39.944902},{"c":39.945,"h":39.95,"l":39.945,"n":105,"o":39.95,"t":"2026-10-21T14:45:00Z","v":22424,"vw":39.945537},{"c":39.95,"h":39.95,"l":39.94,"n":89,"o":39.945,"t":"2026-10-21T14:50:00Z","v":18872,"vw":39.944393},{"c":39.95,"h":39.95,"l":39.94,"n":55,"o":39.95,"t":"2026-10-21T14:55:00Z","v":11524,"vw":39.94625},{"c":39.945,"h":39.95,"l":39.94,"n":55,"o":39.945,"t":"2026-10-21T15:00:00Z","v":10594,"vw":39.946181},{"c":39.945,"h":39.95,"l":39.94,"n":73,"o":39.95,"t":"2026-10-21T15:05:00Z","v":18564,"vw":39.945767},{"c":39.95,"h":39.95,"l":39.945,"n":135,"o":39.945,"t":"2026-10-21T15:10:00Z","v":42993,"vw":39.948495},{"c":39.95,"h":39.95,"l":39.9449,"n":65,"o":39.9499,"t":"2026-10-21T15:15:00Z","v":17859,"vw":39.9489},{"c":39.95,"h":39.95,"l":39.945,"n":91,"o":39.945,"t":"2026-10-21T15:20:00Z","v":15653,"vw":39.94787},{"c":39.955,"h":39.955,"l":39.945,"n":134,"o":39.9494,"t":"2026-10-21T15:25:00Z","v":32660,"vw":39.950738},{"c":39.965,"h":39.965,"l":39.95,"n":182,"o":39.955,"t":"2026-10-21T15:30:00Z","v":142765,"vw":39.95948},{"c":39.9697,"h":39.97,"l":39.9624,"n":169,"o":39.965,"t":"2026-10-21T15:35:00Z","v":36729,"vw":39.966519},{"c":39.965,"h":39.97,"l":39.96,"n":135,"o":39.97,"t":"2026-10-21T15:40:00Z","v":25039,"vw":39.965062},{"c":39.98,"h":39.98,"l":39.965,"n":128,"o":39.965,"t":"2026-10-21T15:45:00Z","v":29650,"vw":39.97077},{"c":39.985,"h":39.99,"l":39.97,"n":116,"o":39.98,"t":"2026-10-21T15:50:00Z","v":26344,"vw":39.982201},{"c":39.97,"h":39.985,"l":39.97,"n":89,"o":39.98,"t":"2026-10-21T15:55:00Z","v":19185,"vw":39.981529},{"c":39.975,"h":39.98,"l":39.97,"n":201,"o":39.97,"t":"2026-10-21T16:00:00Z","v":25311,"vw":39.976577},{"c":39.975,"h":39.98,"l":39.97,"n":253,"o":39.9738,"t":"2026-10-21T16:05:00Z","v":61773,"vw":39.975091},{"c":39.98,"h":39.98,"l":39.9749,"n":97,"o":39.975,"t":"2026-10-21T16:10:00Z","v":13575,"vw":39.975737},{"c":39.975,"h":39.98,"l":39.97,"n":110,"o":39.975,"t":"2026-10-21T16:15:00Z","v":16652,"vw":39.975044},{"c":39.98,"h":39.98,"l":39.975,"n":94,"o":39.98,"t":"2026-10-21T16:20:00Z","v":13773,"vw":39.976576},{"c":39.9848,"h":39.9899,"l":39.97,"n":133,"o":39.97,"t":"2026-10-21T16:25:00Z","v":69703,"vw":39.981014},{"c":39.985,"h":39.985,"l":39.98,"n":152,"o":39.985,"t":"2026-10-21T16:30:00Z","v":33557,"vw":39.981508},{"c":39.9899,"h":39.99,"l":39.98,"n":147,"o":39.98,"t":"2026-10-21T16:35:00Z","v":42706,"vw":39.984441},{"c":39.985,"h":39.9899,"l":39.98,"n":67,"o":39.9899,"t":"2026-10-21T16:40:00Z","v":13588,"vw":39.984021},{"c":39.985,"h":39.9889,"l":39.98,"n":152,"o":39.985,"t":"2026-10-21T16:45:00Z","v":26431,"vw":39.984304},{"c":39.98,"h":39.9899,"l":39.98,"n":124,"o":39.98,"t":"2026-10-21T16:50:00Z","v":18733,"vw":39.982781},{"c":39.985,"h":39.99,"l":39.98,"n":183,"o":39.98,"t":"2026-10-21T16:55:00Z","v":28624,"vw":39.983308},{"c":39.98,"h":39.99,"l":39.98,"n":131,"o":39.985,"t":"2026-10-21T17:00:00Z","v":18035,"vw":39.983201},{"c":39.98,"h":39.9859,"l":39.98,"n":138,"o":39.98,"t":"2026-10-21T17:05:00Z","v":19669,"vw":39.981821},{"c":39.975,"h":39.985,"l":39.97,"n":177,"o":39.98,"t":"2026-10-21T17:10:00Z","v":34647,"vw":39.978132},{"c":39.965,"h":39.975,"l":39.96,"n":111,"o":39.97,"t":"2026-10-21T17:15:00Z","v":28584,"vw":39.969362},{"c":39.965,"h":39.97,"l":39.96,"n":287,"o":39.965,"t":"2026-10-21T17:20:00Z","v":82316,"vw":39.963623},{"c":39.965,"h":39.97,"l":39.9648,"n":161,"o":39.965,"t":"2026-10-21T17:25:00Z","v":24259,"vw":39.965735},{"c":39.96,"h":39.97,"l":39.955,"n":162,"o":39.965,"t":"2026-10-21T17:30:00Z","v":46364,"vw":39.960718},{"c":39.965,"h":39.97,"l":39.96,"n":139,"o":39.965,"t":"2026-10-21T17:35:00Z","v":36795,"vw":39.966306},{"c":39.975,"h":39.9789,"l":39.965,"n":232,"o":39.965,"t":"2026-10-21T17:40:00Z","v":59020,"vw":39.972888},{"c":39.9799,"h":39.98,"l":39.975,"n":70,"o":39.975,"t":"2026-10-21T17:45:00Z","v":36856,"vw":39.975431},{"c":39.975,"h":39.98,"l":39.97,"n":37,"o":39.975,"t":"2026-10-21T17:50:00Z","v":14021,"vw":39.975033},{"c":39.975,"h":39.975,"l":39.97,"n":26,"o":39.97,"t":"2026-10-21T17:55:00Z","v":10348,"vw":39.973884},{"c":39.97,"h":39.98,"l":39.97,"n":34,"o":39.97,"t":"2026-10-21T18:00:00Z","v":23600,"vw":39.971541},{"c":39.97,"h":39.9752,"l":39.97,"n":47,"o":39.975,"t":"2026-10-21T18:05:00Z","v":36320,"vw":39.974334},{"c":39.97,"h":39.975,"l":39.97,"n":48,"o":39.975,"t":"2026-10-21T18:10:00Z","v":8779,"vw":39.972275},{"c":39.9741,"h":39.98,"l":39.97,"n":38,"o":39.97,"t":"2026-10-21T18:15:00Z","v":31105,"vw":39.973306},{"c":39.975,"h":39.9799,"l":39.975,"n":18,"o":39.975,"t":"2026-10-21T18:20:00Z","v":2579,"vw":39.976317},{"c":39.975,"h":39.98,"l":39.97,"n":34,"o":39.975,"t":"2026-10-21T18:25:00Z","v":8695,"vw":39.973505},{"c":39.965,"h":39.975,"l":39.96,"n":179,"o":39.97,"t":"2026-10-21T18:30:00Z","v":62920,"vw":39.966322},{"c":39.955,"h":39.965,"l":39.955,"n":147,"o":39.96,"t":"2026-10-21T18:35:00Z","v":47491,"vw":39.959091},{"c":39.96,"h":39.96,"l":39.95,"n":157,"o":39.955,"t":"2026-10-21T18:40:00Z","v":26974,"vw":39.956157},{"c":39.95,"h":39.96,"l":39.95,"n":57,"o":39.955,"t":"2026-10-21T18:45:00Z","v":20077,"vw":39.954777},{"c":39.945,"h":39.955,"l":39.94,"n":37,"o":39.95,"t":"2026-10-21T18:50:00Z","v":9643,"vw":39.949875},{"c":39.93,"h":39.95,"l":39.93,"n":122,"o":39.95,"t":"2026-10-21T18:55:00Z","v":67523,"vw":39.936709},{"c":39.925,"h":39.9375,"l":39.92,"n":470,"o":39.93,"t":"2026-10-21T19:00:00Z","v":119178,"vw":39.92603},{"c":39.925,"h":39.9251,"l":39.92,"n":159,"o":39.925,"t":"2026-10-21T19:05:00Z","v":27063,"vw":39.924718},{"c":39.915,"h":39.92,"l":39.91,"n":239,"o":39.92,"t":"2026-10-21T19:10:00Z","v":67841,"vw":39.916075},{"c":39.935,"h":39.935,"l":39.915,"n":223,"o":39.915,"t":"2026-10-21T19:15:00Z","v":48116,"vw":39.923104},{"c":39.935,"h":39.94,"l":39.93,"n":33,"o":39.935,"t":"2026-10-21T19:20:00Z","v":6391,"vw":39.935425},{"c":39.935,"h":39.94,"l":39.935,"n":88,"o":39.935,"t":"2026-10-21T19:25:00Z","v":39852,"vw":39.939567},{"c":39.935,"h":39.94,"l":39.9339,"n":56,"o":39.935,"t":"2026-10-21T19:30:00Z","v":17316,"vw":39.93707},{"c":39.945,"h":39.95,"l":39.935,"n":308,"o":39.935,"t":"2026-10-21T19:35:00Z","v":137893,"vw":39.94382},{"c":39.945,"h":39.95,"l":39.945,"n":49,"o":39.945,"t":"2026-10-21T19:40:00Z","v":7621,"vw":39.945343},{"c":39.945,"h":39.95,"l":39.9441,"n":110,"o":39.945,"t":"2026-10-21T19:45:00Z","v":20700,"vw":39.945079},{"c":39.935,"h":39.945,"l":39.935,"n":284,"o":39.945,"t":"2026-10-21T19:50:00Z","v":57712,"vw":39.93872},{"c":39.92,"h":39.935,"l":39.92,"n":174,"o":39.935,"t":"2026-10-21T19:55:00Z","v":74979,"vw":39.927646},{"c":39.93,"h":39.93,"l":39.93,"n":6,"o":39.93,"t":"2026-10-21T20:00:00Z","v":13353,"vw":39.93},{"c":39.9361,"h":39.9361,"l":39.9361,"n":1,"o":39.9361,"t":"2026-10-21T22:05:00Z","v":150,"vw":39.9361},{"c":39.9,"h":40.0299,"l":39.85,"n":179,"o":39.91,"t":"2026-10-22T13:30:00Z","v":66406,"vw":39.902595},{"c":39.89,"h":39.92,"l":39.89,"n":104,"o":39.91,"t":"2026-10-22T13:35:00Z","v":41359,"vw":39.904334},{"c":39.875,"h":39.89,"l":39.875,"n":78,"o":39.89,"t":"2026-10-22T13:40:00Z","v":16717,"vw":39.879851},{"c":39.885,"h":39.89,"l":39.875,"n":157,"o":39.875,"t":"2026-10-22T13:45:00Z","v":69618,"vw":39.881949},{"c":39.87,"h":39.885,"l":39.865,"n":161,"o":39.885,"t":"2026-10-22T13:50:00Z","v":46950,"vw":39.870786},{"c":39.88,"h":39.88,"l":39.865,"n":78,"o":39.865,"t":"2026-10-22T13:55:00Z","v":26107,"vw":39.870702},{"c":39.875,"h":39.875,"l":39.875,"n":51,"o":39.875,"t":"2026-10-22T14:00:00Z","v":3265,"vw":39.875},{"c":39.8658,"h":39.875,"l":39.865,"n":139,"o":39.8701,"t":"2026-10-22T14:05:00Z","v":36432,"vw":39.872575},{"c":39.8658,"h":39.87,"l":39.8601,"n":41,"o":39.865,"t":"2026-10-22T14:10:00Z","v":12723,"vw":39.867392},{"c":39.855,"h":39.865,"l":39.85,"n":212,"o":39.865,"t":"2026-10-22T14:15:00Z","v":41143,"vw":39.857791},{"c":39.855,"h":39.86,"l":39.85,"n":139,"o":39.855,"t":"2026-10-22T14:20:00Z","v":43997,"vw":39.853802},{"c":39.855,"h":39.8579,"l":39.85,"n":119,"o":39.855,"t":"2026-10-22T14:25:00Z","v":29294,"vw":39.854151},{"c":39.84,"h":39.8562,"l":39.83,"n":360,"o":39.85,"t":"2026-10-22T14:30:00Z","v":84170,"vw":39.838604},{"c":39.825,"h":39.84,"l":39.82,"n":142,"o":39.835,"t":"2026-10-22T14:35:00Z","v":28576,"vw":39.830213},{"c":39.835,"h":39.84,"l":39.825,"n":96,"o":39.825,"t":"2026-10-22T14:40:00Z","v":41693,"vw":39.832684},{"c":39.79,"h":39.84,"l":39.79,"n":162,"o":39.84,"t":"2026-10-22T14:45:00Z","v":1547798,"vw":39.791219},{"c":39.805,"h":39.81,"l":39.78,"n":446,"o":39.79,"t":"2026-10-22T14:50:00Z","v":130344,"vw":39.79811},{"c":39.7909,"h":39.81,"l":39.7909,"n":364,"o":39.805,"t":"2026-10-22T14:55:00Z","v":98652,"vw":39.804256},{"c":39.81,"h":39.82,"l":39.8,"n":164,"o":39.8,"t":"2026-10-22T15:00:00Z","v":88720,"vw":39.810147},{"c":39.815,"h":39.82,"l":39.8,"n":648,"o":39.81,"t":"2026-10-22T15:05:00Z","v":303115,"vw":39.809596},{"c":39.815,"h":39.82,"l":39.81,"n":230,"o":39.81,"t":"2026-10-22T15:10:00Z","v":103092,"vw":39.814741},{"c":39.815,"h":39.815,"l":39.81,"n":245,"o":39.815,"t":"2026-10-22T15:15:00Z","v":206313,"vw":39.814776},{"c":39.82,"h":39.82,"l":39.815,"n":124,"o":39.815,"t":"2026-10-22T15:20:00Z","v":87588,"vw":39.815009},{"c":39.8,"h":39.82,"l":39.8,"n":91,"o":39.815,"t":"2026-10-22T15:25:00Z","v":34860,"vw":39.811542},{"c":39.805,"h":39.8099,"l":39.795,"n":185,"o":39.8,"t":"2026-10-22T15:30:00Z","v":63918,"vw":39.802699},{"c":39.815,"h":39.82,"l":39.805,"n":151,"o":39.805,"t":"2026-10-22T15:35:00Z","v":125992,"vw":39.814644},{"c":39.815,"h":39.815,"l":39.8001,"n":84,"o":39.815,"t":"2026-10-22T15:40:00Z","v":25606,"vw":39.810104},{"c":39.815,"h":39.82,"l":39.81,"n":37,"o":39.8101,"t":"2026-10-22T15:45:00Z","v":8671,"vw":39.812052},{"c":39.81,"h":39.82,"l":39.81,"n":254,"o":39.81,"t":"2026-10-22T15:50:00Z","v":73482,"vw":39.815063},{"c":39.815,"h":39.82,"l":39.815,"n":57,"o":39.815,"t":"2026-10-22T15:55:00Z","v":14211,"vw":39.81634},{"c":39.825,"h":39.83,"l":39.815,"n":58,"o":39.82,"t":"2026-10-22T16:00:00Z","v":17251,"vw":39.82225},{"c":39.83,"h":39.83,"l":39.82,"n":47,"o":39.825,"t":"2026-10-22T16:05:00Z","v":13826,"vw":39.825063},{"c":39.8499,"h":39.8499,"l":39.8261,"n":52,"o":39.83,"t":"2026-10-22T16:10:00Z","v":10334,"vw":39.833142},{"c":39.86,"h":39.86,"l":39.84,"n":96,"o":39.8433,"t":"2026-10-22T16:15:00Z","v":41694,"vw":39.849857},{"c":39.855,"h":39.86,"l":39.85,"n":28,"o":39.8569,"t":"2026-10-22T16:20:00Z","v":11310,"vw":39.856472},{"c":39.865,"h":39.87,"l":39.85,"n":227,"o":39.855,"t":"2026-10-22T16:25:00Z","v":86705,"vw":39.864457},{"c":39.85,"h":39.865,"l":39.85,"n":96,"o":39.865,"t":"2026-10-22T16:30:00Z","v":37593,"vw":39.860269},{"c":39.84,"h":39.85,"l":39.84,"n":55,"o":39.85,"t":"2026-10-22T16:35:00Z","v":36149,"vw":39.847502},{"c":39.835,"h":39.84,"l":39.83,"n":53,"o":39.84,"t":"2026-10-22T16:40:00Z","v":6852,"vw":39.834953},{"c":39.845,"h":39.85,"l":39.84,"n":142,"o":39.84,"t":"2026-10-22T16:45:00Z","v":69610,"vw":39.845637},{"c":39.86,"h":39.86,"l":39.845,"n":26,"o":39.845,"t":"2026-10-22T16:50:00Z","v":14397,"vw":39.852688},{"c":39.87,"h":39.87,"l":39.85,"n":42,"o":39.86,"t":"2026-10-22T16:55:00Z","v":17660,"vw":39.862381},{"c":39.865,"h":39.865,"l":39.855,"n":94,"o":39.865,"t":"2026-10-22T17:00:00Z","v":56254,"vw":39.860654},{"c":39.86,"h":39.865,"l":39.86,"n":208,"o":39.865,"t":"2026-10-22T17:05:00Z","v":25445,"vw":39.862751},{"c":39.865,"h":39.87,"l":39.86,"n":86,"o":39.86,"t":"2026-10-22T17:10:00Z","v":46469,"vw":39.867473},{"c":39.875,"h":39.875,"l":39.87,"n":84,"o":39.87,"t":"2026-10-22T17:15:00Z","v":20911,"vw":39.871198},{"c":39.88,"h":39.88,"l":39.87,"n":65,"o":39.8701,"t":"2026-10-22T17:20:00Z","v":24291,"vw":39.878813},{"c":39.885,"h":39.89,"l":39.88,"n":104,"o":39.88,"t":"2026-10-22T17:25:00Z","v":47241,"vw":39.885572},{"c":39.8801,"h":39.89,"l":39.88,"n":118,"o":39.885,"t":"2026-10-22T17:30:00Z","v":184225,"vw":39.886036},{"c":39.87,"h":39.88,"l":39.87,"n":50,"o":39.88,"t":"2026-10-22T17:35:00Z","v":39098,"vw":39.872278},{"c":39.87,"h":39.8759,"l":39.87,"n":42,"o":39.87,"t":"2026-10-22T17:40:00Z","v":6854,"vw":39.871475},{"c":39.8701,"h":39.8755,"l":39.87,"n":49,"o":39.875,"t":"2026-10-22T17:45:00Z","v":12359,"vw":39.871457},{"c":39.8601,"h":39.875,"l":39.86,"n":283,"o":39.87,"t":"2026-10-22T17:50:00Z","v":129589,"vw":39.869433},{"c":39.855,"h":39.865,"l":39.85,"n":59,"o":39.86,"t":"2026-10-22T17:55:00Z","v":11772,"vw":39.859023},{"c":39.8501,"h":39.855,"l":39.85,"n":17,"o":39.855,"t":"2026-10-22T18:00:00Z","v":9286,"vw":39.851385},{"c":39.85,"h":39.855,"l":39.84,"n":86,"o":39.855,"t":"2026-10-22T18:05:00Z","v":24472,"vw":39.847772},{"c":39.84,"h":39.845,"l":39.84,"n":37,"o":39.845,"t":"2026-10-22T18:10:00Z","v":16480,"vw":39.842153},{"c":39.84,"h":39.8439,"l":39.8314,"n":48,"o":39.84,"t":"2026-10-22T18:15:00Z","v":14608,"vw":39.838687},{"c":39.84,"h":39.84,"l":39.835,"n":34,"o":39.84,"t":"2026-10-22T18:20:00Z","v":18097,"vw":39.839504},{"c":39.835,"h":39.84,"l":39.835,"n":148,"o":39.84,"t":"2026-10-22T18:25:00Z","v":146218,"vw":39.839856},{"c":39.84,"h":39.84,"l":39.83,"n":128,"o":39.84,"t":"2026-10-22T18:30:00Z","v":46985,"vw":39.839328},{"c":39.835,"h":39.84,"l":39.83,"n":131,"o":39.84,"t":"2026-10-22T18:35:00Z","v":63480,"vw":39.834319},{"c":39.83,"h":39.835,"l":39.825,"n":79,"o":39.835,"t":"2026-10-22T18:40:00Z","v":16854,"vw":39.82806},{"c":39.82,"h":39.83,"l":39.82,"n":41,"o":39.825,"t":"2026-10-22T18:45:00Z","v":8746,"vw":39.82639},{"c":39.825,"h":39.83,"l":39.825,"n":25,"o":39.825,"t":"2026-10-22T18:50:00Z","v":9803,"vw":39.825404},{"c":39.8201,"h":39.83,"l":39.8201,"n":25,"o":39.8255,"t":"2026-10-22T18:55:00Z","v":4290,"vw":39.827073},{"c":39.83,"h":39.83,"l":39.82,"n":102,"o":39.83,"t":"2026-10-22T19:00:00Z","v":37243,"vw":39.829177},{"c":39.84,"h":39.84,"l":39.83,"n":89,"o":39.83,"t":"2026-10-22T19:05:00Z","v":16270,"vw":39.838999},{"c":39.855,"h":39.855,"l":39.835,"n":250,"o":39.8361,"t":"2026-10-22T19:10:00Z","v":197103,"vw":39.848594},{"c":39.855,"h":39.86,"l":39.85,"n":65,"o":39.855,"t":"2026-10-22T19:15:00Z","v":23866,"vw":39.854598},{"c":39.86,"h":39.86,"l":39.85,"n":9,"o":39.855,"t":"2026-10-22T19:20:00Z","v":26533,"vw":39.859759},{"c":39.87,"h":39.87,"l":39.85,"n":113,"o":39.85,"t":"2026-10-22T19:25:00Z","v":61012,"vw":39.855595},{"c":39.865,"h":39.8699,"l":39.86,"n":16,"o":39.8699,"t":"2026-10-22T19:30:00Z","v":4366,"vw":39.864672},{"c":39.855,"h":39.865,"l":39.855,"n":44,"o":39.865,"t":"2026-10-22T19:35:00Z","v":16014,"vw":39.858532},{"c":39.8499,"h":39.8599,"l":39.84,"n":76,"o":39.8557,"t":"2026-10-22T19:40:00Z","v":25928,"vw":39.852757},{"c":39.845,"h":39.85,"l":39.8416,"n":136,"o":39.8497,"t":"2026-10-22T19:45:00Z","v":67516,"vw":39.845016},{"c":39.845,"h":39.85,"l":39.84,"n":199,"o":39.845,"t":"2026-10-22T19:50:00Z","v":111458,"vw":39.845241},{"c":39.86,"h":39.8699,"l":39.845,"n":241,"o":39.845,"t":"2026-10-22T19:55:00Z","v":118228,"vw":39.855992},{"c":39.86,"h":39.86,"l":39.86,"n":10,"o":39.86,"t":"2026-10-22T20:00:00Z","v":8639,"vw":39.86},{"c":40.0335,"h":40.0335,"l":39.96,"n":2,"o":39.96,"t":"2026-10-22T20:50:00Z","v":200,"vw":39.99675},{"c":39.96,"h":39.96,"l":39.96,"n":1,"o":39.96,"t":"2026-10-22T20:55:00Z","v":100,"vw":39.96},{"c":39.96,"h":39.96,"l":39.96,"n":1,"o":39.96,"t":"2026-10-22T21:10:00Z","v":100,"vw":39.96},{"c":39.8684,"h":39.8684,"l":39.8684,"n":1,"o":39.8684,"t":"2026-10-22T21:35:00Z","v":100,"vw":39.8684},{"c":39.88,"h":39.88,"l":39.88,"n":9,"o":39.88,"t":"2026-10-22T23:50:00Z","v":576,"vw":39.88}],"history":[{"c":41.94,"h":41.945,"l":41.92,"n":5315,"o":41.94,"t":"2024-10-21T04:00:00Z","v":2754963,"vw":41.926782},{"c":41.94,"h":41.96,"l":41.911,"n":4232,"o":41.96,"t":"2024-10-22T04:00:00Z","v":2458492,"vw":41.928722},{"c":41.89,"h":41.96,"l":41.8732,"n":7386,"o":41.96,"t":"2024-10-23T04:00:00Z","v":4552326,"vw":41.91737},{"c":41.9,"h":41.93,"l":41.88,"n":8946,"o":41.93,"t":"2024-10-24T04:00:00Z","v":2261760,"vw":41.899185},{"c":41.93,"h":41.945,"l":41.91,"n":9513,"o":41.94,"t":"2024-10-25T04:00:00Z","v":5964694,"vw":41.925125},{"c":41.92,"h":41.97,"l":41.92,"n":7886,"o":41.95,"t":"2024-10-28T04:00:00Z","v":3318391,"vw":41.940862},{"c":41.93,"h":41.94,"l":41.875,"n":6845,"o":41.92,"t":"2024-10-29T04:00:00Z","v":3261462,"vw":41.909266},{"c":41.93,"h":41.975,"l":41.93,"n":6668,"o":41.96,"t":"2024-10-30T04:00:00Z","v":4241790,"vw":41.956259},{"c":41.84,"h":41.91,"l":41.83,"n":11238,"o":41.9,"t":"2024-10-31T04:00:00Z","v":7092094,"vw":41.869464},{"c":41.63,"h":41.64,"l":41.597,"n":5254,"o":41.6,"t":"2024-11-01T04:00:00Z","v":2766886,"vw":41.626144},{"c":41.62,"h":41.64,"l":41.61,"n":4467,"o":41.61,"t":"2024-11-04T05:00:00Z","v":1541050,"vw":41.623701},{"c":41.64,"h":41.65,"l":41.61,"n":16723,"o":41.63,"t":"2024-11-05T05:00:00Z","v":5261607,"vw":41.630274},{"c":41.78,"h":41.8,"l":41.73,"n":9503,"o":41.8,"t":"2024-11-06T05:00:00Z","v":5921153,"vw":41.772155},{"c":41.84,"h":41.84,"l":41.76,"n":11314,"o":41.8,"t":"2024-11-07T05:00:00Z","v":9143847,"vw":41.80727},{"c":41.9,"h":41.92,"l":41.84,"n":22422,"o":41.87,"t":"2024-11-08T05:00:00Z","v":8309119,"vw":41.888275},{"c":41.96,"h":41.97,"l":41.92,"n":4319,"o":41.93,"t":"2024-11-11T05:00:00Z","v":2742846,"vw":41.945573},{"c":41.87,"h":41.96,"l":41.87,"n":9067,"o":41.95,"t":"2024-11-12T05:00:00Z","v":5987875,"vw":41.90307},{"c":41.87,"h":41.92,"l":41.86,"n":3629,"o":41.92,"t":"2024-11-13T05:00:00Z","v":2281049,"vw":41.878082},{"c":41.86,"h":41.89,"l":41.84,"n":8004,"o":41.86,"t":"2024-11-14T05:00:00Z","v":8047332,"vw":41.867266},{"c":41.86,"h":41.89,"l":41.85,"n":7673,"o":41.89,"t":"2024-11-15T05:00:00Z","v":5884658,"vw":41.864873},{"c":41.96,"h":41.97,"l":41.87,"n":12142,"o":41.9,"t":"2024-11-18T05:00:00Z","v":12077460,"vw":41.924923},{"c":41.94,"h":41.96,"l":41.9,"n":8113,"o":41.92,"t":"2024-11-19T05:00:00Z","v":4671746,"vw":41.9307},{"c":41.95,"h":41.98,"l":41.93,"n":6020,"o":41.98,"t":"2024-11-20T05:00:00Z","v":3681028,"vw":41.941381},{"c":41.99,"h":41.99,"l":41.93,"n":5886,"o":41.97,"t":"2024-11-21T05:00:00Z","v":3312908,"vw":41.975412},{"c":41.98,"h":42.03,"l":41.97,"n":18238,"o":42,"t":"2024-11-22T05:00:00Z","v":4078635,"vw":41.988577},{"c":41.95,"h":42.04,"l":41.945,"n":8542,"o":42.03,"t":"2024-11-25T05:00:00Z","v":4736871,"vw":41.97048},{"c":41.96,"h":41.98,"l":41.94,"n":8738,"o":41.98,"t":"2024-11-26T05:00:00Z","v":4156156,"vw":41.962457},{"c":42,"h":42,"l":41.96,"n":4301,"o":41.99,"t":"2024-11-27T05:00:00Z","v":1882062,"vw":41.991241},{"c":42.08,"h":42.09,"l":42.015,"n":4320,"o":42.02,"t":"2024-11-29T05:00:00Z","v":2466025,"vw":42.061414},{"c":41.86,"h":41.89,"l":41.81,"n":12327,"o":41.86,"t":"2024-12-02T05:00:00Z","v":6162916,"vw":41.846937},{"c":41.85,"h":41.88,"l":41.84,"n":14537,"o":41.87,"t":"2024-12-03T05:00:00Z","v":2920684,"vw":41.850614},{"c":41.84,"h":41.89,"l":41.81,"n":12163,"o":41.89,"t":"2024-12-04T05:00:00Z","v":4071924,"vw":41.838073},{"c":41.83,"h":41.85,"l":41.83,"n":12299,"o":41.85,"t":"2024-12-05T05:00:00Z","v":3963799,"vw":41.840741},{"c":41.86,"h":41.88,"l":41.85,"n":4989,"o":41.85,"t":"2024-12-06T05:00:00Z","v":1560401,"vw":41.866027},{"c":41.9,"h":41.91,"l":41.885,"n":6223,"o":41.91,"t":"2024-12-09T05:00:00Z","v":2364724,"vw":41.899132},{"c":41.9,"h":41.94,"l":41.9,"n":8640,"o":41.94,"t":"2024-12-10T05:00:00Z","v":3506460,"vw":41.925851},{"c":41.92,"h":41.96,"l":41.92,"n":8068,"o":41.96,"t":"2024-12-11T05:00:00Z","v":2004094,"vw":41.93758},{"c":41.96,"h":41.97,"l":41.925,"n":4396,"o":41.93,"t":"2024-12-12T05:00:00Z","v":3052277,"vw":41.942221},{"c":41.97,"h":41.9998,"l":41.96,"n":5698,"o":41.97,"t":"2024-12-13T05:00:00Z","v":4559405,"vw":41.979543},{"c":41.99,"h":42.02,"l":41.97,"n":29730,"o":42,"t":"2024-12-16T05:00:00Z","v":6646646,"vw":41.993503},{"c":41.98,"h":42,"l":41.95,"n":11682,"o":41.99,"t":"2024-12-17T05:00:00Z","v":4857148,"vw":41.98062},{"c":41.87,"h":41.99,"l":41.83,"n":10358,"o":41.99,"t":"2024-12-18T05:00:00Z","v":5310018,"vw":41.902474},{"c":41.56,"h":41.7,"l":41.55,"n":8441,"o":41.7,"t":"2024-12-19T05:00:00Z","v":4271932,"vw":41.584012},{"c":41.63,"h":41.64,"l":41.54,"n":7022,"o":41.6,"t":"2024-12-20T05:00:00Z","v":4879490,"vw":41.606826},{"c":41.64,"h":41.66,"l":41.61,"n":5063,"o":41.66,"t":"2024-12-23T05:00:00Z","v":3587409,"vw":41.624049},{"c":41.66,"h":41.67,"l":41.63,"n":3537,"o":41.67,"t":"2024-12-24T05:00:00Z","v":1379894,"vw":41.661408},{"c":41.71,"h":41.71,"l":41.65,"n":5027,"o":41.67,"t":"2024-12-26T05:00:00Z","v":2271090,"vw":41.695469},{"c":41.72,"h":41.73,"l":41.675,"n":3748,"o":41.69,"t":"2024-12-27T05:00:00Z","v":2402703,"vw":41.701006},{"c":41.7,"h":41.73,"l":41.67,"n":4565,"o":41.7,"t":"2024-12-30T05:00:00Z","v":1888947,"vw":41.70479},{"c":41.73,"h":41.755,"l":41.71,"n":4282,"o":41.74,"t":"2024-12-31T05:00:00Z","v":1041689,"vw":41.727926},{"c":41.75,"h":41.78,"l":41.72,"n":8121,"o":41.77,"t":"2025-01-02T05:00:00Z","v":3208619,"vw":41.747996},{"c":41.84,"h":41.85,"l":41.79,"n":8546,"o":41.79,"t":"2025-01-03T05:00:00Z","v":2087294,"vw":41.825605},{"c":41.89,"h":41.93,"l":41.87,"n":16415,"o":41.88,"t":"2025-01-06T05:00:00Z","v":6516471,"vw":41.894264},{"c":41.89,"h":41.92,"l":41.87,"n":19315,"o":41.9,"t":"2025-01-07T05:00:00Z","v":6866802,"vw":41.899975},{"c":41.9,"h":41.94,"l":41.86,"n":10627,"o":41.93,"t":"2025-01-08T05:00:00Z","v":3852669,"vw":41.893144},{"c":41.88,"h":41.92,"l":41.85,"n":7042,"o":41.9,"t":"2025-01-10T05:00:00Z","v":6374981,"vw":41.892654},{"c":41.87,"h":41.89,"l":41.83,"n":7539,"o":41.89,"t":"2025-01-13T05:00:00Z","v":4270168,"vw":41.853533},{"c":41.84,"h":41.92,"l":41.84,"n":7383,"o":41.92,"t":"2025-01-14T05:00:00Z","v":3202694,"vw":41.856229},{"c":41.9,"h":41.91,"l":41.86,"n":10338,"o":41.87,"t":"2025-01-15T05:00:00Z","v":6096221,"vw":41.890344},{"c":41.92,"h":41.95,"l":41.9,"n":9541,"o":41.93,"t":"2025-01-16T05:00:00Z","v":5242107,"vw":41.921416},{"c":41.94,"h":41.95,"l":41.92,"n":7037,"o":41.95,"t":"2025-01-17T05:00:00Z","v":3109767,"vw":41.934844},{"c":41.96,"h":41.975,"l":41.94,"n":4824,"o":41.96,"t":"2025-01-21T05:00:00Z","v":2221596,"vw":41.96047},{"c":41.97,"h":41.99,"l":41.95,"n":5165,"o":41.99,"t":"2025-01-22T05:00:00Z","v":4281414,"vw":41.965974},{"c":41.96,"h":41.99,"l":41.96,"n":5919,"o":41.98,"t":"2025-01-23T05:00:00Z","v":3002689,"vw":41.972465},{"c":41.99,"h":42.01,"l":41.98,"n":6784,"o":41.99,"t":"2025-01-24T05:00:00Z","v":3969768,"vw":41.99816},{"c":41.98,"h":41.99,"l":41.95,"n":5013,"o":41.97,"t":"2025-01-27T05:00:00Z","v":3378150,"vw":41.971242},{"c":41.97,"h":42.01,"l":41.95,"n":6410,"o":42.01,"t":"2025-01-28T05:00:00Z","v":3965558,"vw":41.961687},{"c":41.97,"h":41.99,"l":41.94,"n":7547,"o":41.99,"t":"2025-01-29T05:00:00Z","v":13023610,"vw":41.955986},{"c":41.99,"h":42,"l":41.96,"n":9330,"o":42,"t":"2025-01-30T05:00:00Z","v":13081193,"vw":41.983613},{"c":41.96,"h":42.03,"l":41.96,"n":5068,"o":42.02,"t":"2025-01-31T05:00:00Z","v":2997293,"vw":41.988281},{"c":41.63,"h":41.6712,"l":41.62,"n":11140,"o":41.66,"t":"2025-02-03T05:00:00Z","v":5852179,"vw":41.637057},{"c":41.68,"h":41.69,"l":41.64,"n":6028,"o":41.65,"t":"2025-02-04T05:00:00Z","v":3014129,"vw":41.673712},{"c":41.69,"h":41.705,"l":41.67,"n":9965,"o":41.69,"t":"2025-02-05T05:00:00Z","v":4751831,"vw":41.68455},{"c":41.69,"h":41.72,"l":41.66,"n":7853,"o":41.72,"t":"2025-02-06T05:00:00Z","v":4301911,"vw":41.678557},{"c":41.68,"h":41.72,"l":41.65,"n":10328,"o":41.72,"t":"2025-02-07T05:00:00Z","v":3198715,"vw":41.672794},{"c":41.68,"h":41.7359,"l":41.67,"n":5446,"o":41.71,"t":"2025-02-10T05:00:00Z","v":4923200,"vw":41.680574},{"c":41.65,"h":41.7,"l":41.64,"n":8650,"o":41.7,"t":"2025-02-11T05:00:00Z","v":3864764,"vw":41.659061},{"c":41.65,"h":41.6799,"l":41.63,"n":8434,"o":41.65,"t":"2025-02-12T05:00:00Z","v":2851048,"vw":41.652878},{"c":41.72,"h":41.72,"l":41.65,"n":5414,"o":41.66,"t":"2025-02-13T05:00:00Z","v":3530260,"vw":41.692651},{"c":41.74,"h":41.76,"l":41.73,"n":6374,"o":41.76,"t":"2025-02-14T05:00:00Z","v":1854819,"vw":41.74053},{"c":41.76,"h":41.785,"l":41.73,"n":18173,"o":41.78,"t":"2025-02-18T05:00:00Z","v":4806099,"vw":41.751808},{"c":41.74,"h":41.8,"l":41.73,"n":10474,"o":41.78,"t":"2025-02-19T05:00:00Z","v":6503346,"vw":41.748279},{"c":41.74,"h":41.79,"l":41.7,"n":6490,"o":41.75,"t":"2025-02-20T05:00:00Z","v":7075746,"vw":41.728583},{"c":41.7,"h":41.77,"l":41.68,"n":8620,"o":41.76,"t":"2025-02-21T05:00:00Z","v":7908192,"vw":41.734577},{"c":41.68,"h":41.72,"l":41.67,"n":12106,"o":41.71,"t":"2025-02-24T05:00:00Z","v":6760616,"vw":41.685185},{"c":41.68,"h":41.73,"l":41.66,"n":8730,"o":41.71,"t":"2025-02-25T05:00:00Z","v":5952896,"vw":41.680949},{"c":41.71,"h":41.74,"l":41.69,"n":6764,"o":41.7,"t":"2025-02-26T05:00:00Z","v":4741677,"vw":41.711861},{"c":41.69,"h":41.74,"l":41.68,"n":10273,"o":41.73,"t":"2025-02-27T05:00:00Z","v":4206197,"vw":41.699874},{"c":41.7,"h":41.72,"l":41.655,"n":8317,"o":41.71,"t":"2025-02-28T05:00:00Z","v":4760312,"vw":41.68927},{"c":41.38,"h":41.49,"l":41.38,"n":10851,"o":41.48,"t":"2025-03-03T05:00:00Z","v":4852552,"vw":41.419183},{"c":41.26,"h":41.47,"l":41.26,"n":16437,"o":41.38,"t":"2025-03-04T05:00:00Z","v":19628753,"vw":41.29632},{"c":41.4,"h":41.41,"l":41.28,"n":10973,"o":41.3,"t":"2025-03-05T05:00:00Z","v":6577073,"vw":41.336909},{"c":41.3,"h":41.38,"l":41.3,"n":11560,"o":41.37,"t":"2025-03-06T05:00:00Z","v":4265885,"vw":41.339868},{"c":41.33,"h":41.35,"l":41.2921,"n":7467,"o":41.32,"t":"2025-03-07T05:00:00Z","v":8629751,"vw":41.324455},{"c":41.24,"h":41.35,"l":41.23,"n":10304,"o":41.33,"t":"2025-03-10T04:00:00Z","v":8809912,"vw":41.269779},{"c":41.18,"h":41.28,"l":41.18,"n":10507,"o":41.27,"t":"2025-03-11T04:00:00Z","v":14544799,"vw":41.212524},{"c":41.16,"h":41.28,"l":41.15,"n":13008,"o":41.23,"t":"2025-03-12T04:00:00Z","v":5808760,"vw":41.166793},{"c":41.05,"h":41.18,"l":41.03,"n":14560,"o":41.13,"t":"2025-03-13T04:00:00Z","v":10018433,"vw":41.102267},{"c":41.08,"h":41.14,"l":41.03,"n":9748,"o":41.12,"t":"2025-03-14T04:00:00Z","v":9282755,"vw":41.06936},{"c":41.1,"h":41.17,"l":41.06,"n":8751,"o":41.12,"t":"2025-03-17T04:00:00Z","v":5341009,"vw":41.091733},{"c":41.02,"h":41.12,"l":41.02,"n":7356,"o":41.1,"t":"2025-03-18T04:00:00Z","v":7534835,"vw":41.041262},{"c":41.08,"h":41.1175,"l":41.02,"n":9780,"o":41.05,"t":"2025-03-19T04:00:00Z","v":8100263,"vw":41.054022},{"c":41.15,"h":41.16,"l":41.03,"n":8198,"o":41.07,"t":"2025-03-20T04:00:00Z","v":6124807,"vw":41.123548},{"c":41.15,"h":41.16,"l":41.13,"n":5548,"o":41.14,"t":"2025-03-21T04:00:00Z","v":3322128,"vw":41.139681},{"c":41.23,"h":41.24,"l":41.17,"n":7032,"o":41.2,"t":"2025-03-24T04:00:00Z","v":6686114,"vw":41.216051},{"c":41.24,"h":41.28,"l":41.22,"n":11156,"o":41.25,"t":"2025-03-25T04:00:00Z","v":4503207,"vw":41.239369},{"c":41.24,"h":41.26,"l":41.22,"n":5099,"o":41.24,"t":"2025-03-26T04:00:00Z","v":3739759,"vw":41.229215},{"c":41.23,"h":41.25,"l":41.21,"n":5545,"o":41.25,"t":"2025-03-27T04:00:00Z","v":2666300,"vw":41.224714},{"c":41.11,"h":41.275,"l":41.11,"n":10899,"o":41.25,"t":"2025-03-28T04:00:00Z","v":6352074,"vw":41.167764},{"c":41.13,"h":41.13,"l":41.035,"n":14771,"o":41.1,"t":"2025-03-31T04:00:00Z","v":8075013,"vw":41.098127},{"c":40.82,"h":40.88,"l":40.75,"n":8746,"o":40.86,"t":"2025-04-01T04:00:00Z","v":7886171,"vw":40.790927},{"c":40.81,"h":40.822,"l":40.7401,"n":7902,"o":40.82,"t":"2025-04-02T04:00:00Z","v":2848175,"vw":40.79648},{"c":40.42,"h":40.65,"l":40.4,"n":24268,"o":40.64,"t":"2025-04-03T04:00:00Z","v":24330558,"vw":40.470001},{"c":39.89,"h":40.23,"l":39.76,"n":39463,"o":40.2,"t":"2025-04-04T04:00:00Z","v":31820297,"vw":39.918854},{"c":39.47,"h":39.895,"l":39.0801,"n":48493,"o":39.37,"t":"2025-04-07T04:00:00Z","v":26630742,"vw":39.67084},{"c":39.61,"h":40.06,"l":39.57,"n":33909,"o":39.68,"t":"2025-04-08T04:00:00Z","v":21020863,"vw":39.92106},{"c":40.46,"h":40.68,"l":39.36,"n":53728,"o":39.36,"t":"2025-04-09T04:00:00Z","v":34042429,"vw":40.040078},{"c":40.03,"h":40.39,"l":39.97,"n":20751,"o":40.37,"t":"2025-04-10T04:00:00Z","v":16708108,"vw":40.089482},{"c":40.14,"h":40.18,"l":39.875,"n":12344,"o":40.05,"t":"2025-04-11T04:00:00Z","v":6972175,"vw":40.084573},{"c":40.29,"h":40.3498,"l":40.195,"n":13440,"o":40.27,"t":"2025-04-14T04:00:00Z","v":8496160,"vw":40.249036},{"c":40.37,"h":40.4269,"l":40.33,"n":10573,"o":40.33,"t":"2025-04-15T04:00:00Z","v":6089836,"vw":40.37908},{"c":40.23,"h":40.42,"l":40.21,"n":8239,"o":40.34,"t":"2025-04-16T04:00:00Z","v":5548845,"vw":40.324294},{"c":40.4,"h":40.42,"l":40.28,"n":7190,"o":40.32,"t":"2025-04-17T04:00:00Z","v":4265567,"vw":40.361855},{"c":40.38,"h":40.41,"l":40.3,"n":9923,"o":40.39,"t":"2025-04-21T04:00:00Z","v":3428703,"vw":40.348545},{"c":40.42,"h":40.51,"l":40.4,"n":8959,"o":40.47,"t":"2025-04-22T04:00:00Z","v":6774577,"vw":40.441391},{"c":40.65,"h":40.775,"l":40.6436,"n":10108,"o":40.67,"t":"2025-04-23T04:00:00Z","v":9565139,"vw":40.689405},{"c":40.8,"h":40.8,"l":40.685,"n":9903,"o":40.7,"t":"2025-04-24T04:00:00Z","v":10761438,"vw":40.758639},{"c":40.8,"h":40.865,"l":40.77,"n":7828,"o":40.83,"t":"2025-04-25T04:00:00Z","v":6496458,"vw":40.813408},{"c":40.84,"h":40.8679,"l":40.7844,"n":4096,"o":40.85,"t":"2025-04-28T04:00:00Z","v":2517545,"vw":40.822597},{"c":40.86,"h":40.87,"l":40.82,"n":4723,"o":40.85,"t":"2025-04-29T04:00:00Z","v":3720138,"vw":40.839985},{"c":40.78,"h":40.85,"l":40.73,"n":6313,"o":40.81,"t":"2025-04-30T04:00:00Z","v":6115724,"vw":40.77376},{"c":40.53,"h":40.6207,"l":40.51,"n":8290,"o":40.59,"t":"2025-05-01T04:00:00Z","v":7341648,"vw":40.554711},{"c":40.73,"h":40.75,"l":40.63,"n":7598,"o":40.65,"t":"2025-05-02T04:00:00Z","v":8062377,"vw":40.700285},{"c":40.73,"h":40.75,"l":40.68,"n":4087,"o":40.72,"t":"2025-05-05T04:00:00Z","v":3060942,"vw":40.728791},{"c":40.73,"h":40.7662,"l":40.68,"n":3675,"o":40.73,"t":"2025-05-06T04:00:00Z","v":1931397,"vw":40.727222},{"c":40.76,"h":40.8,"l":40.71,"n":4749,"o":40.76,"t":"2025-05-07T04:00:00Z","v":2573393,"vw":40.761944},{"c":40.83,"h":40.88,"l":40.775,"n":4722,"o":40.8,"t":"2025-05-08T04:00:00Z","v":3442285,"vw":40.830899},{"c":40.87,"h":40.89,"l":40.83,"n":3710,"o":40.84,"t":"2025-05-09T04:00:00Z","v":2083816,"vw":40.859161},{"c":41.13,"h":41.14,"l":41,"n":8196,"o":41.07,"t":"2025-05-12T04:00:00Z","v":6598313,"vw":41.092685},{"c":41.19,"h":41.23,"l":41.1435,"n":9046,"o":41.2,"t":"2025-05-13T04:00:00Z","v":6294447,"vw":41.18309},{"c":41.24,"h":41.265,"l":41.2,"n":11441,"o":41.22,"t":"2025-05-14T04:00:00Z","v":12887863,"vw":41.236625},{"c":41.26,"h":41.27,"l":41.23,"n":9038,"o":41.25,"t":"2025-05-15T04:00:00Z","v":4095846,"vw":41.256689},{"c":41.29,"h":41.3227,"l":41.26,"n":4593,"o":41.29,"t":"2025-05-16T04:00:00Z","v":2251916,"vw":41.286},{"c":41.3,"h":41.32,"l":41.24,"n":5065,"o":41.24,"t":"2025-05-19T04:00:00Z","v":2049305,"vw":41.282644},{"c":41.29,"h":41.3,"l":41.22,"n":7237,"o":41.29,"t":"2025-05-20T04:00:00Z","v":3993109,"vw":41.279876},{"c":41.22,"h":41.29,"l":41.2,"n":5031,"o":41.26,"t":"2025-05-21T04:00:00Z","v":2838830,"vw":41.243689},{"c":41.23,"h":41.27,"l":41.22,"n":5087,"o":41.24,"t":"2025-05-22T04:00:00Z","v":2293105,"vw":41.243442},{"c":41.23,"h":41.24,"l":41.19,"n":8934,"o":41.23,"t":"2025-05-23T04:00:00Z","v":3967879,"vw":41.22104},{"c":41.29,"h":41.3,"l":41.26,"n":4235,"o":41.26,"t":"2025-05-27T04:00:00Z","v":4828446,"vw":41.282691},{"c":41.32,"h":41.34,"l":41.295,"n":2992,"o":41.32,"t":"2025-05-28T04:00:00Z","v":3986107,"vw":41.313896},{"c":41.37,"h":41.37,"l":41.33,"n":9088,"o":41.35,"t":"2025-05-29T04:00:00Z","v":3819827,"vw":41.348525},{"c":41.39,"h":41.4,"l":41.37,"n":8818,"o":41.4,"t":"2025-05-30T04:00:00Z","v":2955660,"vw":41.390925},{"c":41.14,"h":41.162,"l":41.11,"n":4821,"o":41.15,"t":"2025-06-02T04:00:00Z","v":3186099,"vw":41.129396},{"c":41.15,"h":41.16,"l":41.12,"n":6700,"o":41.14,"t":"2025-06-03T04:00:00Z","v":3197439,"vw":41.138921},{"c":41.15,"h":41.17,"l":41.13,"n":6559,"o":41.17,"t":"2025-06-04T04:00:00Z","v":2558889,"vw":41.149934},{"c":41.1,"h":41.1999,"l":41.09,"n":4210,"o":41.17,"t":"2025-06-05T04:00:00Z","v":3228931,"vw":41.131953},{"c":41.19,"h":41.2,"l":41.16,"n":5367,"o":41.16,"t":"2025-06-06T04:00:00Z","v":3107065,"vw":41.17963},{"c":41.23,"h":41.23,"l":41.2,"n":3369,"o":41.22,"t":"2025-06-09T04:00:00Z","v":1160117,"vw":41.220517},{"c":41.24,"h":41.25,"l":41.21,"n":3322,"o":41.24,"t":"2025-06-10T04:00:00Z","v":1470040,"vw":41.22866},{"c":41.22,"h":41.25,"l":41.2,"n":3923,"o":41.25,"t":"2025-06-11T04:00:00Z","v":2523154,"vw":41.216763},{"c":41.22,"h":41.34,"l":41.2,"n":5787,"o":41.23,"t":"2025-06-12T04:00:00Z","v":1769243,"vw":41.216601},{"c":41.18,"h":41.23,"l":41.15,"n":6750,"o":41.22,"t":"2025-06-13T04:00:00Z","v":3728496,"vw":41.178046},{"c":41.24,"h":41.24,"l":41.19,"n":4070,"o":41.2,"t":"2025-06-16T04:00:00Z","v":1967805,"vw":41.22751},{"c":41.21,"h":41.23,"l":41.2,"n":3427,"o":41.23,"t":"2025-06-17T04:00:00Z","v":2253231,"vw":41.216502},{"c":41.24,"h":41.25,"l":41.21,"n":3131,"o":41.23,"t":"2025-06-18T04:00:00Z","v":2160746,"vw":41.229508},{"c":41.28,"h":41.28,"l":41.2401,"n":3849,"o":41.26,"t":"2025-06-20T04:00:00Z","v":1689060,"vw":41.25728},{"c":41.28,"h":41.3,"l":41.26,"n":7865,"o":41.29,"t":"2025-06-23T04:00:00Z","v":2923709,"vw":41.283756},{"c":41.39,"h":41.39,"l":41.3,"n":3706,"o":41.3,"t":"2025-06-24T04:00:00Z","v":1982945,"vw":41.347918},{"c":41.46,"h":41.46,"l":41.39,"n":4565,"o":41.4,"t":"2025-06-25T04:00:00Z","v":2124191,"vw":41.441201},{"c":41.48,"h":41.53,"l":41.47,"n":7502,"o":41.49,"t":"2025-06-26T04:00:00Z","v":4465714,"vw":41.509813},{"c":41.56,"h":41.57,"l":41.5,"n":11268,"o":41.52,"t":"2025-06-27T04:00:00Z","v":4961021,"vw":41.543706},{"c":41.59,"h":41.61,"l":41.57,"n":7939,"o":41.59,"t":"2025-06-30T04:00:00Z","v":5839906,"vw":41.586966},{"c":41.35,"h":41.36,"l":41.31,"n":7893,"o":41.33,"t":"2025-07-01T04:00:00Z","v":6072546,"vw":41.350113},{"c":41.4,"h":41.4,"l":41.34,"n":3507,"o":41.35,"t":"2025-07-02T04:00:00Z","v":1678478,"vw":41.370433},{"c":41.46,"h":41.46,"l":41.415,"n":3417,"o":41.43,"t":"2025-07-03T04:00:00Z","v":1075055,"vw":41.444702},{"c":41.4,"h":41.46,"l":41.38,"n":6877,"o":41.46,"t":"2025-07-07T04:00:00Z","v":3831695,"vw":41.405066},{"c":41.4,"h":41.44,"l":41.38,"n":6701,"o":41.44,"t":"2025-07-08T04:00:00Z","v":5133530,"vw":41.40497},{"c":41.44,"h":41.45,"l":41.4,"n":5340,"o":41.41,"t":"2025-07-09T04:00:00Z","v":3459880,"vw":41.424923},{"c":41.51,"h":41.52,"l":41.4247,"n":6238,"o":41.45,"t":"2025-07-10T04:00:00Z","v":5110352,"vw":41.485839},{"c":41.52,"h":41.53,"l":41.5,"n":5315,"o":41.5,"t":"2025-07-11T04:00:00Z","v":3203076,"vw":41.517711},{"c":41.55,"h":41.56,"l":41.4963,"n":4303,"o":41.52,"t":"2025-07-14T04:00:00Z","v":1170537,"vw":41.54655},{"c":41.53,"h":41.58,"l":41.52,"n":4940,"o":41.58,"t":"2025-07-15T04:00:00Z","v":1407292,"vw":41.540203},{"c":41.52,"h":41.565,"l":41.48,"n":7285,"o":41.55,"t":"2025-07-16T04:00:00Z","v":5760360,"vw":41.52283},{"c":41.54,"h":41.56,"l":41.51,"n":5926,"o":41.53,"t":"2025-07-17T04:00:00Z","v":7333694,"vw":41.53864},{"c":41.57,"h":41.58,"l":41.5415,"n":4397,"o":41.56,"t":"2025-07-18T04:00:00Z","v":2109984,"vw":41.564055},{"c":41.58,"h":41.6,"l":41.58,"n":4788,"o":41.58,"t":"2025-07-21T04:00:00Z","v":2161799,"vw":41.590281},{"c":41.61,"h":41.62,"l":41.56,"n":4506,"o":41.58,"t":"2025-07-22T04:00:00Z","v":4036609,"vw":41.594256},{"c":41.64,"h":41.65,"l":41.605,"n":4094,"o":41.61,"t":"2025-07-23T04:00:00Z","v":2521958,"vw":41.62703},{"c":41.62,"h":41.655,"l":41.61,"n":4500,"o":41.64,"t":"2025-07-24T04:00:00Z","v":2054989,"vw":41.633871},{"c":41.61,"h":41.66,"l":41.6,"n":8213,"o":41.65,"t":"2025-07-25T04:00:00Z","v":3179063,"vw":41.616177},{"c":41.63,"h":41.64,"l":41.61,"n":4454,"o":41.64,"t":"2025-07-28T04:00:00Z","v":2025443,"vw":41.618696},{"c":41.65,"h":41.65,"l":41.61,"n":6276,"o":41.63,"t":"2025-07-29T04:00:00Z","v":3011229,"vw":41.636817},{"c":41.61,"h":41.66,"l":41.59,"n":3810,"o":41.65,"t":"2025-07-30T04:00:00Z","v":2288518,"vw":41.624086},{"c":41.65,"h":41.67,"l":41.63,"n":7803,"o":41.65,"t":"2025-07-31T04:00:00Z","v":12131015,"vw":41.654571},{"c":41.28,"h":41.36,"l":41.28,"n":7548,"o":41.36,"t":"2025-08-01T04:00:00Z","v":4156666,"vw":41.322902},{"c":41.37,"h":41.37,"l":41.3243,"n":4966,"o":41.33,"t":"2025-08-04T04:00:00Z","v":2550356,"vw":41.35598},{"c":41.37,"h":41.39,"l":41.35,"n":4014,"o":41.38,"t":"2025-08-05T04:00:00Z","v":1206795,"vw":41.370996},{"c":41.41,"h":41.42,"l":41.37,"n":4909,"o":41.39,"t":"2025-08-06T04:00:00Z","v":2023266,"vw":41.401219},{"c":41.43,"h":41.44,"l":41.41,"n":3285,"o":41.43,"t":"2025-08-07T04:00:00Z","v":1247470,"vw":41.422798},{"c":41.43,"h":41.45,"l":41.43,"n":2317,"o":41.45,"t":"2025-08-08T04:00:00Z","v":1267779,"vw":41.434506},{"c":41.38,"h":41.43,"l":41.37,"n":4503,"o":41.43,"t":"2025-08-11T04:00:00Z","v":1143430,"vw":41.395199},{"c":41.42,"h":41.42,"l":41.38,"n":4052,"o":41.4,"t":"2025-08-12T04:00:00Z","v":1321502,"vw":41.401579},{"c":41.45,"h":41.46,"l":41.41,"n":5497,"o":41.45,"t":"2025-08-13T04:00:00Z","v":1930310,"vw":41.434314},{"c":41.45,"h":41.4599,"l":41.42,"n":3670,"o":41.42,"t":"2025-08-14T04:00:00Z","v":2579654,"vw":41.445593},{"c":41.44,"h":41.47,"l":41.43,"n":3301,"o":41.47,"t":"2025-08-15T04:00:00Z","v":606908,"vw":41.4486},{"c":41.47,"h":41.48,"l":41.46,"n":2433,"o":41.46,"t":"2025-08-18T04:00:00Z","v":1674926,"vw":41.470348},{"c":41.47,"h":41.48,"l":41.4546,"n":3106,"o":41.46,"t":"2025-08-19T04:00:00Z","v":1228317,"vw":41.469683},{"c":41.46,"h":41.48,"l":41.43,"n":3731,"o":41.48,"t":"2025-08-20T04:00:00Z","v":1460798,"vw":41.447858},{"c":41.44,"h":41.47,"l":41.44,"n":4188,"o":41.46,"t":"2025-08-21T04:00:00Z","v":1545475,"vw":41.452087},{"c":41.54,"h":41.55,"l":41.455,"n":5771,"o":41.48,"t":"2025-08-22T04:00:00Z","v":1914423,"vw":41.51679},{"c":41.55,"h":41.56,"l":41.5,"n":3511,"o":41.52,"t":"2025-08-25T04:00:00Z","v":1029436,"vw":41.538776},{"c":41.58,"h":41.58,"l":41.54,"n":3604,"o":41.56,"t":"2025-08-26T04:00:00Z","v":2015087,"vw":41.563145},{"c":41.58,"h":41.59,"l":41.5408,"n":7148,"o":41.58,"t":"2025-08-27T04:00:00Z","v":1734895,"vw":41.571722},{"c":41.59,"h":41.59,"l":41.57,"n":2661,"o":41.58,"t":"2025-08-28T04:00:00Z","v":949279,"vw":41.580117},{"c":41.6,"h":41.62,"l":41.59,"n":5596,"o":41.59,"t":"2025-08-29T04:00:00Z","v":2295958,"vw":41.601144},{"c":41.36,"h":41.36,"l":41.32,"n":4140,"o":41.34,"t":"2025-09-02T04:00:00Z","v":2346894,"vw":41.34187},{"c":41.37,"h":41.38,"l":41.36,"n":3074,"o":41.38,"t":"2025-09-03T04:00:00Z","v":2517664,"vw":41.365928},{"c":41.42,"h":41.42,"l":41.3701,"n":3665,"o":41.4,"t":"2025-09-04T04:00:00Z","v":2649830,"vw":41.399886},{"c":41.45,"h":41.47,"l":41.42,"n":5026,"o":41.47,"t":"2025-09-05T04:00:00Z","v":5434838,"vw":41.441192},{"c":41.47,"h":41.49,"l":41.46,"n":2963,"o":41.48,"t":"2025-09-08T04:00:00Z","v":2351208,"vw":41.474086},{"c":41.48,"h":41.5,"l":41.462,"n":4961,"o":41.5,"t":"2025-09-09T04:00:00Z","v":3001519,"vw":41.478273},{"c":41.48,"h":41.5,"l":41.47,"n":4369,"o":41.5,"t":"2025-09-10T04:00:00Z","v":2309681,"vw":41.48832},{"c":41.53,"h":41.54,"l":41.5,"n":4253,"o":41.51,"t":"2025-09-11T04:00:00Z","v":1746134,"vw":41.52104},{"c":41.55,"h":41.56,"l":41.53,"n":3709,"o":41.54,"t":"2025-09-12T04:00:00Z","v":1821397,"vw":41.540826},{"c":41.58,"h":41.59,"l":41.57,"n":3148,"o":41.57,"t":"2025-09-15T04:00:00Z","v":2388511,"vw":41.586296},{"c":41.59,"h":41.61,"l":41.58,"n":3857,"o":41.6,"t":"2025-09-16T04:00:00Z","v":2114513,"vw":41.596186},{"c":41.57,"h":41.63,"l":41.55,"n":5044,"o":41.62,"t":"2025-09-17T04:00:00Z","v":8307550,"vw":41.580693},{"c":41.59,"h":41.61,"l":41.59,"n":3610,"o":41.6,"t":"2025-09-18T04:00:00Z","v":5399388,"vw":41.600342},{"c":41.56,"h":41.6,"l":41.54,"n":4625,"o":41.6,"t":"2025-09-19T04:00:00Z","v":1800664,"vw":41.554492},{"c":41.6,"h":41.6,"l":41.55,"n":3673,"o":41.6,"t":"2025-09-22T04:00:00Z","v":2699582,"vw":41.58401},{"c":41.59,"h":41.63,"l":41.59,"n":3622,"o":41.61,"t":"2025-09-23T04:00:00Z","v":1390431,"vw":41.603587},{"c":41.59,"h":41.61,"l":41.58,"n":2909,"o":41.6,"t":"2025-09-24T04:00:00Z","v":857217,"vw":41.590524},{"c":41.54,"h":41.6,"l":41.53,"n":6572,"o":41.6,"t":"2025-09-25T04:00:00Z","v":2800699,"vw":41.548862},{"c":41.55,"h":41.57,"l":41.53,"n":4528,"o":41.57,"t":"2025-09-26T04:00:00Z","v":2122594,"vw":41.542926},{"c":41.57,"h":41.59,"l":41.55,"n":4136,"o":41.58,"t":"2025-09-29T04:00:00Z","v":1623896,"vw":41.566269},{"c":41.58,"h":41.59,"l":41.56,"n":4974,"o":41.56,"t":"2025-09-30T04:00:00Z","v":7352130,"vw":41.583733},{"c":41.32,"h":41.3599,"l":41.31,"n":6812,"o":41.35,"t":"2025-10-01T04:00:00Z","v":5124410,"vw":41.330535},{"c":41.33,"h":41.3766,"l":41.32,"n":7124,"o":41.35,"t":"2025-10-02T04:00:00Z","v":1864050,"vw":41.33233},{"c":41.37,"h":41.37,"l":41.32,"n":7378,"o":41.35,"t":"2025-10-03T04:00:00Z","v":5500656,"vw":41.349636},{"c":41.36,"h":41.38,"l":41.36,"n":5190,"o":41.37,"t":"2025-10-06T04:00:00Z","v":1268294,"vw":41.367584},{"c":41.33,"h":41.38,"l":41.32,"n":5174,"o":41.37,"t":"2025-10-07T04:00:00Z","v":1928862,"vw":41.3418},{"c":41.29,"h":41.345,"l":41.28,"n":5192,"o":41.34,"t":"2025-10-08T04:00:00Z","v":1754734,"vw":41.314312},{"c":41.21,"h":41.31,"l":41.195,"n":8429,"o":41.31,"t":"2025-10-09T04:00:00Z","v":5030042,"vw":41.225242},{"c":41.05,"h":41.23,"l":41.04,"n":9165,"o":41.23,"t":"2025-10-10T04:00:00Z","v":6374025,"vw":41.115523},{"c":41.14,"h":41.16,"l":41.06,"n":11019,"o":41.15,"t":"2025-10-13T04:00:00Z","v":3289272,"vw":41.104503},{"c":41.07,"h":41.11,"l":41.01,"n":8632,"o":41.11,"t":"2025-10-14T04:00:00Z","v":5496964,"vw":41.079155},{"c":41.12,"h":41.15,"l":41.06,"n":8104,"o":41.1,"t":"2025-10-15T04:00:00Z","v":3141469,"vw":41.107196},{"c":41.1,"h":41.1999,"l":41.09,"n":10139,"o":41.16,"t":"2025-10-16T04:00:00Z","v":9763441,"vw":41.162872},{"c":41.2,"h":41.225,"l":41.1001,"n":10853,"o":41.12,"t":"2025-10-17T04:00:00Z","v":5151312,"vw":41.14976},{"c":41.27,"h":41.29,"l":41.1902,"n":4476,"o":41.22,"t":"2025-10-20T04:00:00Z","v":4031364,"vw":41.23487},{"c":41.25,"h":41.2896,"l":41.24,"n":6058,"o":41.27,"t":"2025-10-21T04:00:00Z","v":1665930,"vw":41.259009},{"c":41.28,"h":41.3,"l":41.24,"n":9166,"o":41.27,"t":"2025-10-22T04:00:00Z","v":8513006,"vw":41.278608},{"c":41.33,"h":41.33,"l":41.29,"n":5035,"o":41.29,"t":"2025-10-23T04:00:00Z","v":2920768,"vw":41.313161},{"c":41.39,"h":41.408,"l":41.315,"n":6219,"o":41.36,"t":"2025-10-24T04:00:00Z","v":3977018,"vw":41.379142},{"c":41.48,"h":41.48,"l":41.4,"n":6684,"o":41.41,"t":"2025-10-27T04:00:00Z","v":3306526,"vw":41.442669},{"c":41.54,"h":41.54,"l":41.47,"n":4274,"o":41.5,"t":"2025-10-28T04:00:00Z","v":2177532,"vw":41.499467},{"c":41.52,"h":41.57,"l":41.49,"n":5292,"o":41.54,"t":"2025-10-29T04:00:00Z","v":3485769,"vw":41.526169},{"c":41.49,"h":41.5307,"l":41.47,"n":5855,"o":41.5,"t":"2025-10-30T04:00:00Z","v":1901972,"vw":41.486985},{"c":41.51,"h":41.54,"l":41.4943,"n":4593,"o":41.54,"t":"2025-10-31T04:00:00Z","v":2515631,"vw":41.514948},{"c":41.25,"h":41.28,"l":41.21,"n":3944,"o":41.28,"t":"2025-11-03T05:00:00Z","v":3052999,"vw":41.232736},{"c":41.25,"h":41.25,"l":41.1701,"n":6784,"o":41.2,"t":"2025-11-04T05:00:00Z","v":3822382,"vw":41.223382},{"c":41.26,"h":41.28,"l":41.21,"n":5934,"o":41.23,"t":"2025-11-05T05:00:00Z","v":3457406,"vw":41.251751},{"c":41.27,"h":41.28,"l":41.23,"n":8747,"o":41.27,"t":"2025-11-06T05:00:00Z","v":9138326,"vw":41.253319},{"c":41.26,"h":41.3,"l":41.2301,"n":6311,"o":41.3,"t":"2025-11-07T05:00:00Z","v":4802402,"vw":41.26433},{"c":41.31,"h":41.31,"l":41.29,"n":4538,"o":41.31,"t":"2025-11-10T05:00:00Z","v":2717274,"vw":41.301009},{"c":41.34,"h":41.35,"l":41.31,"n":3120,"o":41.31,"t":"2025-11-11T05:00:00Z","v":694527,"vw":41.323652},{"c":41.35,"h":41.355,"l":41.312,"n":4547,"o":41.32,"t":"2025-11-12T05:00:00Z","v":4266598,"vw":41.339859},{"c":41.32,"h":41.35,"l":41.3,"n":5016,"o":41.34,"t":"2025-11-13T05:00:00Z","v":3242984,"vw":41.325133},{"c":41.28,"h":41.3,"l":41.25,"n":6277,"o":41.3,"t":"2025-11-14T05:00:00Z","v":5880797,"vw":41.278662},{"c":41.2,"h":41.305,"l":41.19,"n":7546,"o":41.29,"t":"2025-11-17T05:00:00Z","v":6815826,"vw":41.248221},{"c":41.2,"h":41.26,"l":41.16,"n":5231,"o":41.24,"t":"2025-11-18T05:00:00Z","v":4019734,"vw":41.189285},{"c":41.22,"h":41.252,"l":41.18,"n":7413,"o":41.22,"t":"2025-11-19T05:00:00Z","v":4692395,"vw":41.216452},{"c":41.21,"h":41.299,"l":41.2,"n":7670,"o":41.27,"t":"2025-11-20T05:00:00Z","v":5788832,"vw":41.232755},{"c":41.22,"h":41.25,"l":41.2,"n":6342,"o":41.24,"t":"2025-11-21T05:00:00Z","v":2452215,"vw":41.220671},{"c":41.33,"h":41.34,"l":41.2401,"n":4677,"o":41.25,"t":"2025-11-24T05:00:00Z","v":3657187,"vw":41.312187},{"c":41.36,"h":41.41,"l":41.31,"n":6526,"o":41.34,"t":"2025-11-25T05:00:00Z","v":7932475,"vw":41.373448},{"c":41.43,"h":41.44,"l":41.3717,"n":4318,"o":41.38,"t":"2025-11-26T05:00:00Z","v":1491526,"vw":41.415254},{"c":41.49,"h":41.51,"l":41.42,"n":2525,"o":41.42,"t":"2025-11-28T05:00:00Z","v":4807835,"vw":41.459033},{"c":41.16,"h":41.24,"l":41.16,"n":7435,"o":41.21,"t":"2025-12-01T05:00:00Z","v":6707873,"vw":41.197559},{"c":41.18,"h":41.204,"l":41.16,"n":4776,"o":41.19,"t":"2025-12-02T05:00:00Z","v":4487491,"vw":41.172758},{"c":41.22,"h":41.23,"l":41.1639,"n":4908,"o":41.2,"t":"2025-12-03T05:00:00Z","v":2150159,"vw":41.198173},{"c":41.29,"h":41.2999,"l":41.22,"n":7105,"o":41.24,"t":"2025-12-04T05:00:00Z","v":3617900,"vw":41.272736},{"c":41.32,"h":41.36,"l":41.3,"n":4491,"o":41.31,"t":"2025-12-05T05:00:00Z","v":3986869,"vw":41.319098},{"c":41.35,"h":41.36,"l":41.32,"n":5075,"o":41.33,"t":"2025-12-08T05:00:00Z","v":1306943,"vw":41.331205},{"c":41.36,"h":41.37,"l":41.335,"n":5177,"o":41.37,"t":"2025-12-09T05:00:00Z","v":1983398,"vw":41.359279},{"c":41.39,"h":41.39,"l":41.34,"n":9080,"o":41.36,"t":"2025-12-10T05:00:00Z","v":3017815,"vw":41.365941},{"c":41.39,"h":41.43,"l":41.3624,"n":5703,"o":41.41,"t":"2025-12-11T05:00:00Z","v":1772018,"vw":41.385032},{"c":41.35,"h":41.41,"l":41.33,"n":6461,"o":41.41,"t":"2025-12-12T05:00:00Z","v":15041907,"vw":41.343615},{"c":41.36,"h":41.4001,"l":41.34,"n":4682,"o":41.39,"t":"2025-12-15T05:00:00Z","v":3447965,"vw":41.354947},{"c":41.35,"h":41.3765,"l":41.33,"n":5530,"o":41.36,"t":"2025-12-16T05:00:00Z","v":3593816,"vw":41.345874},{"c":41.31,"h":41.38,"l":41.31,"n":3630,"o":41.38,"t":"2025-12-17T05:00:00Z","v":2649120,"vw":41.330433},{"c":41.07,"h":41.18,"l":41.05,"n":7749,"o":41.12,"t":"2025-12-18T05:00:00Z","v":8852522,"vw":41.088714},{"c":41.11,"h":41.15,"l":41.09,"n":6564,"o":41.12,"t":"2025-12-19T05:00:00Z","v":5588547,"vw":41.101562},{"c":41.14,"h":41.15,"l":41.1,"n":5118,"o":41.14,"t":"2025-12-22T05:00:00Z","v":2733905,"vw":41.124602},{"c":41.16,"h":41.175,"l":41.14,"n":5149,"o":41.15,"t":"2025-12-23T05:00:00Z","v":2017522,"vw":41.15793},{"c":41.2,"h":41.2,"l":41.17,"n":4161,"o":41.17,"t":"2025-12-24T05:00:00Z","v":874831,"vw":41.188934},{"c":41.21,"h":41.28,"l":41.19,"n":3488,"o":41.25,"t":"2025-12-26T05:00:00Z","v":1253430,"vw":41.212668},{"c":41.23,"h":41.2301,"l":41.19,"n":3702,"o":41.23,"t":"2025-12-29T05:00:00Z","v":1180988,"vw":41.208426},{"c":41.25,"h":41.26,"l":41.22,"n":3895,"o":41.24,"t":"2025-12-30T05:00:00Z","v":2199841,"vw":41.247305},{"c":41.27,"h":41.29,"l":41.24,"n":3770,"o":41.27,"t":"2025-12-31T05:00:00Z","v":1724278,"vw":41.254942},{"c":41.3,"h":41.3076,"l":41.25,"n":5857,"o":41.3,"t":"2026-01-02T05:00:00Z","v":2713422,"vw":41.276388},{"c":41.34,"h":41.3445,"l":41.31,"n":4070,"o":41.32,"t":"2026-01-05T05:00:00Z","v":1686167,"vw":41.321885},{"c":41.36,"h":41.37,"l":41.34,"n":4122,"o":41.36,"t":"2026-01-06T05:00:00Z","v":1274676,"vw":41.352531},{"c":41.36,"h":41.376,"l":41.35,"n":4683,"o":41.37,"t":"2026-01-07T05:00:00Z","v":3419800,"vw":41.360684},{"c":41.39,"h":41.4,"l":41.36,"n":4317,"o":41.37,"t":"2026-01-08T05:00:00Z","v":4743865,"vw":41.378504},{"c":41.42,"h":41.42,"l":41.36,"n":9670,"o":41.4,"t":"2026-01-09T05:00:00Z","v":3464725,"vw":41.404872},{"c":41.42,"h":41.43,"l":41.4,"n":4346,"o":41.41,"t":"2026-01-12T05:00:00Z","v":1253260,"vw":41.41885},{"c":41.41,"h":41.44,"l":41.4,"n":4855,"o":41.41,"t":"2026-01-13T05:00:00Z","v":2025522,"vw":41.414111},{"c":41.4,"h":41.43,"l":41.38,"n":4854,"o":41.41,"t":"2026-01-14T05:00:00Z","v":2635487,"vw":41.391339},{"c":41.4,"h":41.42,"l":41.39,"n":3096,"o":41.42,"t":"2026-01-15T05:00:00Z","v":3239483,"vw":41.400827},{"c":41.42,"h":41.4376,"l":41.39,"n":10943,"o":41.41,"t":"2026-01-16T05:00:00Z","v":4342682,"vw":41.404516},{"c":41.33,"h":41.41,"l":41.33,"n":9635,"o":41.4,"t":"2026-01-20T05:00:00Z","v":3683337,"vw":41.361097},{"c":41.31,"h":41.39,"l":41.3,"n":9467,"o":41.37,"t":"2026-01-21T05:00:00Z","v":7822582,"vw":41.336904},{"c":41.35,"h":41.37,"l":41.33,"n":6101,"o":41.35,"t":"2026-01-22T05:00:00Z","v":8424502,"vw":41.352003},{"c":41.32,"h":41.36,"l":41.31,"n":6515,"o":41.36,"t":"2026-01-23T05:00:00Z","v":3415298,"vw":41.335076},{"c":41.26,"h":41.3299,"l":41.25,"n":6431,"o":41.32,"t":"2026-01-26T05:00:00Z","v":3326074,"vw":41.287425},{"c":41.25,"h":41.28,"l":41.23,"n":9538,"o":41.28,"t":"2026-01-27T05:00:00Z","v":14495087,"vw":41.250449},{"c":41.21,"h":41.27,"l":41.2,"n":7038,"o":41.25,"t":"2026-01-28T05:00:00Z","v":3544675,"vw":41.227546},{"c":41.06,"h":41.23,"l":41.05,"n":10086,"o":41.23,"t":"2026-01-29T05:00:00Z","v":5866400,"vw":41.094344},{"c":40.96,"h":41.07,"l":40.92,"n":14232,"o":41.06,"t":"2026-01-30T05:00:00Z","v":14723623,"vw":40.950346},{"c":40.89,"h":40.91,"l":40.72,"n":12026,"o":40.76,"t":"2026-02-02T05:00:00Z","v":11048176,"vw":40.868291},{"c":40.79,"h":40.9,"l":40.71,"n":10716,"o":40.89,"t":"2026-02-03T05:00:00Z","v":8951217,"vw":40.790675},{"c":40.64,"h":40.8013,"l":40.6,"n":13120,"o":40.75,"t":"2026-02-04T05:00:00Z","v":10080036,"vw":40.679136},{"c":40.57,"h":40.64,"l":40.535,"n":10168,"o":40.63,"t":"2026-02-05T05:00:00Z","v":8896077,"vw":40.57335},{"c":40.7,"h":40.72,"l":40.6,"n":9737,"o":40.62,"t":"2026-02-06T05:00:00Z","v":8324198,"vw":40.666922},{"c":40.71,"h":40.73,"l":40.65,"n":13685,"o":40.65,"t":"2026-02-09T05:00:00Z","v":5429432,"vw":40.701293},{"c":40.66,"h":40.711,"l":40.61,"n":8418,"o":40.7,"t":"2026-02-10T05:00:00Z","v":5602534,"vw":40.646229},{"c":40.71,"h":40.72,"l":40.67,"n":5514,"o":40.68,"t":"2026-02-11T05:00:00Z","v":5878552,"vw":40.691345},{"c":40.57,"h":40.76,"l":40.55,"n":6610,"o":40.73,"t":"2026-02-12T05:00:00Z","v":7170952,"vw":40.658407},{"c":40.62,"h":40.645,"l":40.5728,"n":4606,"o":40.59,"t":"2026-02-13T05:00:00Z","v":3901478,"vw":40.626519},{"c":40.61,"h":40.64,"l":40.59,"n":5333,"o":40.59,"t":"2026-02-17T05:00:00Z","v":2610833,"vw":40.618514},{"c":40.67,"h":40.7,"l":40.61,"n":5357,"o":40.64,"t":"2026-02-18T05:00:00Z","v":2351943,"vw":40.672295},{"c":40.6,"h":40.67,"l":40.59,"n":4887,"o":40.66,"t":"2026-02-19T05:00:00Z","v":3777808,"vw":40.629432},{"c":40.62,"h":40.67,"l":40.605,"n":5732,"o":40.63,"t":"2026-02-20T05:00:00Z","v":5815847,"vw":40.626019},{"c":40.31,"h":40.64,"l":40.3,"n":10302,"o":40.6,"t":"2026-02-23T05:00:00Z","v":6112244,"vw":40.419918},{"c":40.16,"h":40.31,"l":40.14,"n":13596,"o":40.31,"t":"2026-02-24T05:00:00Z","v":9117910,"vw":40.202565},{"c":40.29,"h":40.32,"l":40.14,"n":15065,"o":40.14,"t":"2026-02-25T05:00:00Z","v":9546362,"vw":40.243266},{"c":40.18,"h":40.29,"l":40.15,"n":14606,"o":40.27,"t":"2026-02-26T05:00:00Z","v":9488824,"vw":40.199361},{"c":39.89,"h":40.16,"l":39.84,"n":17447,"o":40.14,"t":"2026-02-27T05:00:00Z","v":12392458,"vw":39.966182},{"c":39.6,"h":39.665,"l":39.39,"n":14824,"o":39.45,"t":"2026-03-02T05:00:00Z","v":10936714,"vw":39.557858},{"c":39.64,"h":39.67,"l":39.391,"n":17025,"o":39.45,"t":"2026-03-03T05:00:00Z","v":12504509,"vw":39.512759},{"c":40,"h":40.0683,"l":39.64,"n":14918,"o":39.7,"t":"2026-03-04T05:00:00Z","v":9233865,"vw":39.952597},{"c":40.01,"h":40.15,"l":39.9,"n":15238,"o":40.02,"t":"2026-03-05T05:00:00Z","v":10706175,"vw":39.997426},{"c":39.76,"h":39.99,"l":39.73,"n":11987,"o":39.94,"t":"2026-03-06T05:00:00Z","v":9174713,"vw":39.790406},{"c":40.03,"h":40.04,"l":39.65,"n":9320,"o":39.72,"t":"2026-03-09T04:00:00Z","v":7248287,"vw":39.870389},{"c":40.09,"h":40.179,"l":40.04,"n":10905,"o":40.07,"t":"2026-03-10T04:00:00Z","v":4826987,"vw":40.105485},{"c":40.12,"h":40.1765,"l":40.09,"n":8708,"o":40.1,"t":"2026-03-11T04:00:00Z","v":4364391,"vw":40.121412},{"c":39.99,"h":40.1441,"l":39.965,"n":14751,"o":40.11,"t":"2026-03-12T04:00:00Z","v":12213710,"vw":40.043015},{"c":39.94,"h":40.1,"l":39.92,"n":11107,"o":40.06,"t":"2026-03-13T04:00:00Z","v":6810272,"vw":39.997074},{"c":40,"h":40.0799,"l":39.9557,"n":10557,"o":39.99,"t":"2026-03-16T04:00:00Z","v":7697203,"vw":40.032546},{"c":40.16,"h":40.165,"l":40.01,"n":8303,"o":40.05,"t":"2026-03-17T04:00:00Z","v":5883311,"vw":40.117796},{"c":40.08,"h":40.18,"l":39.79,"n":7745,"o":40.08,"t":"2026-03-18T04:00:00Z","v":2463212,"vw":40.126638},{"c":40.1,"h":40.15,"l":40.02,"n":10271,"o":40.03,"t":"2026-03-19T04:00:00Z","v":3284599,"vw":40.082279},{"c":40.04,"h":40.12,"l":40,"n":9523,"o":40.1,"t":"2026-03-20T04:00:00Z","v":6170939,"vw":40.061634},{"c":40.23,"h":40.27,"l":40,"n":10179,"o":40.07,"t":"2026-03-23T04:00:00Z","v":7277385,"vw":40.211881},{"c":40.14,"h":40.24,"l":40.125,"n":7870,"o":40.21,"t":"2026-03-24T04:00:00Z","v":4464525,"vw":40.153762},{"c":40.23,"h":40.25,"l":40.1401,"n":6565,"o":40.16,"t":"2026-03-25T04:00:00Z","v":4458002,"vw":40.217555},{"c":40.12,"h":40.25,"l":40.12,"n":7729,"o":40.18,"t":"2026-03-26T04:00:00Z","v":4007531,"vw":40.166216},{"c":39.9,"h":40.11,"l":39.88,"n":8764,"o":40.11,"t":"2026-03-27T04:00:00Z","v":5501658,"vw":39.950725},{"c":39.92,"h":40.015,"l":39.875,"n":17442,"o":39.93,"t":"2026-03-30T04:00:00Z","v":6815290,"vw":39.966617},{"c":40.14,"h":40.19,"l":39.97,"n":14362,"o":40.02,"t":"2026-03-31T04:00:00Z","v":8801686,"vw":40.091217},{"c":39.97,"h":40.01,"l":39.87,"n":8025,"o":39.93,"t":"2026-04-01T04:00:00Z","v":4507286,"vw":39.959977},{"c":40.03,"h":40.035,"l":39.83,"n":12270,"o":39.92,"t":"2026-04-02T04:00:00Z","v":5370494,"vw":39.942009},{"c":40.05,"h":40.095,"l":39.9,"n":6316,"o":40.03,"t":"2026-04-06T04:00:00Z","v":4124827,"vw":40.052834},{"c":40.06,"h":40.0899,"l":39.985,"n":4593,"o":40.06,"t":"2026-04-07T04:00:00Z","v":1805020,"vw":40.040707},{"c":40.28,"h":40.3005,"l":40.07,"n":5863,"o":40.25,"t":"2026-04-08T04:00:00Z","v":5338831,"vw":40.262807},{"c":40.24,"h":40.29,"l":40.165,"n":12745,"o":40.26,"t":"2026-04-09T04:00:00Z","v":7174321,"vw":40.237673},{"c":40.15,"h":40.23,"l":40.14,"n":5128,"o":40.23,"t":"2026-04-10T04:00:00Z","v":4492714,"vw":40.188516},{"c":40.18,"h":40.19,"l":40.04,"n":6341,"o":40.17,"t":"2026-04-13T04:00:00Z","v":4434020,"vw":40.088621},{"c":40.27,"h":40.3358,"l":40.1509,"n":5650,"o":40.17,"t":"2026-04-14T04:00:00Z","v":5700679,"vw":40.243496},{"c":40.37,"h":40.38,"l":40.27,"n":5844,"o":40.27,"t":"2026-04-15T04:00:00Z","v":3158152,"vw":40.330904},{"c":40.33,"h":40.385,"l":40.32,"n":6119,"o":40.36,"t":"2026-04-16T04:00:00Z","v":3021004,"vw":40.34784},{"c":40.52,"h":40.545,"l":40.36,"n":6319,"o":40.4,"t":"2026-04-17T04:00:00Z","v":7233158,"vw":40.477001},{"c":40.53,"h":40.55,"l":40.485,"n":5882,"o":40.5,"t":"2026-04-20T04:00:00Z","v":3620865,"vw":40.505981},{"c":40.49,"h":40.545,"l":40.46,"n":3968,"o":40.53,"t":"2026-04-21T04:00:00Z","v":1652291,"vw":40.493608},{"c":40.51,"h":40.6,"l":40.49,"n":2584,"o":40.57,"t":"2026-04-22T04:00:00Z","v":1121961,"vw":40.518607},{"c":40.4,"h":40.55,"l":40.37,"n":6127,"o":40.54,"t":"2026-04-23T04:00:00Z","v":2946488,"vw":40.413737},{"c":40.41,"h":40.49,"l":40.41,"n":4132,"o":40.45,"t":"2026-04-24T04:00:00Z","v":1599319,"vw":40.439551},{"c":40.53,"h":40.54,"l":40.45,"n":2986,"o":40.45,"t":"2026-04-27T04:00:00Z","v":2303829,"vw":40.517109},{"c":40.58,"h":40.6,"l":40.48,"n":3668,"o":40.51,"t":"2026-04-28T04:00:00Z","v":1654517,"vw":40.553617},{"c":40.58,"h":40.6099,"l":40.54,"n":3540,"o":40.58,"t":"2026-04-29T04:00:00Z","v":815732,"vw":40.573177},{"c":40.6,"h":40.63,"l":40.575,"n":4640,"o":40.6,"t":"2026-04-30T04:00:00Z","v":1707503,"vw":40.610342},{"c":40.48,"h":40.49,"l":40.42,"n":5619,"o":40.42,"t":"2026-05-01T04:00:00Z","v":2803744,"vw":40.45072},{"c":40.48,"h":40.49,"l":40.425,"n":9666,"o":40.46,"t":"2026-05-04T04:00:00Z","v":2397446,"vw":40.470364},{"c":40.47,"h":40.51,"l":40.45,"n":6760,"o":40.48,"t":"2026-05-05T04:00:00Z","v":2553267,"vw":40.476953},{"c":40.53,"h":40.565,"l":40.49,"n":8340,"o":40.54,"t":"2026-05-06T04:00:00Z","v":3279306,"vw":40.514789},{"c":40.54,"h":40.6,"l":40.53,"n":3146,"o":40.58,"t":"2026-05-07T04:00:00Z","v":2017883,"vw":40.564027},{"c":40.58,"h":40.61,"l":40.565,"n":5103,"o":40.6,"t":"2026-05-08T04:00:00Z","v":1364014,"vw":40.576608},{"c":40.61,"h":40.65,"l":40.58,"n":3132,"o":40.6,"t":"2026-05-11T04:00:00Z","v":1018432,"vw":40.614065},{"c":40.58,"h":40.6375,"l":40.53,"n":5416,"o":40.62,"t":"2026-05-12T04:00:00Z","v":2911759,"vw":40.556899},{"c":40.59,"h":40.6078,"l":40.53,"n":6431,"o":40.55,"t":"2026-05-13T04:00:00Z","v":1646100,"vw":40.583361},{"c":40.58,"h":40.62,"l":40.58,"n":3150,"o":40.59,"t":"2026-05-14T04:00:00Z","v":1105589,"vw":40.596933},{"c":40.51,"h":40.63,"l":40.4614,"n":8951,"o":40.59,"t":"2026-05-15T04:00:00Z","v":3882498,"vw":40.500373},{"c":40.51,"h":40.56,"l":40.48,"n":7336,"o":40.52,"t":"2026-05-18T04:00:00Z","v":4052113,"vw":40.500654},{"c":40.49,"h":40.54,"l":40.46,"n":8253,"o":40.52,"t":"2026-05-19T04:00:00Z","v":3671933,"vw":40.491265},{"c":40.5,"h":40.56,"l":40.4599,"n":3585,"o":40.5,"t":"2026-05-20T04:00:00Z","v":1299790,"vw":40.531715},{"c":40.5,"h":40.5255,"l":40.47,"n":4885,"o":40.49,"t":"2026-05-21T04:00:00Z","v":1209635,"vw":40.491655},{"c":40.46,"h":40.58,"l":40.45,"n":4907,"o":40.55,"t":"2026-05-22T04:00:00Z","v":2082700,"vw":40.513608},{"c":40.55,"h":40.56,"l":40.51,"n":3160,"o":40.53,"t":"2026-05-26T04:00:00Z","v":1095772,"vw":40.535106},{"c":40.58,"h":40.6,"l":40.55,"n":2600,"o":40.55,"t":"2026-05-27T04:00:00Z","v":986987,"vw":40.575969},{"c":40.57,"h":40.6,"l":40.56,"n":4947,"o":40.58,"t":"2026-05-28T04:00:00Z","v":3677735,"vw":40.590786},{"c":40.55,"h":40.62,"l":40.54,"n":7322,"o":40.6,"t":"2026-05-29T04:00:00Z","v":3167034,"vw":40.567164},{"c":40.37,"h":40.42,"l":40.33,"n":3595,"o":40.37,"t":"2026-06-01T04:00:00Z","v":2162632,"vw":40.372778},{"c":40.4,"h":40.425,"l":40.36,"n":4182,"o":40.41,"t":"2026-06-02T04:00:00Z","v":1245974,"vw":40.393778},{"c":40.35,"h":40.42,"l":40.33,"n":7674,"o":40.41,"t":"2026-06-03T04:00:00Z","v":2288112,"vw":40.347404},{"c":40.37,"h":40.4,"l":40.345,"n":6316,"o":40.38,"t":"2026-06-04T04:00:00Z","v":2064544,"vw":40.372402},{"c":40.3,"h":40.4,"l":40.3,"n":4748,"o":40.4,"t":"2026-06-05T04:00:00Z","v":2017524,"vw":40.326183},{"c":40.33,"h":40.35,"l":40.302,"n":8097,"o":40.31,"t":"2026-06-08T04:00:00Z","v":2446650,"vw":40.327323},{"c":40.34,"h":40.385,"l":40.28,"n":6703,"o":40.33,"t":"2026-06-09T04:00:00Z","v":1542788,"vw":40.330768},{"c":40.23,"h":40.305,"l":40.22,"n":7604,"o":40.3,"t":"2026-06-10T04:00:00Z","v":3113186,"vw":40.246858},{"c":40.28,"h":40.285,"l":40.2146,"n":5581,"o":40.26,"t":"2026-06-11T04:00:00Z","v":2698540,"vw":40.255481},{"c":40.28,"h":40.35,"l":40.25,"n":10331,"o":40.33,"t":"2026-06-12T04:00:00Z","v":2908445,"vw":40.285506},{"c":40.39,"h":40.415,"l":40.3116,"n":3929,"o":40.34,"t":"2026-06-15T04:00:00Z","v":1806477,"vw":40.364752},{"c":40.36,"h":40.4298,"l":40.36,"n":4884,"o":40.39,"t":"2026-06-16T04:00:00Z","v":1582770,"vw":40.376103},{"c":40.34,"h":40.3877,"l":40.305,"n":3090,"o":40.38,"t":"2026-06-17T04:00:00Z","v":645578,"vw":40.357982},{"c":40.38,"h":40.395,"l":40.34,"n":3111,"o":40.38,"t":"2026-06-18T04:00:00Z","v":631125,"vw":40.378537},{"c":40.33,"h":40.4,"l":40.31,"n":7712,"o":40.38,"t":"2026-06-22T04:00:00Z","v":2862214,"vw":40.364711},{"c":40.27,"h":40.33,"l":40.235,"n":7486,"o":40.32,"t":"2026-06-23T04:00:00Z","v":2548911,"vw":40.263588},{"c":40.19,"h":40.29,"l":40.175,"n":8410,"o":40.29,"t":"2026-06-24T04:00:00Z","v":3124345,"vw":40.21702},{"c":40.19,"h":40.25,"l":40.17,"n":6337,"o":40.25,"t":"2026-06-25T04:00:00Z","v":1692563,"vw":40.19653},{"c":40.17,"h":40.24,"l":40.15,"n":5285,"o":40.22,"t":"2026-06-26T04:00:00Z","v":1375455,"vw":40.190952},{"c":40.19,"h":40.21,"l":40.165,"n":4688,"o":40.2,"t":"2026-06-29T04:00:00Z","v":1268281,"vw":40.194171},{"c":40.29,"h":40.295,"l":40.17,"n":4515,"o":40.21,"t":"2026-06-30T04:00:00Z","v":1690861,"vw":40.243557},{"c":40.05,"h":40.12,"l":40.04,"n":4592,"o":40.08,"t":"2026-07-01T04:00:00Z","v":2439025,"vw":40.092135},{"c":40.15,"h":40.19,"l":40.08,"n":4536,"o":40.13,"t":"2026-07-02T04:00:00Z","v":1154682,"vw":40.139634},{"c":40.26,"h":40.27,"l":40.15,"n":5586,"o":40.15,"t":"2026-07-06T04:00:00Z","v":2476195,"vw":40.213728},{"c":40.28,"h":40.32,"l":40.24,"n":10855,"o":40.26,"t":"2026-07-07T04:00:00Z","v":2148241,"vw":40.279342},{"c":40.24,"h":40.27,"l":40.235,"n":5563,"o":40.25,"t":"2026-07-08T04:00:00Z","v":1757989,"vw":40.247726},{"c":40.32,"h":40.32,"l":40.2421,"n":4232,"o":40.28,"t":"2026-07-09T04:00:00Z","v":987084,"vw":40.28172},{"c":40.35,"h":40.37,"l":40.31,"n":5081,"o":40.31,"t":"2026-07-10T04:00:00Z","v":909395,"vw":40.353446},{"c":40.34,"h":40.36,"l":40.32,"n":3571,"o":40.33,"t":"2026-07-13T04:00:00Z","v":1037847,"vw":40.340139},{"c":40.33,"h":40.36,"l":40.295,"n":4458,"o":40.32,"t":"2026-07-14T04:00:00Z","v":1008465,"vw":40.338409},{"c":40.33,"h":40.38,"l":40.31,"n":3693,"o":40.35,"t":"2026-07-15T04:00:00Z","v":1060569,"vw":40.333623},{"c":40.35,"h":40.37,"l":40.33,"n":5960,"o":40.37,"t":"2026-07-16T04:00:00Z","v":1022499,"vw":40.343921},{"c":40.36,"h":40.395,"l":40.3228,"n":4431,"o":40.38,"t":"2026-07-17T04:00:00Z","v":1325068,"vw":40.369115},{"c":40.38,"h":40.39,"l":40.36,"n":3911,"o":40.39,"t":"2026-07-20T04:00:00Z","v":790357,"vw":40.381905},{"c":40.41,"h":40.42,"l":40.38,"n":3534,"o":40.4,"t":"2026-07-21T04:00:00Z","v":752142,"vw":40.392951},{"c":40.37,"h":40.42,"l":40.36,"n":4145,"o":40.39,"t":"2026-07-22T04:00:00Z","v":1063780,"vw":40.384207},{"c":40.29,"h":40.375,"l":40.27,"n":5296,"o":40.37,"t":"2026-07-23T04:00:00Z","v":1422621,"vw":40.305547},{"c":40.33,"h":40.34,"l":40.29,"n":4456,"o":40.32,"t":"2026-07-24T04:00:00Z","v":958030,"vw":40.315425},{"c":40.38,"h":40.4,"l":40.335,"n":2837,"o":40.37,"t":"2026-07-27T04:00:00Z","v":760322,"vw":40.381882},{"c":40.38,"h":40.39,"l":40.36,"n":2945,"o":40.36,"t":"2026-07-28T04:00:00Z","v":551662,"vw":40.380147},{"c":40.35,"h":40.4,"l":40.34,"n":5331,"o":40.39,"t":"2026-07-29T04:00:00Z","v":973628,"vw":40.365187},{"c":40.39,"h":40.42,"l":40.34,"n":4282,"o":40.39,"t":"2026-07-30T04:00:00Z","v":2200098,"vw":40.389866},{"c":40.4,"h":40.43,"l":40.375,"n":3578,"o":40.43,"t":"2026-07-31T04:00:00Z","v":742995,"vw":40.403924},{"c":40.25,"h":40.2561,"l":40.18,"n":5003,"o":40.21,"t":"2026-08-03T04:00:00Z","v":1674945,"vw":40.221582},{"c":40.3,"h":40.33,"l":40.272,"n":6433,"o":40.28,"t":"2026-08-04T04:00:00Z","v":2108139,"vw":40.313803},{"c":40.41,"h":40.42,"l":40.31,"n":6145,"o":40.33,"t":"2026-08-05T04:00:00Z","v":2999378,"vw":40.350692},{"c":40.4,"h":40.4454,"l":40.37,"n":10316,"o":40.42,"t":"2026-08-06T04:00:00Z","v":2139628,"vw":40.411252},{"c":40.44,"h":40.46,"l":40.41,"n":9340,"o":40.44,"t":"2026-08-07T04:00:00Z","v":2451455,"vw":40.433418},{"c":40.41,"h":40.4595,"l":40.39,"n":6491,"o":40.43,"t":"2026-08-10T04:00:00Z","v":2222892,"vw":40.409261},{"c":40.44,"h":40.44,"l":40.405,"n":4946,"o":40.43,"t":"2026-08-11T04:00:00Z","v":1246982,"vw":40.420764},{"c":40.52,"h":40.54,"l":40.43,"n":11261,"o":40.45,"t":"2026-08-12T04:00:00Z","v":1735832,"vw":40.492415},{"c":40.6,"h":40.61,"l":40.49,"n":7233,"o":40.5,"t":"2026-08-13T04:00:00Z","v":2420177,"vw":40.569432},{"c":40.57,"h":40.61,"l":40.55,"n":6738,"o":40.57,"t":"2026-08-14T04:00:00Z","v":2611666,"vw":40.579528},{"c":40.54,"h":40.605,"l":40.54,"n":2838,"o":40.58,"t":"2026-08-17T04:00:00Z","v":823012,"vw":40.5701},{"c":40.51,"h":40.58,"l":40.5,"n":7689,"o":40.56,"t":"2026-08-18T04:00:00Z","v":2648115,"vw":40.52119},{"c":40.57,"h":40.65,"l":40.5,"n":6002,"o":40.54,"t":"2026-08-19T04:00:00Z","v":3012863,"vw":40.574949},{"c":40.55,"h":40.57,"l":40.5432,"n":3621,"o":40.55,"t":"2026-08-20T04:00:00Z","v":881783,"vw":40.557821},{"c":40.62,"h":40.64,"l":40.5305,"n":3816,"o":40.59,"t":"2026-08-21T04:00:00Z","v":1135772,"vw":40.607599},{"c":40.64,"h":40.64,"l":40.61,"n":3545,"o":40.64,"t":"2026-08-24T04:00:00Z","v":820575,"vw":40.625107},{"c":40.67,"h":40.69,"l":40.65,"n":3327,"o":40.66,"t":"2026-08-25T04:00:00Z","v":737570,"vw":40.674385},{"c":40.71,"h":40.75,"l":40.66,"n":4355,"o":40.68,"t":"2026-08-26T04:00:00Z","v":1099591,"vw":40.709629},{"c":40.78,"h":40.78,"l":40.7014,"n":4001,"o":40.73,"t":"2026-08-27T04:00:00Z","v":1054954,"vw":40.737868},{"c":40.77,"h":40.78,"l":40.74,"n":3602,"o":40.77,"t":"2026-08-28T04:00:00Z","v":777937,"vw":40.769871},{"c":40.8,"h":40.8,"l":40.7501,"n":5631,"o":40.77,"t":"2026-08-31T04:00:00Z","v":2537210,"vw":40.779572},{"c":40.47,"h":40.5694,"l":40.455,"n":4399,"o":40.56,"t":"2026-09-01T04:00:00Z","v":1993378,"vw":40.485297},{"c":40.48,"h":40.54,"l":40.4573,"n":4944,"o":40.49,"t":"2026-09-02T04:00:00Z","v":1901619,"vw":40.500026},{"c":40.53,"h":40.53,"l":40.38,"n":4502,"o":40.5,"t":"2026-09-03T04:00:00Z","v":1152027,"vw":40.510336},{"c":40.57,"h":40.61,"l":40.52,"n":3720,"o":40.56,"t":"2026-09-04T04:00:00Z","v":1549017,"vw":40.560176},{"c":40.54,"h":40.6,"l":40.3327,"n":5575,"o":40.56,"t":"2026-09-08T04:00:00Z","v":1559163,"vw":40.551783},{"c":40.52,"h":40.5829,"l":40.49,"n":6388,"o":40.56,"t":"2026-09-09T04:00:00Z","v":1541406,"vw":40.525488},{"c":40.5,"h":40.55,"l":40.48,"n":5746,"o":40.52,"t":"2026-09-10T04:00:00Z","v":1396317,"vw":40.492081},{"c":40.53,"h":40.5593,"l":40.51,"n":4653,"o":40.53,"t":"2026-09-11T04:00:00Z","v":1754323,"vw":40.52676},{"c":40.58,"h":40.6139,"l":40.5236,"n":5469,"o":40.54,"t":"2026-09-14T04:00:00Z","v":1324270,"vw":40.558496},{"c":40.62,"h":40.64,"l":40.58,"n":5077,"o":40.59,"t":"2026-09-15T04:00:00Z","v":1522314,"vw":40.599543},{"c":40.6,"h":40.67,"l":40.59,"n":7767,"o":40.63,"t":"2026-09-16T04:00:00Z","v":1983303,"vw":40.639707},{"c":40.67,"h":40.68,"l":40.63,"n":10640,"o":40.65,"t":"2026-09-17T04:00:00Z","v":2425045,"vw":40.662766},{"c":40.61,"h":40.72,"l":40.59,"n":10953,"o":40.67,"t":"2026-09-18T04:00:00Z","v":5272804,"vw":40.613906},{"c":40.69,"h":40.7,"l":40.65,"n":6960,"o":40.66,"t":"2026-09-21T04:00:00Z","v":1693903,"vw":40.663493},{"c":40.71,"h":40.73,"l":40.679,"n":4393,"o":40.69,"t":"2026-09-22T04:00:00Z","v":1074663,"vw":40.709072},{"c":40.62,"h":40.73,"l":40.62,"n":5887,"o":40.73,"t":"2026-09-23T04:00:00Z","v":1891504,"vw":40.645151},{"c":40.51,"h":40.7,"l":40.48,"n":6714,"o":40.54,"t":"2026-09-24T04:00:00Z","v":2410923,"vw":40.529004},{"c":40.54,"h":40.56,"l":40.5,"n":7425,"o":40.56,"t":"2026-09-25T04:00:00Z","v":3895375,"vw":40.527836},{"c":40.46,"h":40.5756,"l":40.43,"n":7693,"o":40.54,"t":"2026-09-28T04:00:00Z","v":3999767,"vw":40.45905},{"c":40.46,"h":40.52,"l":40.405,"n":6419,"o":40.5,"t":"2026-09-29T04:00:00Z","v":5438903,"vw":40.436118},{"c":40.39,"h":40.495,"l":40.39,"n":5248,"o":40.48,"t":"2026-09-30T04:00:00Z","v":3335531,"vw":40.419224},{"c":40.19,"h":40.26,"l":40.055,"n":14616,"o":40.18,"t":"2026-10-01T04:00:00Z","v":9496368,"vw":40.148697},{"c":40.23,"h":40.27,"l":40.2012,"n":4475,"o":40.22,"t":"2026-10-02T04:00:00Z","v":1749691,"vw":40.240383},{"c":40.22,"h":40.2999,"l":40.18,"n":6416,"o":40.23,"t":"2026-10-05T04:00:00Z","v":1498393,"vw":40.223815},{"c":40.29,"h":40.31,"l":40.21,"n":5911,"o":40.25,"t":"2026-10-06T04:00:00Z","v":2346110,"vw":40.27163},{"c":40.22,"h":40.28,"l":40.185,"n":8802,"o":40.27,"t":"2026-10-07T04:00:00Z","v":1721498,"vw":40.222801},{"c":40.19,"h":40.3036,"l":40.15,"n":7366,"o":40.22,"t":"2026-10-08T04:00:00Z","v":1187757,"vw":40.180028},{"c":40.23,"h":40.243,"l":40.19,"n":4971,"o":40.24,"t":"2026-10-09T04:00:00Z","v":1436680,"vw":40.222527},{"c":40.19,"h":40.23,"l":40.18,"n":2930,"o":40.23,"t":"2026-10-12T04:00:00Z","v":701528,"vw":40.206554},{"c":40.15,"h":40.22,"l":40.1,"n":5591,"o":40.2,"t":"2026-10-13T04:00:00Z","v":1423863,"vw":40.135196},{"c":40.03,"h":40.17,"l":40.02,"n":7969,"o":40.15,"t":"2026-10-14T04:00:00Z","v":2567280,"vw":40.094222},{"c":40.12,"h":40.13,"l":40.01,"n":6019,"o":40.04,"t":"2026-10-15T04:00:00Z","v":2257861,"vw":40.050542},{"c":40.01,"h":40.125,"l":39.96,"n":9459,"o":40.1,"t":"2026-10-16T04:00:00Z","v":2355203,"vw":40.020601},{"c":39.98,"h":40.11,"l":39.97,"n":6116,"o":40.05,"t":"2026-10-19T04:00:00Z","v":3736144,"vw":39.999226},{"c":39.91,"h":40.0399,"l":39.88,"n":11622,"o":39.97,"t":"2026-10-20T04:00:00Z","v":5780391,"vw":39.926824},{"c":39.93,"h":40,"l":39.91,"n":10602,"o":39.94,"t":"2026-10-21T04:00:00Z","v":2824667,"vw":39.954962},{"c":39.86,"h":40.0299,"l":39.78,"n":9691,"o":39.91,"t":"2026-10-22T04:00:00Z","v":5564079,"vw":39.827391}],"volatilityBars":[{"c":40.695,"h":40.7,"l":40.679,"n":81,"o":40.69,"t":"2026-09-22T13:30:00Z","v":33740,"vw":40.690577},{"c":40.71,"h":40.71,"l":40.695,"n":56,"o":40.7,"t":"2026-09-22T13:45:00Z","v":6957,"vw":40.705474},{"c":40.71,"h":40.7199,"l":40.71,"n":72,"o":40.71,"t":"2026-09-22T14:00:00Z","v":8513,"vw":40.712926},{"c":40.725,"h":40.725,"l":40.71,"n":175,"o":40.72,"t":"2026-09-22T14:15:00Z","v":23118,"vw":40.718113},{"c":40.725,"h":40.73,"l":40.72,"n":104,"o":40.725,"t":"2026-09-22T14:30:00Z","v":21809,"vw":40.724012},{"c":40.715,"h":40.725,"l":40.71,"n":402,"o":40.725,"t":"2026-09-22T14:45:00Z","v":81847,"vw":40.716553},{"c":40.715,"h":40.72,"l":40.711,"n":126,"o":40.7128,"t":"2026-09-22T15:00:00Z","v":30296,"vw":40.715174},{"c":40.715,"h":40.7175,"l":40.71,"n":51,"o":40.715,"t":"2026-09-22T15:15:00Z","v":11585,"vw":40.714655},{"c":40.695,"h":40.7176,"l":40.69,"n":265,"o":40.715,"t":"2026-09-22T15:30:00Z","v":49771,"vw":40.701404},{"c":40.695,"h":40.7,"l":40.69,"n":157,"o":40.7,"t":"2026-09-22T15:45:00Z","v":46402,"vw":40.697264},{"c":40.695,"h":40.7,"l":40.69,"n":166,"o":40.695,"t":"2026-09-22T16:00:00Z","v":31223,"vw":40.698677},{"c":40.7,"h":40.7,"l":40.69,"n":64,"o":40.695,"t":"2026-09-22T16:15:00Z","v":21711,"vw":40.698875},{"c":40.705,"h":40.71,"l":40.69,"n":186,"o":40.695,"t":"2026-09-22T16:30:00Z","v":50461,"vw":40.699463},{"c":40.705,"h":40.71,"l":40.7,"n":131,"o":40.705,"t":"2026-09-22T16:45:00Z","v":34462,"vw":40.7034},{"c":40.705,"h":40.71,"l":40.7001,"n":86,"o":40.7001,"t":"2026-09-22T17:00:00Z","v":22459,"vw":40.70782},{"c":40.72,"h":40.72,"l":40.7,"n":240,"o":40.7099,"t":"2026-09-22T17:15:00Z","v":24274,"vw":40.708957},{"c":40.7141,"h":40.72,"l":40.71,"n":131,"o":40.72,"t":"2026-09-22T17:30:00Z","v":43566,"vw":40.715264},{"c":40.715,"h":40.72,"l":40.713,"n":167,"o":40.72,"t":"2026-09-22T17:45:00Z","v":33966,"vw":40.715328},{"c":40.715,"h":40.72,"l":40.71,"n":59,"o":40.715,"t":"2026-09-22T18:00:00Z","v":13586,"vw":40.715},{"c":40.715,"h":40.72,"l":40.71,"n":118,"o":40.715,"t":"2026-09-22T18:15:00Z","v":36664,"vw":40.713884},{"c":40.715,"h":40.72,"l":40.71,"n":96,"o":40.715,"t":"2026-09-22T18:30:00Z","v":49547,"vw":40.716137},{"c":40.7032,"h":40.72,"l":40.7032,"n":254,"o":40.7157,"t":"2026-09-22T18:45:00Z","v":49275,"vw":40.712881},{"c":40.705,"h":40.715,"l":40.7,"n":321,"o":40.705,"t":"2026-09-22T19:00:00Z","v":238441,"vw":40.708563},{"c":40.705,"h":40.71,"l":40.7,"n":77,"o":40.7,"t":"2026-09-22T19:15:00Z","v":11363,"vw":40.70535},{"c":40.71,"h":40.71,"l":40.7034,"n":82,"o":40.709,"t":"2026-09-22T19:30:00Z","v":16153,"vw":40.708808},{"c":40.725,"h":40.73,"l":40.7,"n":431,"o":40.705,"t":"2026-09-22T19:45:00Z","v":74235,"vw":40.713982},{"c":40.71,"h":40.71,"l":40.71,"n":4,"o":40.71,"t":"2026-09-22T20:00:00Z","v":6005,"vw":40.71},{"c":40.7119,"h":40.7119,"l":40.7119,"n":1,"o":40.7119,"t":"2026-09-22T21:30:00Z","v":100,"vw":40.7119},{"c":40.69,"h":40.73,"l":40.69,"n":93,"o":40.73,"t":"2026-09-23T13:30:00Z","v":26839,"vw":40.715873},{"c":40.67,"h":40.71,"l":40.67,"n":131,"o":40.68,"t":"2026-09-23T13:45:00Z","v":28582,"vw":40.683191},{"c":40.675,"h":40.68,"l":40.67,"n":106,"o":40.67,"t":"2026-09-23T14:00:00Z","v":28135,"vw":40.67292},{"c":40.665,"h":40.68,"l":40.66,"n":260,"o":40.675,"t":"2026-09-23T14:15:00Z","v":90832,"vw":40.671664},{"c":40.65,"h":40.665,"l":40.65,"n":378,"o":40.665,"t":"2026-09-23T14:30:00Z","v":73470,"vw":40.65988},{"c":40.655,"h":40.66,"l":40.64,"n":272,"o":40.655,"t":"2026-09-23T14:45:00Z","v":99718,"vw":40.649461},{"c":40.65,"h":40.655,"l":40.64,"n":239,"o":40.651,"t":"2026-09-23T15:00:00Z","v":273672,"vw":40.640955},{"c":40.645,"h":40.65,"l":40.64,"n":120,"o":40.645,"t":"2026-09-23T15:15:00Z","v":28326,"vw":40.645585},{"c":40.65,"h":40.65,"l":40.64,"n":176,"o":40.645,"t":"2026-09-23T15:30:00Z","v":49229,"vw":40.646517},{"c":40.65,"h":40.65,"l":40.645,"n":95,"o":40.645,"t":"2026-09-23T15:45:00Z","v":14118,"vw":40.645665},{"c":40.64,"h":40.65,"l":40.64,"n":569,"o":40.6463,"t":"2026-09-23T16:00:00Z","v":210686,"vw":40.644266},{"c":40.6351,"h":40.6486,"l":40.63,"n":178,"o":40.6486,"t":"2026-09-23T16:15:00Z","v":56425,"vw":40.639584},{"c":40.635,"h":40.64,"l":40.63,"n":72,"o":40.635,"t":"2026-09-23T16:30:00Z","v":16423,"vw":40.634982},{"c":40.635,"h":40.64,"l":40.63,"n":99,"o":40.6301,"t":"2026-09-23T16:45:00Z","v":19930,"vw":40.635531},{"c":40.625,"h":40.6351,"l":40.62,"n":110,"o":40.63,"t":"2026-09-23T17:00:00Z","v":33877,"vw":40.624639},{"c":40.625,"h":40.6299,"l":40.62,"n":150,"o":40.625,"t":"2026-09-23T17:15:00Z","v":30138,"vw":40.62528},{"c":40.645,"h":40.65,"l":40.62,"n":546,"o":40.625,"t":"2026-09-23T17:30:00Z","v":190085,"vw":40.63676},{"c":40.655,"h":40.655,"l":40.6401,"n":112,"o":40.649,"t":"2026-09-23T17:45:00Z","v":22031,"vw":40.647578},{"c":40.66,"h":40.66,"l":40.6501,"n":88,"o":40.655,"t":"2026-09-23T18:00:00Z","v":24958,"vw":40.654014},{"c":40.645,"h":40.6567,"l":40.64,"n":308,"o":40.65,"t":"2026-09-23T18:15:00Z","v":90079,"vw":40.646492},{"c":40.6401,"h":40.65,"l":40.64,"n":147,"o":40.645,"t":"2026-09-23T18:30:00Z","v":33420,"vw":40.644677},{"c":40.645,"h":40.6476,"l":40.64,"n":50,"o":40.645,"t":"2026-09-23T18:45:00Z","v":11687,"vw":40.644857},{"c":40.645,"h":40.6499,"l":40.64,"n":219,"o":40.6429,"t":"2026-09-23T19:00:00Z","v":73301,"vw":40.643742},{"c":40.645,"h":40.65,"l":40.64,"n":147,"o":40.645,"t":"2026-09-23T19:15:00Z","v":51822,"vw":40.64526},{"c":40.64,"h":40.65,"l":40.64,"n":191,"o":40.645,"t":"2026-09-23T19:30:00Z","v":39233,"vw":40.644158},{"c":40.63,"h":40.6451,"l":40.62,"n":855,"o":40.6401,"t":"2026-09-23T19:45:00Z","v":268896,"vw":40.633874},{"c":40.62,"h":40.62,"l":40.62,"n":4,"o":40.62,"t":"2026-09-23T20:00:00Z","v":2593,"vw":40.62},{"c":40.61,"h":40.61,"l":40.61,"n":6,"o":40.61,"t":"2026-09-24T12:00:00Z","v":500,"vw":40.61},{"c":40.565,"h":40.7,"l":40.54,"n":295,"o":40.54,"t":"2026-09-24T13:30:00Z","v":250313,"vw":40.565449},{"c":40.56,"h":40.57,"l":40.555,"n":155,"o":40.565,"t":"2026-09-24T13:45:00Z","v":64794,"vw":40.565678},{"c":40.55,"h":40.56,"l":40.55,"n":154,"o":40.555,"t":"2026-09-24T14:00:00Z","v":27796,"vw":40.554213},{"c":40.55,"h":40.555,"l":40.54,"n":260,"o":40.5506,"t":"2026-09-24T14:15:00Z","v":38641,"vw":40.549291},{"c":40.545,"h":40.56,"l":40.545,"n":162,"o":40.55,"t":"2026-09-24T14:30:00Z","v":44763,"vw":40.553403},{"c":40.54,"h":40.55,"l":40.54,"n":147,"o":40.545,"t":"2026-09-24T14:45:00Z","v":33567,"vw":40.545247},{"c":40.525,"h":40.5365,"l":40.5227,"n":124,"o":40.5365,"t":"2026-09-24T15:00:00Z","v":32214,"vw":40.528079},{"c":40.515,"h":40.53,"l":40.51,"n":247,"o":40.525,"t":"2026-09-24T15:15:00Z","v":171762,"vw":40.520597},{"c":40.505,"h":40.515,"l":40.5,"n":346,"o":40.515,"t":"2026-09-24T15:30:00Z","v":64145,"vw":40.509917},{"c":40.51,"h":40.51,"l":40.505,"n":147,"o":40.5077,"t":"2026-09-24T15:45:00Z","v":48942,"vw":40.50779},{"c":40.51,"h":40.51,"l":40.5,"n":122,"o":40.51,"t":"2026-09-24T16:00:00Z","v":31294,"vw":40.509363},{"c":40.53,"h":40.53,"l":40.51,"n":171,"o":40.51,"t":"2026-09-24T16:15:00Z","v":45484,"vw":40.525807},{"c":40.53,"h":40.54,"l":40.5233,"n":398,"o":40.5305,"t":"2026-09-24T16:30:00Z","v":96297,"vw":40.530871},{"c":40.525,"h":40.5399,"l":40.52,"n":153,"o":40.53,"t":"2026-09-24T16:45:00Z","v":141713,"vw":40.527435},{"c":40.515,"h":40.525,"l":40.51,"n":115,"o":40.525,"t":"2026-09-24T17:00:00Z","v":33606,"vw":40.517536},{"c":40.525,"h":40.525,"l":40.504,"n":531,"o":40.515,"t":"2026-09-24T17:15:00Z","v":215774,"vw":40.517507},{"c":40.525,"h":40.53,"l":40.52,"n":405,"o":40.525,"t":"2026-09-24T17:30:00Z","v":134290,"vw":40.5211},{"c":40.52,"h":40.53,"l":40.52,"n":107,"o":40.525,"t":"2026-09-24T17:45:00Z","v":17172,"vw":40.524333},{"c":40.52,"h":40.525,"l":40.515,"n":265,"o":40.52,"t":"2026-09-24T18:00:00Z","v":93140,"vw":40.520665},{"c":40.515,"h":40.53,"l":40.51,"n":171,"o":40.52,"t":"2026-09-24T18:15:00Z","v":53873,"vw":40.520011},{"c":40.525,"h":40.53,"l":40.515,"n":177,"o":40.515,"t":"2026-09-24T18:30:00Z","v":35235,"vw":40.520537},{"c":40.545,"h":40.55,"l":40.52,"n":235,"o":40.525,"t":"2026-09-24T18:45:00Z","v":85328,"vw":40.53293},{"c":40.5499,"h":40.5499,"l":40.54,"n":70,"o":40.545,"t":"2026-09-24T19:00:00Z","v":43796,"vw":40.548827},{"c":40.545,"h":40.55,"l":40.54,"n":265,"o":40.545,"t":"2026-09-24T19:15:00Z","v":81445,"vw":40.540887},{"c":40.535,"h":40.55,"l":40.53,"n":349,"o":40.545,"t":"2026-09-24T19:30:00Z","v":127777,"vw":40.540408},{"c":40.49,"h":40.54,"l":40.48,"n":1018,"o":40.535,"t":"2026-09-24T19:45:00Z","v":387798,"vw":40.508087},{"c":40.51,"h":40.51,"l":40.51,"n":6,"o":40.51,"t":"2026-09-24T20:00:00Z","v":7417,"vw":40.51},{"c":40.53,"h":40.53,"l":40.53,"n":1,"o":40.53,"t":"2026-09-24T20:30:00Z","v":200,"vw":40.53},{"c":40.5503,"h":40.5503,"l":40.51,"n":2,"o":40.51,"t":"2026-09-25T12:30:00Z","v":200,"vw":40.53015},{"c":40.555,"h":40.56,"l":40.53,"n":204,"o":40.56,"t":"2026-09-25T13:30:00Z","v":186934,"vw":40.555904},{"c":40.5551,"h":40.56,"l":40.55,"n":70,"o":40.56,"t":"2026-09-25T13:45:00Z","v":27811,"vw":40.551601},{"c":40.555,"h":40.5588,"l":40.55,"n":173,"o":40.555,"t":"2026-09-25T14:00:00Z","v":38297,"vw":40.553145},{"c":40.5439,"h":40.555,"l":40.54,"n":212,"o":40.55,"t":"2026-09-25T14:15:00Z","v":122003,"vw":40.54923},{"c":40.535,"h":40.54,"l":40.52,"n":302,"o":40.54,"t":"2026-09-25T14:30:00Z","v":1329367,"vw":40.538967},{"c":40.535,"h":40.5388,"l":40.53,"n":102,"o":40.53,"t":"2026-09-25T14:45:00Z","v":32681,"vw":40.532516},{"c":40.51,"h":40.54,"l":40.51,"n":445,"o":40.535,"t":"2026-09-25T15:00:00Z","v":82824,"vw":40.527534},{"c":40.505,"h":40.52,"l":40.505,"n":245,"o":40.5186,"t":"2026-09-25T15:15:00Z","v":242871,"vw":40.516755},{"c":40.51,"h":40.52,"l":40.505,"n":604,"o":40.505,"t":"2026-09-25T15:30:00Z","v":141083,"vw":40.511137},{"c":40.515,"h":40.52,"l":40.5,"n":319,"o":40.505,"t":"2026-09-25T15:45:00Z","v":440784,"vw":40.509491},{"c":40.515,"h":40.5199,"l":40.51,"n":108,"o":40.512,"t":"2026-09-25T16:00:00Z","v":28181,"vw":40.515131},{"c":40.52,"h":40.52,"l":40.51,"n":79,"o":40.515,"t":"2026-09-25T16:15:00Z","v":22967,"vw":40.514964},{"c":40.515,"h":40.515,"l":40.51,"n":128,"o":40.515,"t":"2026-09-25T16:30:00Z","v":26806,"vw":40.5133},{"c":40.515,"h":40.5176,"l":40.51,"n":127,"o":40.515,"t":"2026-09-25T16:45:00Z","v":25617,"vw":40.514905},{"c":40.515,"h":40.52,"l":40.51,"n":80,"o":40.515,"t":"2026-09-25T17:00:00Z","v":96506,"vw":40.518169},{"c":40.515,"h":40.5168,"l":40.51,"n":51,"o":40.515,"t":"2026-09-25T17:15:00Z","v":8204,"vw":40.513325},{"c":40.505,"h":40.52,"l":40.505,"n":323,"o":40.515,"t":"2026-09-25T17:30:00Z","v":157250,"vw":40.510534},{"c":40.51,"h":40.51,"l":40.5,"n":188,"o":40.505,"t":"2026-09-25T17:45:00Z","v":75670,"vw":40.508122},{"c":40.505,"h":40.51,"l":40.5,"n":187,"o":40.505,"t":"2026-09-25T18:00:00Z","v":36135,"vw":40.505406},{"c":40.505,"h":40.51,"l":40.5,"n":198,"o":40.505,"t":"2026-09-25T18:15:00Z","v":50707,"vw":40.504557},{"c":40.525,"h":40.53,"l":40.5,"n":335,"o":40.505,"t":"2026-09-25T18:30:00Z","v":50681,"vw":40.511748},{"c":40.535,"h":40.54,"l":40.5239,"n":527,"o":40.53,"t":"2026-09-25T18:45:00Z","v":148971,"vw":40.534422},{"c":40.52,"h":40.535,"l":40.51,"n":362,"o":40.535,"t":"2026-09-25T19:00:00Z","v":93954,"vw":40.521627},{"c":40.515,"h":40.52,"l":40.51,"n":296,"o":40.52,"t":"2026-09-25T19:15:00Z","v":49886,"vw":40.515983},{"c":40.525,"h":40.535,"l":40.51,"n":500,"o":40.515,"t":"2026-09-25T19:30:00Z","v":190198,"vw":40.519877},{"c":40.53,"h":40.54,"l":40.52,"n":1030,"o":40.525,"t":"2026-09-25T19:45:00Z","v":167048,"vw":40.524774},{"c":40.54,"h":40.54,"l":40.54,"n":6,"o":40.54,"t":"2026-09-25T20:00:00Z","v":9530,"vw":40.54},{"c":40.57,"h":40.57,"l":40.57,"n":1,"o":40.57,"t":"2026-09-25T21:00:00Z","v":100,"vw":40.57},{"c":40.55,"h":40.55,"l":40.55,"n":4,"o":40.55,"t":"2026-09-28T11:00:00Z","v":401,"vw":40.55},{"c":40.52,"h":40.52,"l":40.52,"n":2,"o":40.52,"t":"2026-09-28T13:15:00Z","v":400,"vw":40.52},{"c":40.495,"h":40.5756,"l":40.4943,"n":380,"o":40.54,"t":"2026-09-28T13:30:00Z","v":164458,"vw":40.510303},{"c":40.475,"h":40.495,"l":40.47,"n":266,"o":40.495,"t":"2026-09-28T13:45:00Z","v":45698,"vw":40.485712},{"c":40.48,"h":40.485,"l":40.47,"n":266,"o":40.475,"t":"2026-09-28T14:00:00Z","v":146447,"vw":40.481315},{"c":40.48,"h":40.485,"l":40.4733,"n":190,"o":40.48,"t":"2026-09-28T14:15:00Z","v":92566,"vw":40.477259},{"c":40.465,"h":40.48,"l":40.46,"n":366,"o":40.475,"t":"2026-09-28T14:30:00Z","v":99312,"vw":40.472063},{"c":40.4524,"h":40.465,"l":40.4524,"n":389,"o":40.465,"t":"2026-09-28T14:45:00Z","v":68405,"vw":40.462274},{"c":40.445,"h":40.46,"l":40.44,"n":1200,"o":40.455,"t":"2026-09-28T15:00:00Z","v":158864,"vw":40.451392},{"c":40.435,"h":40.45,"l":40.43,"n":381,"o":40.445,"t":"2026-09-28T15:15:00Z","v":159632,"vw":40.438598},{"c":40.445,"h":40.45,"l":40.43,"n":250,"o":40.43,"t":"2026-09-28T15:30:00Z","v":99009,"vw":40.441982},{"c":40.455,"h":40.46,"l":40.44,"n":221,"o":40.45,"t":"2026-09-28T15:45:00Z","v":80011,"vw":40.452986},{"c":40.455,"h":40.459,"l":40.45,"n":48,"o":40.455,"t":"2026-09-28T16:00:00Z","v":10420,"vw":40.454455},{"c":40.46,"h":40.47,"l":40.4534,"n":131,"o":40.4536,"t":"2026-09-28T16:15:00Z","v":28934,"vw":40.460764},{"c":40.4634,"h":40.48,"l":40.46,"n":173,"o":40.46,"t":"2026-09-28T16:30:00Z","v":98511,"vw":40.471234},{"c":40.4585,"h":40.4656,"l":40.455,"n":373,"o":40.465,"t":"2026-09-28T16:45:00Z","v":111664,"vw":40.46031},{"c":40.465,"h":40.465,"l":40.45,"n":120,"o":40.455,"t":"2026-09-28T17:00:00Z","v":43879,"vw":40.458376},{"c":40.47,"h":40.47,"l":40.46,"n":47,"o":40.465,"t":"2026-09-28T17:15:00Z","v":11653,"vw":40.466521},{"c":40.465,"h":40.4662,"l":40.46,"n":59,"o":40.465,"t":"2026-09-28T17:30:00Z","v":16362,"vw":40.465017},{"c":40.4601,"h":40.4799,"l":40.4601,"n":227,"o":40.4699,"t":"2026-09-28T17:45:00Z","v":104304,"vw":40.470037},{"c":40.46,"h":40.47,"l":40.46,"n":268,"o":40.465,"t":"2026-09-28T18:00:00Z","v":119068,"vw":40.461437},{"c":40.455,"h":40.465,"l":40.45,"n":293,"o":40.46,"t":"2026-09-28T18:15:00Z","v":83726,"vw":40.455119},{"c":40.445,"h":40.455,"l":40.44,"n":153,"o":40.45,"t":"2026-09-28T18:30:00Z","v":1050611,"vw":40.449882},{"c":40.455,"h":40.46,"l":40.44,"n":381,"o":40.445,"t":"2026-09-28T18:45:00Z","v":296482,"vw":40.445661},{"c":40.455,"h":40.46,"l":40.45,"n":337,"o":40.46,"t":"2026-09-28T19:00:00Z","v":87841,"vw":40.456967},{"c":40.465,"h":40.47,"l":40.45,"n":220,"o":40.46,"t":"2026-09-28T19:15:00Z","v":147348,"vw":40.463317},{"c":40.47,"h":40.47,"l":40.46,"n":191,"o":40.465,"t":"2026-09-28T19:30:00Z","v":81192,"vw":40.467062},{"c":40.455,"h":40.47,"l":40.45,"n":609,"o":40.465,"t":"2026-09-28T19:45:00Z","v":582983,"vw":40.459986},{"c":40.46,"h":40.46,"l":40.46,"n":7,"o":40.46,"t":"2026-09-28T20:00:00Z","v":6217,"vw":40.46},{"c":40.7035,"h":40.7035,"l":40.7035,"n":1,"o":40.7035,"t":"2026-09-28T20:15:00Z","v":100,"vw":40.7035},{"c":40.46,"h":40.46,"l":40.46,"n":1,"o":40.46,"t":"2026-09-28T20:30:00Z","v":100,"vw":40.46},{"c":40.51,"h":40.7336,"l":40.51,"n":2,"o":40.7336,"t":"2026-09-28T21:00:00Z","v":257,"vw":40.646596},{"c":40.4965,"h":40.4965,"l":40.4965,"n":1,"o":40.4965,"t":"2026-09-28T21:15:00Z","v":100,"vw":40.4965},{"c":40.4965,"h":40.4965,"l":40.4965,"n":1,"o":40.4965,"t":"2026-09-28T21:45:00Z","v":100,"vw":40.4965},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-09-28T22:15:00Z","v":100,"vw":40.6},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-09-28T22:30:00Z","v":100,"vw":40.6},{"c":40.6,"h":40.6,"l":40.6,"n":2,"o":40.6,"t":"2026-09-28T22:45:00Z","v":200,"vw":40.6},{"c":40.6,"h":40.6,"l":40.51,"n":2,"o":40.51,"t":"2026-09-28T23:00:00Z","v":200,"vw":40.555},{"c":40.46,"h":40.46,"l":40.46,"n":1,"o":40.46,"t":"2026-09-28T23:15:00Z","v":100,"vw":40.46},{"c":40.51,"h":40.524,"l":40.51,"n":2,"o":40.524,"t":"2026-09-28T23:30:00Z","v":200,"vw":40.517},{"c":40.4965,"h":40.4965,"l":40.4965,"n":1,"o":40.4965,"t":"2026-09-28T23:45:00Z","v":100,"vw":40.4965},{"c":40.6737,"h":40.6737,"l":40.6737,"n":1,"o":40.6737,"t":"2026-09-29T11:30:00Z","v":124,"vw":40.6737},{"c":40.45,"h":40.52,"l":40.44,"n":304,"o":40.5,"t":"2026-09-29T13:30:00Z","v":161882,"vw":40.464695},{"c":40.46,"h":40.46,"l":40.44,"n":335,"o":40.455,"t":"2026-09-29T13:45:00Z","v":145190,"vw":40.449263},{"c":40.465,"h":40.47,"l":40.45,"n":193,"o":40.455,"t":"2026-09-29T14:00:00Z","v":80358,"vw":40.463113},{"c":40.475,"h":40.49,"l":40.465,"n":205,"o":40.465,"t":"2026-09-29T14:15:00Z","v":57371,"vw":40.477038},{"c":40.475,"h":40.48,"l":40.47,"n":83,"o":40.4787,"t":"2026-09-29T14:30:00Z","v":23630,"vw":40.475316},{"c":40.475,"h":40.48,"l":40.465,"n":178,"o":40.475,"t":"2026-09-29T14:45:00Z","v":247345,"vw":40.477785},{"c":40.47,"h":40.48,"l":40.47,"n":236,"o":40.475,"t":"2026-09-29T15:00:00Z","v":80257,"vw":40.472495},{"c":40.465,"h":40.475,"l":40.46,"n":190,"o":40.4701,"t":"2026-09-29T15:15:00Z","v":67659,"vw":40.467744},{"c":40.465,"h":40.47,"l":40.46,"n":137,"o":40.465,"t":"2026-09-29T15:30:00Z","v":88191,"vw":40.465805},{"c":40.445,"h":40.47,"l":40.445,"n":201,"o":40.465,"t":"2026-09-29T15:45:00Z","v":55264,"vw":40.454886},{"c":40.435,"h":40.4498,"l":40.433,"n":138,"o":40.4498,"t":"2026-09-29T16:00:00Z","v":32618,"vw":40.437838},{"c":40.45,"h":40.45,"l":40.4303,"n":295,"o":40.435,"t":"2026-09-29T16:15:00Z","v":1058095,"vw":40.44011},{"c":40.455,"h":40.455,"l":40.445,"n":208,"o":40.445,"t":"2026-09-29T16:30:00Z","v":94570,"vw":40.450133},{"c":40.45,"h":40.4599,"l":40.445,"n":249,"o":40.45,"t":"2026-09-29T16:45:00Z","v":85723,"vw":40.449993},{"c":40.45,"h":40.45,"l":40.44,"n":176,"o":40.445,"t":"2026-09-29T17:00:00Z","v":42050,"vw":40.449184},{"c":40.445,"h":40.45,"l":40.44,"n":149,"o":40.45,"t":"2026-09-29T17:15:00Z","v":41580,"vw":40.448515},{"c":40.43,"h":40.46,"l":40.43,"n":295,"o":40.45,"t":"2026-09-29T17:30:00Z","v":113438,"vw":40.447011},{"c":40.41,"h":40.4399,"l":40.405,"n":353,"o":40.43,"t":"2026-09-29T17:45:00Z","v":171902,"vw":40.411747},{"c":40.42,"h":40.42,"l":40.41,"n":244,"o":40.415,"t":"2026-09-29T18:00:00Z","v":151386,"vw":40.416573},{"c":40.425,"h":40.425,"l":40.42,"n":137,"o":40.42,"t":"2026-09-29T18:15:00Z","v":42122,"vw":40.423015},{"c":40.415,"h":40.43,"l":40.41,"n":621,"o":40.42,"t":"2026-09-29T18:30:00Z","v":1299868,"vw":40.419777},{"c":40.42,"h":40.42,"l":40.41,"n":158,"o":40.415,"t":"2026-09-29T18:45:00Z","v":682999,"vw":40.419619},{"c":40.425,"h":40.43,"l":40.415,"n":346,"o":40.415,"t":"2026-09-29T19:00:00Z","v":219301,"vw":40.420346},{"c":40.43,"h":40.435,"l":40.42,"n":211,"o":40.425,"t":"2026-09-29T19:15:00Z","v":38995,"vw":40.430277},{"c":40.435,"h":40.44,"l":40.43,"n":119,"o":40.4395,"t":"2026-09-29T19:30:00Z","v":26904,"vw":40.436676},{"c":40.47,"h":40.47,"l":40.43,"n":565,"o":40.435,"t":"2026-09-29T19:45:00Z","v":318297,"vw":40.448096},{"c":40.46,"h":40.46,"l":40.46,"n":9,"o":40.46,"t":"2026-09-29T20:00:00Z","v":10355,"vw":40.46},{"c":40.4601,"h":40.4601,"l":40.46,"n":2,"o":40.46,"t":"2026-09-29T21:45:00Z","v":200,"vw":40.46005},{"c":40.475,"h":40.48,"l":40.46,"n":190,"o":40.48,"t":"2026-09-30T13:30:00Z","v":49620,"vw":40.472419},{"c":40.475,"h":40.48,"l":40.46,"n":149,"o":40.47,"t":"2026-09-30T13:45:00Z","v":32333,"vw":40.469197},{"c":40.48,"h":40.485,"l":40.47,"n":256,"o":40.475,"t":"2026-09-30T14:00:00Z","v":75940,"vw":40.479967},{"c":40.485,"h":40.49,"l":40.48,"n":85,"o":40.485,"t":"2026-09-30T14:15:00Z","v":16108,"vw":40.484686},{"c":40.48,"h":40.495,"l":40.48,"n":272,"o":40.481,"t":"2026-09-30T14:30:00Z","v":51364,"vw":40.488388},{"c":40.46,"h":40.485,"l":40.46,"n":185,"o":40.485,"t":"2026-09-30T14:45:00Z","v":50482,"vw":40.476968},{"c":40.45,"h":40.465,"l":40.45,"n":141,"o":40.46,"t":"2026-09-30T15:00:00Z","v":31845,"vw":40.45532},{"c":40.4499,"h":40.46,"l":40.443,"n":248,"o":40.455,"t":"2026-09-30T15:15:00Z","v":517809,"vw":40.456032},{"c":40.455,"h":40.455,"l":40.44,"n":152,"o":40.445,"t":"2026-09-30T15:30:00Z","v":84486,"vw":40.443243},{"c":40.43,"h":40.4557,"l":40.43,"n":132,"o":40.455,"t":"2026-09-30T15:45:00Z","v":32413,"vw":40.446021},{"c":40.425,"h":40.43,"l":40.42,"n":149,"o":40.43,"t":"2026-09-30T16:00:00Z","v":35469,"vw":40.424222},{"c":40.435,"h":40.435,"l":40.42,"n":258,"o":40.425,"t":"2026-09-30T16:15:00Z","v":356406,"vw":40.423465},{"c":40.435,"h":40.44,"l":40.43,"n":147,"o":40.435,"t":"2026-09-30T16:30:00Z","v":34657,"vw":40.434607},{"c":40.43,"h":40.44,"l":40.43,"n":103,"o":40.435,"t":"2026-09-30T16:45:00Z","v":22345,"vw":40.433761},{"c":40.43,"h":40.4375,"l":40.42,"n":116,"o":40.43,"t":"2026-09-30T17:00:00Z","v":36476,"vw":40.430187},{"c":40.415,"h":40.425,"l":40.41,"n":195,"o":40.42,"t":"2026-09-30T17:15:00Z","v":64735,"vw":40.417235},{"c":40.415,"h":40.42,"l":40.4134,"n":113,"o":40.415,"t":"2026-09-30T17:30:00Z","v":59005,"vw":40.41939},{"c":40.42,"h":40.42,"l":40.4101,"n":114,"o":40.415,"t":"2026-09-30T17:45:00Z","v":14240,"vw":40.41582},{"c":40.425,"h":40.43,"l":40.415,"n":146,"o":40.4199,"t":"2026-09-30T18:00:00Z","v":39840,"vw":40.423596},{"c":40.43,"h":40.43,"l":40.42,"n":99,"o":40.425,"t":"2026-09-30T18:15:00Z","v":25135,"vw":40.422394},{"c":40.415,"h":40.43,"l":40.415,"n":228,"o":40.425,"t":"2026-09-30T18:30:00Z","v":81649,"vw":40.420386},{"c":40.4101,"h":40.42,"l":40.41,"n":160,"o":40.415,"t":"2026-09-30T18:45:00Z","v":57125,"vw":40.41345},{"c":40.4133,"h":40.4195,"l":40.41,"n":127,"o":40.415,"t":"2026-09-30T19:00:00Z","v":27777,"vw":40.413798},{"c":40.4,"h":40.415,"l":40.39,"n":390,"o":40.415,"t":"2026-09-30T19:15:00Z","v":1310251,"vw":40.39097},{"c":40.3956,"h":40.4,"l":40.39,"n":230,"o":40.395,"t":"2026-09-30T19:30:00Z","v":34138,"vw":40.396147},{"c":40.39,"h":40.41,"l":40.39,"n":765,"o":40.4,"t":"2026-09-30T19:45:00Z","v":177352,"vw":40.399953},{"c":40.39,"h":40.39,"l":40.39,"n":9,"o":40.39,"t":"2026-09-30T20:00:00Z","v":14268,"vw":40.39},{"c":40.3775,"h":40.3775,"l":40.3659,"n":2,"o":40.3659,"t":"2026-09-30T22:30:00Z","v":200,"vw":40.3717},{"c":40.3659,"h":40.3659,"l":40.3659,"n":1,"o":40.3659,"t":"2026-09-30T22:45:00Z","v":100,"vw":40.3659},{"c":40.3659,"h":40.3659,"l":40.3659,"n":1,"o":40.3659,"t":"2026-09-30T23:00:00Z","v":100,"vw":40.3659},{"c":40.3659,"h":40.3659,"l":40.3659,"n":2,"o":40.3659,"t":"2026-09-30T23:15:00Z","v":200,"vw":40.3659},{"c":40.3659,"h":40.3659,"l":40.3659,"n":1,"o":40.3659,"t":"2026-09-30T23:30:00Z","v":100,"vw":40.3659},{"c":40.37,"h":40.37,"l":40.3659,"n":2,"o":40.3659,"t":"2026-09-30T23:45:00Z","v":200,"vw":40.36795},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-10-01T12:15:00Z","v":200,"vw":40.3},{"c":40.13,"h":40.2,"l":40.13,"n":574,"o":40.18,"t":"2026-10-01T13:30:00Z","v":233143,"vw":40.158765},{"c":40.12,"h":40.1351,"l":40.12,"n":554,"o":40.135,"t":"2026-10-01T13:45:00Z","v":208757,"vw":40.127878},{"c":40.085,"h":40.125,"l":40.08,"n":494,"o":40.125,"t":"2026-10-01T14:00:00Z","v":230498,"vw":40.098814},{"c":40.07,"h":40.09,"l":40.06,"n":1194,"o":40.085,"t":"2026-10-01T14:15:00Z","v":216980,"vw":40.076715},{"c":40.0803,"h":40.0901,"l":40.06,"n":450,"o":40.07,"t":"2026-10-01T14:30:00Z","v":166654,"vw":40.079899},{"c":40.065,"h":40.08,"l":40.06,"n":344,"o":40.08,"t":"2026-10-01T14:45:00Z","v":139121,"vw":40.07004},{"c":40.07,"h":40.07,"l":40.055,"n":596,"o":40.0687,"t":"2026-10-01T15:00:00Z","v":159770,"vw":40.063247},{"c":40.07,"h":40.0766,"l":40.065,"n":857,"o":40.065,"t":"2026-10-01T15:15:00Z","v":733796,"vw":40.069632},{"c":40.06,"h":40.08,"l":40.06,"n":408,"o":40.075,"t":"2026-10-01T15:30:00Z","v":185338,"vw":40.067413},{"c":40.08,"h":40.08,"l":40.06,"n":234,"o":40.06,"t":"2026-10-01T15:45:00Z","v":82985,"vw":40.068909},{"c":40.095,"h":40.1,"l":40.0734,"n":268,"o":40.075,"t":"2026-10-01T16:00:00Z","v":90105,"vw":40.086897},{"c":40.09,"h":40.1,"l":40.08,"n":442,"o":40.095,"t":"2026-10-01T16:15:00Z","v":214236,"vw":40.091579},{"c":40.09,"h":40.1,"l":40.085,"n":505,"o":40.085,"t":"2026-10-01T16:30:00Z","v":225474,"vw":40.09011},{"c":40.1,"h":40.1,"l":40.085,"n":316,"o":40.085,"t":"2026-10-01T16:45:00Z","v":91021,"vw":40.094486},{"c":40.115,"h":40.1158,"l":40.094,"n":309,"o":40.1,"t":"2026-10-01T17:00:00Z","v":107306,"vw":40.106224},{"c":40.16,"h":40.16,"l":40.11,"n":541,"o":40.115,"t":"2026-10-01T17:15:00Z","v":1195384,"vw":40.131079},{"c":40.18,"h":40.26,"l":40.155,"n":1059,"o":40.16,"t":"2026-10-01T17:30:00Z","v":1455036,"vw":40.187562},{"c":40.16,"h":40.185,"l":40.16,"n":471,"o":40.18,"t":"2026-10-01T17:45:00Z","v":240937,"vw":40.174531},{"c":40.18,"h":40.18,"l":40.15,"n":604,"o":40.165,"t":"2026-10-01T18:00:00Z","v":334052,"vw":40.160864},{"c":40.195,"h":40.205,"l":40.1751,"n":426,"o":40.18,"t":"2026-10-01T18:15:00Z","v":223201,"vw":40.192937},{"c":40.195,"h":40.21,"l":40.19,"n":344,"o":40.195,"t":"2026-10-01T18:30:00Z","v":176022,"vw":40.198576},{"c":40.2,"h":40.21,"l":40.19,"n":422,"o":40.195,"t":"2026-10-01T18:45:00Z","v":388152,"vw":40.199196},{"c":40.19,"h":40.21,"l":40.19,"n":503,"o":40.205,"t":"2026-10-01T19:00:00Z","v":360275,"vw":40.197353},{"c":40.19,"h":40.195,"l":40.18,"n":380,"o":40.19,"t":"2026-10-01T19:15:00Z","v":334194,"vw":40.185528},{"c":40.185,"h":40.2,"l":40.1801,"n":674,"o":40.19,"t":"2026-10-01T19:30:00Z","v":528745,"vw":40.19032},{"c":40.195,"h":40.2,"l":40.18,"n":1571,"o":40.19,"t":"2026-10-01T19:45:00Z","v":1133706,"vw":40.18829},{"c":40.19,"h":40.19,"l":40.19,"n":6,"o":40.19,"t":"2026-10-01T20:00:00Z","v":28880,"vw":40.19},{"c":40.25,"h":40.25,"l":40.2012,"n":254,"o":40.22,"t":"2026-10-02T13:30:00Z","v":120004,"vw":40.216706},{"c":40.24,"h":40.25,"l":40.24,"n":62,"o":40.245,"t":"2026-10-02T13:45:00Z","v":235353,"vw":40.240351},{"c":40.255,"h":40.26,"l":40.23,"n":342,"o":40.245,"t":"2026-10-02T14:00:00Z","v":73140,"vw":40.246688},{"c":40.26,"h":40.27,"l":40.255,"n":246,"o":40.26,"t":"2026-10-02T14:15:00Z","v":69258,"vw":40.261962},{"c":40.265,"h":40.27,"l":40.26,"n":157,"o":40.265,"t":"2026-10-02T14:30:00Z","v":61814,"vw":40.263553},{"c":40.2501,"h":40.265,"l":40.25,"n":168,"o":40.265,"t":"2026-10-02T14:45:00Z","v":41346,"vw":40.259278},{"c":40.24,"h":40.2559,"l":40.24,"n":166,"o":40.255,"t":"2026-10-02T15:00:00Z","v":37627,"vw":40.249025},{"c":40.225,"h":40.235,"l":40.22,"n":194,"o":40.235,"t":"2026-10-02T15:15:00Z","v":34489,"vw":40.227842},{"c":40.24,"h":40.24,"l":40.22,"n":168,"o":40.225,"t":"2026-10-02T15:30:00Z","v":177891,"vw":40.22994},{"c":40.245,"h":40.2499,"l":40.23,"n":100,"o":40.24,"t":"2026-10-02T15:45:00Z","v":84633,"vw":40.24329},{"c":40.2499,"h":40.25,"l":40.24,"n":43,"o":40.245,"t":"2026-10-02T16:00:00Z","v":11159,"vw":40.245454},{"c":40.245,"h":40.2499,"l":40.2434,"n":34,"o":40.245,"t":"2026-10-02T16:15:00Z","v":4743,"vw":40.246768},{"c":40.25,"h":40.26,"l":40.245,"n":206,"o":40.245,"t":"2026-10-02T16:30:00Z","v":111117,"vw":40.256415},{"c":40.255,"h":40.26,"l":40.25,"n":88,"o":40.2541,"t":"2026-10-02T16:45:00Z","v":41844,"vw":40.258055},{"c":40.255,"h":40.26,"l":40.25,"n":88,"o":40.25,"t":"2026-10-02T17:00:00Z","v":37150,"vw":40.254655},{"c":40.245,"h":40.26,"l":40.245,"n":127,"o":40.25,"t":"2026-10-02T17:15:00Z","v":19269,"vw":40.250934},{"c":40.245,"h":40.25,"l":40.2401,"n":71,"o":40.245,"t":"2026-10-02T17:30:00Z","v":8678,"vw":40.246415},{"c":40.245,"h":40.25,"l":40.24,"n":90,"o":40.245,"t":"2026-10-02T17:45:00Z","v":21119,"vw":40.248081},{"c":40.25,"h":40.255,"l":40.245,"n":224,"o":40.245,"t":"2026-10-02T18:00:00Z","v":49213,"vw":40.250409},{"c":40.235,"h":40.255,"l":40.235,"n":124,"o":40.25,"t":"2026-10-02T18:15:00Z","v":44476,"vw":40.242301},{"c":40.235,"h":40.24,"l":40.23,"n":143,"o":40.235,"t":"2026-10-02T18:30:00Z","v":45792,"vw":40.233232},{"c":40.24,"h":40.24,"l":40.2301,"n":88,"o":40.24,"t":"2026-10-02T18:45:00Z","v":20288,"vw":40.2362},{"c":40.23,"h":40.24,"l":40.23,"n":371,"o":40.235,"t":"2026-10-02T19:00:00Z","v":104924,"vw":40.232556},{"c":40.24,"h":40.24,"l":40.23,"n":210,"o":40.2312,"t":"2026-10-02T19:15:00Z","v":145547,"vw":40.233751},{"c":40.235,"h":40.24,"l":40.235,"n":110,"o":40.235,"t":"2026-10-02T19:30:00Z","v":18496,"vw":40.236092},{"c":40.23,"h":40.24,"l":40.2201,"n":487,"o":40.24,"t":"2026-10-02T19:45:00Z","v":108830,"vw":40.228726},{"c":40.23,"h":40.23,"l":40.23,"n":5,"o":40.23,"t":"2026-10-02T20:00:00Z","v":19575,"vw":40.23},{"c":40.215,"h":40.2999,"l":40.18,"n":125,"o":40.23,"t":"2026-10-05T13:30:00Z","v":59357,"vw":40.231312},{"c":40.215,"h":40.22,"l":40.2101,"n":103,"o":40.2151,"t":"2026-10-05T13:45:00Z","v":18168,"vw":40.215617},{"c":40.215,"h":40.22,"l":40.21,"n":138,"o":40.215,"t":"2026-10-05T14:00:00Z","v":24222,"vw":40.212267},{"c":40.215,"h":40.22,"l":40.2101,"n":376,"o":40.215,"t":"2026-10-05T14:15:00Z","v":56739,"vw":40.215924},{"c":40.215,"h":40.22,"l":40.2003,"n":256,"o":40.22,"t":"2026-10-05T14:30:00Z","v":63795,"vw":40.212568},{"c":40.215,"h":40.2276,"l":40.2124,"n":222,"o":40.215,"t":"2026-10-05T14:45:00Z","v":67198,"vw":40.219707},{"c":40.205,"h":40.22,"l":40.2,"n":245,"o":40.215,"t":"2026-10-05T15:00:00Z","v":65188,"vw":40.212078},{"c":40.245,"h":40.245,"l":40.205,"n":387,"o":40.205,"t":"2026-10-05T15:15:00Z","v":115804,"vw":40.221342},{"c":40.24,"h":40.2451,"l":40.2324,"n":247,"o":40.2451,"t":"2026-10-05T15:30:00Z","v":56997,"vw":40.240464},{"c":40.245,"h":40.25,"l":40.235,"n":173,"o":40.235,"t":"2026-10-05T15:45:00Z","v":56546,"vw":40.241104},{"c":40.242,"h":40.2457,"l":40.2301,"n":215,"o":40.245,"t":"2026-10-05T16:00:00Z","v":45574,"vw":40.239802},{"c":40.24,"h":40.25,"l":40.24,"n":351,"o":40.24,"t":"2026-10-05T16:15:00Z","v":41390,"vw":40.241422},{"c":40.235,"h":40.2499,"l":40.2325,"n":143,"o":40.24,"t":"2026-10-05T16:30:00Z","v":28523,"vw":40.240178},{"c":40.24,"h":40.24,"l":40.2348,"n":105,"o":40.235,"t":"2026-10-05T16:45:00Z","v":23510,"vw":40.236901},{"c":40.225,"h":40.235,"l":40.2215,"n":430,"o":40.23,"t":"2026-10-05T17:00:00Z","v":65579,"vw":40.228508},{"c":40.227,"h":40.23,"l":40.22,"n":227,"o":40.225,"t":"2026-10-05T17:15:00Z","v":76112,"vw":40.225625},{"c":40.24,"h":40.24,"l":40.22,"n":145,"o":40.2299,"t":"2026-10-05T17:30:00Z","v":68801,"vw":40.232756},{"c":40.225,"h":40.24,"l":40.225,"n":168,"o":40.24,"t":"2026-10-05T17:45:00Z","v":44698,"vw":40.231504},{"c":40.225,"h":40.23,"l":40.2211,"n":100,"o":40.225,"t":"2026-10-05T18:00:00Z","v":16200,"vw":40.226226},{"c":40.225,"h":40.23,"l":40.2214,"n":66,"o":40.225,"t":"2026-10-05T18:15:00Z","v":17210,"vw":40.226198},{"c":40.225,"h":40.23,"l":40.225,"n":68,"o":40.225,"t":"2026-10-05T18:30:00Z","v":9455,"vw":40.226327},{"c":40.23,"h":40.23,"l":40.22,"n":314,"o":40.225,"t":"2026-10-05T18:45:00Z","v":62246,"vw":40.223808},{"c":40.23,"h":40.23,"l":40.23,"n":112,"o":40.23,"t":"2026-10-05T19:00:00Z","v":10125,"vw":40.23},{"c":40.235,"h":40.24,"l":40.23,"n":183,"o":40.23,"t":"2026-10-05T19:15:00Z","v":26516,"vw":40.230568},{"c":40.21,"h":40.24,"l":40.2,"n":847,"o":40.235,"t":"2026-10-05T19:30:00Z","v":221992,"vw":40.215063},{"c":40.215,"h":40.22,"l":40.205,"n":499,"o":40.215,"t":"2026-10-05T19:45:00Z","v":129985,"vw":40.212518},{"c":40.22,"h":40.22,"l":40.22,"n":7,"o":40.22,"t":"2026-10-05T20:00:00Z","v":15335,"vw":40.22},{"c":40.2206,"h":40.2206,"l":40.2206,"n":1,"o":40.2206,"t":"2026-10-05T20:15:00Z","v":100,"vw":40.2206},{"c":40.2768,"h":40.2768,"l":40.2768,"n":1,"o":40.2768,"t":"2026-10-05T20:30:00Z","v":100,"vw":40.2768},{"c":40.2768,"h":40.2768,"l":40.2768,"n":2,"o":40.2768,"t":"2026-10-05T20:45:00Z","v":400,"vw":40.2768},{"c":40.2768,"h":40.2768,"l":40.2768,"n":1,"o":40.2768,"t":"2026-10-05T21:00:00Z","v":400,"vw":40.2768},{"c":40.2768,"h":40.2768,"l":40.2768,"n":2,"o":40.2768,"t":"2026-10-05T21:15:00Z","v":800,"vw":40.2768},{"c":40.2768,"h":40.2768,"l":40.2,"n":2,"o":40.2,"t":"2026-10-05T21:30:00Z","v":800,"vw":40.2384},{"c":40.2,"h":40.2,"l":40.19,"n":2,"o":40.19,"t":"2026-10-05T21:45:00Z","v":800,"vw":40.195},{"c":40.2,"h":40.2,"l":40.19,"n":6,"o":40.19,"t":"2026-10-05T22:00:00Z","v":1600,"vw":40.195},{"c":40.2,"h":40.2,"l":40.19,"n":3,"o":40.19,"t":"2026-10-05T22:15:00Z","v":415,"vw":40.195},{"c":40.2768,"h":40.2768,"l":40.2768,"n":1,"o":40.2768,"t":"2026-10-05T22:30:00Z","v":100,"vw":40.2768},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-05T22:45:00Z","v":300,"vw":40.2},{"c":40.2768,"h":40.2768,"l":40.2768,"n":1,"o":40.2768,"t":"2026-10-05T23:30:00Z","v":100,"vw":40.2768},{"c":40.255,"h":40.31,"l":40.21,"n":232,"o":40.25,"t":"2026-10-06T13:30:00Z","v":125067,"vw":40.252631},{"c":40.255,"h":40.26,"l":40.25,"n":115,"o":40.255,"t":"2026-10-06T13:45:00Z","v":35544,"vw":40.256916},{"c":40.265,"h":40.28,"l":40.2501,"n":676,"o":40.255,"t":"2026-10-06T14:00:00Z","v":222310,"vw":40.261612},{"c":40.27,"h":40.27,"l":40.26,"n":289,"o":40.265,"t":"2026-10-06T14:15:00Z","v":91294,"vw":40.264465},{"c":40.27,"h":40.275,"l":40.26,"n":336,"o":40.265,"t":"2026-10-06T14:30:00Z","v":147457,"vw":40.267953},{"c":40.27,"h":40.27,"l":40.265,"n":67,"o":40.27,"t":"2026-10-06T14:45:00Z","v":23921,"vw":40.269468},{"c":40.27,"h":40.2764,"l":40.2601,"n":291,"o":40.27,"t":"2026-10-06T15:00:00Z","v":616530,"vw":40.270593},{"c":40.285,"h":40.2851,"l":40.27,"n":159,"o":40.27,"t":"2026-10-06T15:15:00Z","v":87212,"vw":40.276415},{"c":40.285,"h":40.29,"l":40.28,"n":109,"o":40.2876,"t":"2026-10-06T15:30:00Z","v":25456,"vw":40.283927},{"c":40.275,"h":40.285,"l":40.27,"n":171,"o":40.28,"t":"2026-10-06T15:45:00Z","v":35150,"vw":40.277596},{"c":40.275,"h":40.28,"l":40.27,"n":157,"o":40.275,"t":"2026-10-06T16:00:00Z","v":21228,"vw":40.27448},{"c":40.275,"h":40.2798,"l":40.27,"n":197,"o":40.2751,"t":"2026-10-06T16:15:00Z","v":24021,"vw":40.27495},{"c":40.27,"h":40.275,"l":40.2642,"n":195,"o":40.275,"t":"2026-10-06T16:30:00Z","v":46930,"vw":40.269282},{"c":40.275,"h":40.28,"l":40.27,"n":241,"o":40.27,"t":"2026-10-06T16:45:00Z","v":48329,"vw":40.272228},{"c":40.275,"h":40.28,"l":40.27,"n":127,"o":40.275,"t":"2026-10-06T17:00:00Z","v":16578,"vw":40.27475},{"c":40.2637,"h":40.275,"l":40.2637,"n":207,"o":40.275,"t":"2026-10-06T17:15:00Z","v":108493,"vw":40.269776},{"c":40.275,"h":40.275,"l":40.2641,"n":276,"o":40.265,"t":"2026-10-06T17:30:00Z","v":119168,"vw":40.270873},{"c":40.275,"h":40.28,"l":40.27,"n":206,"o":40.275,"t":"2026-10-06T17:45:00Z","v":56915,"vw":40.274809},{"c":40.285,"h":40.285,"l":40.27,"n":165,"o":40.275,"t":"2026-10-06T18:00:00Z","v":73948,"vw":40.278834},{"c":40.285,"h":40.2887,"l":40.28,"n":65,"o":40.2867,"t":"2026-10-06T18:15:00Z","v":11943,"vw":40.284821},{"c":40.2863,"h":40.2899,"l":40.28,"n":98,"o":40.285,"t":"2026-10-06T18:30:00Z","v":28897,"vw":40.282899},{"c":40.285,"h":40.2869,"l":40.28,"n":105,"o":40.2801,"t":"2026-10-06T18:45:00Z","v":27388,"vw":40.281857},{"c":40.285,"h":40.285,"l":40.28,"n":117,"o":40.2801,"t":"2026-10-06T19:00:00Z","v":24545,"vw":40.284538},{"c":40.2801,"h":40.2899,"l":40.28,"n":120,"o":40.285,"t":"2026-10-06T19:15:00Z","v":67971,"vw":40.282113},{"c":40.285,"h":40.29,"l":40.28,"n":96,"o":40.285,"t":"2026-10-06T19:30:00Z","v":51058,"vw":40.282849},{"c":40.3,"h":40.3,"l":40.28,"n":961,"o":40.28,"t":"2026-10-06T19:45:00Z","v":193791,"vw":40.286894},{"c":40.29,"h":40.29,"l":40.29,"n":5,"o":40.29,"t":"2026-10-06T20:00:00Z","v":12702,"vw":40.29},{"c":40.31,"h":40.31,"l":40.31,"n":2,"o":40.31,"t":"2026-10-06T20:30:00Z","v":202,"vw":40.31},{"c":40.29,"h":40.29,"l":40.29,"n":2,"o":40.29,"t":"2026-10-07T09:30:00Z","v":5000,"vw":40.29},{"c":40.29,"h":40.29,"l":40.29,"n":2,"o":40.29,"t":"2026-10-07T10:45:00Z","v":2907,"vw":40.29},{"c":40.3875,"h":40.3875,"l":40.3875,"n":1,"o":40.3875,"t":"2026-10-07T11:00:00Z","v":125,"vw":40.3875},{"c":40.29,"h":40.29,"l":40.29,"n":5,"o":40.29,"t":"2026-10-07T11:45:00Z","v":5025,"vw":40.29},{"c":40.2805,"h":40.2805,"l":40.2805,"n":1,"o":40.2805,"t":"2026-10-07T13:00:00Z","v":600,"vw":40.2805},{"c":40.28,"h":40.28,"l":40.28,"n":16,"o":40.28,"t":"2026-10-07T13:15:00Z","v":1600,"vw":40.28},{"c":40.235,"h":40.28,"l":40.23,"n":280,"o":40.27,"t":"2026-10-07T13:30:00Z","v":55251,"vw":40.260109},{"c":40.25,"h":40.25,"l":40.2312,"n":706,"o":40.235,"t":"2026-10-07T13:45:00Z","v":150229,"vw":40.238589},{"c":40.2587,"h":40.26,"l":40.2403,"n":221,"o":40.25,"t":"2026-10-07T14:00:00Z","v":64386,"vw":40.253082},{"c":40.235,"h":40.2503,"l":40.23,"n":374,"o":40.25,"t":"2026-10-07T14:15:00Z","v":76687,"vw":40.23883},{"c":40.235,"h":40.25,"l":40.2328,"n":227,"o":40.235,"t":"2026-10-07T14:30:00Z","v":51718,"vw":40.239525},{"c":40.2399,"h":40.24,"l":40.23,"n":214,"o":40.235,"t":"2026-10-07T14:45:00Z","v":39355,"vw":40.234396},{"c":40.2199,"h":40.23,"l":40.21,"n":355,"o":40.23,"t":"2026-10-07T15:00:00Z","v":162725,"vw":40.21885},{"c":40.225,"h":40.2299,"l":40.215,"n":96,"o":40.215,"t":"2026-10-07T15:15:00Z","v":36127,"vw":40.220544},{"c":40.225,"h":40.2299,"l":40.22,"n":79,"o":40.225,"t":"2026-10-07T15:30:00Z","v":9604,"vw":40.224976},{"c":40.2156,"h":40.23,"l":40.215,"n":208,"o":40.225,"t":"2026-10-07T15:45:00Z","v":47753,"vw":40.219487},{"c":40.2167,"h":40.22,"l":40.21,"n":347,"o":40.215,"t":"2026-10-07T16:00:00Z","v":34235,"vw":40.214918},{"c":40.2125,"h":40.22,"l":40.21,"n":267,"o":40.21,"t":"2026-10-07T16:15:00Z","v":27173,"vw":40.2148},{"c":40.205,"h":40.22,"l":40.2,"n":411,"o":40.21,"t":"2026-10-07T16:30:00Z","v":147853,"vw":40.209053},{"c":40.205,"h":40.21,"l":40.2,"n":287,"o":40.205,"t":"2026-10-07T16:45:00Z","v":44656,"vw":40.205071},{"c":40.235,"h":40.235,"l":40.185,"n":543,"o":40.205,"t":"2026-10-07T17:00:00Z","v":146903,"vw":40.215135},{"c":40.21,"h":40.235,"l":40.205,"n":325,"o":40.235,"t":"2026-10-07T17:15:00Z","v":63767,"vw":40.216282},{"c":40.205,"h":40.2199,"l":40.205,"n":428,"o":40.21,"t":"2026-10-07T17:30:00Z","v":57065,"vw":40.210305},{"c":40.21,"h":40.21,"l":40.2,"n":253,"o":40.205,"t":"2026-10-07T17:45:00Z","v":51293,"vw":40.207683},{"c":40.215,"h":40.22,"l":40.2032,"n":291,"o":40.21,"t":"2026-10-07T18:00:00Z","v":38660,"vw":40.212068},{"c":40.215,"h":40.22,"l":40.21,"n":320,"o":40.215,"t":"2026-10-07T18:15:00Z","v":39089,"vw":40.215815},{"c":40.215,"h":40.215,"l":40.2101,"n":323,"o":40.215,"t":"2026-10-07T18:30:00Z","v":25441,"vw":40.214805},{"c":40.215,"h":40.22,"l":40.21,"n":338,"o":40.215,"t":"2026-10-07T18:45:00Z","v":23110,"vw":40.214906},{"c":40.215,"h":40.22,"l":40.21,"n":325,"o":40.215,"t":"2026-10-07T19:00:00Z","v":32998,"vw":40.214595},{"c":40.22,"h":40.22,"l":40.21,"n":202,"o":40.215,"t":"2026-10-07T19:15:00Z","v":25040,"vw":40.215628},{"c":40.22,"h":40.22,"l":40.21,"n":570,"o":40.2159,"t":"2026-10-07T19:30:00Z","v":108476,"vw":40.215114},{"c":40.215,"h":40.23,"l":40.21,"n":638,"o":40.225,"t":"2026-10-07T19:45:00Z","v":132771,"vw":40.222712},{"c":40.25,"h":40.25,"l":40.22,"n":11,"o":40.22,"t":"2026-10-07T20:00:00Z","v":11287,"vw":40.231511},{"c":40.203,"h":40.203,"l":40.203,"n":1,"o":40.203,"t":"2026-10-07T21:30:00Z","v":100,"vw":40.203},{"c":40.21,"h":40.22,"l":40.2,"n":18,"o":40.2,"t":"2026-10-08T13:15:00Z","v":2907,"vw":40.215},{"c":40.2,"h":40.3036,"l":40.19,"n":482,"o":40.22,"t":"2026-10-08T13:30:00Z","v":133363,"vw":40.202674},{"c":40.2,"h":40.2088,"l":40.195,"n":263,"o":40.2,"t":"2026-10-08T13:45:00Z","v":35579,"vw":40.200324},{"c":40.205,"h":40.21,"l":40.2,"n":298,"o":40.2003,"t":"2026-10-08T14:00:00Z","v":22621,"vw":40.203365},{"c":40.21,"h":40.21,"l":40.2,"n":429,"o":40.205,"t":"2026-10-08T14:15:00Z","v":16265,"vw":40.205486},{"c":40.205,"h":40.21,"l":40.2,"n":473,"o":40.2019,"t":"2026-10-08T14:30:00Z","v":42319,"vw":40.204401},{"c":40.18,"h":40.2,"l":40.175,"n":374,"o":40.2,"t":"2026-10-08T14:45:00Z","v":74766,"vw":40.191618},{"c":40.1698,"h":40.18,"l":40.16,"n":342,"o":40.18,"t":"2026-10-08T15:00:00Z","v":111323,"vw":40.171717},{"c":40.16,"h":40.17,"l":40.16,"n":358,"o":40.165,"t":"2026-10-08T15:15:00Z","v":91120,"vw":40.164054},{"c":40.155,"h":40.1676,"l":40.15,"n":369,"o":40.165,"t":"2026-10-08T15:30:00Z","v":35988,"vw":40.15952},{"c":40.16,"h":40.16,"l":40.15,"n":204,"o":40.1501,"t":"2026-10-08T15:45:00Z","v":16537,"vw":40.15567},{"c":40.17,"h":40.17,"l":40.15,"n":408,"o":40.16,"t":"2026-10-08T16:00:00Z","v":98265,"vw":40.160176},{"c":40.165,"h":40.175,"l":40.16,"n":191,"o":40.16,"t":"2026-10-08T16:15:00Z","v":28521,"vw":40.16647},{"c":40.165,"h":40.17,"l":40.16,"n":253,"o":40.165,"t":"2026-10-08T16:30:00Z","v":14899,"vw":40.164741},{"c":40.165,"h":40.17,"l":40.16,"n":227,"o":40.17,"t":"2026-10-08T16:45:00Z","v":24020,"vw":40.163721},{"c":40.165,"h":40.165,"l":40.15,"n":445,"o":40.165,"t":"2026-10-08T17:00:00Z","v":40778,"vw":40.159369},{"c":40.16,"h":40.17,"l":40.16,"n":154,"o":40.1619,"t":"2026-10-08T17:15:00Z","v":8623,"vw":40.164198},{"c":40.17,"h":40.17,"l":40.16,"n":149,"o":40.165,"t":"2026-10-08T17:30:00Z","v":9650,"vw":40.16551},{"c":40.165,"h":40.175,"l":40.1634,"n":171,"o":40.1697,"t":"2026-10-08T17:45:00Z","v":26428,"vw":40.1698},{"c":40.165,"h":40.17,"l":40.16,"n":36,"o":40.17,"t":"2026-10-08T18:00:00Z","v":9115,"vw":40.166009},{"c":40.1798,"h":40.1798,"l":40.16,"n":67,"o":40.1695,"t":"2026-10-08T18:15:00Z","v":22841,"vw":40.1653},{"c":40.18,"h":40.18,"l":40.17,"n":44,"o":40.175,"t":"2026-10-08T18:30:00Z","v":7836,"vw":40.174101},{"c":40.18,"h":40.18,"l":40.17,"n":39,"o":40.175,"t":"2026-10-08T18:45:00Z","v":6559,"vw":40.175092},{"c":40.175,"h":40.18,"l":40.17,"n":65,"o":40.1734,"t":"2026-10-08T19:00:00Z","v":16023,"vw":40.176838},{"c":40.17,"h":40.18,"l":40.17,"n":106,"o":40.175,"t":"2026-10-08T19:15:00Z","v":29878,"vw":40.177745},{"c":40.175,"h":40.18,"l":40.17,"n":118,"o":40.175,"t":"2026-10-08T19:30:00Z","v":42306,"vw":40.174717},{"c":40.2,"h":40.21,"l":40.175,"n":982,"o":40.175,"t":"2026-10-08T19:45:00Z","v":202656,"vw":40.189707},{"c":40.19,"h":40.19,"l":40.19,"n":6,"o":40.19,"t":"2026-10-08T20:00:00Z","v":12417,"vw":40.19},{"c":40.2852,"h":40.3137,"l":40.2,"n":11,"o":40.2,"t":"2026-10-09T11:00:00Z","v":1100,"vw":40.245409},{"c":40.2001,"h":40.2001,"l":40.2,"n":6,"o":40.2,"t":"2026-10-09T11:15:00Z","v":600,"vw":40.20005},{"c":40.2852,"h":40.31,"l":40.2,"n":4,"o":40.2852,"t":"2026-10-09T11:30:00Z","v":400,"vw":40.2701},{"c":40.2768,"h":40.2768,"l":40.2,"n":3,"o":40.2,"t":"2026-10-09T11:45:00Z","v":300,"vw":40.225633},{"c":40.2852,"h":40.302,"l":40.19,"n":6,"o":40.2768,"t":"2026-10-09T12:00:00Z","v":501,"vw":40.26784},{"c":40.31,"h":40.31,"l":40.2,"n":5,"o":40.2852,"t":"2026-10-09T12:15:00Z","v":500,"vw":40.2608},{"c":40.3008,"h":40.302,"l":40.19,"n":7,"o":40.19,"t":"2026-10-09T12:30:00Z","v":700,"vw":40.234243},{"c":40.2974,"h":40.3019,"l":40.19,"n":11,"o":40.19,"t":"2026-10-09T12:45:00Z","v":1100,"vw":40.252273},{"c":40.2683,"h":40.3017,"l":40.18,"n":8,"o":40.19,"t":"2026-10-09T13:00:00Z","v":800,"vw":40.240212},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-09T13:15:00Z","v":100,"vw":40.2},{"c":40.235,"h":40.243,"l":40.19,"n":420,"o":40.24,"t":"2026-10-09T13:30:00Z","v":225739,"vw":40.227464},{"c":40.22,"h":40.24,"l":40.22,"n":408,"o":40.235,"t":"2026-10-09T13:45:00Z","v":107280,"vw":40.229205},{"c":40.225,"h":40.23,"l":40.22,"n":180,"o":40.22,"t":"2026-10-09T14:00:00Z","v":36438,"vw":40.224657},{"c":40.215,"h":40.23,"l":40.215,"n":136,"o":40.225,"t":"2026-10-09T14:15:00Z","v":30541,"vw":40.222538},{"c":40.22,"h":40.22,"l":40.21,"n":53,"o":40.215,"t":"2026-10-09T14:30:00Z","v":13707,"vw":40.21639},{"c":40.23,"h":40.23,"l":40.21,"n":189,"o":40.215,"t":"2026-10-09T14:45:00Z","v":60427,"vw":40.220153},{"c":40.225,"h":40.23,"l":40.2243,"n":106,"o":40.23,"t":"2026-10-09T15:00:00Z","v":13004,"vw":40.228801},{"c":40.23,"h":40.23,"l":40.22,"n":127,"o":40.23,"t":"2026-10-09T15:15:00Z","v":17117,"vw":40.227967},{"c":40.23,"h":40.23,"l":40.22,"n":130,"o":40.23,"t":"2026-10-09T15:30:00Z","v":17227,"vw":40.22766},{"c":40.225,"h":40.23,"l":40.22,"n":265,"o":40.225,"t":"2026-10-09T15:45:00Z","v":46745,"vw":40.221756},{"c":40.215,"h":40.225,"l":40.21,"n":126,"o":40.225,"t":"2026-10-09T16:00:00Z","v":77641,"vw":40.217938},{"c":40.215,"h":40.22,"l":40.21,"n":32,"o":40.215,"t":"2026-10-09T16:15:00Z","v":3791,"vw":40.215818},{"c":40.22,"h":40.22,"l":40.21,"n":118,"o":40.2159,"t":"2026-10-09T16:30:00Z","v":39115,"vw":40.215164},{"c":40.22,"h":40.22,"l":40.21,"n":76,"o":40.22,"t":"2026-10-09T16:45:00Z","v":19469,"vw":40.217188},{"c":40.22,"h":40.23,"l":40.2199,"n":177,"o":40.22,"t":"2026-10-09T17:00:00Z","v":54423,"vw":40.22402},{"c":40.225,"h":40.2254,"l":40.22,"n":50,"o":40.225,"t":"2026-10-09T17:15:00Z","v":62044,"vw":40.220428},{"c":40.2298,"h":40.23,"l":40.2201,"n":68,"o":40.225,"t":"2026-10-09T17:30:00Z","v":23118,"vw":40.2265},{"c":40.22,"h":40.23,"l":40.22,"n":37,"o":40.225,"t":"2026-10-09T17:45:00Z","v":8294,"vw":40.222069},{"c":40.21,"h":40.2259,"l":40.21,"n":71,"o":40.225,"t":"2026-10-09T18:00:00Z","v":74319,"vw":40.215019},{"c":40.215,"h":40.22,"l":40.21,"n":91,"o":40.215,"t":"2026-10-09T18:15:00Z","v":50751,"vw":40.211523},{"c":40.22,"h":40.22,"l":40.21,"n":135,"o":40.215,"t":"2026-10-09T18:30:00Z","v":36938,"vw":40.215513},{"c":40.225,"h":40.23,"l":40.215,"n":120,"o":40.22,"t":"2026-10-09T18:45:00Z","v":79587,"vw":40.223247},{"c":40.2245,"h":40.23,"l":40.22,"n":67,"o":40.225,"t":"2026-10-09T19:00:00Z","v":10365,"vw":40.227869},{"c":40.225,"h":40.2254,"l":40.22,"n":147,"o":40.225,"t":"2026-10-09T19:15:00Z","v":44999,"vw":40.221424},{"c":40.23,"h":40.23,"l":40.223,"n":147,"o":40.225,"t":"2026-10-09T19:30:00Z","v":26723,"vw":40.228741},{"c":40.22,"h":40.23,"l":40.211,"n":1254,"o":40.23,"t":"2026-10-09T19:45:00Z","v":237380,"vw":40.222127},{"c":40.23,"h":40.23,"l":40.23,"n":9,"o":40.23,"t":"2026-10-09T20:00:00Z","v":5582,"vw":40.23},{"c":40.2258,"h":40.2258,"l":40.2258,"n":1,"o":40.2258,"t":"2026-10-12T11:15:00Z","v":100,"vw":40.2258},{"c":40.205,"h":40.23,"l":40.195,"n":82,"o":40.23,"t":"2026-10-12T13:30:00Z","v":50876,"vw":40.223512},{"c":40.21,"h":40.215,"l":40.2027,"n":121,"o":40.21,"t":"2026-10-12T13:45:00Z","v":20600,"vw":40.209573},{"c":40.215,"h":40.219,"l":40.21,"n":63,"o":40.21,"t":"2026-10-12T14:00:00Z","v":19726,"vw":40.215304},{"c":40.2195,"h":40.22,"l":40.21,"n":62,"o":40.215,"t":"2026-10-12T14:15:00Z","v":4912,"vw":40.216},{"c":40.215,"h":40.22,"l":40.21,"n":147,"o":40.2195,"t":"2026-10-12T14:30:00Z","v":24331,"vw":40.213941},{"c":40.22,"h":40.22,"l":40.21,"n":76,"o":40.21,"t":"2026-10-12T14:45:00Z","v":6946,"vw":40.214984},{"c":40.22,"h":40.22,"l":40.21,"n":58,"o":40.2195,"t":"2026-10-12T15:00:00Z","v":6748,"vw":40.215254},{"c":40.21,"h":40.22,"l":40.21,"n":58,"o":40.22,"t":"2026-10-12T15:15:00Z","v":84854,"vw":40.213661},{"c":40.215,"h":40.22,"l":40.21,"n":163,"o":40.22,"t":"2026-10-12T15:30:00Z","v":21859,"vw":40.215512},{"c":40.215,"h":40.22,"l":40.2101,"n":107,"o":40.215,"t":"2026-10-12T15:45:00Z","v":28063,"vw":40.214628},{"c":40.2199,"h":40.2199,"l":40.21,"n":62,"o":40.215,"t":"2026-10-12T16:00:00Z","v":7326,"vw":40.213924},{"c":40.215,"h":40.2199,"l":40.21,"n":38,"o":40.2199,"t":"2026-10-12T16:15:00Z","v":31222,"vw":40.210522},{"c":40.2117,"h":40.22,"l":40.21,"n":56,"o":40.215,"t":"2026-10-12T16:30:00Z","v":30873,"vw":40.215614},{"c":40.2,"h":40.2197,"l":40.2,"n":99,"o":40.215,"t":"2026-10-12T16:45:00Z","v":52931,"vw":40.20885},{"c":40.21,"h":40.21,"l":40.2,"n":79,"o":40.2,"t":"2026-10-12T17:00:00Z","v":38767,"vw":40.20428},{"c":40.2012,"h":40.2059,"l":40.2,"n":82,"o":40.2002,"t":"2026-10-12T17:15:00Z","v":9757,"vw":40.201523},{"c":40.2,"h":40.21,"l":40.2,"n":181,"o":40.2001,"t":"2026-10-12T17:30:00Z","v":37590,"vw":40.202444},{"c":40.205,"h":40.21,"l":40.2,"n":47,"o":40.2003,"t":"2026-10-12T17:45:00Z","v":7081,"vw":40.202456},{"c":40.2058,"h":40.2084,"l":40.2,"n":52,"o":40.2084,"t":"2026-10-12T18:00:00Z","v":32876,"vw":40.20564},{"c":40.195,"h":40.21,"l":40.19,"n":77,"o":40.205,"t":"2026-10-12T18:15:00Z","v":44282,"vw":40.200031},{"c":40.1941,"h":40.195,"l":40.19,"n":55,"o":40.195,"t":"2026-10-12T18:30:00Z","v":7275,"vw":40.193191},{"c":40.185,"h":40.195,"l":40.18,"n":177,"o":40.1931,"t":"2026-10-12T18:45:00Z","v":27241,"vw":40.189796},{"c":40.1801,"h":40.1868,"l":40.18,"n":150,"o":40.185,"t":"2026-10-12T19:00:00Z","v":12991,"vw":40.183474},{"c":40.18,"h":40.19,"l":40.18,"n":108,"o":40.185,"t":"2026-10-12T19:15:00Z","v":14879,"vw":40.183877},{"c":40.185,"h":40.19,"l":40.18,"n":91,"o":40.185,"t":"2026-10-12T19:30:00Z","v":11251,"vw":40.18338},{"c":40.185,"h":40.195,"l":40.18,"n":343,"o":40.185,"t":"2026-10-12T19:45:00Z","v":57150,"vw":40.188569},{"c":40.19,"h":40.19,"l":40.19,"n":7,"o":40.19,"t":"2026-10-12T20:00:00Z","v":4840,"vw":40.19},{"c":40.1901,"h":40.1901,"l":40.19,"n":2,"o":40.19,"t":"2026-10-13T13:15:00Z","v":200,"vw":40.19005},{"c":40.18,"h":40.22,"l":40.165,"n":345,"o":40.2,"t":"2026-10-13T13:30:00Z","v":119135,"vw":40.191312},{"c":40.16,"h":40.185,"l":40.16,"n":113,"o":40.18,"t":"2026-10-13T13:45:00Z","v":35514,"vw":40.17347},{"c":40.155,"h":40.1602,"l":40.15,"n":451,"o":40.16,"t":"2026-10-13T14:00:00Z","v":56691,"vw":40.156325},{"c":40.14,"h":40.155,"l":40.14,"n":410,"o":40.155,"t":"2026-10-13T14:15:00Z","v":56056,"vw":40.149703},{"c":40.1371,"h":40.145,"l":40.13,"n":335,"o":40.14,"t":"2026-10-13T14:30:00Z","v":49544,"vw":40.137551},{"c":40.135,"h":40.14,"l":40.13,"n":74,"o":40.135,"t":"2026-10-13T14:45:00Z","v":14886,"vw":40.135523},{"c":40.125,"h":40.14,"l":40.1231,"n":177,"o":40.135,"t":"2026-10-13T15:00:00Z","v":49320,"vw":40.129766},{"c":40.125,"h":40.13,"l":40.12,"n":184,"o":40.125,"t":"2026-10-13T15:15:00Z","v":62355,"vw":40.12515},{"c":40.1229,"h":40.13,"l":40.12,"n":138,"o":40.125,"t":"2026-10-13T15:30:00Z","v":47646,"vw":40.125008},{"c":40.105,"h":40.125,"l":40.1,"n":240,"o":40.125,"t":"2026-10-13T15:45:00Z","v":107281,"vw":40.107073},{"c":40.1198,"h":40.12,"l":40.105,"n":164,"o":40.105,"t":"2026-10-13T16:00:00Z","v":51794,"vw":40.112085},{"c":40.12,"h":40.13,"l":40.115,"n":355,"o":40.12,"t":"2026-10-13T16:15:00Z","v":60639,"vw":40.125124},{"c":40.115,"h":40.1271,"l":40.1101,"n":165,"o":40.12,"t":"2026-10-13T16:30:00Z","v":37320,"vw":40.119292},{"c":40.125,"h":40.13,"l":40.115,"n":176,"o":40.12,"t":"2026-10-13T16:45:00Z","v":42169,"vw":40.12189},{"c":40.115,"h":40.1258,"l":40.115,"n":143,"o":40.12,"t":"2026-10-13T17:00:00Z","v":31503,"vw":40.11857},{"c":40.1188,"h":40.12,"l":40.11,"n":68,"o":40.115,"t":"2026-10-13T17:15:00Z","v":92864,"vw":40.119606},{"c":40.1298,"h":40.13,"l":40.115,"n":143,"o":40.115,"t":"2026-10-13T17:30:00Z","v":45009,"vw":40.121479},{"c":40.125,"h":40.13,"l":40.12,"n":71,"o":40.125,"t":"2026-10-13T17:45:00Z","v":90070,"vw":40.129119},{"c":40.135,"h":40.1351,"l":40.1202,"n":89,"o":40.1224,"t":"2026-10-13T18:00:00Z","v":24160,"vw":40.127821},{"c":40.135,"h":40.14,"l":40.13,"n":38,"o":40.1351,"t":"2026-10-13T18:15:00Z","v":10906,"vw":40.134239},{"c":40.13,"h":40.14,"l":40.125,"n":126,"o":40.135,"t":"2026-10-13T18:30:00Z","v":25252,"vw":40.130809},{"c":40.12,"h":40.13,"l":40.12,"n":61,"o":40.125,"t":"2026-10-13T18:45:00Z","v":12817,"vw":40.125696},{"c":40.12,"h":40.13,"l":40.12,"n":135,"o":40.12,"t":"2026-10-13T19:00:00Z","v":46775,"vw":40.124057},{"c":40.125,"h":40.13,"l":40.12,"n":121,"o":40.13,"t":"2026-10-13T19:15:00Z","v":35445,"vw":40.125945},{"c":40.145,"h":40.15,"l":40.1201,"n":555,"o":40.125,"t":"2026-10-13T19:30:00Z","v":116011,"vw":40.138974},{"c":40.16,"h":40.16,"l":40.14,"n":502,"o":40.14,"t":"2026-10-13T19:45:00Z","v":96724,"vw":40.150812},{"c":40.15,"h":40.15,"l":40.15,"n":8,"o":40.15,"t":"2026-10-13T20:00:00Z","v":2605,"vw":40.15},{"c":40.15,"h":40.15,"l":40.15,"n":1,"o":40.15,"t":"2026-10-13T20:15:00Z","v":200,"vw":40.15},{"c":40.23,"h":40.243,"l":40.15,"n":14,"o":40.15,"t":"2026-10-14T11:15:00Z","v":2400,"vw":40.202218},{"c":40.1501,"h":40.24,"l":40.15,"n":11,"o":40.15,"t":"2026-10-14T11:30:00Z","v":1601,"vw":40.183975},{"c":40.23,"h":40.243,"l":40.15,"n":5,"o":40.243,"t":"2026-10-14T11:45:00Z","v":605,"vw":40.225333},{"c":40.243,"h":40.243,"l":40.15,"n":6,"o":40.243,"t":"2026-10-14T12:00:00Z","v":409,"vw":40.196525},{"c":40.1501,"h":40.243,"l":40.15,"n":7,"o":40.15,"t":"2026-10-14T12:15:00Z","v":700,"vw":40.189014},{"c":40.243,"h":40.243,"l":40.15,"n":10,"o":40.15,"t":"2026-10-14T12:30:00Z","v":1000,"vw":40.21481},{"c":40.243,"h":40.243,"l":40.15,"n":29,"o":40.15,"t":"2026-10-14T12:45:00Z","v":2900,"vw":40.194238},{"c":40.243,"h":40.243,"l":40.15,"n":8,"o":40.243,"t":"2026-10-14T13:00:00Z","v":800,"vw":40.21775},{"c":40.1985,"h":40.1985,"l":40.15,"n":2,"o":40.15,"t":"2026-10-14T13:15:00Z","v":200,"vw":40.17425},{"c":40.105,"h":40.17,"l":40.09,"n":635,"o":40.15,"t":"2026-10-14T13:30:00Z","v":147981,"vw":40.120704},{"c":40.1001,"h":40.12,"l":40.1,"n":208,"o":40.105,"t":"2026-10-14T13:45:00Z","v":67842,"vw":40.108126},{"c":40.095,"h":40.1099,"l":40.0901,"n":160,"o":40.1,"t":"2026-10-14T14:00:00Z","v":47689,"vw":40.099361},{"c":40.095,"h":40.1,"l":40.0931,"n":69,"o":40.1,"t":"2026-10-14T14:15:00Z","v":57066,"vw":40.099497},{"c":40.115,"h":40.115,"l":40.09,"n":154,"o":40.095,"t":"2026-10-14T14:30:00Z","v":28972,"vw":40.103006},{"c":40.12,"h":40.125,"l":40.105,"n":412,"o":40.115,"t":"2026-10-14T14:45:00Z","v":121431,"vw":40.116154},{"c":40.105,"h":40.12,"l":40.105,"n":83,"o":40.115,"t":"2026-10-14T15:00:00Z","v":30947,"vw":40.111557},{"c":40.135,"h":40.135,"l":40.105,"n":309,"o":40.11,"t":"2026-10-14T15:15:00Z","v":98304,"vw":40.12416},{"c":40.09,"h":40.13,"l":40.09,"n":227,"o":40.13,"t":"2026-10-14T15:30:00Z","v":80790,"vw":40.111703},{"c":40.085,"h":40.0974,"l":40.0812,"n":159,"o":40.095,"t":"2026-10-14T15:45:00Z","v":42196,"vw":40.089967},{"c":40.085,"h":40.09,"l":40.0732,"n":281,"o":40.085,"t":"2026-10-14T16:00:00Z","v":155736,"vw":40.082164},{"c":40.08,"h":40.0859,"l":40.08,"n":61,"o":40.0801,"t":"2026-10-14T16:15:00Z","v":16390,"vw":40.084657},{"c":40.075,"h":40.09,"l":40.0732,"n":169,"o":40.085,"t":"2026-10-14T16:30:00Z","v":36147,"vw":40.08186},{"c":40.07,"h":40.0799,"l":40.065,"n":174,"o":40.075,"t":"2026-10-14T16:45:00Z","v":60034,"vw":40.07014},{"c":40.075,"h":40.08,"l":40.07,"n":134,"o":40.075,"t":"2026-10-14T17:00:00Z","v":73417,"vw":40.074888},{"c":40.07,"h":40.08,"l":40.07,"n":101,"o":40.075,"t":"2026-10-14T17:15:00Z","v":24462,"vw":40.075556},{"c":40.095,"h":40.0952,"l":40.07,"n":322,"o":40.075,"t":"2026-10-14T17:30:00Z","v":102539,"vw":40.084079},{"c":40.09,"h":40.095,"l":40.0835,"n":311,"o":40.09,"t":"2026-10-14T17:45:00Z","v":112663,"vw":40.089491},{"c":40.095,"h":40.1,"l":40.09,"n":84,"o":40.0976,"t":"2026-10-14T18:00:00Z","v":32045,"vw":40.095965},{"c":40.105,"h":40.1099,"l":40.095,"n":315,"o":40.095,"t":"2026-10-14T18:15:00Z","v":123760,"vw":40.100899},{"c":40.0958,"h":40.11,"l":40.095,"n":630,"o":40.105,"t":"2026-10-14T18:30:00Z","v":168513,"vw":40.099935},{"c":40.105,"h":40.11,"l":40.095,"n":207,"o":40.1,"t":"2026-10-14T18:45:00Z","v":160206,"vw":40.100918},{"c":40.105,"h":40.11,"l":40.1,"n":183,"o":40.105,"t":"2026-10-14T19:00:00Z","v":47078,"vw":40.105471},{"c":40.105,"h":40.11,"l":40.1,"n":213,"o":40.1,"t":"2026-10-14T19:15:00Z","v":68458,"vw":40.103557},{"c":40.085,"h":40.12,"l":40.085,"n":885,"o":40.105,"t":"2026-10-14T19:30:00Z","v":268249,"vw":40.100777},{"c":40.02,"h":40.09,"l":40.02,"n":1242,"o":40.09,"t":"2026-10-14T19:45:00Z","v":376028,"vw":40.064763},{"c":40.4897,"h":40.4897,"l":40.03,"n":9,"o":40.03,"t":"2026-10-14T20:00:00Z","v":5920,"vw":40.037774},{"c":40.164,"h":40.164,"l":40.164,"n":1,"o":40.164,"t":"2026-10-14T20:15:00Z","v":100,"vw":40.164},{"c":40.02,"h":40.02,"l":40.02,"n":1,"o":40.02,"t":"2026-10-15T13:00:00Z","v":125,"vw":40.02},{"c":40.04,"h":40.055,"l":40.01,"n":479,"o":40.04,"t":"2026-10-15T13:30:00Z","v":243784,"vw":40.038914},{"c":40.025,"h":40.045,"l":40.0232,"n":138,"o":40.045,"t":"2026-10-15T13:45:00Z","v":28501,"vw":40.035026},{"c":40.0299,"h":40.04,"l":40.0201,"n":365,"o":40.03,"t":"2026-10-15T14:00:00Z","v":470299,"vw":40.034558},{"c":40.02,"h":40.03,"l":40.02,"n":149,"o":40.03,"t":"2026-10-15T14:15:00Z","v":26038,"vw":40.027334},{"c":40.03,"h":40.035,"l":40.0201,"n":216,"o":40.0257,"t":"2026-10-15T14:30:00Z","v":126564,"vw":40.030063},{"c":40.02,"h":40.0375,"l":40.02,"n":169,"o":40.035,"t":"2026-10-15T14:45:00Z","v":51138,"vw":40.030592},{"c":40.03,"h":40.03,"l":40.025,"n":161,"o":40.025,"t":"2026-10-15T15:00:00Z","v":35779,"vw":40.027914},{"c":40.03,"h":40.0359,"l":40.0249,"n":157,"o":40.03,"t":"2026-10-15T15:15:00Z","v":35412,"vw":40.02964},{"c":40.035,"h":40.0387,"l":40.025,"n":348,"o":40.035,"t":"2026-10-15T15:30:00Z","v":122587,"vw":40.032599},{"c":40.03,"h":40.04,"l":40.03,"n":241,"o":40.035,"t":"2026-10-15T15:45:00Z","v":54317,"vw":40.031854},{"c":40.03,"h":40.0351,"l":40.025,"n":261,"o":40.03,"t":"2026-10-15T16:00:00Z","v":57019,"vw":40.030522},{"c":40.03,"h":40.04,"l":40.025,"n":251,"o":40.03,"t":"2026-10-15T16:15:00Z","v":57333,"vw":40.02955},{"c":40.0384,"h":40.04,"l":40.03,"n":159,"o":40.03,"t":"2026-10-15T16:30:00Z","v":44822,"vw":40.034116},{"c":40.035,"h":40.045,"l":40.03,"n":258,"o":40.035,"t":"2026-10-15T16:45:00Z","v":209739,"vw":40.038891},{"c":40.035,"h":40.04,"l":40.03,"n":240,"o":40.035,"t":"2026-10-15T17:00:00Z","v":51642,"vw":40.033831},{"c":40.04,"h":40.045,"l":40.0334,"n":263,"o":40.035,"t":"2026-10-15T17:15:00Z","v":68138,"vw":40.037962},{"c":40.065,"h":40.065,"l":40.04,"n":233,"o":40.04,"t":"2026-10-15T17:30:00Z","v":77483,"vw":40.049857},{"c":40.0702,"h":40.075,"l":40.06,"n":168,"o":40.065,"t":"2026-10-15T17:45:00Z","v":49172,"vw":40.068647},{"c":40.095,"h":40.095,"l":40.075,"n":181,"o":40.075,"t":"2026-10-15T18:00:00Z","v":56339,"vw":40.082093},{"c":40.1,"h":40.1,"l":40.09,"n":99,"o":40.09,"t":"2026-10-15T18:15:00Z","v":33131,"vw":40.097108},{"c":40.11,"h":40.115,"l":40.105,"n":86,"o":40.1051,"t":"2026-10-15T18:30:00Z","v":75650,"vw":40.10989},{"c":40.105,"h":40.11,"l":40.1,"n":103,"o":40.11,"t":"2026-10-15T18:45:00Z","v":34212,"vw":40.104312},{"c":40.11,"h":40.1159,"l":40.105,"n":102,"o":40.11,"t":"2026-10-15T19:00:00Z","v":22540,"vw":40.111788},{"c":40.1076,"h":40.11,"l":40.1,"n":112,"o":40.105,"t":"2026-10-15T19:15:00Z","v":19045,"vw":40.104549},{"c":40.11,"h":40.11,"l":40.1,"n":119,"o":40.105,"t":"2026-10-15T19:30:00Z","v":17698,"vw":40.104843},{"c":40.11,"h":40.13,"l":40.105,"n":808,"o":40.11,"t":"2026-10-15T19:45:00Z","v":169381,"vw":40.121656},{"c":40.12,"h":40.12,"l":40.12,"n":9,"o":40.12,"t":"2026-10-15T20:00:00Z","v":17528,"vw":40.12},{"c":40.07,"h":40.07,"l":40.07,"n":1,"o":40.07,"t":"2026-10-15T20:30:00Z","v":125,"vw":40.07},{"c":40.05,"h":40.05,"l":40.0324,"n":2,"o":40.0324,"t":"2026-10-15T21:45:00Z","v":200,"vw":40.0412},{"c":40.0324,"h":40.0324,"l":40.0324,"n":1,"o":40.0324,"t":"2026-10-15T22:15:00Z","v":100,"vw":40.0324},{"c":40.12,"h":40.12,"l":40.08,"n":193,"o":40.1,"t":"2026-10-16T13:30:00Z","v":52366,"vw":40.103548},{"c":40.115,"h":40.12,"l":40.11,"n":131,"o":40.115,"t":"2026-10-16T13:45:00Z","v":16947,"vw":40.114773},{"c":40.115,"h":40.12,"l":40.11,"n":173,"o":40.115,"t":"2026-10-16T14:00:00Z","v":32674,"vw":40.116126},{"c":40.115,"h":40.12,"l":40.11,"n":135,"o":40.115,"t":"2026-10-16T14:15:00Z","v":15534,"vw":40.115876},{"c":40.115,"h":40.125,"l":40.1101,"n":191,"o":40.115,"t":"2026-10-16T14:30:00Z","v":28096,"vw":40.117962},{"c":40.1169,"h":40.12,"l":40.1139,"n":124,"o":40.12,"t":"2026-10-16T14:45:00Z","v":19603,"vw":40.115502},{"c":40.115,"h":40.12,"l":40.1121,"n":89,"o":40.115,"t":"2026-10-16T15:00:00Z","v":25654,"vw":40.114798},{"c":40.115,"h":40.12,"l":40.11,"n":166,"o":40.115,"t":"2026-10-16T15:15:00Z","v":40692,"vw":40.115677},{"c":40.115,"h":40.12,"l":40.1102,"n":122,"o":40.115,"t":"2026-10-16T15:30:00Z","v":26248,"vw":40.115828},{"c":40.095,"h":40.12,"l":40.095,"n":208,"o":40.115,"t":"2026-10-16T15:45:00Z","v":58437,"vw":40.104808},{"c":40.085,"h":40.0999,"l":40.08,"n":177,"o":40.095,"t":"2026-10-16T16:00:00Z","v":36387,"vw":40.085476},{"c":40.085,"h":40.09,"l":40.08,"n":153,"o":40.085,"t":"2026-10-16T16:15:00Z","v":37171,"vw":40.083939},{"c":40.06,"h":40.085,"l":40.06,"n":354,"o":40.085,"t":"2026-10-16T16:30:00Z","v":76981,"vw":40.070128},{"c":40.04,"h":40.065,"l":40.04,"n":338,"o":40.06,"t":"2026-10-16T16:45:00Z","v":80120,"vw":40.04723},{"c":40.01,"h":40.045,"l":40.01,"n":467,"o":40.04,"t":"2026-10-16T17:00:00Z","v":170786,"vw":40.01928},{"c":40.03,"h":40.03,"l":40,"n":760,"o":40.01,"t":"2026-10-16T17:15:00Z","v":231983,"vw":40.013962},{"c":40.035,"h":40.04,"l":40.03,"n":218,"o":40.04,"t":"2026-10-16T17:30:00Z","v":35521,"vw":40.035865},{"c":40.02,"h":40.0399,"l":40.02,"n":118,"o":40.035,"t":"2026-10-16T17:45:00Z","v":29565,"vw":40.029991},{"c":40.02,"h":40.0203,"l":40.01,"n":145,"o":40.0203,"t":"2026-10-16T18:00:00Z","v":24481,"vw":40.014784},{"c":39.995,"h":40.015,"l":39.99,"n":559,"o":40.015,"t":"2026-10-16T18:15:00Z","v":114212,"vw":40.002022},{"c":39.995,"h":40,"l":39.9901,"n":147,"o":39.9932,"t":"2026-10-16T18:30:00Z","v":30549,"vw":39.995169},{"c":39.995,"h":40.01,"l":39.9934,"n":337,"o":39.995,"t":"2026-10-16T18:45:00Z","v":79144,"vw":40.001243},{"c":39.99,"h":40,"l":39.9824,"n":503,"o":39.995,"t":"2026-10-16T19:00:00Z","v":83567,"vw":39.990374},{"c":39.985,"h":39.9999,"l":39.9837,"n":1028,"o":39.9941,"t":"2026-10-16T19:15:00Z","v":232995,"vw":39.991658},{"c":39.975,"h":40,"l":39.96,"n":1253,"o":39.985,"t":"2026-10-16T19:30:00Z","v":299613,"vw":39.971575},{"c":40.03,"h":40.06,"l":39.975,"n":1285,"o":39.975,"t":"2026-10-16T19:45:00Z","v":417010,"vw":40.001767},{"c":40.01,"h":40.01,"l":40.01,"n":5,"o":40.01,"t":"2026-10-16T20:00:00Z","v":55882,"vw":40.01},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-16T20:45:00Z","v":500,"vw":40},{"c":40.0015,"h":40.0015,"l":40.0015,"n":1,"o":40.0015,"t":"2026-10-16T23:30:00Z","v":105,"vw":40.0015},{"c":39.9096,"h":39.9096,"l":39.9096,"n":1,"o":39.9096,"t":"2026-10-19T11:30:00Z","v":120,"vw":39.9096},{"c":40.01,"h":40.01,"l":40.01,"n":1,"o":40.01,"t":"2026-10-19T11:45:00Z","v":491,"vw":40.01},{"c":40.03,"h":40.11,"l":40,"n":270,"o":40.05,"t":"2026-10-19T13:30:00Z","v":121497,"vw":40.038464},{"c":40.03,"h":40.03,"l":40.0203,"n":110,"o":40.03,"t":"2026-10-19T13:45:00Z","v":47785,"vw":40.026816},{"c":40.045,"h":40.045,"l":40.025,"n":267,"o":40.03,"t":"2026-10-19T14:00:00Z","v":56417,"vw":40.035142},{"c":40.055,"h":40.06,"l":40.04,"n":252,"o":40.045,"t":"2026-10-19T14:15:00Z","v":77739,"vw":40.047003},{"c":40.025,"h":40.0599,"l":40.02,"n":249,"o":40.0599,"t":"2026-10-19T14:30:00Z","v":75613,"vw":40.039303},{"c":40.03,"h":40.03,"l":40.024,"n":29,"o":40.025,"t":"2026-10-19T14:45:00Z","v":3607,"vw":40.025401},{"c":40.035,"h":40.035,"l":40.02,"n":81,"o":40.025,"t":"2026-10-19T15:00:00Z","v":12174,"vw":40.029342},{"c":40.045,"h":40.05,"l":40.0325,"n":184,"o":40.0375,"t":"2026-10-19T15:15:00Z","v":59992,"vw":40.043934},{"c":40.045,"h":40.0451,"l":40.04,"n":30,"o":40.045,"t":"2026-10-19T15:30:00Z","v":11154,"vw":40.044492},{"c":40.045,"h":40.0459,"l":40.04,"n":57,"o":40.045,"t":"2026-10-19T15:45:00Z","v":13350,"vw":40.044923},{"c":40.035,"h":40.045,"l":40.035,"n":109,"o":40.045,"t":"2026-10-19T16:00:00Z","v":28350,"vw":40.040996},{"c":40.0498,"h":40.0498,"l":40.035,"n":314,"o":40.04,"t":"2026-10-19T16:15:00Z","v":132596,"vw":40.040532},{"c":40.045,"h":40.05,"l":40.04,"n":121,"o":40.045,"t":"2026-10-19T16:30:00Z","v":57819,"vw":40.045413},{"c":40.045,"h":40.0499,"l":40.0442,"n":52,"o":40.045,"t":"2026-10-19T16:45:00Z","v":31979,"vw":40.045025},{"c":40.04,"h":40.045,"l":40.04,"n":42,"o":40.045,"t":"2026-10-19T17:00:00Z","v":12021,"vw":40.041318},{"c":40,"h":40.04,"l":40,"n":323,"o":40.04,"t":"2026-10-19T17:15:00Z","v":1092770,"vw":40.010596},{"c":39.995,"h":40.005,"l":39.99,"n":168,"o":40,"t":"2026-10-19T17:30:00Z","v":46387,"vw":39.997469},{"c":40,"h":40.01,"l":39.99,"n":143,"o":39.995,"t":"2026-10-19T17:45:00Z","v":36572,"vw":39.999667},{"c":40.005,"h":40.0099,"l":40,"n":82,"o":40,"t":"2026-10-19T18:00:00Z","v":7810,"vw":40.00327},{"c":39.99,"h":40.01,"l":39.99,"n":107,"o":40,"t":"2026-10-19T18:15:00Z","v":21115,"vw":40.001098},{"c":39.9946,"h":40,"l":39.98,"n":225,"o":39.99,"t":"2026-10-19T18:30:00Z","v":64329,"vw":39.987913},{"c":39.995,"h":40,"l":39.99,"n":198,"o":39.995,"t":"2026-10-19T18:45:00Z","v":32854,"vw":39.994393},{"c":39.98,"h":39.995,"l":39.97,"n":163,"o":39.995,"t":"2026-10-19T19:00:00Z","v":1050156,"vw":39.970957},{"c":39.975,"h":39.985,"l":39.97,"n":308,"o":39.985,"t":"2026-10-19T19:15:00Z","v":106911,"vw":39.977616},{"c":39.98,"h":39.98,"l":39.975,"n":131,"o":39.975,"t":"2026-10-19T19:30:00Z","v":30003,"vw":39.975458},{"c":39.99,"h":39.99,"l":39.97,"n":1921,"o":39.9734,"t":"2026-10-19T19:45:00Z","v":492273,"vw":39.981258},{"c":39.98,"h":39.98,"l":39.98,"n":8,"o":39.98,"t":"2026-10-19T20:00:00Z","v":9115,"vw":39.98},{"c":40.0945,"h":40.0945,"l":39.96,"n":2,"o":39.96,"t":"2026-10-20T11:00:00Z","v":400,"vw":40.02725},{"c":40.0484,"h":40.0986,"l":39.96,"n":8,"o":39.96,"t":"2026-10-20T11:15:00Z","v":1200,"vw":40.019239},{"c":40.06,"h":40.06,"l":40.06,"n":3,"o":40.06,"t":"2026-10-20T11:30:00Z","v":300,"vw":40.06},{"c":39.965,"h":40.03,"l":39.96,"n":347,"o":39.97,"t":"2026-10-20T13:30:00Z","v":139567,"vw":39.967649},{"c":39.9711,"h":39.98,"l":39.96,"n":158,"o":39.965,"t":"2026-10-20T13:45:00Z","v":36785,"vw":39.974359},{"c":40.01,"h":40.01,"l":39.975,"n":381,"o":39.98,"t":"2026-10-20T14:00:00Z","v":83230,"vw":39.994},{"c":40.035,"h":40.035,"l":40.01,"n":599,"o":40.01,"t":"2026-10-20T14:15:00Z","v":131726,"vw":40.025041},{"c":40.02,"h":40.0399,"l":40.02,"n":269,"o":40.035,"t":"2026-10-20T14:30:00Z","v":60172,"vw":40.029787},{"c":40.01,"h":40.02,"l":40.01,"n":180,"o":40.02,"t":"2026-10-20T14:45:00Z","v":48625,"vw":40.015147},{"c":39.985,"h":40.02,"l":39.985,"n":236,"o":40.02,"t":"2026-10-20T15:00:00Z","v":78881,"vw":39.999433},{"c":39.995,"h":40,"l":39.9899,"n":133,"o":39.9899,"t":"2026-10-20T15:15:00Z","v":38974,"vw":39.996862},{"c":39.9332,"h":40,"l":39.93,"n":2522,"o":40,"t":"2026-10-20T15:30:00Z","v":1813269,"vw":39.943534},{"c":39.935,"h":39.94,"l":39.915,"n":312,"o":39.935,"t":"2026-10-20T15:45:00Z","v":127946,"vw":39.928067},{"c":39.9315,"h":39.9365,"l":39.9241,"n":155,"o":39.93,"t":"2026-10-20T16:00:00Z","v":42860,"vw":39.931053},{"c":39.93,"h":39.9359,"l":39.92,"n":167,"o":39.935,"t":"2026-10-20T16:15:00Z","v":27071,"vw":39.926396},{"c":39.935,"h":39.9375,"l":39.9213,"n":286,"o":39.93,"t":"2026-10-20T16:30:00Z","v":90829,"vw":39.931677},{"c":39.925,"h":39.94,"l":39.92,"n":243,"o":39.935,"t":"2026-10-20T16:45:00Z","v":73342,"vw":39.928734},{"c":39.895,"h":39.93,"l":39.89,"n":603,"o":39.93,"t":"2026-10-20T17:00:00Z","v":231349,"vw":39.905194},{"c":39.9,"h":39.905,"l":39.89,"n":336,"o":39.89,"t":"2026-10-20T17:15:00Z","v":112104,"vw":39.895904},{"c":39.905,"h":39.91,"l":39.9,"n":313,"o":39.91,"t":"2026-10-20T17:30:00Z","v":161077,"vw":39.908606},{"c":39.9,"h":39.91,"l":39.89,"n":331,"o":39.91,"t":"2026-10-20T17:45:00Z","v":61477,"vw":39.902114},{"c":39.909,"h":39.91,"l":39.88,"n":555,"o":39.895,"t":"2026-10-20T18:00:00Z","v":1023378,"vw":39.891216},{"c":39.91,"h":39.915,"l":39.89,"n":414,"o":39.905,"t":"2026-10-20T18:15:00Z","v":691199,"vw":39.909355},{"c":39.9,"h":39.91,"l":39.9,"n":345,"o":39.905,"t":"2026-10-20T18:30:00Z","v":98238,"vw":39.906172},{"c":39.905,"h":39.91,"l":39.9,"n":99,"o":39.9,"t":"2026-10-20T18:45:00Z","v":32712,"vw":39.904959},{"c":39.905,"h":39.91,"l":39.9,"n":267,"o":39.905,"t":"2026-10-20T19:00:00Z","v":55065,"vw":39.904862},{"c":39.9099,"h":39.91,"l":39.9,"n":295,"o":39.905,"t":"2026-10-20T19:15:00Z","v":125431,"vw":39.905008},{"c":39.915,"h":39.915,"l":39.9,"n":560,"o":39.905,"t":"2026-10-20T19:30:00Z","v":134883,"vw":39.906257},{"c":39.9,"h":39.92,"l":39.9,"n":1317,"o":39.915,"t":"2026-10-20T19:45:00Z","v":248070,"vw":39.912647},{"c":39.91,"h":39.91,"l":39.91,"n":6,"o":39.91,"t":"2026-10-20T20:00:00Z","v":7941,"vw":39.91},{"c":39.91,"h":39.91,"l":39.91,"n":1,"o":39.91,"t":"2026-10-20T23:45:00Z","v":130,"vw":39.91},{"c":39.92,"h":39.92,"l":39.92,"n":1,"o":39.92,"t":"2026-10-21T13:15:00Z","v":105,"vw":39.92},{"c":39.955,"h":40,"l":39.94,"n":495,"o":39.94,"t":"2026-10-21T13:30:00Z","v":151316,"vw":39.951789},{"c":39.96,"h":39.9699,"l":39.95,"n":306,"o":39.95,"t":"2026-10-21T13:45:00Z","v":72004,"vw":39.958191},{"c":39.945,"h":39.96,"l":39.945,"n":367,"o":39.96,"t":"2026-10-21T14:00:00Z","v":88982,"vw":39.951356},{"c":39.935,"h":39.96,"l":39.9301,"n":870,"o":39.945,"t":"2026-10-21T14:15:00Z","v":196435,"vw":39.943228},{"c":39.945,"h":39.95,"l":39.935,"n":395,"o":39.935,"t":"2026-10-21T14:30:00Z","v":85176,"vw":39.943366},{"c":39.95,"h":39.95,"l":39.94,"n":249,"o":39.95,"t":"2026-10-21T14:45:00Z","v":52820,"vw":39.945278},{"c":39.95,"h":39.95,"l":39.94,"n":263,"o":39.945,"t":"2026-10-21T15:00:00Z","v":72151,"vw":39.947455},{"c":39.955,"h":39.955,"l":39.9449,"n":290,"o":39.9499,"t":"2026-10-21T15:15:00Z","v":66172,"vw":39.94957},{"c":39.965,"h":39.97,"l":39.95,"n":486,"o":39.955,"t":"2026-10-21T15:30:00Z","v":204533,"vw":39.961403},{"c":39.97,"h":39.99,"l":39.965,"n":333,"o":39.965,"t":"2026-10-21T15:45:00Z","v":75179,"vw":39.97749},{"c":39.98,"h":39.98,"l":39.97,"n":551,"o":39.97,"t":"2026-10-21T16:00:00Z","v":100659,"vw":39.975536},{"c":39.9848,"h":39.9899,"l":39.97,"n":337,"o":39.975,"t":"2026-10-21T16:15:00Z","v":100128,"vw":39.979434},{"c":39.985,"h":39.99,"l":39.98,"n":366,"o":39.985,"t":"2026-10-21T16:30:00Z","v":89851,"vw":39.983278},{"c":39.985,"h":39.99,"l":39.98,"n":459,"o":39.985,"t":"2026-10-21T16:45:00Z","v":73788,"vw":39.983529},{"c":39.975,"h":39.99,"l":39.97,"n":446,"o":39.985,"t":"2026-10-21T17:00:00Z","v":72351,"vw":39.980388},{"c":39.965,"h":39.975,"l":39.96,"n":559,"o":39.97,"t":"2026-10-21T17:15:00Z","v":135159,"vw":39.96519},{"c":39.975,"h":39.9789,"l":39.955,"n":533,"o":39.965,"t":"2026-10-21T17:30:00Z","v":142179,"vw":39.967244},{"c":39.975,"h":39.98,"l":39.97,"n":133,"o":39.975,"t":"2026-10-21T17:45:00Z","v":61225,"vw":39.97508},{"c":39.97,"h":39.98,"l":39.97,"n":129,"o":39.97,"t":"2026-10-21T18:00:00Z","v":68699,"vw":39.973115},{"c":39.975,"h":39.98,"l":39.97,"n":90,"o":39.97,"t":"2026-10-21T18:15:00Z","v":42379,"vw":39.973515},{"c":39.96,"h":39.975,"l":39.95,"n":483,"o":39.97,"t":"2026-10-21T18:30:00Z","v":137385,"vw":39.961856},{"c":39.93,"h":39.96,"l":39.93,"n":216,"o":39.955,"t":"2026-10-21T18:45:00Z","v":97243,"vw":39.941695},{"c":39.915,"h":39.9375,"l":39.91,"n":868,"o":39.93,"t":"2026-10-21T19:00:00Z","v":214082,"vw":39.922737},{"c":39.935,"h":39.94,"l":39.915,"n":344,"o":39.915,"t":"2026-10-21T19:15:00Z","v":94359,"vw":39.930979},{"c":39.945,"h":39.95,"l":39.9339,"n":413,"o":39.935,"t":"2026-10-21T19:30:00Z","v":162830,"vw":39.943183},{"c":39.92,"h":39.95,"l":39.92,"n":568,"o":39.945,"t":"2026-10-21T19:45:00Z","v":153391,"vw":39.934179},{"c":39.93,"h":39.93,"l":39.93,"n":6,"o":39.93,"t":"2026-10-21T20:00:00Z","v":13353,"vw":39.93},{"c":39.9361,"h":39.9361,"l":39.9361,"n":1,"o":39.9361,"t":"2026-10-21T22:00:00Z","v":150,"vw":39.9361},{"c":39.875,"h":40.0299,"l":39.85,"n":361,"o":39.91,"t":"2026-10-22T13:30:00Z","v":124482,"vw":39.900116},{"c":39.88,"h":39.89,"l":39.865,"n":396,"o":39.875,"t":"2026-10-22T13:45:00Z","v":142675,"vw":39.876233},{"c":39.8658,"h":39.875,"l":39.8601,"n":231,"o":39.875,"t":"2026-10-22T14:00:00Z","v":52420,"vw":39.871442},{"c":39.855,"h":39.865,"l":39.85,"n":470,"o":39.865,"t":"2026-10-22T14:15:00Z","v":114434,"vw":39.855334},{"c":39.835,"h":39.8562,"l":39.82,"n":598,"o":39.85,"t":"2026-10-22T14:30:00Z","v":154439,"vw":39.835437},{"c":39.7909,"h":39.84,"l":39.78,"n":972,"o":39.84,"t":"2026-10-22T14:45:00Z","v":1776794,"vw":39.792388},{"c":39.815,"h":39.82,"l":39.8,"n":1042,"o":39.8,"t":"2026-10-22T15:00:00Z","v":494927,"vw":39.810766},{"c":39.8,"h":39.82,"l":39.8,"n":460,"o":39.815,"t":"2026-10-22T15:15:00Z","v":328761,"vw":39.814503},{"c":39.815,"h":39.82,"l":39.795,"n":420,"o":39.8,"t":"2026-10-22T15:30:00Z","v":215516,"vw":39.810597},{"c":39.815,"h":39.82,"l":39.81,"n":348,"o":39.8101,"t":"2026-10-22T15:45:00Z","v":96364,"vw":39.814985},{"c":39.8499,"h":39.8499,"l":39.815,"n":157,"o":39.82,"t":"2026-10-22T16:00:00Z","v":41411,"vw":39.825923},{"c":39.865,"h":39.87,"l":39.84,"n":351,"o":39.8433,"t":"2026-10-22T16:15:00Z","v":139709,"vw":39.859504},{"c":39.835,"h":39.865,"l":39.83,"n":204,"o":39.865,"t":"2026-10-22T16:30:00Z","v":80594,"vw":39.852461},{"c":39.87,"h":39.87,"l":39.84,"n":210,"o":39.84,"t":"2026-10-22T16:45:00Z","v":101667,"vw":39.849504},{"c":39.865,"h":39.87,"l":39.855,"n":388,"o":39.865,"t":"2026-10-22T17:00:00Z","v":128168,"vw":39.863566},{"c":39.885,"h":39.89,"l":39.87,"n":253,"o":39.87,"t":"2026-10-22T17:15:00Z","v":92443,"vw":39.880602},{"c":39.87,"h":39.89,"l":39.87,"n":210,"o":39.885,"t":"2026-10-22T17:30:00Z","v":230177,"vw":39.88331},{"c":39.855,"h":39.8755,"l":39.85,"n":391,"o":39.875,"t":"2026-10-22T17:45:00Z","v":153720,"vw":39.868825},{"c":39.84,"h":39.855,"l":39.84,"n":140,"o":39.855,"t":"2026-10-22T18:00:00Z","v":50238,"vw":39.846586},{"c":39.835,"h":39.8439,"l":39.8314,"n":230,"o":39.84,"t":"2026-10-22T18:15:00Z","v":178923,"vw":39.839726},{"c":39.83,"h":39.84,"l":39.825,"n":338,"o":39.84,"t":"2026-10-22T18:30:00Z","v":127319,"vw":39.835374},{"c":39.8201,"h":39.83,"l":39.82,"n":91,"o":39.825,"t":"2026-10-22T18:45:00Z","v":22839,"vw":39.826088},{"c":39.855,"h":39.855,"l":39.82,"n":441,"o":39.83,"t":"2026-10-22T19:00:00Z","v":250616,"vw":39.845119},{"c":39.87,"h":39.87,"l":39.85,"n":187,"o":39.855,"t":"2026-10-22T19:15:00Z","v":111411,"vw":39.856388},{"c":39.8499,"h":39.8699,"l":39.84,"n":136,"o":39.8699,"t":"2026-10-22T19:30:00Z","v":46308,"vw":39.855851},{"c":39.86,"h":39.8699,"l":39.84,"n":576,"o":39.8497,"t":"2026-10-22T19:45:00Z","v":297202,"vw":39.849441},{"c":39.86,"h":39.86,"l":39.86,"n":10,"o":39.86,"t":"2026-10-22T20:00:00Z","v":8639,"vw":39.86},{"c":39.96,"h":40.0335,"l":39.96,"n":3,"o":39.96,"t":"2026-10-22T20:45:00Z","v":300,"vw":39.9845},{"c":39.96,"h":39.96,"l":39.96,"n":1,"o":39.96,"t":"2026-10-22T21:00:00Z","v":100,"vw":39.96},{"c":39.8684,"h":39.8684,"l":39.8684,"n":1,"o":39.8684,"t":"2026-10-22T21:30:00Z","v":100,"vw":39.8684},{"c":39.88,"h":39.88,"l":39.88,"n":9,"o":39.88,"t":"2026-10-22T23:45:00Z","v":576,"vw":39.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4791085339227991,"strike":59.94521954769601,"iv":1.0121919058492292,"gamma":0.015494136241671815,"theta":-0.03498016206307102,"vega":0.019615575875532348,"rho":0.002707095699827093,"breakevenPct":51.591390069289545},{"delta":0.15,"premium":0.77931133936623,"strike":55.942515475116934,"iv":1.0070296990638905,"gamma":0.020586885770205312,"theta":-0.046052589368563525,"vega":0.025922960649701184,"rho":0.004023092992838546,"breakevenPct":42.302626228005934},{"delta":0.2,"premium":0.85,"strike":48.825592738298674,"iv":0.7499018905635905,"gamma":0.033407323590209786,"theta":-0.041721114448416856,"vega":0.03130800361212145,"rho":0.005486443993014261,"breakevenPct":24.62516994053857},{"delta":0.25,"premium":0.85,"strike":44.922619155824066,"iv":0.5496351358830033,"gamma":0.05175274416891893,"theta":-0.035098272033544264,"vega":0.03553440879477733,"rho":0.006981206031420796,"breakevenPct":14.83346501712009},{"delta":0.3,"premium":0.85,"strike":42.90028223876003,"iv":0.4253299000748296,"gamma":0.0733196924260244,"theta":-0.030111225775397387,"vega":0.03886463935804493,"rho":0.008461576086419165,"breakevenPct":9.759865124836995},{"delta":0.35,"premium":0.85,"strike":41.73929606952816,"iv":0.34265573550316897,"gamma":0.09777890226650614,"theta":-0.026192469155604817,"vega":0.04132187958979385,"rho":0.009928785259975129,"breakevenPct":6.847205392694839},{"delta":0.4,"premium":0.8182313268020025,"strike":40.94705221133667,"iv":0.2728067210372991,"gamma":0.14816987646090268,"theta":-0.022303404334880438,"vega":0.0431217318282964,"rho":0.01130652143374112,"breakevenPct":4.779938630553627},{"delta":0.45,"premium":0.5451863847976564,"strike":40.491977307996095,"iv":0.16856532386604098,"gamma":0.3837462460691723,"theta":-0.0148459029542519,"vega":0.0438391894533528,"rho":0.012059367635121412,"breakevenPct":2.953245591554821},{"delta":0.5,"premium":0.2721414427933102,"strike":40.036902404655514,"iv":0.06432392669478287,"gamma":0.619322615677442,"theta":-0.007388401573623367,"vega":0.0445566470784092,"rho":0.012812213836501704,"breakevenPct":1.1265525525560158},{"delta":0.55,"premium":0.4677455490146819,"strike":39.792623286652685,"iv":0.07672578600010663,"gamma":0.5455382000314587,"theta":-0.008187392859107773,"vega":0.04309303604245816,"rho":0.014552632596966611,"breakevenPct":1.0044376208413592},{"delta":0.6,"premium":0.7047064562534084,"strike":39.566946232139614,"iv":0.09942104495359298,"gamma":0.44445367039448164,"theta":-0.009714993592507302,"vega":0.04143695257332931,"rho":0.016380201522295586,"breakevenPct":1.032746333148567},{"delta":0.65,"premium":0.9416673634921355,"strike":39.341269177626536,"iv":0.12211630390707938,"gamma":0.3433691407575043,"theta":-0.011242594325906834,"vega":0.03978086910420045,"rho":0.018207770447624567,"breakevenPct":1.0610550454557748},{"delta":0.7,"premium":1.1786282707308622,"strike":39.115592123113466,"iv":0.14481156286056573,"gamma":0.24228461112052718,"theta":-0.012770195059306362,"vega":0.038124785635071594,"rho":0.020035339372953546,"breakevenPct":1.0893637577629824},{"delta":0.75,"premium":1.4022553066690815,"strike":38.86365959110789,"iv":0.1542224706257817,"gamma":0.17921875653558303,"theta":-0.012836488102254871,"vega":0.03479834070149496,"rho":0.02172001978985008,"breakevenPct":1.0183514746035387},{"delta":0.8,"premium":1.6118814210156573,"strike":38.584158105312454,"iv":0.14968445424203358,"gamma":0.15607352788329076,"theta":-0.011368368975311545,"vega":0.0297179715424351,"rho":0.023254663450142144,"breakevenPct":0.8430494890318916},{"delta":0.85,"premium":1.8215075353622328,"strike":38.304656619517026,"iv":0.14514643785828546,"gamma":0.13292829923099853,"theta":-0.009900249848368223,"vega":0.024637602383375243,"rho":0.024789307110434207,"breakevenPct":0.6677475034602447},{"delta":0.9,"premium":2.0311336497088086,"strike":38.02515513372159,"iv":0.1406084214745373,"gamma":0.10978307057870629,"theta":-0.008432130721424898,"vega":0.019557233224315382,"rho":0.026323950770726273,"breakevenPct":0.4924455178885975}],"put":[{"delta":0.15,"premium":0.5072151556274208,"strike":35.21811738826007,"iv":0.5158289516278163,"gamma":0.1214606380061788,"theta":-0.022797779330786642,"vega":0.026074735028751652,"rho":-0.005707713145768806,"breakevenPct":12.91795726885939},{"delta":0.2,"premium":0.875,"strike":34.83255197707972,"iv":0.6500543457065081,"gamma":0.03932930107520939,"theta":-0.03394666440330926,"vega":0.03121937249175564,"rho":-0.0071737500822025,"breakevenPct":14.807947874862728},{"delta":0.25,"premium":0.875,"strike":36.78880144812754,"iv":0.4905571699465715,"gamma":0.05822543352053088,"theta":-0.02891716963199076,"vega":0.03551071715213337,"rho":-0.008833951919192909,"breakevenPct":9.900146893809476},{"delta":0.3,"premium":0.8756046584165847,"strike":38.00439751575698,"iv":0.38804681425589993,"gamma":0.08013549728727432,"theta":-0.024663908048076916,"vega":0.03887404815638525,"rho":-0.010507835253961035,"breakevenPct":6.85199985614552},{"delta":0.35,"premium":0.9496197883995958,"strike":38.54268937017888,"iv":0.35296065047173014,"gamma":0.09579303368256285,"theta":-0.022728233250774194,"vega":0.04041508190552257,"rho":-0.012210356887639736,"breakevenPct":5.687231355295323},{"delta":0.4,"premium":1.023634918382607,"strike":39.08098122460078,"iv":0.31787448668756035,"gamma":0.11145057007785142,"theta":-0.020792558453471464,"vega":0.04195611565465989,"rho":-0.01391287852131844,"breakevenPct":4.5224628544451235},{"delta":0.45,"premium":1.0976500483656182,"strike":39.619273079022676,"iv":0.28278832290339057,"gamma":0.12710810647313994,"theta":-0.01885688365616874,"vega":0.0434971494037972,"rho":-0.015615400154997142,"breakevenPct":3.3576943535949266},{"delta":0.5,"premium":1.1929847779178029,"strike":40.09552172870623,"iv":0.25504500761070453,"gamma":0.13905825797758828,"theta":-0.01708183280584357,"vega":0.044330169881792635,"rho":-0.017317849894269405,"breakevenPct":2.4020648500039448},{"delta":0.55,"premium":1.339834431019242,"strike":40.42185429115387,"iv":0.24504434632262218,"gamma":0.14205019014026976,"theta":-0.015694900424717634,"vega":0.04345240543550321,"rho":-0.019020125913822437,"breakevenPct":1.9517815852116658},{"delta":0.6,"premium":1.486684084120681,"strike":40.74818685360151,"iv":0.23504368503453987,"gamma":0.14504212230295124,"theta":-0.014307968043591702,"vega":0.042574640989213784,"rho":-0.020722401933375465,"breakevenPct":1.5014983204193875},{"delta":0.65,"premium":1.6881839846020028,"strike":41.10688967830546,"iv":0.22983576858112087,"gamma":0.14376459627725519,"theta":-0.013116134051170842,"vega":0.0412669553562341,"rho":-0.022445499228011142,"breakevenPct":1.1071106530269574},{"delta":0.7,"premium":2.074355900429045,"strike":41.574976849004905,"iv":0.24082331125348938,"gamma":0.12805988124724724,"theta":-0.012583569034833923,"vega":0.03850649657414076,"rho":-0.024238954975095383,"breakevenPct":0.9016032399000009},{"delta":0.75,"premium":6.804347826086954,"strike":45.83229813664596,"iv":0.6335186335403724,"gamma":0.0456298136645963,"theta":-0.03508757763975154,"vega":0.035727329192546585,"rho":-0.02921052000881394,"breakevenPct":2.0874302294054012},{"delta":0.8,"premium":4.1944567627494465,"strike":43.77161862527716,"iv":0.35102682926829265,"gamma":0.07087450110864744,"theta":-0.014795343680709533,"vega":0.031066297117516628,"rho":-0.028819585390957025,"breakevenPct":0.7095788697247418},{"delta":0.85,"premium":5.192239467849222,"strike":44.88026607538802,"iv":0.3741975609756097,"gamma":0.05546430155210645,"theta":-0.01263348115299335,"vega":0.02613281596452329,"rho":-0.031124406126034787,"breakevenPct":0.43144353352030673},{"delta":0.9,"premium":14.766666666666671,"strike":54.41666666666667,"iv":0.7824000000000002,"gamma":0.020149999999999994,"theta":-0.021061666666666666,"vega":0.019691666666666666,"rho":-0.040128286328783964,"breakevenPct":0.5268439538384366}]},"raw":{"call":[{"delta":0.1,"premium":0.4791085339227991,"strike":59.94521954769601,"iv":1.0121919058492292,"gamma":0.015494136241671815,"theta":-0.03498016206307102,"vega":0.019615575875532348,"rho":0.002707095699827093,"breakevenPct":51.591390069289545},{"delta":0.15,"premium":0.77931133936623,"strike":55.942515475116934,"iv":1.0070296990638905,"gamma":0.020586885770205312,"theta":-0.046052589368563525,"vega":0.025922960649701184,"rho":0.004023092992838546,"breakevenPct":42.302626228005934},{"delta":0.2,"premium":0.85,"strike":48.825592738298674,"iv":0.7499018905635905,"gamma":0.033407323590209786,"theta":-0.041721114448416856,"vega":0.03130800361212145,"rho":0.005486443993014261,"breakevenPct":24.62516994053857},{"delta":0.25,"premium":0.85,"strike":44.922619155824066,"iv":0.5496351358830033,"gamma":0.05175274416891893,"theta":-0.035098272033544264,"vega":0.03553440879477733,"rho":0.006981206031420796,"breakevenPct":14.83346501712009},{"delta":0.3,"premium":0.85,"strike":42.90028223876003,"iv":0.4253299000748296,"gamma":0.0733196924260244,"theta":-0.030111225775397387,"vega":0.03886463935804493,"rho":0.008461576086419165,"breakevenPct":9.759865124836995},{"delta":0.35,"premium":0.85,"strike":41.73929606952816,"iv":0.34265573550316897,"gamma":0.09777890226650614,"theta":-0.026192469155604817,"vega":0.04132187958979385,"rho":0.009928785259975129,"breakevenPct":6.847205392694839},{"delta":0.4,"premium":0.8182313268020025,"strike":40.94705221133667,"iv":0.2728067210372991,"gamma":0.14816987646090268,"theta":-0.022303404334880438,"vega":0.0431217318282964,"rho":0.01130652143374112,"breakevenPct":4.779938630553627},{"delta":0.45,"premium":0.5451863847976564,"strike":40.491977307996095,"iv":0.16856532386604098,"gamma":0.3837462460691723,"theta":-0.0148459029542519,"vega":0.0438391894533528,"rho":0.012059367635121412,"breakevenPct":2.953245591554821},{"delta":0.5,"premium":0.2721414427933102,"strike":40.036902404655514,"iv":0.06432392669478287,"gamma":0.619322615677442,"theta":-0.007388401573623367,"vega":0.0445566470784092,"rho":0.012812213836501704,"breakevenPct":1.1265525525560158},{"delta":0.55,"premium":0.4677455490146819,"strike":39.792623286652685,"iv":0.07672578600010663,"gamma":0.5455382000314587,"theta":-0.008187392859107773,"vega":0.04309303604245816,"rho":0.014552632596966611,"breakevenPct":1.0044376208413592},{"delta":0.6,"premium":0.7047064562534084,"strike":39.566946232139614,"iv":0.09942104495359298,"gamma":0.44445367039448164,"theta":-0.009714993592507302,"vega":0.04143695257332931,"rho":0.016380201522295586,"breakevenPct":1.032746333148567},{"delta":0.65,"premium":0.9416673634921355,"strike":39.341269177626536,"iv":0.12211630390707938,"gamma":0.3433691407575043,"theta":-0.011242594325906834,"vega":0.03978086910420045,"rho":0.018207770447624567,"breakevenPct":1.0610550454557748},{"delta":0.7,"premium":1.1786282707308622,"strike":39.115592123113466,"iv":0.14481156286056573,"gamma":0.24228461112052718,"theta":-0.012770195059306362,"vega":0.038124785635071594,"rho":0.020035339372953546,"breakevenPct":1.0893637577629824},{"delta":0.75,"premium":1.4022553066690815,"strike":38.86365959110789,"iv":0.1542224706257817,"gamma":0.17921875653558303,"theta":-0.012836488102254871,"vega":0.03479834070149496,"rho":0.02172001978985008,"breakevenPct":1.0183514746035387},{"delta":0.8,"premium":1.6118814210156573,"strike":38.584158105312454,"iv":0.14968445424203358,"gamma":0.15607352788329076,"theta":-0.011368368975311545,"vega":0.0297179715424351,"rho":0.023254663450142144,"breakevenPct":0.8430494890318916},{"delta":0.85,"premium":1.8215075353622328,"strike":38.304656619517026,"iv":0.14514643785828546,"gamma":0.13292829923099853,"theta":-0.009900249848368223,"vega":0.024637602383375243,"rho":0.024789307110434207,"breakevenPct":0.6677475034602447},{"delta":0.9,"premium":2.0311336497088086,"strike":38.02515513372159,"iv":0.1406084214745373,"gamma":0.10978307057870629,"theta":-0.008432130721424898,"vega":0.019557233224315382,"rho":0.026323950770726273,"breakevenPct":0.4924455178885975}],"put":[{"delta":0.15,"premium":0.5072151556274208,"strike":35.21811738826007,"iv":0.5158289516278163,"gamma":0.1214606380061788,"theta":-0.022797779330786642,"vega":0.026074735028751652,"rho":-0.005707713145768806,"breakevenPct":12.91795726885939},{"delta":0.2,"premium":0.875,"strike":34.83255197707972,"iv":0.6500543457065081,"gamma":0.03932930107520939,"theta":-0.03394666440330926,"vega":0.03121937249175564,"rho":-0.0071737500822025,"breakevenPct":14.807947874862728},{"delta":0.25,"premium":0.875,"strike":36.78880144812754,"iv":0.4905571699465715,"gamma":0.05822543352053088,"theta":-0.02891716963199076,"vega":0.03551071715213337,"rho":-0.008833951919192909,"breakevenPct":9.900146893809476},{"delta":0.3,"premium":0.8756046584165847,"strike":38.00439751575698,"iv":0.38804681425589993,"gamma":0.08013549728727432,"theta":-0.024663908048076916,"vega":0.03887404815638525,"rho":-0.010507835253961035,"breakevenPct":6.85199985614552},{"delta":0.35,"premium":0.9496197883995958,"strike":38.54268937017888,"iv":0.35296065047173014,"gamma":0.09579303368256285,"theta":-0.022728233250774194,"vega":0.04041508190552257,"rho":-0.012210356887639736,"breakevenPct":5.687231355295323},{"delta":0.4,"premium":1.023634918382607,"strike":39.08098122460078,"iv":0.31787448668756035,"gamma":0.11145057007785142,"theta":-0.020792558453471464,"vega":0.04195611565465989,"rho":-0.01391287852131844,"breakevenPct":4.5224628544451235},{"delta":0.45,"premium":1.0976500483656182,"strike":39.619273079022676,"iv":0.28278832290339057,"gamma":0.12710810647313994,"theta":-0.01885688365616874,"vega":0.0434971494037972,"rho":-0.015615400154997142,"breakevenPct":3.3576943535949266},{"delta":0.5,"premium":1.1929847779178029,"strike":40.09552172870623,"iv":0.25504500761070453,"gamma":0.13905825797758828,"theta":-0.01708183280584357,"vega":0.044330169881792635,"rho":-0.017317849894269405,"breakevenPct":2.4020648500039448},{"delta":0.55,"premium":1.339834431019242,"strike":40.42185429115387,"iv":0.24504434632262218,"gamma":0.14205019014026976,"theta":-0.015694900424717634,"vega":0.04345240543550321,"rho":-0.019020125913822437,"breakevenPct":1.9517815852116658},{"delta":0.6,"premium":1.486684084120681,"strike":40.74818685360151,"iv":0.23504368503453987,"gamma":0.14504212230295124,"theta":-0.014307968043591702,"vega":0.042574640989213784,"rho":-0.020722401933375465,"breakevenPct":1.5014983204193875},{"delta":0.65,"premium":1.6881839846020028,"strike":41.10688967830546,"iv":0.22983576858112087,"gamma":0.14376459627725519,"theta":-0.013116134051170842,"vega":0.0412669553562341,"rho":-0.022445499228011142,"breakevenPct":1.1071106530269574},{"delta":0.7,"premium":2.074355900429045,"strike":41.574976849004905,"iv":0.24082331125348938,"gamma":0.12805988124724724,"theta":-0.012583569034833923,"vega":0.03850649657414076,"rho":-0.024238954975095383,"breakevenPct":0.9016032399000009},{"delta":0.75,"premium":6.804347826086954,"strike":45.83229813664596,"iv":0.6335186335403724,"gamma":0.0456298136645963,"theta":-0.03508757763975154,"vega":0.035727329192546585,"rho":-0.02921052000881394,"breakevenPct":2.0874302294054012},{"delta":0.8,"premium":4.1944567627494465,"strike":43.77161862527716,"iv":0.35102682926829265,"gamma":0.07087450110864744,"theta":-0.014795343680709533,"vega":0.031066297117516628,"rho":-0.028819585390957025,"breakevenPct":0.7095788697247418},{"delta":0.85,"premium":5.192239467849222,"strike":44.88026607538802,"iv":0.3741975609756097,"gamma":0.05546430155210645,"theta":-0.01263348115299335,"vega":0.02613281596452329,"rho":-0.031124406126034787,"breakevenPct":0.43144353352030673},{"delta":0.9,"premium":14.766666666666671,"strike":54.41666666666667,"iv":0.7824000000000002,"gamma":0.020149999999999994,"theta":-0.021061666666666666,"vega":0.019691666666666666,"rho":-0.040128286328783964,"breakevenPct":0.5268439538384366}]}},"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"}}