{"symbol":"GLBE","url":"https://intraalpha.com/companies/GLBE","capturedAt":"2026-10-22T23:50:18.306Z","state":"ready","quote":{"symbol":"GLBE","last_price":41.4,"prev_close":41.14,"regular_close":41.33,"change":0.26,"change_pct":0.632,"regular_change":0.19,"regular_change_pct":0.4618,"extended_change":0.07,"extended_change_pct":0.1694,"bid":40.25,"ask":41.5,"bid_size":1000,"ask_size":1000,"volume":1321511,"vwap":41.019593,"open":41.22,"high":41.37,"low":40.56,"close":41.33,"trade_count":15558,"last_trade_at":"2026-10-22T21:57:56.972083598Z","last_quote_at":"2026-10-22T21:57:56.927832847Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:16.916282557-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GLBE","fetched_at":"2026-10-22T23:50:17.894566+00:00","name":"Global-E Online Ltd","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"USA","description":"Global-E Online Ltd., provides a platform to enable and accelerate direct-to-consumer cross-border e-commerce in Israel, the UK and internationally. The company is headquartered in Petah Tikva, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6910178000,"ebitda":199354000,"pe_ratio":46.75,"peg_ratio":null,"book_value":5.39,"dividend_per_share":null,"dividend_yield":null,"eps":0.88,"revenue_ttm":1108522000,"gross_profit_ttm":501247000,"profit_margin":0.139,"operating_margin_ttm":0.149,"return_on_assets_ttm":0.0771,"return_on_equity_ttm":0.17,"quarterly_earnings_growth":3.5,"quarterly_revenue_growth":0.391,"analyst_target_price":51.08,"analyst_number":4,"beta":0.976,"fifty_two_week_high":43.99,"fifty_two_week_low":26.84,"fifty_day_ma":39.4,"two_hundred_day_ma":35.58,"shares_outstanding":167967000,"forward_pe":37.31,"price_to_sales":6.23,"price_to_book":7.66,"ev_to_revenue":5.79,"ev_to_ebitda":25.86},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:17.894566+00:00"},"optionObservedAt":"2026-10-22T19:56:01.305Z","bars":[{"c":35.55,"h":37.5,"l":35.55,"n":9,"o":37.5,"t":"2026-10-15T08:00:00Z","v":326,"vw":36.85},{"c":38.1,"h":38.1,"l":38.05,"n":10,"o":38.05,"t":"2026-10-15T09:20:00Z","v":210,"vw":38.075},{"c":37.5782,"h":37.5782,"l":37.5782,"n":1,"o":37.5782,"t":"2026-10-15T09:45:00Z","v":112,"vw":37.5782},{"c":38,"h":38,"l":38,"n":3,"o":38,"t":"2026-10-15T10:25:00Z","v":250,"vw":38},{"c":38.25,"h":38.25,"l":38.25,"n":58,"o":38.25,"t":"2026-10-15T12:50:00Z","v":914,"vw":38.25},{"c":38.16,"h":38.16,"l":38.16,"n":18,"o":38.16,"t":"2026-10-15T12:55:00Z","v":408,"vw":38.16},{"c":38.085,"h":38.41,"l":37.8,"n":132,"o":38.21,"t":"2026-10-15T13:30:00Z","v":18550,"vw":38.152576},{"c":38.385,"h":38.41,"l":38.085,"n":98,"o":38.085,"t":"2026-10-15T13:35:00Z","v":9567,"vw":38.289107},{"c":38.02,"h":38.39,"l":38.02,"n":66,"o":38.24,"t":"2026-10-15T13:40:00Z","v":5239,"vw":38.166598},{"c":38.325,"h":38.38,"l":38.02,"n":151,"o":38.077,"t":"2026-10-15T13:45:00Z","v":12744,"vw":38.198299},{"c":37.97,"h":38.4,"l":37.97,"n":275,"o":38.25,"t":"2026-10-15T13:50:00Z","v":20392,"vw":38.197339},{"c":38.19,"h":38.41,"l":37.89,"n":215,"o":37.89,"t":"2026-10-15T13:55:00Z","v":16841,"vw":38.180087},{"c":38.56,"h":38.735,"l":38.325,"n":135,"o":38.325,"t":"2026-10-15T14:00:00Z","v":9429,"vw":38.50045},{"c":38.86,"h":38.86,"l":38.61,"n":114,"o":38.655,"t":"2026-10-15T14:05:00Z","v":8948,"vw":38.721123},{"c":38.86,"h":38.87,"l":38.7,"n":377,"o":38.765,"t":"2026-10-15T14:10:00Z","v":28320,"vw":38.773379},{"c":38.485,"h":38.86,"l":38.485,"n":184,"o":38.86,"t":"2026-10-15T14:15:00Z","v":12042,"vw":38.733395},{"c":38.35,"h":38.5,"l":38.23,"n":198,"o":38.49,"t":"2026-10-15T14:20:00Z","v":12087,"vw":38.394145},{"c":38.68,"h":38.68,"l":38.33,"n":207,"o":38.37,"t":"2026-10-15T14:25:00Z","v":27112,"vw":38.533677},{"c":38.77,"h":38.905,"l":38.59,"n":345,"o":38.68,"t":"2026-10-15T14:30:00Z","v":52278,"vw":38.781501},{"c":38.915,"h":38.93,"l":38.77,"n":182,"o":38.77,"t":"2026-10-15T14:35:00Z","v":32751,"vw":38.878979},{"c":38.88,"h":38.98,"l":38.84,"n":181,"o":38.915,"t":"2026-10-15T14:40:00Z","v":20052,"vw":38.915764},{"c":39.19,"h":39.24,"l":38.78,"n":493,"o":38.835,"t":"2026-10-15T14:45:00Z","v":260127,"vw":38.831183},{"c":39.3,"h":39.35,"l":39.19,"n":74,"o":39.2,"t":"2026-10-15T14:50:00Z","v":4854,"vw":39.242044},{"c":39.33,"h":39.43,"l":39.235,"n":153,"o":39.3,"t":"2026-10-15T14:55:00Z","v":7502,"vw":39.343405},{"c":39.405,"h":39.405,"l":39.355,"n":66,"o":39.355,"t":"2026-10-15T15:00:00Z","v":4155,"vw":39.369068},{"c":39.86,"h":39.89,"l":39.435,"n":282,"o":39.435,"t":"2026-10-15T15:05:00Z","v":17791,"vw":39.64245},{"c":39.8883,"h":40.2,"l":39.8883,"n":285,"o":40,"t":"2026-10-15T15:10:00Z","v":14909,"vw":40.011936},{"c":40.075,"h":40.12,"l":39.75,"n":273,"o":39.86,"t":"2026-10-15T15:15:00Z","v":18152,"vw":39.948789},{"c":39.815,"h":40.075,"l":39.81,"n":154,"o":40.075,"t":"2026-10-15T15:20:00Z","v":8461,"vw":39.935257},{"c":40.2,"h":40.2,"l":39.875,"n":368,"o":39.88,"t":"2026-10-15T15:25:00Z","v":26022,"vw":40.074454},{"c":40.3,"h":40.34,"l":40.12,"n":345,"o":40.19,"t":"2026-10-15T15:30:00Z","v":22195,"vw":40.220605},{"c":40.335,"h":40.35,"l":40.2875,"n":260,"o":40.34,"t":"2026-10-15T15:35:00Z","v":18393,"vw":40.320499},{"c":40.265,"h":40.415,"l":40.265,"n":197,"o":40.3375,"t":"2026-10-15T15:40:00Z","v":11089,"vw":40.352217},{"c":40.05,"h":40.3,"l":40.03,"n":263,"o":40.24,"t":"2026-10-15T15:45:00Z","v":30904,"vw":40.198932},{"c":39.96,"h":40.045,"l":39.85,"n":252,"o":40.04,"t":"2026-10-15T15:50:00Z","v":16410,"vw":39.937967},{"c":40.19,"h":40.19,"l":39.96,"n":195,"o":39.96,"t":"2026-10-15T15:55:00Z","v":11068,"vw":40.020061},{"c":40.13,"h":40.19,"l":40.09,"n":224,"o":40.19,"t":"2026-10-15T16:00:00Z","v":11339,"vw":40.127419},{"c":40.025,"h":40.13,"l":39.955,"n":232,"o":40.09,"t":"2026-10-15T16:05:00Z","v":12783,"vw":40.047704},{"c":39.9,"h":40.03,"l":39.9,"n":84,"o":40.03,"t":"2026-10-15T16:10:00Z","v":6403,"vw":40.014969},{"c":39.935,"h":39.945,"l":39.89,"n":107,"o":39.89,"t":"2026-10-15T16:15:00Z","v":6075,"vw":39.923699},{"c":39.945,"h":40,"l":39.91,"n":134,"o":39.97,"t":"2026-10-15T16:20:00Z","v":6238,"vw":39.960657},{"c":39.965,"h":39.97,"l":39.91,"n":195,"o":39.95,"t":"2026-10-15T16:25:00Z","v":9633,"vw":39.936412},{"c":40.045,"h":40.06,"l":39.995,"n":192,"o":40,"t":"2026-10-15T16:30:00Z","v":10304,"vw":40.013109},{"c":40.04,"h":40.07,"l":39.98,"n":234,"o":40.02,"t":"2026-10-15T16:35:00Z","v":16152,"vw":40.017551},{"c":40.02,"h":40.06,"l":40,"n":167,"o":40.06,"t":"2026-10-15T16:40:00Z","v":7720,"vw":40.017054},{"c":40.13,"h":40.15,"l":40.03,"n":214,"o":40.03,"t":"2026-10-15T16:45:00Z","v":10555,"vw":40.090514},{"c":40.04,"h":40.115,"l":40.04,"n":220,"o":40.11,"t":"2026-10-15T16:50:00Z","v":13641,"vw":40.062697},{"c":40.07,"h":40.185,"l":39.985,"n":346,"o":40.04,"t":"2026-10-15T16:55:00Z","v":27691,"vw":40.093898},{"c":40.045,"h":40.055,"l":40.02,"n":118,"o":40.055,"t":"2026-10-15T17:00:00Z","v":8966,"vw":40.044102},{"c":40.05,"h":40.135,"l":40.02,"n":382,"o":40.03,"t":"2026-10-15T17:05:00Z","v":36162,"vw":40.058353},{"c":40.265,"h":40.265,"l":40.03,"n":287,"o":40.03,"t":"2026-10-15T17:10:00Z","v":22965,"vw":40.110055},{"c":40.2,"h":40.265,"l":40.17,"n":165,"o":40.25,"t":"2026-10-15T17:15:00Z","v":7659,"vw":40.218929},{"c":40.13,"h":40.17,"l":40.1,"n":165,"o":40.17,"t":"2026-10-15T17:20:00Z","v":9896,"vw":40.123052},{"c":40.105,"h":40.135,"l":40.07,"n":170,"o":40.135,"t":"2026-10-15T17:25:00Z","v":9751,"vw":40.10317},{"c":40.175,"h":40.18,"l":40.105,"n":238,"o":40.105,"t":"2026-10-15T17:30:00Z","v":14286,"vw":40.145796},{"c":40.25,"h":40.3,"l":40.175,"n":330,"o":40.175,"t":"2026-10-15T17:35:00Z","v":28654,"vw":40.235368},{"c":40.29,"h":40.29,"l":40.2,"n":311,"o":40.25,"t":"2026-10-15T17:40:00Z","v":18151,"vw":40.24334},{"c":40.38,"h":40.47,"l":40.19,"n":416,"o":40.27,"t":"2026-10-15T17:45:00Z","v":25667,"vw":40.309532},{"c":40.43,"h":40.53,"l":40.38,"n":432,"o":40.42,"t":"2026-10-15T17:50:00Z","v":26379,"vw":40.44282},{"c":40.425,"h":40.455,"l":40.37,"n":227,"o":40.37,"t":"2026-10-15T17:55:00Z","v":8298,"vw":40.401494},{"c":40.285,"h":40.425,"l":40.285,"n":143,"o":40.425,"t":"2026-10-15T18:00:00Z","v":4191,"vw":40.362778},{"c":40.17,"h":40.245,"l":40.12,"n":314,"o":40.23,"t":"2026-10-15T18:05:00Z","v":15158,"vw":40.18571},{"c":40.145,"h":40.2,"l":40.095,"n":218,"o":40.17,"t":"2026-10-15T18:10:00Z","v":11160,"vw":40.175986},{"c":40.075,"h":40.15,"l":40.04,"n":274,"o":40.145,"t":"2026-10-15T18:15:00Z","v":19019,"vw":40.111503},{"c":40.085,"h":40.09,"l":40.03,"n":175,"o":40.06,"t":"2026-10-15T18:20:00Z","v":12096,"vw":40.059331},{"c":39.925,"h":40.05,"l":39.89,"n":230,"o":40.05,"t":"2026-10-15T18:25:00Z","v":12752,"vw":39.940555},{"c":39.915,"h":39.92,"l":39.87,"n":270,"o":39.9,"t":"2026-10-15T18:30:00Z","v":14772,"vw":39.895082},{"c":39.875,"h":39.97,"l":39.875,"n":317,"o":39.92,"t":"2026-10-15T18:35:00Z","v":19425,"vw":39.932695},{"c":39.87,"h":39.92,"l":39.855,"n":182,"o":39.89,"t":"2026-10-15T18:40:00Z","v":7571,"vw":39.880519},{"c":39.835,"h":39.9,"l":39.79,"n":347,"o":39.875,"t":"2026-10-15T18:45:00Z","v":21256,"vw":39.84278},{"c":39.73,"h":39.87,"l":39.725,"n":273,"o":39.84,"t":"2026-10-15T18:50:00Z","v":17975,"vw":39.812295},{"c":39.865,"h":39.89,"l":39.71,"n":328,"o":39.75,"t":"2026-10-15T18:55:00Z","v":19622,"vw":39.769452},{"c":39.785,"h":39.885,"l":39.78,"n":234,"o":39.875,"t":"2026-10-15T19:00:00Z","v":11994,"vw":39.809205},{"c":39.785,"h":39.89,"l":39.77,"n":254,"o":39.785,"t":"2026-10-15T19:05:00Z","v":15061,"vw":39.791516},{"c":39.85,"h":39.915,"l":39.815,"n":297,"o":39.815,"t":"2026-10-15T19:10:00Z","v":15965,"vw":39.862496},{"c":39.805,"h":39.86,"l":39.76,"n":412,"o":39.855,"t":"2026-10-15T19:15:00Z","v":23069,"vw":39.827431},{"c":39.795,"h":39.81,"l":39.73,"n":235,"o":39.78,"t":"2026-10-15T19:20:00Z","v":13115,"vw":39.762562},{"c":39.73,"h":39.8,"l":39.7,"n":325,"o":39.8,"t":"2026-10-15T19:25:00Z","v":18840,"vw":39.750744},{"c":39.695,"h":39.76,"l":39.69,"n":314,"o":39.73,"t":"2026-10-15T19:30:00Z","v":16633,"vw":39.706311},{"c":39.715,"h":39.72,"l":39.63,"n":403,"o":39.695,"t":"2026-10-15T19:35:00Z","v":25498,"vw":39.681983},{"c":39.77,"h":39.78,"l":39.67,"n":560,"o":39.68,"t":"2026-10-15T19:40:00Z","v":32926,"vw":39.732818},{"c":39.76,"h":39.825,"l":39.69,"n":704,"o":39.77,"t":"2026-10-15T19:45:00Z","v":38160,"vw":39.745726},{"c":40.04,"h":40.04,"l":39.79,"n":895,"o":39.79,"t":"2026-10-15T19:50:00Z","v":54371,"vw":39.932427},{"c":40.18,"h":40.32,"l":40.03,"n":2545,"o":40.04,"t":"2026-10-15T19:55:00Z","v":185768,"vw":40.238783},{"c":40.23,"h":40.23,"l":40.23,"n":23,"o":40.23,"t":"2026-10-15T20:00:00Z","v":164572,"vw":40.23},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-15T22:20:00Z","v":1000,"vw":40},{"c":40.05,"h":40.05,"l":40,"n":36,"o":40,"t":"2026-10-16T08:00:00Z","v":669,"vw":40.025124},{"c":40.03,"h":40.03,"l":40.03,"n":3,"o":40.03,"t":"2026-10-16T11:25:00Z","v":200,"vw":40.03},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-16T12:35:00Z","v":300,"vw":40.4},{"c":40.52,"h":40.73,"l":40.43,"n":186,"o":40.61,"t":"2026-10-16T13:30:00Z","v":35376,"vw":40.610974},{"c":39.98,"h":40.59,"l":39.945,"n":324,"o":40.5,"t":"2026-10-16T13:35:00Z","v":30635,"vw":40.33188},{"c":39.9,"h":40.12,"l":39.9,"n":144,"o":39.99,"t":"2026-10-16T13:40:00Z","v":8860,"vw":39.988267},{"c":39.885,"h":39.96,"l":39.765,"n":229,"o":39.9,"t":"2026-10-16T13:45:00Z","v":10258,"vw":39.88835},{"c":39.805,"h":39.99,"l":39.745,"n":113,"o":39.8051,"t":"2026-10-16T13:50:00Z","v":4318,"vw":39.899688},{"c":39.81,"h":39.94,"l":39.81,"n":57,"o":39.82,"t":"2026-10-16T13:55:00Z","v":2131,"vw":39.862878},{"c":39.605,"h":39.73,"l":39.47,"n":755,"o":39.71,"t":"2026-10-16T14:00:00Z","v":42828,"vw":39.574558},{"c":39.67,"h":39.71,"l":39.55,"n":306,"o":39.605,"t":"2026-10-16T14:05:00Z","v":17479,"vw":39.630825},{"c":39.835,"h":39.835,"l":39.6101,"n":161,"o":39.67,"t":"2026-10-16T14:10:00Z","v":12467,"vw":39.714187},{"c":39.84,"h":39.89,"l":39.83,"n":110,"o":39.835,"t":"2026-10-16T14:15:00Z","v":4994,"vw":39.850429},{"c":39.785,"h":39.94,"l":39.73,"n":356,"o":39.84,"t":"2026-10-16T14:20:00Z","v":21287,"vw":39.853729},{"c":39.54,"h":39.82,"l":39.51,"n":502,"o":39.82,"t":"2026-10-16T14:25:00Z","v":34853,"vw":39.596877},{"c":39.505,"h":39.57,"l":39.4,"n":262,"o":39.54,"t":"2026-10-16T14:30:00Z","v":15365,"vw":39.457753},{"c":39.445,"h":39.47,"l":39.41,"n":164,"o":39.45,"t":"2026-10-16T14:35:00Z","v":5749,"vw":39.438646},{"c":39.48,"h":39.48,"l":39.39,"n":242,"o":39.44,"t":"2026-10-16T14:40:00Z","v":10855,"vw":39.441753},{"c":39.495,"h":39.55,"l":39.45,"n":323,"o":39.455,"t":"2026-10-16T14:45:00Z","v":18240,"vw":39.497261},{"c":39.42,"h":39.57,"l":39.395,"n":234,"o":39.495,"t":"2026-10-16T14:50:00Z","v":11010,"vw":39.510314},{"c":39.39,"h":39.425,"l":39.39,"n":106,"o":39.39,"t":"2026-10-16T14:55:00Z","v":5279,"vw":39.406725},{"c":39.23,"h":39.47,"l":39.215,"n":366,"o":39.41,"t":"2026-10-16T15:00:00Z","v":29434,"vw":39.387689},{"c":39.11,"h":39.23,"l":39.11,"n":167,"o":39.195,"t":"2026-10-16T15:05:00Z","v":7267,"vw":39.186842},{"c":39.1125,"h":39.1125,"l":38.98,"n":159,"o":39.1,"t":"2026-10-16T15:10:00Z","v":6228,"vw":39.053655},{"c":39.12,"h":39.16,"l":39.05,"n":125,"o":39.15,"t":"2026-10-16T15:15:00Z","v":6273,"vw":39.109082},{"c":38.93,"h":39.13,"l":38.93,"n":174,"o":39.13,"t":"2026-10-16T15:20:00Z","v":7427,"vw":39.025229},{"c":38.83,"h":38.955,"l":38.825,"n":159,"o":38.9,"t":"2026-10-16T15:25:00Z","v":7446,"vw":38.889896},{"c":38.86,"h":38.93,"l":38.83,"n":193,"o":38.835,"t":"2026-10-16T15:30:00Z","v":9450,"vw":38.879124},{"c":38.89,"h":38.925,"l":38.84,"n":138,"o":38.925,"t":"2026-10-16T15:35:00Z","v":4275,"vw":38.874706},{"c":38.89,"h":38.92,"l":38.8,"n":287,"o":38.9,"t":"2026-10-16T15:40:00Z","v":16586,"vw":38.865545},{"c":39.005,"h":39.02,"l":38.8101,"n":81,"o":38.8875,"t":"2026-10-16T15:45:00Z","v":7605,"vw":38.919008},{"c":38.87,"h":38.94,"l":38.86,"n":113,"o":38.93,"t":"2026-10-16T15:50:00Z","v":4390,"vw":38.905321},{"c":38.875,"h":38.875,"l":38.8,"n":159,"o":38.83,"t":"2026-10-16T15:55:00Z","v":8141,"vw":38.844763},{"c":39.055,"h":39.055,"l":38.875,"n":115,"o":38.875,"t":"2026-10-16T16:00:00Z","v":4103,"vw":38.934167},{"c":39.095,"h":39.19,"l":39.095,"n":176,"o":39.11,"t":"2026-10-16T16:05:00Z","v":8535,"vw":39.138538},{"c":39.115,"h":39.15,"l":39.01,"n":195,"o":39.09,"t":"2026-10-16T16:10:00Z","v":9048,"vw":39.079961},{"c":39.17,"h":39.18,"l":38.95,"n":318,"o":39.115,"t":"2026-10-16T16:15:00Z","v":22234,"vw":39.056359},{"c":39.18,"h":39.23,"l":39.175,"n":105,"o":39.175,"t":"2026-10-16T16:20:00Z","v":3096,"vw":39.185345},{"c":39.24,"h":39.24,"l":39.15,"n":206,"o":39.15,"t":"2026-10-16T16:25:00Z","v":8424,"vw":39.194269},{"c":39.11,"h":39.25,"l":39.11,"n":98,"o":39.25,"t":"2026-10-16T16:30:00Z","v":3159,"vw":39.21349},{"c":39.145,"h":39.2,"l":39.13,"n":154,"o":39.13,"t":"2026-10-16T16:35:00Z","v":6497,"vw":39.163056},{"c":39.19,"h":39.21,"l":39.14,"n":148,"o":39.14,"t":"2026-10-16T16:40:00Z","v":6362,"vw":39.180061},{"c":39.0775,"h":39.22,"l":39.06,"n":202,"o":39.19,"t":"2026-10-16T16:45:00Z","v":10034,"vw":39.153533},{"c":39.115,"h":39.15,"l":39.07,"n":144,"o":39.075,"t":"2026-10-16T16:50:00Z","v":6781,"vw":39.109314},{"c":39,"h":39.115,"l":38.985,"n":130,"o":39.115,"t":"2026-10-16T16:55:00Z","v":6253,"vw":39.074531},{"c":38.88,"h":39.05,"l":38.88,"n":280,"o":39.03,"t":"2026-10-16T17:00:00Z","v":13558,"vw":38.981863},{"c":38.875,"h":38.89,"l":38.85,"n":101,"o":38.865,"t":"2026-10-16T17:05:00Z","v":2681,"vw":38.865895},{"c":38.835,"h":38.93,"l":38.82,"n":243,"o":38.875,"t":"2026-10-16T17:10:00Z","v":11475,"vw":38.882068},{"c":38.84,"h":38.86,"l":38.8,"n":379,"o":38.8,"t":"2026-10-16T17:15:00Z","v":23096,"vw":38.812865},{"c":38.855,"h":38.9,"l":38.825,"n":230,"o":38.845,"t":"2026-10-16T17:20:00Z","v":10258,"vw":38.867154},{"c":38.765,"h":38.855,"l":38.73,"n":266,"o":38.855,"t":"2026-10-16T17:25:00Z","v":13065,"vw":38.798281},{"c":38.85,"h":38.85,"l":38.765,"n":201,"o":38.765,"t":"2026-10-16T17:30:00Z","v":8517,"vw":38.817865},{"c":38.805,"h":38.835,"l":38.8,"n":99,"o":38.835,"t":"2026-10-16T17:35:00Z","v":3714,"vw":38.817158},{"c":38.87,"h":38.94,"l":38.81,"n":336,"o":38.82,"t":"2026-10-16T17:40:00Z","v":14448,"vw":38.869391},{"c":38.74,"h":38.84,"l":38.71,"n":313,"o":38.84,"t":"2026-10-16T17:45:00Z","v":18359,"vw":38.781153},{"c":38.705,"h":38.815,"l":38.705,"n":179,"o":38.74,"t":"2026-10-16T17:50:00Z","v":10182,"vw":38.769597},{"c":38.8,"h":38.83,"l":38.7,"n":359,"o":38.705,"t":"2026-10-16T17:55:00Z","v":23666,"vw":38.795571},{"c":38.625,"h":38.76,"l":38.6,"n":318,"o":38.76,"t":"2026-10-16T18:00:00Z","v":14399,"vw":38.658288},{"c":38.77,"h":38.77,"l":38.62,"n":166,"o":38.625,"t":"2026-10-16T18:05:00Z","v":7464,"vw":38.684718},{"c":38.74,"h":38.77,"l":38.695,"n":162,"o":38.765,"t":"2026-10-16T18:10:00Z","v":7537,"vw":38.732992},{"c":38.73,"h":38.76,"l":38.7,"n":124,"o":38.74,"t":"2026-10-16T18:15:00Z","v":4504,"vw":38.734032},{"c":38.735,"h":38.78,"l":38.71,"n":191,"o":38.73,"t":"2026-10-16T18:20:00Z","v":9506,"vw":38.746123},{"c":38.72,"h":38.76,"l":38.7,"n":252,"o":38.76,"t":"2026-10-16T18:25:00Z","v":11504,"vw":38.726697},{"c":38.84,"h":38.85,"l":38.72,"n":200,"o":38.72,"t":"2026-10-16T18:30:00Z","v":7868,"vw":38.780706},{"c":38.79,"h":38.81,"l":38.75,"n":149,"o":38.81,"t":"2026-10-16T18:35:00Z","v":7376,"vw":38.775002},{"c":38.765,"h":38.81,"l":38.745,"n":121,"o":38.785,"t":"2026-10-16T18:40:00Z","v":5276,"vw":38.78143},{"c":38.795,"h":38.8,"l":38.75,"n":168,"o":38.77,"t":"2026-10-16T18:45:00Z","v":5721,"vw":38.775943},{"c":38.69,"h":38.795,"l":38.67,"n":178,"o":38.795,"t":"2026-10-16T18:50:00Z","v":9205,"vw":38.740194},{"c":38.71,"h":38.71,"l":38.62,"n":310,"o":38.68,"t":"2026-10-16T18:55:00Z","v":13544,"vw":38.662741},{"c":38.68,"h":38.74,"l":38.68,"n":106,"o":38.7,"t":"2026-10-16T19:00:00Z","v":4776,"vw":38.708925},{"c":38.77,"h":38.77,"l":38.71,"n":283,"o":38.74,"t":"2026-10-16T19:05:00Z","v":14009,"vw":38.743296},{"c":38.815,"h":38.83,"l":38.755,"n":220,"o":38.76,"t":"2026-10-16T19:10:00Z","v":9967,"vw":38.79345},{"c":38.83,"h":38.88,"l":38.8,"n":294,"o":38.815,"t":"2026-10-16T19:15:00Z","v":13337,"vw":38.841477},{"c":38.845,"h":38.88,"l":38.81,"n":333,"o":38.83,"t":"2026-10-16T19:20:00Z","v":17204,"vw":38.848057},{"c":38.78,"h":38.88,"l":38.75,"n":264,"o":38.84,"t":"2026-10-16T19:25:00Z","v":12255,"vw":38.846528},{"c":38.62,"h":38.8,"l":38.62,"n":358,"o":38.78,"t":"2026-10-16T19:30:00Z","v":16900,"vw":38.730392},{"c":38.63,"h":38.66,"l":38.59,"n":386,"o":38.635,"t":"2026-10-16T19:35:00Z","v":20528,"vw":38.631217},{"c":38.585,"h":38.64,"l":38.52,"n":492,"o":38.64,"t":"2026-10-16T19:40:00Z","v":23454,"vw":38.579444},{"c":38.77,"h":38.77,"l":38.55,"n":384,"o":38.57,"t":"2026-10-16T19:45:00Z","v":21092,"vw":38.643372},{"c":38.75,"h":38.87,"l":38.72,"n":1157,"o":38.79,"t":"2026-10-16T19:50:00Z","v":72159,"vw":38.806785},{"c":38.82,"h":38.87,"l":38.72,"n":1904,"o":38.755,"t":"2026-10-16T19:55:00Z","v":144164,"vw":38.810397},{"c":38.82,"h":38.82,"l":38.82,"n":17,"o":38.82,"t":"2026-10-16T20:00:00Z","v":136600,"vw":38.82},{"c":39.1392,"h":39.1392,"l":39.1392,"n":1,"o":39.1392,"t":"2026-10-16T22:35:00Z","v":100,"vw":39.1392},{"c":39.7751,"h":39.7751,"l":39.6125,"n":2,"o":39.6125,"t":"2026-10-16T22:55:00Z","v":250,"vw":39.67754},{"c":39.1095,"h":39.1095,"l":39.1095,"n":1,"o":39.1095,"t":"2026-10-16T23:05:00Z","v":100,"vw":39.1095},{"c":38.9,"h":39.5,"l":38,"n":150,"o":38,"t":"2026-10-19T08:00:00Z","v":11368,"vw":38.885496},{"c":39,"h":39,"l":39,"n":7,"o":39,"t":"2026-10-19T08:25:00Z","v":106,"vw":39},{"c":38.95,"h":39,"l":38.95,"n":15,"o":39,"t":"2026-10-19T08:30:00Z","v":606,"vw":38.983333},{"c":38.86,"h":38.86,"l":38.86,"n":1,"o":38.86,"t":"2026-10-19T08:50:00Z","v":100,"vw":38.86},{"c":39.42,"h":39.42,"l":38.86,"n":259,"o":38.86,"t":"2026-10-19T09:00:00Z","v":7986,"vw":39.156039},{"c":39.95,"h":39.98,"l":39.92,"n":40,"o":39.92,"t":"2026-10-19T09:15:00Z","v":5342,"vw":39.930542},{"c":40,"h":40,"l":39.66,"n":16,"o":39.9,"t":"2026-10-19T11:00:00Z","v":1634,"vw":39.905815},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-19T11:05:00Z","v":377,"vw":40},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-19T12:35:00Z","v":1000,"vw":40.2},{"c":40.39,"h":40.45,"l":40.36,"n":4,"o":40.36,"t":"2026-10-19T12:50:00Z","v":410,"vw":40.4125},{"c":40.52,"h":40.52,"l":40.39,"n":4,"o":40.52,"t":"2026-10-19T13:00:00Z","v":9381,"vw":40.508169},{"c":40.7,"h":40.98,"l":40.21,"n":24,"o":40.94,"t":"2026-10-19T13:25:00Z","v":4992,"vw":40.87752},{"c":39.85,"h":40.62,"l":39.52,"n":144,"o":40.62,"t":"2026-10-19T13:30:00Z","v":52201,"vw":40.48738},{"c":39.64,"h":39.865,"l":39.64,"n":138,"o":39.76,"t":"2026-10-19T13:35:00Z","v":11289,"vw":39.77351},{"c":39.495,"h":39.7,"l":39.37,"n":85,"o":39.7,"t":"2026-10-19T13:40:00Z","v":5061,"vw":39.507557},{"c":39.655,"h":39.71,"l":39.495,"n":92,"o":39.495,"t":"2026-10-19T13:45:00Z","v":5960,"vw":39.64806},{"c":39.49,"h":39.635,"l":39.49,"n":160,"o":39.635,"t":"2026-10-19T13:50:00Z","v":6657,"vw":39.559279},{"c":39.55,"h":39.615,"l":39.48,"n":184,"o":39.51,"t":"2026-10-19T13:55:00Z","v":7174,"vw":39.534093},{"c":39.51,"h":39.615,"l":39.46,"n":334,"o":39.48,"t":"2026-10-19T14:00:00Z","v":16971,"vw":39.527862},{"c":39.5,"h":39.56,"l":39.48,"n":113,"o":39.51,"t":"2026-10-19T14:05:00Z","v":6150,"vw":39.508302},{"c":39.495,"h":39.55,"l":39.47,"n":300,"o":39.52,"t":"2026-10-19T14:10:00Z","v":17488,"vw":39.511944},{"c":39.47,"h":39.59,"l":39.47,"n":139,"o":39.525,"t":"2026-10-19T14:15:00Z","v":7614,"vw":39.530562},{"c":39.41,"h":39.47,"l":39.37,"n":190,"o":39.47,"t":"2026-10-19T14:20:00Z","v":9053,"vw":39.422242},{"c":39.525,"h":39.525,"l":39.365,"n":260,"o":39.43,"t":"2026-10-19T14:25:00Z","v":11701,"vw":39.414978},{"c":39.61,"h":39.68,"l":39.37,"n":618,"o":39.525,"t":"2026-10-19T14:30:00Z","v":38658,"vw":39.532724},{"c":39.83,"h":39.87,"l":39.57,"n":347,"o":39.62,"t":"2026-10-19T14:35:00Z","v":27415,"vw":39.759985},{"c":39.63,"h":39.9,"l":39.63,"n":271,"o":39.85,"t":"2026-10-19T14:40:00Z","v":23507,"vw":39.831449},{"c":39.695,"h":39.7998,"l":39.65,"n":107,"o":39.72,"t":"2026-10-19T14:45:00Z","v":6737,"vw":39.701897},{"c":39.66,"h":39.785,"l":39.66,"n":346,"o":39.695,"t":"2026-10-19T14:50:00Z","v":25401,"vw":39.734074},{"c":39.6,"h":39.645,"l":39.56,"n":100,"o":39.62,"t":"2026-10-19T14:55:00Z","v":4291,"vw":39.593999},{"c":39.59,"h":39.64,"l":39.52,"n":250,"o":39.6,"t":"2026-10-19T15:00:00Z","v":15373,"vw":39.573079},{"c":39.55,"h":39.56,"l":39.53,"n":95,"o":39.55,"t":"2026-10-19T15:05:00Z","v":4612,"vw":39.548},{"c":39.655,"h":39.67,"l":39.53,"n":207,"o":39.55,"t":"2026-10-19T15:10:00Z","v":10156,"vw":39.583027},{"c":39.585,"h":39.64,"l":39.555,"n":103,"o":39.64,"t":"2026-10-19T15:15:00Z","v":4620,"vw":39.598472},{"c":39.49,"h":39.58,"l":39.43,"n":257,"o":39.53,"t":"2026-10-19T15:20:00Z","v":13996,"vw":39.513992},{"c":39.55,"h":39.56,"l":39.5,"n":179,"o":39.525,"t":"2026-10-19T15:25:00Z","v":7443,"vw":39.524305},{"c":39.445,"h":39.58,"l":39.41,"n":194,"o":39.555,"t":"2026-10-19T15:30:00Z","v":12035,"vw":39.517053},{"c":39.56,"h":39.56,"l":39.455,"n":190,"o":39.455,"t":"2026-10-19T15:35:00Z","v":9258,"vw":39.519687},{"c":39.61,"h":39.64,"l":39.54,"n":240,"o":39.59,"t":"2026-10-19T15:40:00Z","v":10678,"vw":39.58469},{"c":39.63,"h":39.65,"l":39.6,"n":126,"o":39.62,"t":"2026-10-19T15:45:00Z","v":4407,"vw":39.62403},{"c":39.58,"h":39.66,"l":39.57,"n":233,"o":39.61,"t":"2026-10-19T15:50:00Z","v":14241,"vw":39.625567},{"c":39.605,"h":39.62,"l":39.545,"n":174,"o":39.58,"t":"2026-10-19T15:55:00Z","v":6661,"vw":39.58308},{"c":39.48,"h":39.6299,"l":39.47,"n":207,"o":39.58,"t":"2026-10-19T16:00:00Z","v":10306,"vw":39.543851},{"c":39.5,"h":39.5,"l":39.475,"n":52,"o":39.485,"t":"2026-10-19T16:05:00Z","v":1545,"vw":39.48406},{"c":39.54,"h":39.605,"l":39.475,"n":277,"o":39.475,"t":"2026-10-19T16:10:00Z","v":13853,"vw":39.532223},{"c":39.485,"h":39.58,"l":39.48,"n":146,"o":39.535,"t":"2026-10-19T16:15:00Z","v":6261,"vw":39.528315},{"c":39.505,"h":39.52,"l":39.45,"n":219,"o":39.485,"t":"2026-10-19T16:20:00Z","v":12967,"vw":39.481242},{"c":39.525,"h":39.54,"l":39.505,"n":96,"o":39.505,"t":"2026-10-19T16:25:00Z","v":5332,"vw":39.527315},{"c":39.46,"h":39.52,"l":39.415,"n":196,"o":39.52,"t":"2026-10-19T16:30:00Z","v":10418,"vw":39.462954},{"c":39.42,"h":39.43,"l":39.41,"n":59,"o":39.43,"t":"2026-10-19T16:35:00Z","v":2223,"vw":39.422},{"c":39.49,"h":39.49,"l":39.405,"n":146,"o":39.42,"t":"2026-10-19T16:40:00Z","v":5727,"vw":39.443955},{"c":39.51,"h":39.51,"l":39.45,"n":82,"o":39.47,"t":"2026-10-19T16:45:00Z","v":2639,"vw":39.48462},{"c":39.52,"h":39.53,"l":39.515,"n":101,"o":39.53,"t":"2026-10-19T16:50:00Z","v":1333,"vw":39.525},{"c":39.48,"h":39.53,"l":39.48,"n":82,"o":39.53,"t":"2026-10-19T16:55:00Z","v":3678,"vw":39.509952},{"c":39.465,"h":39.55,"l":39.465,"n":163,"o":39.49,"t":"2026-10-19T17:00:00Z","v":7313,"vw":39.516041},{"c":39.46,"h":39.5,"l":39.45,"n":55,"o":39.48,"t":"2026-10-19T17:05:00Z","v":3010,"vw":39.476444},{"c":39.505,"h":39.505,"l":39.45,"n":157,"o":39.5,"t":"2026-10-19T17:10:00Z","v":7295,"vw":39.488422},{"c":39.46,"h":39.53,"l":39.435,"n":115,"o":39.5,"t":"2026-10-19T17:15:00Z","v":4623,"vw":39.476582},{"c":39.465,"h":39.485,"l":39.45,"n":36,"o":39.485,"t":"2026-10-19T17:20:00Z","v":1846,"vw":39.467137},{"c":39.53,"h":39.53,"l":39.46,"n":216,"o":39.5,"t":"2026-10-19T17:25:00Z","v":7785,"vw":39.504997},{"c":39.47,"h":39.51,"l":39.44,"n":149,"o":39.51,"t":"2026-10-19T17:30:00Z","v":6048,"vw":39.476218},{"c":39.485,"h":39.49,"l":39.44,"n":41,"o":39.45,"t":"2026-10-19T17:35:00Z","v":2687,"vw":39.464745},{"c":39.43,"h":39.5,"l":39.43,"n":274,"o":39.47,"t":"2026-10-19T17:40:00Z","v":16238,"vw":39.466738},{"c":39.41,"h":39.45,"l":39.4,"n":45,"o":39.4,"t":"2026-10-19T17:45:00Z","v":1699,"vw":39.417143},{"c":39.335,"h":39.46,"l":39.32,"n":345,"o":39.42,"t":"2026-10-19T17:50:00Z","v":20757,"vw":39.374815},{"c":39.38,"h":39.41,"l":39.335,"n":215,"o":39.335,"t":"2026-10-19T17:55:00Z","v":9491,"vw":39.380065},{"c":39.37,"h":39.46,"l":39.33,"n":294,"o":39.385,"t":"2026-10-19T18:00:00Z","v":15054,"vw":39.416093},{"c":39.465,"h":39.49,"l":39.38,"n":114,"o":39.38,"t":"2026-10-19T18:05:00Z","v":4379,"vw":39.43454},{"c":39.46,"h":39.48,"l":39.415,"n":218,"o":39.48,"t":"2026-10-19T18:10:00Z","v":9699,"vw":39.435583},{"c":39.43,"h":39.56,"l":39.42,"n":426,"o":39.51,"t":"2026-10-19T18:15:00Z","v":27553,"vw":39.475287},{"c":39.425,"h":39.47,"l":39.42,"n":140,"o":39.45,"t":"2026-10-19T18:20:00Z","v":7085,"vw":39.440011},{"c":39.44,"h":39.44,"l":39.405,"n":179,"o":39.41,"t":"2026-10-19T18:25:00Z","v":9630,"vw":39.419331},{"c":39.395,"h":39.46,"l":39.395,"n":232,"o":39.445,"t":"2026-10-19T18:30:00Z","v":12225,"vw":39.424104},{"c":39.42,"h":39.43,"l":39.38,"n":96,"o":39.395,"t":"2026-10-19T18:35:00Z","v":6075,"vw":39.410466},{"c":39.41,"h":39.435,"l":39.39,"n":235,"o":39.42,"t":"2026-10-19T18:40:00Z","v":11059,"vw":39.416424},{"c":39.38,"h":39.44,"l":39.38,"n":219,"o":39.425,"t":"2026-10-19T18:45:00Z","v":10829,"vw":39.408463},{"c":39.35,"h":39.42,"l":39.32,"n":390,"o":39.37,"t":"2026-10-19T18:50:00Z","v":20786,"vw":39.36668},{"c":39.355,"h":39.38,"l":39.33,"n":153,"o":39.35,"t":"2026-10-19T18:55:00Z","v":14819,"vw":39.367241},{"c":39.515,"h":39.515,"l":39.34,"n":501,"o":39.355,"t":"2026-10-19T19:00:00Z","v":29928,"vw":39.418476},{"c":39.565,"h":39.58,"l":39.54,"n":79,"o":39.55,"t":"2026-10-19T19:05:00Z","v":3019,"vw":39.558399},{"c":39.6,"h":39.6,"l":39.53,"n":256,"o":39.56,"t":"2026-10-19T19:10:00Z","v":11342,"vw":39.563195},{"c":39.61,"h":39.62,"l":39.57,"n":241,"o":39.58,"t":"2026-10-19T19:15:00Z","v":10254,"vw":39.5929},{"c":39.645,"h":39.65,"l":39.55,"n":344,"o":39.61,"t":"2026-10-19T19:20:00Z","v":19623,"vw":39.595585},{"c":39.68,"h":39.695,"l":39.64,"n":317,"o":39.64,"t":"2026-10-19T19:25:00Z","v":15028,"vw":39.669029},{"c":39.66,"h":39.73,"l":39.6,"n":453,"o":39.695,"t":"2026-10-19T19:30:00Z","v":22518,"vw":39.661682},{"c":39.61,"h":39.67,"l":39.61,"n":340,"o":39.66,"t":"2026-10-19T19:35:00Z","v":20596,"vw":39.653279},{"c":39.63,"h":39.67,"l":39.6,"n":502,"o":39.6,"t":"2026-10-19T19:40:00Z","v":29674,"vw":39.632668},{"c":39.595,"h":39.67,"l":39.59,"n":438,"o":39.63,"t":"2026-10-19T19:45:00Z","v":24540,"vw":39.626344},{"c":39.635,"h":39.68,"l":39.52,"n":986,"o":39.61,"t":"2026-10-19T19:50:00Z","v":52970,"vw":39.614017},{"c":39.69,"h":39.74,"l":39.65,"n":2141,"o":39.65,"t":"2026-10-19T19:55:00Z","v":170575,"vw":39.698014},{"c":39.55,"h":39.71,"l":39.55,"n":26,"o":39.71,"t":"2026-10-19T20:00:00Z","v":150219,"vw":39.709893},{"c":39.6,"h":39.95,"l":39.2,"n":252,"o":39.2,"t":"2026-10-20T08:00:00Z","v":12915,"vw":39.601438},{"c":39.75,"h":39.85,"l":39.75,"n":37,"o":39.85,"t":"2026-10-20T08:35:00Z","v":1899,"vw":39.802239},{"c":39.75,"h":39.9,"l":39.7,"n":39,"o":39.9,"t":"2026-10-20T11:20:00Z","v":3155,"vw":39.814928},{"c":40.1475,"h":40.262,"l":39.93,"n":91,"o":39.93,"t":"2026-10-20T13:30:00Z","v":16632,"vw":39.988348},{"c":40.89,"h":40.927,"l":40.187,"n":328,"o":40.187,"t":"2026-10-20T13:35:00Z","v":18773,"vw":40.525495},{"c":41.23,"h":41.23,"l":40.895,"n":320,"o":40.895,"t":"2026-10-20T13:40:00Z","v":18574,"vw":40.993433},{"c":41.372,"h":41.455,"l":41.06,"n":280,"o":41.22,"t":"2026-10-20T13:45:00Z","v":17674,"vw":41.167472},{"c":41.26,"h":41.5599,"l":41.26,"n":147,"o":41.365,"t":"2026-10-20T13:50:00Z","v":14205,"vw":41.441987},{"c":41.58,"h":41.58,"l":41.25,"n":220,"o":41.33,"t":"2026-10-20T13:55:00Z","v":14486,"vw":41.382201},{"c":41.345,"h":41.6899,"l":41.305,"n":232,"o":41.6899,"t":"2026-10-20T14:00:00Z","v":24082,"vw":41.542797},{"c":41.075,"h":41.28,"l":40.98,"n":132,"o":41.21,"t":"2026-10-20T14:05:00Z","v":8876,"vw":41.129744},{"c":40.94,"h":41.3,"l":40.93,"n":207,"o":41.075,"t":"2026-10-20T14:10:00Z","v":18316,"vw":41.12913},{"c":41.065,"h":41.2,"l":40.93,"n":233,"o":41.01,"t":"2026-10-20T14:15:00Z","v":21357,"vw":41.122273},{"c":41.17,"h":41.17,"l":41.075,"n":92,"o":41.085,"t":"2026-10-20T14:20:00Z","v":3447,"vw":41.117476},{"c":41.155,"h":41.34,"l":41.11,"n":361,"o":41.16,"t":"2026-10-20T14:25:00Z","v":45670,"vw":41.15931},{"c":41.29,"h":41.42,"l":41.19,"n":236,"o":41.225,"t":"2026-10-20T14:30:00Z","v":25459,"vw":41.31998},{"c":41.225,"h":41.36,"l":41.225,"n":163,"o":41.36,"t":"2026-10-20T14:35:00Z","v":7790,"vw":41.317938},{"c":41.32,"h":41.395,"l":41.225,"n":148,"o":41.225,"t":"2026-10-20T14:40:00Z","v":7062,"vw":41.348968},{"c":41.37,"h":41.44,"l":41.315,"n":168,"o":41.35,"t":"2026-10-20T14:45:00Z","v":8732,"vw":41.375149},{"c":41.565,"h":41.565,"l":41.41,"n":88,"o":41.41,"t":"2026-10-20T14:50:00Z","v":4944,"vw":41.522957},{"c":41.64,"h":41.67,"l":41.525,"n":189,"o":41.525,"t":"2026-10-20T14:55:00Z","v":11200,"vw":41.638997},{"c":41.575,"h":41.63,"l":41.485,"n":153,"o":41.58,"t":"2026-10-20T15:00:00Z","v":11191,"vw":41.542381},{"c":41.62,"h":41.7,"l":41.575,"n":137,"o":41.575,"t":"2026-10-20T15:05:00Z","v":7957,"vw":41.622604},{"c":41.39,"h":41.57,"l":41.35,"n":143,"o":41.57,"t":"2026-10-20T15:10:00Z","v":9503,"vw":41.442709},{"c":41.415,"h":41.465,"l":41.41,"n":121,"o":41.45,"t":"2026-10-20T15:15:00Z","v":5960,"vw":41.433682},{"c":41.435,"h":41.48,"l":41.3105,"n":162,"o":41.38,"t":"2026-10-20T15:20:00Z","v":6821,"vw":41.394832},{"c":41.63,"h":41.63,"l":41.4935,"n":217,"o":41.5,"t":"2026-10-20T15:25:00Z","v":18687,"vw":41.58406},{"c":41.575,"h":41.6,"l":41.54,"n":137,"o":41.6,"t":"2026-10-20T15:30:00Z","v":6293,"vw":41.560321},{"c":41.575,"h":41.61,"l":41.535,"n":188,"o":41.57,"t":"2026-10-20T15:35:00Z","v":13405,"vw":41.571443},{"c":41.54,"h":41.65,"l":41.54,"n":215,"o":41.575,"t":"2026-10-20T15:40:00Z","v":18277,"vw":41.600886},{"c":41.43,"h":41.525,"l":41.43,"n":89,"o":41.525,"t":"2026-10-20T15:45:00Z","v":6617,"vw":41.46583},{"c":41.415,"h":41.49,"l":41.37,"n":183,"o":41.43,"t":"2026-10-20T15:50:00Z","v":11232,"vw":41.444846},{"c":41.47,"h":41.47,"l":41.39,"n":136,"o":41.415,"t":"2026-10-20T15:55:00Z","v":6863,"vw":41.414054},{"c":41.405,"h":41.52,"l":41.35,"n":211,"o":41.47,"t":"2026-10-20T16:00:00Z","v":11331,"vw":41.459694},{"c":41.455,"h":41.46,"l":41.405,"n":68,"o":41.405,"t":"2026-10-20T16:05:00Z","v":3017,"vw":41.441595},{"c":41.51,"h":41.55,"l":41.45,"n":161,"o":41.455,"t":"2026-10-20T16:10:00Z","v":5567,"vw":41.501166},{"c":41.46,"h":41.58,"l":41.455,"n":164,"o":41.51,"t":"2026-10-20T16:15:00Z","v":13150,"vw":41.517395},{"c":41.38,"h":41.465,"l":41.37,"n":129,"o":41.46,"t":"2026-10-20T16:20:00Z","v":3620,"vw":41.419312},{"c":41.43,"h":41.44,"l":41.315,"n":180,"o":41.39,"t":"2026-10-20T16:25:00Z","v":11094,"vw":41.389366},{"c":41.415,"h":41.45,"l":41.38,"n":46,"o":41.42,"t":"2026-10-20T16:30:00Z","v":2670,"vw":41.405432},{"c":41.51,"h":41.55,"l":41.415,"n":140,"o":41.415,"t":"2026-10-20T16:35:00Z","v":11820,"vw":41.485237},{"c":41.475,"h":41.51,"l":41.45,"n":121,"o":41.51,"t":"2026-10-20T16:40:00Z","v":6669,"vw":41.492193},{"c":41.445,"h":41.45,"l":41.44,"n":93,"o":41.44,"t":"2026-10-20T16:45:00Z","v":3303,"vw":41.443497},{"c":41.41,"h":41.47,"l":41.4,"n":156,"o":41.45,"t":"2026-10-20T16:50:00Z","v":9523,"vw":41.430224},{"c":41.435,"h":41.45,"l":41.38,"n":80,"o":41.38,"t":"2026-10-20T16:55:00Z","v":4034,"vw":41.413098},{"c":41.495,"h":41.495,"l":41.385,"n":267,"o":41.44,"t":"2026-10-20T17:00:00Z","v":15016,"vw":41.415784},{"c":41.425,"h":41.55,"l":41.425,"n":203,"o":41.5,"t":"2026-10-20T17:05:00Z","v":20705,"vw":41.508496},{"c":41.44,"h":41.44,"l":41.425,"n":107,"o":41.425,"t":"2026-10-20T17:10:00Z","v":4187,"vw":41.431522},{"c":41.435,"h":41.51,"l":41.43,"n":155,"o":41.48,"t":"2026-10-20T17:15:00Z","v":9381,"vw":41.471664},{"c":41.45,"h":41.48,"l":41.435,"n":113,"o":41.435,"t":"2026-10-20T17:20:00Z","v":4947,"vw":41.4483},{"c":41.5,"h":41.51,"l":41.45,"n":107,"o":41.45,"t":"2026-10-20T17:25:00Z","v":5095,"vw":41.48448},{"c":41.51,"h":41.53,"l":41.45,"n":156,"o":41.5,"t":"2026-10-20T17:30:00Z","v":7805,"vw":41.482505},{"c":41.48,"h":41.54,"l":41.475,"n":117,"o":41.5,"t":"2026-10-20T17:35:00Z","v":6857,"vw":41.507805},{"c":41.67,"h":41.67,"l":41.49,"n":329,"o":41.49,"t":"2026-10-20T17:40:00Z","v":36158,"vw":41.59248},{"c":41.615,"h":41.65,"l":41.565,"n":239,"o":41.62,"t":"2026-10-20T17:45:00Z","v":16024,"vw":41.616089},{"c":41.615,"h":41.69,"l":41.575,"n":353,"o":41.615,"t":"2026-10-20T17:50:00Z","v":25047,"vw":41.653039},{"c":41.63,"h":41.66,"l":41.61,"n":176,"o":41.62,"t":"2026-10-20T17:55:00Z","v":8552,"vw":41.622362},{"c":41.595,"h":41.69,"l":41.55,"n":336,"o":41.66,"t":"2026-10-20T18:00:00Z","v":34665,"vw":41.63691},{"c":41.58,"h":41.595,"l":41.55,"n":110,"o":41.59,"t":"2026-10-20T18:05:00Z","v":4407,"vw":41.583498},{"c":41.54,"h":41.6,"l":41.47,"n":217,"o":41.57,"t":"2026-10-20T18:10:00Z","v":11638,"vw":41.536782},{"c":41.51,"h":41.56,"l":41.51,"n":117,"o":41.54,"t":"2026-10-20T18:15:00Z","v":7254,"vw":41.540749},{"c":41.49,"h":41.53,"l":41.48,"n":164,"o":41.48,"t":"2026-10-20T18:20:00Z","v":6514,"vw":41.497756},{"c":41.455,"h":41.55,"l":41.45,"n":311,"o":41.51,"t":"2026-10-20T18:25:00Z","v":27438,"vw":41.501946},{"c":41.48,"h":41.51,"l":41.42,"n":182,"o":41.455,"t":"2026-10-20T18:30:00Z","v":13014,"vw":41.460097},{"c":41.51,"h":41.53,"l":41.48,"n":144,"o":41.48,"t":"2026-10-20T18:35:00Z","v":6364,"vw":41.509946},{"c":41.47,"h":41.515,"l":41.37,"n":216,"o":41.51,"t":"2026-10-20T18:40:00Z","v":11774,"vw":41.460367},{"c":41.47,"h":41.54,"l":41.46,"n":179,"o":41.46,"t":"2026-10-20T18:45:00Z","v":17879,"vw":41.50963},{"c":41.5,"h":41.51,"l":41.44,"n":160,"o":41.47,"t":"2026-10-20T18:50:00Z","v":9612,"vw":41.48052},{"c":41.525,"h":41.55,"l":41.5,"n":187,"o":41.5,"t":"2026-10-20T18:55:00Z","v":7233,"vw":41.523112},{"c":41.545,"h":41.59,"l":41.525,"n":221,"o":41.525,"t":"2026-10-20T19:00:00Z","v":12263,"vw":41.546833},{"c":41.55,"h":41.59,"l":41.52,"n":178,"o":41.545,"t":"2026-10-20T19:05:00Z","v":9048,"vw":41.550539},{"c":41.48,"h":41.55,"l":41.45,"n":199,"o":41.55,"t":"2026-10-20T19:10:00Z","v":12785,"vw":41.491039},{"c":41.495,"h":41.5,"l":41.46,"n":151,"o":41.47,"t":"2026-10-20T19:15:00Z","v":8286,"vw":41.474754},{"c":41.43,"h":41.48,"l":41.375,"n":232,"o":41.48,"t":"2026-10-20T19:20:00Z","v":15336,"vw":41.428438},{"c":41.735,"h":41.76,"l":41.45,"n":630,"o":41.46,"t":"2026-10-20T19:25:00Z","v":79208,"vw":41.608924},{"c":41.85,"h":41.85,"l":41.685,"n":598,"o":41.76,"t":"2026-10-20T19:30:00Z","v":41529,"vw":41.764864},{"c":41.76,"h":41.84,"l":41.73,"n":383,"o":41.83,"t":"2026-10-20T19:35:00Z","v":22978,"vw":41.787731},{"c":41.81,"h":41.82,"l":41.74,"n":414,"o":41.765,"t":"2026-10-20T19:40:00Z","v":24912,"vw":41.770443},{"c":41.81,"h":41.87,"l":41.74,"n":348,"o":41.8,"t":"2026-10-20T19:45:00Z","v":29504,"vw":41.812523},{"c":41.985,"h":42,"l":41.835,"n":832,"o":41.85,"t":"2026-10-20T19:50:00Z","v":88098,"vw":41.95373},{"c":41.78,"h":42.06,"l":41.76,"n":2458,"o":42.02,"t":"2026-10-20T19:55:00Z","v":232412,"vw":41.871991},{"c":41.78,"h":41.78,"l":41.78,"n":24,"o":41.78,"t":"2026-10-20T20:00:00Z","v":157338,"vw":41.78},{"c":41.79,"h":41.85,"l":41.57,"n":118,"o":41.85,"t":"2026-10-21T08:00:00Z","v":3732,"vw":41.713809},{"c":41.62,"h":41.62,"l":41.62,"n":22,"o":41.62,"t":"2026-10-21T09:05:00Z","v":415,"vw":41.62},{"c":41.56,"h":41.56,"l":41.56,"n":6,"o":41.56,"t":"2026-10-21T09:50:00Z","v":107,"vw":41.56},{"c":41.175,"h":41.72,"l":41,"n":434,"o":41.71,"t":"2026-10-21T13:30:00Z","v":56011,"vw":41.429596},{"c":41.715,"h":41.7899,"l":41.17,"n":84,"o":41.17,"t":"2026-10-21T13:35:00Z","v":6490,"vw":41.55194},{"c":42.11,"h":42.12,"l":41.72,"n":337,"o":41.78,"t":"2026-10-21T13:40:00Z","v":30821,"vw":41.983997},{"c":42.025,"h":42.2299,"l":42.025,"n":149,"o":42.1,"t":"2026-10-21T13:45:00Z","v":14342,"vw":42.084732},{"c":42.105,"h":42.16,"l":42.02,"n":68,"o":42.125,"t":"2026-10-21T13:50:00Z","v":5314,"vw":42.083974},{"c":42.25,"h":42.35,"l":42.14,"n":188,"o":42.14,"t":"2026-10-21T13:55:00Z","v":12183,"vw":42.228951},{"c":42.0501,"h":42.35,"l":41.86,"n":311,"o":42.255,"t":"2026-10-21T14:00:00Z","v":42778,"vw":42.238309},{"c":41.94,"h":42.06,"l":41.88,"n":146,"o":41.98,"t":"2026-10-21T14:05:00Z","v":10885,"vw":41.96894},{"c":42.09,"h":42.1,"l":41.945,"n":124,"o":41.95,"t":"2026-10-21T14:10:00Z","v":9101,"vw":41.99621},{"c":42.08,"h":42.11,"l":41.97,"n":165,"o":42.085,"t":"2026-10-21T14:15:00Z","v":6010,"vw":42.061651},{"c":42.05,"h":42.13,"l":42,"n":54,"o":42.05,"t":"2026-10-21T14:20:00Z","v":2353,"vw":42.048732},{"c":42.1,"h":42.135,"l":42.06,"n":127,"o":42.1,"t":"2026-10-21T14:25:00Z","v":5283,"vw":42.098469},{"c":42.0842,"h":42.1,"l":42.02,"n":96,"o":42.1,"t":"2026-10-21T14:30:00Z","v":4725,"vw":42.062071},{"c":42.03,"h":42.1,"l":42,"n":217,"o":42.07,"t":"2026-10-21T14:35:00Z","v":11556,"vw":42.048757},{"c":42.195,"h":42.21,"l":42.03,"n":165,"o":42.03,"t":"2026-10-21T14:40:00Z","v":7888,"vw":42.140516},{"c":42.305,"h":42.4,"l":42.16,"n":167,"o":42.2,"t":"2026-10-21T14:45:00Z","v":8939,"vw":42.252834},{"c":42.365,"h":42.4,"l":42.32,"n":86,"o":42.32,"t":"2026-10-21T14:50:00Z","v":2139,"vw":42.357265},{"c":42.42,"h":42.48,"l":42.37,"n":142,"o":42.39,"t":"2026-10-21T14:55:00Z","v":4957,"vw":42.422965},{"c":42.355,"h":42.42,"l":42.32,"n":79,"o":42.42,"t":"2026-10-21T15:00:00Z","v":3439,"vw":42.357796},{"c":42.335,"h":42.38,"l":42.29,"n":111,"o":42.31,"t":"2026-10-21T15:05:00Z","v":7217,"vw":42.3274},{"c":42.19,"h":42.38,"l":42.17,"n":112,"o":42.34,"t":"2026-10-21T15:10:00Z","v":8047,"vw":42.273722},{"c":42.235,"h":42.28,"l":42.205,"n":122,"o":42.205,"t":"2026-10-21T15:15:00Z","v":5047,"vw":42.246328},{"c":42.24,"h":42.29,"l":42.2,"n":113,"o":42.24,"t":"2026-10-21T15:20:00Z","v":4813,"vw":42.249267},{"c":42.36,"h":42.38,"l":42.245,"n":134,"o":42.245,"t":"2026-10-21T15:25:00Z","v":10244,"vw":42.323755},{"c":42.48,"h":42.48,"l":42.38,"n":163,"o":42.38,"t":"2026-10-21T15:30:00Z","v":7058,"vw":42.432835},{"c":42.38,"h":42.46,"l":42.38,"n":117,"o":42.46,"t":"2026-10-21T15:35:00Z","v":5406,"vw":42.414082},{"c":42.38,"h":42.4,"l":42.34,"n":188,"o":42.37,"t":"2026-10-21T15:40:00Z","v":9155,"vw":42.369415},{"c":42.345,"h":42.4,"l":42.34,"n":186,"o":42.39,"t":"2026-10-21T15:45:00Z","v":8724,"vw":42.370937},{"c":42.28,"h":42.365,"l":42.28,"n":79,"o":42.36,"t":"2026-10-21T15:50:00Z","v":2522,"vw":42.330604},{"c":42.28,"h":42.28,"l":42.22,"n":51,"o":42.2528,"t":"2026-10-21T15:55:00Z","v":1027,"vw":42.24945},{"c":42.22,"h":42.23,"l":42.16,"n":110,"o":42.22,"t":"2026-10-21T16:00:00Z","v":4583,"vw":42.197747},{"c":42.195,"h":42.22,"l":42.195,"n":40,"o":42.195,"t":"2026-10-21T16:05:00Z","v":1251,"vw":42.200988},{"c":42.155,"h":42.18,"l":42.13,"n":83,"o":42.16,"t":"2026-10-21T16:10:00Z","v":4707,"vw":42.154381},{"c":42.17,"h":42.21,"l":42.1394,"n":83,"o":42.17,"t":"2026-10-21T16:15:00Z","v":2001,"vw":42.173357},{"c":42.185,"h":42.21,"l":42.135,"n":97,"o":42.135,"t":"2026-10-21T16:20:00Z","v":4728,"vw":42.175086},{"c":42.18,"h":42.21,"l":42.15,"n":63,"o":42.21,"t":"2026-10-21T16:25:00Z","v":1770,"vw":42.17625},{"c":42.15,"h":42.15,"l":42.115,"n":114,"o":42.15,"t":"2026-10-21T16:30:00Z","v":5499,"vw":42.134358},{"c":42.2,"h":42.22,"l":42.12,"n":186,"o":42.12,"t":"2026-10-21T16:35:00Z","v":6803,"vw":42.171356},{"c":42.07,"h":42.2,"l":42.07,"n":196,"o":42.2,"t":"2026-10-21T16:40:00Z","v":6710,"vw":42.12511},{"c":42.13,"h":42.15,"l":42.075,"n":113,"o":42.09,"t":"2026-10-21T16:45:00Z","v":5893,"vw":42.113705},{"c":42.08,"h":42.1,"l":42.06,"n":54,"o":42.1,"t":"2026-10-21T16:50:00Z","v":2702,"vw":42.075741},{"c":41.9377,"h":42.08,"l":41.9377,"n":135,"o":42.065,"t":"2026-10-21T16:55:00Z","v":5003,"vw":42.007539},{"c":41.89,"h":41.99,"l":41.89,"n":224,"o":41.945,"t":"2026-10-21T17:00:00Z","v":12871,"vw":41.939682},{"c":41.88,"h":41.91,"l":41.86,"n":60,"o":41.86,"t":"2026-10-21T17:05:00Z","v":2777,"vw":41.878335},{"c":41.815,"h":41.8999,"l":41.805,"n":106,"o":41.83,"t":"2026-10-21T17:10:00Z","v":5343,"vw":41.836559},{"c":41.76,"h":41.88,"l":41.76,"n":67,"o":41.88,"t":"2026-10-21T17:15:00Z","v":2646,"vw":41.819649},{"c":41.745,"h":41.805,"l":41.74,"n":97,"o":41.76,"t":"2026-10-21T17:20:00Z","v":4241,"vw":41.769776},{"c":41.805,"h":41.84,"l":41.735,"n":49,"o":41.75,"t":"2026-10-21T17:25:00Z","v":2153,"vw":41.76816},{"c":41.81,"h":41.82,"l":41.76,"n":109,"o":41.805,"t":"2026-10-21T17:30:00Z","v":6252,"vw":41.784724},{"c":41.77,"h":41.795,"l":41.76,"n":104,"o":41.795,"t":"2026-10-21T17:35:00Z","v":3037,"vw":41.769844},{"c":41.75,"h":41.775,"l":41.72,"n":74,"o":41.775,"t":"2026-10-21T17:40:00Z","v":5001,"vw":41.754146},{"c":41.66,"h":41.76,"l":41.66,"n":84,"o":41.75,"t":"2026-10-21T17:45:00Z","v":3246,"vw":41.708293},{"c":41.695,"h":41.695,"l":41.63,"n":143,"o":41.66,"t":"2026-10-21T17:50:00Z","v":7951,"vw":41.666761},{"c":41.66,"h":41.7,"l":41.66,"n":55,"o":41.695,"t":"2026-10-21T17:55:00Z","v":1821,"vw":41.691006},{"c":41.71,"h":41.72,"l":41.66,"n":139,"o":41.675,"t":"2026-10-21T18:00:00Z","v":7158,"vw":41.684701},{"c":41.73,"h":41.8,"l":41.695,"n":386,"o":41.71,"t":"2026-10-21T18:05:00Z","v":36637,"vw":41.763472},{"c":41.76,"h":41.76,"l":41.71,"n":133,"o":41.73,"t":"2026-10-21T18:10:00Z","v":7489,"vw":41.738276},{"c":41.7,"h":41.805,"l":41.7,"n":201,"o":41.76,"t":"2026-10-21T18:15:00Z","v":8862,"vw":41.776943},{"c":41.615,"h":41.71,"l":41.615,"n":183,"o":41.705,"t":"2026-10-21T18:20:00Z","v":10718,"vw":41.673457},{"c":41.615,"h":41.615,"l":41.59,"n":114,"o":41.6125,"t":"2026-10-21T18:25:00Z","v":5540,"vw":41.601548},{"c":41.71,"h":41.745,"l":41.61,"n":166,"o":41.61,"t":"2026-10-21T18:30:00Z","v":8266,"vw":41.684099},{"c":41.645,"h":41.725,"l":41.645,"n":81,"o":41.725,"t":"2026-10-21T18:35:00Z","v":2949,"vw":41.67712},{"c":41.585,"h":41.6687,"l":41.585,"n":163,"o":41.645,"t":"2026-10-21T18:40:00Z","v":8770,"vw":41.626124},{"c":41.59,"h":41.64,"l":41.58,"n":197,"o":41.615,"t":"2026-10-21T18:45:00Z","v":9066,"vw":41.606951},{"c":41.43,"h":41.555,"l":41.43,"n":199,"o":41.55,"t":"2026-10-21T18:50:00Z","v":15609,"vw":41.50107},{"c":41.255,"h":41.4325,"l":41.21,"n":128,"o":41.43,"t":"2026-10-21T18:55:00Z","v":7720,"vw":41.27435},{"c":41.11,"h":41.255,"l":41.05,"n":277,"o":41.255,"t":"2026-10-21T19:00:00Z","v":18053,"vw":41.130034},{"c":41.045,"h":41.11,"l":40.98,"n":221,"o":41.11,"t":"2026-10-21T19:05:00Z","v":9564,"vw":41.040114},{"c":40.97,"h":41.07,"l":40.9595,"n":284,"o":41.02,"t":"2026-10-21T19:10:00Z","v":18073,"vw":41.004524},{"c":41.15,"h":41.15,"l":41.005,"n":194,"o":41.005,"t":"2026-10-21T19:15:00Z","v":9453,"vw":41.09165},{"c":41.16,"h":41.16,"l":41.12,"n":199,"o":41.145,"t":"2026-10-21T19:20:00Z","v":8450,"vw":41.13825},{"c":41.285,"h":41.285,"l":41.19,"n":228,"o":41.19,"t":"2026-10-21T19:25:00Z","v":10718,"vw":41.225789},{"c":41.31,"h":41.36,"l":41.27,"n":268,"o":41.27,"t":"2026-10-21T19:30:00Z","v":13852,"vw":41.307121},{"c":41.28,"h":41.34,"l":41.27,"n":260,"o":41.29,"t":"2026-10-21T19:35:00Z","v":13739,"vw":41.307326},{"c":41.23,"h":41.3,"l":41.2,"n":334,"o":41.3,"t":"2026-10-21T19:40:00Z","v":18764,"vw":41.233448},{"c":41.33,"h":41.33,"l":41.245,"n":195,"o":41.2695,"t":"2026-10-21T19:45:00Z","v":9864,"vw":41.300506},{"c":41.29,"h":41.38,"l":41.21,"n":721,"o":41.35,"t":"2026-10-21T19:50:00Z","v":39102,"vw":41.301993},{"c":41.1,"h":41.32,"l":41.06,"n":1341,"o":41.32,"t":"2026-10-21T19:55:00Z","v":87682,"vw":41.140952},{"c":41.14,"h":41.14,"l":41.14,"n":22,"o":41.14,"t":"2026-10-21T20:00:00Z","v":125867,"vw":41.14},{"c":40.8,"h":40.82,"l":40.6,"n":63,"o":40.8,"t":"2026-10-22T09:40:00Z","v":2037,"vw":40.767607},{"c":40.3,"h":40.3,"l":40.3,"n":1,"o":40.3,"t":"2026-10-22T12:00:00Z","v":200,"vw":40.3},{"c":40.9997,"h":40.9997,"l":40.99,"n":26,"o":40.99,"t":"2026-10-22T12:10:00Z","v":1200,"vw":40.99485},{"c":40.98,"h":40.98,"l":40.98,"n":2,"o":40.98,"t":"2026-10-22T12:25:00Z","v":101,"vw":40.98},{"c":40.8,"h":40.85,"l":40.8,"n":26,"o":40.85,"t":"2026-10-22T12:40:00Z","v":1248,"vw":40.8375},{"c":40.9,"h":40.98,"l":40.65,"n":27,"o":40.98,"t":"2026-10-22T12:45:00Z","v":1436,"vw":40.882476},{"c":40.3,"h":40.3,"l":40.3,"n":4,"o":40.3,"t":"2026-10-22T13:00:00Z","v":203,"vw":40.3},{"c":41.155,"h":41.29,"l":41.03,"n":110,"o":41.29,"t":"2026-10-22T13:30:00Z","v":22574,"vw":41.171562},{"c":40.85,"h":41.16,"l":40.62,"n":68,"o":41.16,"t":"2026-10-22T13:35:00Z","v":6737,"vw":40.909466},{"c":41.04,"h":41.04,"l":40.85,"n":35,"o":40.85,"t":"2026-10-22T13:40:00Z","v":1806,"vw":40.892308},{"c":40.9833,"h":41.13,"l":40.92,"n":25,"o":40.98,"t":"2026-10-22T13:45:00Z","v":1223,"vw":41.028394},{"c":40.765,"h":41.1,"l":40.765,"n":136,"o":41.1,"t":"2026-10-22T13:50:00Z","v":9355,"vw":40.904097},{"c":40.8875,"h":40.8875,"l":40.78,"n":25,"o":40.78,"t":"2026-10-22T13:55:00Z","v":1366,"vw":40.849047},{"c":41.01,"h":41.02,"l":40.79,"n":106,"o":40.79,"t":"2026-10-22T14:00:00Z","v":4766,"vw":40.922901},{"c":41.005,"h":41.09,"l":40.88,"n":155,"o":40.94,"t":"2026-10-22T14:05:00Z","v":12805,"vw":40.973713},{"c":41.19,"h":41.27,"l":41.005,"n":140,"o":41.1,"t":"2026-10-22T14:10:00Z","v":7119,"vw":41.169618},{"c":41.15,"h":41.26,"l":41.13,"n":76,"o":41.18,"t":"2026-10-22T14:15:00Z","v":4863,"vw":41.18576},{"c":40.945,"h":41.13,"l":40.9,"n":112,"o":41.13,"t":"2026-10-22T14:20:00Z","v":5490,"vw":41.022433},{"c":40.675,"h":40.89,"l":40.67,"n":84,"o":40.89,"t":"2026-10-22T14:25:00Z","v":3332,"vw":40.735181},{"c":40.66,"h":40.685,"l":40.58,"n":200,"o":40.58,"t":"2026-10-22T14:30:00Z","v":7735,"vw":40.636221},{"c":40.75,"h":40.7525,"l":40.65,"n":48,"o":40.66,"t":"2026-10-22T14:35:00Z","v":2613,"vw":40.704186},{"c":40.835,"h":40.86,"l":40.73,"n":52,"o":40.73,"t":"2026-10-22T14:40:00Z","v":2474,"vw":40.783376},{"c":40.735,"h":40.89,"l":40.735,"n":141,"o":40.835,"t":"2026-10-22T14:45:00Z","v":7027,"vw":40.810421},{"c":40.82,"h":40.82,"l":40.71,"n":115,"o":40.73,"t":"2026-10-22T14:50:00Z","v":5046,"vw":40.762021},{"c":40.945,"h":40.975,"l":40.91,"n":38,"o":40.915,"t":"2026-10-22T14:55:00Z","v":853,"vw":40.944},{"c":40.94,"h":40.955,"l":40.9,"n":47,"o":40.955,"t":"2026-10-22T15:00:00Z","v":2390,"vw":40.91396},{"c":41.01,"h":41.02,"l":40.955,"n":49,"o":40.955,"t":"2026-10-22T15:05:00Z","v":3920,"vw":40.963871},{"c":40.88,"h":40.955,"l":40.79,"n":142,"o":40.91,"t":"2026-10-22T15:10:00Z","v":8776,"vw":40.866966},{"c":41.025,"h":41.025,"l":40.95,"n":96,"o":40.95,"t":"2026-10-22T15:15:00Z","v":6460,"vw":41.005075},{"c":41.065,"h":41.09,"l":40.985,"n":56,"o":41.04,"t":"2026-10-22T15:20:00Z","v":2558,"vw":41.042676},{"c":41.15,"h":41.15,"l":41.065,"n":168,"o":41.065,"t":"2026-10-22T15:25:00Z","v":13897,"vw":41.097651},{"c":41.17,"h":41.17,"l":41.09,"n":164,"o":41.11,"t":"2026-10-22T15:30:00Z","v":14451,"vw":41.141535},{"c":41.13,"h":41.32,"l":41.13,"n":150,"o":41.23,"t":"2026-10-22T15:35:00Z","v":7132,"vw":41.237858},{"c":41.11,"h":41.15,"l":41.07,"n":77,"o":41.12,"t":"2026-10-22T15:40:00Z","v":4603,"vw":41.130373},{"c":41.16,"h":41.2,"l":41.1,"n":54,"o":41.1,"t":"2026-10-22T15:45:00Z","v":3628,"vw":41.159572},{"c":41.23,"h":41.24,"l":41.19,"n":116,"o":41.21,"t":"2026-10-22T15:50:00Z","v":4453,"vw":41.213603},{"c":41.27,"h":41.27,"l":41.225,"n":51,"o":41.235,"t":"2026-10-22T15:55:00Z","v":2091,"vw":41.247861},{"c":41.135,"h":41.25,"l":41.135,"n":103,"o":41.25,"t":"2026-10-22T16:00:00Z","v":4359,"vw":41.196217},{"c":41.155,"h":41.155,"l":41.115,"n":77,"o":41.13,"t":"2026-10-22T16:05:00Z","v":5058,"vw":41.133991},{"c":41.015,"h":41.21,"l":41.005,"n":150,"o":41.21,"t":"2026-10-22T16:10:00Z","v":8252,"vw":41.115023},{"c":41.0799,"h":41.0799,"l":41.015,"n":34,"o":41.015,"t":"2026-10-22T16:15:00Z","v":1680,"vw":41.021243},{"c":41.02,"h":41.035,"l":40.98,"n":116,"o":41,"t":"2026-10-22T16:20:00Z","v":5314,"vw":41.008837},{"c":41.21,"h":41.22,"l":41.06,"n":129,"o":41.09,"t":"2026-10-22T16:25:00Z","v":8969,"vw":41.158936},{"c":40.97,"h":41.13,"l":40.9501,"n":148,"o":41.13,"t":"2026-10-22T16:30:00Z","v":6205,"vw":41.034826},{"c":40.87,"h":40.9775,"l":40.87,"n":72,"o":40.96,"t":"2026-10-22T16:35:00Z","v":2499,"vw":40.92629},{"c":40.77,"h":40.87,"l":40.75,"n":169,"o":40.87,"t":"2026-10-22T16:40:00Z","v":7841,"vw":40.795888},{"c":40.755,"h":40.755,"l":40.64,"n":120,"o":40.74,"t":"2026-10-22T16:45:00Z","v":10463,"vw":40.694169},{"c":40.775,"h":40.7825,"l":40.7,"n":57,"o":40.7,"t":"2026-10-22T16:50:00Z","v":3443,"vw":40.75199},{"c":40.755,"h":40.81,"l":40.755,"n":96,"o":40.81,"t":"2026-10-22T16:55:00Z","v":3070,"vw":40.77767},{"c":40.64,"h":40.755,"l":40.61,"n":239,"o":40.755,"t":"2026-10-22T17:00:00Z","v":12463,"vw":40.684548},{"c":40.7,"h":40.795,"l":40.64,"n":139,"o":40.64,"t":"2026-10-22T17:05:00Z","v":16514,"vw":40.67527},{"c":40.735,"h":40.81,"l":40.69,"n":96,"o":40.81,"t":"2026-10-22T17:10:00Z","v":5604,"vw":40.713934},{"c":40.8025,"h":40.83,"l":40.75,"n":240,"o":40.755,"t":"2026-10-22T17:15:00Z","v":13902,"vw":40.782764},{"c":40.81,"h":40.9,"l":40.75,"n":161,"o":40.76,"t":"2026-10-22T17:20:00Z","v":14540,"vw":40.839624},{"c":40.86,"h":40.86,"l":40.7725,"n":98,"o":40.78,"t":"2026-10-22T17:25:00Z","v":5079,"vw":40.803589},{"c":40.92,"h":40.92,"l":40.75,"n":137,"o":40.8675,"t":"2026-10-22T17:30:00Z","v":10231,"vw":40.874852},{"c":40.83,"h":40.9,"l":40.78,"n":50,"o":40.88,"t":"2026-10-22T17:35:00Z","v":1763,"vw":40.848306},{"c":40.875,"h":40.9,"l":40.77,"n":136,"o":40.79,"t":"2026-10-22T17:40:00Z","v":9164,"vw":40.836331},{"c":40.83,"h":40.9,"l":40.83,"n":83,"o":40.89,"t":"2026-10-22T17:45:00Z","v":2861,"vw":40.862274},{"c":40.79,"h":40.84,"l":40.73,"n":140,"o":40.7912,"t":"2026-10-22T17:50:00Z","v":8509,"vw":40.794473},{"c":40.815,"h":40.82,"l":40.76,"n":54,"o":40.76,"t":"2026-10-22T17:55:00Z","v":3427,"vw":40.806982},{"c":40.59,"h":40.81,"l":40.59,"n":151,"o":40.77,"t":"2026-10-22T18:00:00Z","v":4865,"vw":40.718572},{"c":40.71,"h":40.73,"l":40.5935,"n":169,"o":40.5935,"t":"2026-10-22T18:05:00Z","v":15043,"vw":40.67417},{"c":40.67,"h":40.705,"l":40.6,"n":199,"o":40.705,"t":"2026-10-22T18:10:00Z","v":15702,"vw":40.652619},{"c":40.57,"h":40.69,"l":40.57,"n":116,"o":40.69,"t":"2026-10-22T18:15:00Z","v":10098,"vw":40.615504},{"c":40.7275,"h":40.755,"l":40.56,"n":260,"o":40.595,"t":"2026-10-22T18:20:00Z","v":20136,"vw":40.628735},{"c":40.67,"h":40.745,"l":40.66,"n":82,"o":40.735,"t":"2026-10-22T18:25:00Z","v":4297,"vw":40.707692},{"c":40.785,"h":40.835,"l":40.63,"n":478,"o":40.65,"t":"2026-10-22T18:30:00Z","v":37156,"vw":40.711789},{"c":40.86,"h":40.93,"l":40.79,"n":277,"o":40.795,"t":"2026-10-22T18:35:00Z","v":21763,"vw":40.85667},{"c":40.875,"h":40.88,"l":40.81,"n":180,"o":40.865,"t":"2026-10-22T18:40:00Z","v":14481,"vw":40.841334},{"c":40.775,"h":40.88,"l":40.77,"n":289,"o":40.84,"t":"2026-10-22T18:45:00Z","v":27025,"vw":40.816831},{"c":40.79,"h":40.8,"l":40.75,"n":210,"o":40.78,"t":"2026-10-22T18:50:00Z","v":16954,"vw":40.774191},{"c":40.795,"h":40.845,"l":40.77,"n":138,"o":40.83,"t":"2026-10-22T18:55:00Z","v":10430,"vw":40.823971},{"c":40.79,"h":40.85,"l":40.78,"n":136,"o":40.795,"t":"2026-10-22T19:00:00Z","v":10133,"vw":40.817119},{"c":40.74,"h":40.87,"l":40.74,"n":244,"o":40.805,"t":"2026-10-22T19:05:00Z","v":13169,"vw":40.823846},{"c":40.72,"h":40.75,"l":40.69,"n":187,"o":40.74,"t":"2026-10-22T19:10:00Z","v":11007,"vw":40.72331},{"c":40.855,"h":40.87,"l":40.72,"n":201,"o":40.72,"t":"2026-10-22T19:15:00Z","v":15030,"vw":40.811826},{"c":40.84,"h":40.96,"l":40.775,"n":322,"o":40.89,"t":"2026-10-22T19:20:00Z","v":22228,"vw":40.880322},{"c":40.885,"h":40.9,"l":40.7816,"n":315,"o":40.845,"t":"2026-10-22T19:25:00Z","v":31104,"vw":40.854001},{"c":40.9,"h":40.93,"l":40.84,"n":407,"o":40.9,"t":"2026-10-22T19:30:00Z","v":37874,"vw":40.889439},{"c":40.81,"h":40.93,"l":40.77,"n":527,"o":40.9,"t":"2026-10-22T19:35:00Z","v":44189,"vw":40.87057},{"c":40.865,"h":40.92,"l":40.81,"n":378,"o":40.82,"t":"2026-10-22T19:40:00Z","v":27149,"vw":40.859846},{"c":40.81,"h":40.89,"l":40.78,"n":445,"o":40.86,"t":"2026-10-22T19:45:00Z","v":34481,"vw":40.823933},{"c":41.13,"h":41.13,"l":40.82,"n":986,"o":40.82,"t":"2026-10-22T19:50:00Z","v":88237,"vw":41.013963},{"c":41.29,"h":41.37,"l":41.12,"n":2528,"o":41.17,"t":"2026-10-22T19:55:00Z","v":233198,"vw":41.274963},{"c":41.33,"h":41.33,"l":41.33,"n":27,"o":41.33,"t":"2026-10-22T20:00:00Z","v":189566,"vw":41.33},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-22T21:55:00Z","v":100,"vw":41.4}],"history":[{"c":38.21,"h":38.535,"l":37.58,"n":10429,"o":38,"t":"2024-10-21T04:00:00Z","v":970414,"vw":38.160272},{"c":39.3,"h":39.32,"l":37.83,"n":14418,"o":38.25,"t":"2024-10-22T04:00:00Z","v":975605,"vw":38.953527},{"c":37.61,"h":39.11,"l":37.13,"n":13420,"o":39.04,"t":"2024-10-23T04:00:00Z","v":924900,"vw":37.649105},{"c":38.3,"h":38.355,"l":37.38,"n":8739,"o":37.93,"t":"2024-10-24T04:00:00Z","v":464535,"vw":38.05865},{"c":37.95,"h":39.47,"l":37.67,"n":11692,"o":38.7,"t":"2024-10-25T04:00:00Z","v":862048,"vw":38.227494},{"c":38.49,"h":39.01,"l":38.11,"n":8792,"o":38.12,"t":"2024-10-28T04:00:00Z","v":408689,"vw":38.398776},{"c":39.21,"h":39.53,"l":38.455,"n":10812,"o":38.62,"t":"2024-10-29T04:00:00Z","v":605349,"vw":39.144094},{"c":38.99,"h":39.52,"l":38.78,"n":8392,"o":39,"t":"2024-10-30T04:00:00Z","v":528671,"vw":39.016578},{"c":38.44,"h":38.79,"l":37.58,"n":11923,"o":38.79,"t":"2024-10-31T04:00:00Z","v":847294,"vw":38.246454},{"c":38.33,"h":38.85,"l":38.2,"n":9165,"o":38.44,"t":"2024-11-01T04:00:00Z","v":557997,"vw":38.473482},{"c":38.52,"h":38.84,"l":37.7374,"n":10527,"o":38.08,"t":"2024-11-04T05:00:00Z","v":577630,"vw":38.496183},{"c":38.88,"h":38.98,"l":38.53,"n":11750,"o":38.73,"t":"2024-11-05T05:00:00Z","v":674027,"vw":38.790154},{"c":39.69,"h":39.87,"l":39,"n":12466,"o":39.48,"t":"2024-11-06T05:00:00Z","v":703253,"vw":39.543558},{"c":39.78,"h":40,"l":39.2915,"n":14848,"o":39.5,"t":"2024-11-07T05:00:00Z","v":1233416,"vw":39.664741},{"c":40.05,"h":40.12,"l":39.11,"n":10030,"o":39.64,"t":"2024-11-08T05:00:00Z","v":611238,"vw":39.82259},{"c":40.2,"h":41.05,"l":39.98,"n":20578,"o":40.64,"t":"2024-11-11T05:00:00Z","v":1289348,"vw":40.38917},{"c":42.53,"h":42.99,"l":40.83,"n":27963,"o":42.69,"t":"2024-11-12T05:00:00Z","v":2313594,"vw":42.194674},{"c":42.25,"h":43.52,"l":42.07,"n":18547,"o":42.62,"t":"2024-11-13T05:00:00Z","v":1347660,"vw":42.643179},{"c":41.02,"h":42.01,"l":40.99,"n":12067,"o":42,"t":"2024-11-14T05:00:00Z","v":852002,"vw":41.323472},{"c":40.3,"h":40.61,"l":39.76,"n":13513,"o":40.61,"t":"2024-11-15T05:00:00Z","v":644666,"vw":40.191426},{"c":40.82,"h":40.86,"l":39.89,"n":13691,"o":40.06,"t":"2024-11-18T05:00:00Z","v":769202,"vw":40.570648},{"c":42.74,"h":42.95,"l":40.51,"n":20422,"o":40.65,"t":"2024-11-19T05:00:00Z","v":1992765,"vw":42.181539},{"c":47.86,"h":52.265,"l":46.57,"n":56964,"o":48,"t":"2024-11-20T05:00:00Z","v":5684612,"vw":47.964084},{"c":49.89,"h":50.7,"l":47.85,"n":46484,"o":48.5,"t":"2024-11-21T05:00:00Z","v":4083357,"vw":49.976659},{"c":49.89,"h":50.33,"l":49.27,"n":27843,"o":49.75,"t":"2024-11-22T05:00:00Z","v":2114746,"vw":49.774732},{"c":52.02,"h":52.37,"l":49.765,"n":40452,"o":50,"t":"2024-11-25T05:00:00Z","v":4570589,"vw":51.761497},{"c":51.66,"h":52.5736,"l":51.3614,"n":19720,"o":51.5,"t":"2024-11-26T05:00:00Z","v":1401093,"vw":51.852046},{"c":51.86,"h":52,"l":50.8,"n":15653,"o":51.64,"t":"2024-11-27T05:00:00Z","v":1020093,"vw":51.610814},{"c":52.28,"h":52.75,"l":52.03,"n":13404,"o":52.2,"t":"2024-11-29T05:00:00Z","v":851923,"vw":52.313432},{"c":52.35,"h":52.855,"l":51.725,"n":19652,"o":52.2,"t":"2024-12-02T05:00:00Z","v":1506797,"vw":52.25751},{"c":52.45,"h":53.045,"l":52.115,"n":21517,"o":52.48,"t":"2024-12-03T05:00:00Z","v":1840715,"vw":52.617854},{"c":53.35,"h":53.5,"l":52.65,"n":21024,"o":53.04,"t":"2024-12-04T05:00:00Z","v":1544686,"vw":53.162075},{"c":53.18,"h":53.99,"l":53.12,"n":11619,"o":53.5,"t":"2024-12-05T05:00:00Z","v":828958,"vw":53.341411},{"c":54.21,"h":54.24,"l":53.25,"n":9656,"o":53.51,"t":"2024-12-06T05:00:00Z","v":834543,"vw":53.888599},{"c":53.92,"h":54.55,"l":53.2,"n":14318,"o":54.4,"t":"2024-12-09T05:00:00Z","v":1238183,"vw":53.824469},{"c":53.52,"h":54.85,"l":52.93,"n":12203,"o":53.89,"t":"2024-12-10T05:00:00Z","v":1007595,"vw":53.619658},{"c":55.48,"h":55.48,"l":53.53,"n":14817,"o":53.88,"t":"2024-12-11T05:00:00Z","v":1332349,"vw":54.998162},{"c":55.58,"h":55.935,"l":54.67,"n":14136,"o":54.68,"t":"2024-12-12T05:00:00Z","v":1108547,"vw":55.406678},{"c":56.46,"h":56.615,"l":55.215,"n":20695,"o":55.49,"t":"2024-12-13T05:00:00Z","v":1753432,"vw":56.131438},{"c":57.07,"h":57.67,"l":56.4049,"n":18842,"o":56.99,"t":"2024-12-16T05:00:00Z","v":1598245,"vw":57.061129},{"c":56.82,"h":57.85,"l":56.27,"n":26992,"o":57.1,"t":"2024-12-17T05:00:00Z","v":1851587,"vw":56.962304},{"c":54.62,"h":56.96,"l":54.36,"n":13930,"o":56.84,"t":"2024-12-18T05:00:00Z","v":937575,"vw":55.555762},{"c":53.52,"h":55.51,"l":53.02,"n":20071,"o":54.61,"t":"2024-12-19T05:00:00Z","v":1485609,"vw":53.574137},{"c":54.78,"h":54.88,"l":52.82,"n":17758,"o":53.24,"t":"2024-12-20T05:00:00Z","v":1648851,"vw":54.290666},{"c":54.64,"h":55.329,"l":54.08,"n":10294,"o":54.82,"t":"2024-12-23T05:00:00Z","v":683765,"vw":54.578676},{"c":55.15,"h":55.2,"l":54.61,"n":6247,"o":55.18,"t":"2024-12-24T05:00:00Z","v":439659,"vw":55.034598},{"c":55.72,"h":56.06,"l":55.135,"n":10657,"o":55.33,"t":"2024-12-26T05:00:00Z","v":691190,"vw":55.739707},{"c":55.01,"h":55.325,"l":54,"n":9736,"o":55.32,"t":"2024-12-27T05:00:00Z","v":567537,"vw":54.827828},{"c":54.52,"h":54.76,"l":53.63,"n":9254,"o":54.4,"t":"2024-12-30T05:00:00Z","v":533061,"vw":54.40763},{"c":54.53,"h":54.78,"l":54,"n":8263,"o":54.75,"t":"2024-12-31T05:00:00Z","v":409158,"vw":54.408136},{"c":53.75,"h":55.24,"l":53.08,"n":16460,"o":54.93,"t":"2025-01-02T05:00:00Z","v":974004,"vw":53.897809},{"c":54.98,"h":55.3,"l":54.12,"n":15186,"o":54.19,"t":"2025-01-03T05:00:00Z","v":1195320,"vw":54.840734},{"c":54.12,"h":56.084,"l":53.29,"n":19963,"o":55.5,"t":"2025-01-06T05:00:00Z","v":1146976,"vw":53.961139},{"c":52.55,"h":54.5,"l":52.28,"n":11537,"o":54.18,"t":"2025-01-07T05:00:00Z","v":691937,"vw":52.688323},{"c":52.78,"h":52.925,"l":51.88,"n":15398,"o":52.51,"t":"2025-01-08T05:00:00Z","v":1171954,"vw":52.595631},{"c":53.42,"h":53.57,"l":51.98,"n":15012,"o":52.2,"t":"2025-01-10T05:00:00Z","v":1394840,"vw":52.748277},{"c":53.09,"h":53.47,"l":51.67,"n":16040,"o":52.91,"t":"2025-01-13T05:00:00Z","v":1378644,"vw":52.600469},{"c":54.53,"h":55.47,"l":53.92,"n":19617,"o":53.99,"t":"2025-01-14T05:00:00Z","v":1174312,"vw":54.552822},{"c":55.82,"h":57.63,"l":55.2,"n":19620,"o":56,"t":"2025-01-15T05:00:00Z","v":1319200,"vw":55.845604},{"c":55.92,"h":56.93,"l":55.46,"n":18351,"o":55.95,"t":"2025-01-16T05:00:00Z","v":1259515,"vw":56.09013},{"c":56.1,"h":56.61,"l":55.59,"n":12548,"o":56.61,"t":"2025-01-17T05:00:00Z","v":867114,"vw":55.992885},{"c":57.16,"h":57.23,"l":55.44,"n":10793,"o":56.55,"t":"2025-01-21T05:00:00Z","v":668087,"vw":56.709027},{"c":56.87,"h":58.9,"l":56.55,"n":13308,"o":57.75,"t":"2025-01-22T05:00:00Z","v":1046562,"vw":57.001146},{"c":56.42,"h":57.0286,"l":54.87,"n":17075,"o":56.64,"t":"2025-01-23T05:00:00Z","v":852020,"vw":56.010623},{"c":56.78,"h":57.122,"l":56.44,"n":12506,"o":56.63,"t":"2025-01-24T05:00:00Z","v":716984,"vw":56.787179},{"c":58.03,"h":58.2151,"l":55.13,"n":19971,"o":55.56,"t":"2025-01-27T05:00:00Z","v":1441431,"vw":57.405643},{"c":60.2,"h":60.91,"l":58.2,"n":35591,"o":58.2,"t":"2025-01-28T05:00:00Z","v":3080866,"vw":60.00484},{"c":60.5,"h":61.2399,"l":59.8,"n":22021,"o":60.11,"t":"2025-01-29T05:00:00Z","v":1557353,"vw":60.492727},{"c":60.64,"h":61.51,"l":60.38,"n":17877,"o":60.81,"t":"2025-01-30T05:00:00Z","v":1107805,"vw":60.770053},{"c":59.89,"h":61.3,"l":59.38,"n":25241,"o":61.19,"t":"2025-01-31T05:00:00Z","v":1564731,"vw":60.291014},{"c":58.55,"h":58.87,"l":57,"n":29222,"o":58.15,"t":"2025-02-03T05:00:00Z","v":2266867,"vw":58.203126},{"c":58.73,"h":59.48,"l":58.38,"n":17344,"o":58.92,"t":"2025-02-04T05:00:00Z","v":1206224,"vw":58.693036},{"c":60.37,"h":60.38,"l":58.385,"n":15274,"o":58.67,"t":"2025-02-05T05:00:00Z","v":1020191,"vw":59.896928},{"c":59.86,"h":60.49,"l":59.32,"n":11584,"o":60.46,"t":"2025-02-06T05:00:00Z","v":631584,"vw":59.754371},{"c":59.49,"h":61,"l":59.27,"n":12332,"o":59.53,"t":"2025-02-07T05:00:00Z","v":742459,"vw":59.818563},{"c":61.82,"h":62.85,"l":60,"n":26715,"o":60.15,"t":"2025-02-10T05:00:00Z","v":2034283,"vw":61.591025},{"c":62.58,"h":62.96,"l":61.1274,"n":23031,"o":61.15,"t":"2025-02-11T05:00:00Z","v":1607141,"vw":62.306268},{"c":61.66,"h":62.46,"l":61.25,"n":19677,"o":61.56,"t":"2025-02-12T05:00:00Z","v":1304353,"vw":61.935278},{"c":62.74,"h":63.25,"l":61.91,"n":22219,"o":61.92,"t":"2025-02-13T05:00:00Z","v":1358849,"vw":62.717343},{"c":62.84,"h":63.24,"l":61.35,"n":19560,"o":62.84,"t":"2025-02-14T05:00:00Z","v":1121147,"vw":62.543627},{"c":61.9,"h":63.69,"l":61.7,"n":36977,"o":63.665,"t":"2025-02-18T05:00:00Z","v":2991185,"vw":62.407444},{"c":50.9,"h":57.95,"l":50.7006,"n":44200,"o":56.355,"t":"2025-02-19T05:00:00Z","v":3900674,"vw":52.606205},{"c":46.63,"h":50.39,"l":46.36,"n":39942,"o":50.39,"t":"2025-02-20T05:00:00Z","v":3180040,"vw":47.220388},{"c":45.07,"h":47.19,"l":43.975,"n":33208,"o":47.04,"t":"2025-02-21T05:00:00Z","v":2914910,"vw":44.87075},{"c":44.1,"h":46.33,"l":42.92,"n":37000,"o":45.76,"t":"2025-02-24T05:00:00Z","v":3067605,"vw":44.119418},{"c":44.07,"h":44.49,"l":42.1,"n":30761,"o":43.795,"t":"2025-02-25T05:00:00Z","v":2306665,"vw":43.27456},{"c":43.77,"h":44.965,"l":43.5,"n":39149,"o":44.68,"t":"2025-02-26T05:00:00Z","v":4072939,"vw":43.875021},{"c":42.59,"h":44.2,"l":42.25,"n":26786,"o":44.2,"t":"2025-02-27T05:00:00Z","v":1736409,"vw":43.065184},{"c":42.62,"h":42.97,"l":41.76,"n":33747,"o":42.35,"t":"2025-02-28T05:00:00Z","v":2538464,"vw":42.298741},{"c":40.94,"h":43.675,"l":40.785,"n":29206,"o":43.03,"t":"2025-03-03T05:00:00Z","v":2047455,"vw":42.014347},{"c":39.76,"h":40.66,"l":39.45,"n":32796,"o":40.3,"t":"2025-03-04T05:00:00Z","v":2550602,"vw":39.942524},{"c":40.5,"h":40.8,"l":39.65,"n":19506,"o":40.06,"t":"2025-03-05T05:00:00Z","v":1410451,"vw":40.333003},{"c":39.32,"h":41.15,"l":38.94,"n":22493,"o":39.85,"t":"2025-03-06T05:00:00Z","v":1665742,"vw":39.732879},{"c":38.81,"h":40.28,"l":37.52,"n":31433,"o":39.38,"t":"2025-03-07T05:00:00Z","v":2645857,"vw":38.655411},{"c":37.28,"h":38.81,"l":35.96,"n":32883,"o":38,"t":"2025-03-10T04:00:00Z","v":2172139,"vw":37.093494},{"c":36.73,"h":38.05,"l":35.68,"n":33322,"o":37.16,"t":"2025-03-11T04:00:00Z","v":2547959,"vw":36.669585},{"c":38.67,"h":39.57,"l":37.33,"n":44934,"o":38.49,"t":"2025-03-12T04:00:00Z","v":3855524,"vw":38.579345},{"c":35.92,"h":38.4,"l":35.81,"n":26805,"o":38.39,"t":"2025-03-13T04:00:00Z","v":2086786,"vw":36.441456},{"c":36.09,"h":36.86,"l":35.81,"n":28141,"o":36.79,"t":"2025-03-14T04:00:00Z","v":2348032,"vw":36.199674},{"c":37.07,"h":37.38,"l":36.276,"n":20096,"o":36.4,"t":"2025-03-17T04:00:00Z","v":1561785,"vw":36.904229},{"c":36.32,"h":37,"l":35.19,"n":26090,"o":36.64,"t":"2025-03-18T04:00:00Z","v":1671027,"vw":36.12643},{"c":37.46,"h":37.99,"l":36.245,"n":17178,"o":36.475,"t":"2025-03-19T04:00:00Z","v":1574840,"vw":37.456987},{"c":36.84,"h":38.1109,"l":36.75,"n":12688,"o":36.96,"t":"2025-03-20T04:00:00Z","v":856086,"vw":37.193741},{"c":37.91,"h":38.04,"l":35.67,"n":21335,"o":36.09,"t":"2025-03-21T04:00:00Z","v":1651622,"vw":37.404358},{"c":39.16,"h":39.31,"l":38.1,"n":26405,"o":38.55,"t":"2025-03-24T04:00:00Z","v":1685192,"vw":39.054134},{"c":38.26,"h":40.02,"l":38.23,"n":20064,"o":39.25,"t":"2025-03-25T04:00:00Z","v":1462035,"vw":38.793363},{"c":37.24,"h":39.65,"l":36.97,"n":19723,"o":39.49,"t":"2025-03-26T04:00:00Z","v":1709160,"vw":37.540934},{"c":36.72,"h":37.42,"l":36.08,"n":15132,"o":37.01,"t":"2025-03-27T04:00:00Z","v":1045988,"vw":36.943814},{"c":35.68,"h":36.51,"l":35.55,"n":16175,"o":36.44,"t":"2025-03-28T04:00:00Z","v":1102701,"vw":36.005369},{"c":35.65,"h":35.885,"l":33.72,"n":17158,"o":35.09,"t":"2025-03-31T04:00:00Z","v":1271420,"vw":35.330069},{"c":35.99,"h":36.48,"l":35,"n":23329,"o":35.21,"t":"2025-04-01T04:00:00Z","v":1878243,"vw":35.876402},{"c":37.48,"h":38.11,"l":35,"n":19692,"o":35,"t":"2025-04-02T04:00:00Z","v":1421592,"vw":37.137946},{"c":32.06,"h":35.45,"l":31.53,"n":52374,"o":34.78,"t":"2025-04-03T04:00:00Z","v":4266088,"vw":32.661615},{"c":29.18,"h":31.35,"l":28.305,"n":50434,"o":31.35,"t":"2025-04-04T04:00:00Z","v":4721756,"vw":29.610347},{"c":30.14,"h":31.75,"l":26.64,"n":63182,"o":28,"t":"2025-04-07T04:00:00Z","v":4973343,"vw":29.423282},{"c":29.8,"h":31.99,"l":29.16,"n":31524,"o":31.9,"t":"2025-04-08T04:00:00Z","v":2415374,"vw":30.268631},{"c":36.07,"h":37.14,"l":29.26,"n":48781,"o":29.37,"t":"2025-04-09T04:00:00Z","v":4113308,"vw":34.065506},{"c":34.2,"h":35.21,"l":32.92,"n":32527,"o":34.22,"t":"2025-04-10T04:00:00Z","v":2439401,"vw":34.214557},{"c":33.71,"h":34.48,"l":32.51,"n":33084,"o":34.2,"t":"2025-04-11T04:00:00Z","v":2955573,"vw":33.267878},{"c":32.33,"h":34.81,"l":32.22,"n":26093,"o":34.81,"t":"2025-04-14T04:00:00Z","v":2525853,"vw":32.668446},{"c":32.47,"h":33.05,"l":32.16,"n":19618,"o":32.39,"t":"2025-04-15T04:00:00Z","v":1754259,"vw":32.602943},{"c":32,"h":32.46,"l":31.54,"n":14487,"o":31.78,"t":"2025-04-16T04:00:00Z","v":1248926,"vw":32.000243},{"c":32.44,"h":32.99,"l":31.66,"n":24596,"o":32.14,"t":"2025-04-17T04:00:00Z","v":2902582,"vw":32.428719},{"c":31.7,"h":32.61,"l":31.43,"n":14730,"o":32.12,"t":"2025-04-21T04:00:00Z","v":1165983,"vw":31.821515},{"c":32.94,"h":32.96,"l":31.01,"n":19998,"o":31.9,"t":"2025-04-22T04:00:00Z","v":1814410,"vw":32.300153},{"c":34.76,"h":36.87,"l":34.19,"n":25433,"o":34.38,"t":"2025-04-23T04:00:00Z","v":2456912,"vw":35.208381},{"c":36.33,"h":36.66,"l":34.71,"n":18565,"o":34.71,"t":"2025-04-24T04:00:00Z","v":2164347,"vw":36.186971},{"c":36.22,"h":36.95,"l":35.99,"n":11791,"o":36.74,"t":"2025-04-25T04:00:00Z","v":935692,"vw":36.289595},{"c":35.76,"h":36.57,"l":35.35,"n":10642,"o":36.54,"t":"2025-04-28T04:00:00Z","v":765871,"vw":35.790897},{"c":35.8,"h":36.09,"l":35.45,"n":12741,"o":35.84,"t":"2025-04-29T04:00:00Z","v":919299,"vw":35.783918},{"c":35.91,"h":35.94,"l":34.33,"n":15248,"o":34.95,"t":"2025-04-30T04:00:00Z","v":980818,"vw":35.467937},{"c":36.11,"h":37,"l":36.02,"n":16669,"o":36.22,"t":"2025-05-01T04:00:00Z","v":1053256,"vw":36.356027},{"c":36.55,"h":37.2369,"l":36.34,"n":16131,"o":36.8,"t":"2025-05-02T04:00:00Z","v":995589,"vw":36.683793},{"c":36.4,"h":36.8657,"l":35.68,"n":13734,"o":35.86,"t":"2025-05-05T04:00:00Z","v":858591,"vw":36.490588},{"c":36.51,"h":37.2575,"l":36.1,"n":17749,"o":36.4,"t":"2025-05-06T04:00:00Z","v":832206,"vw":36.687565},{"c":37.31,"h":37.53,"l":36.65,"n":18533,"o":36.65,"t":"2025-05-07T04:00:00Z","v":1046593,"vw":37.210014},{"c":37.53,"h":38.28,"l":37.21,"n":19012,"o":38,"t":"2025-05-08T04:00:00Z","v":1624546,"vw":37.691587},{"c":37.83,"h":38.31,"l":37.26,"n":14221,"o":37.72,"t":"2025-05-09T04:00:00Z","v":1249182,"vw":37.724249},{"c":41.48,"h":41.6,"l":40.1,"n":30638,"o":40.71,"t":"2025-05-12T04:00:00Z","v":2778633,"vw":40.989571},{"c":42.39,"h":43.21,"l":41.375,"n":33625,"o":41.47,"t":"2025-05-13T04:00:00Z","v":2897902,"vw":42.551677},{"c":34.28,"h":37.2,"l":32.86,"n":102895,"o":32.92,"t":"2025-05-14T04:00:00Z","v":9190580,"vw":35.33611},{"c":33.11,"h":34.89,"l":32.325,"n":50556,"o":34.62,"t":"2025-05-15T04:00:00Z","v":4299263,"vw":33.126488},{"c":33.04,"h":33.62,"l":32.88,"n":22523,"o":33.44,"t":"2025-05-16T04:00:00Z","v":1674200,"vw":33.168121},{"c":32.68,"h":32.94,"l":32.11,"n":23049,"o":32.2,"t":"2025-05-19T04:00:00Z","v":1908911,"vw":32.651213},{"c":32.69,"h":32.75,"l":32.02,"n":21361,"o":32.51,"t":"2025-05-20T04:00:00Z","v":1749094,"vw":32.424713},{"c":31.34,"h":32.46,"l":31.25,"n":16327,"o":32.14,"t":"2025-05-21T04:00:00Z","v":1242507,"vw":31.76111},{"c":32.11,"h":32.65,"l":31.13,"n":28852,"o":31.42,"t":"2025-05-22T04:00:00Z","v":2044150,"vw":32.205953},{"c":31.58,"h":32.02,"l":31.28,"n":19017,"o":31.47,"t":"2025-05-23T04:00:00Z","v":1756128,"vw":31.697157},{"c":31.81,"h":32.32,"l":31.52,"n":25402,"o":32.01,"t":"2025-05-27T04:00:00Z","v":1903574,"vw":31.827122},{"c":31.47,"h":32.16,"l":31.29,"n":20667,"o":31.64,"t":"2025-05-28T04:00:00Z","v":1303524,"vw":31.657845},{"c":31.4,"h":32.62,"l":31.29,"n":35458,"o":32.39,"t":"2025-05-29T04:00:00Z","v":3012305,"vw":31.788357},{"c":31.87,"h":31.91,"l":30.87,"n":34579,"o":30.91,"t":"2025-05-30T04:00:00Z","v":12652350,"vw":31.806447},{"c":32.2,"h":32.43,"l":30.42,"n":31786,"o":31.31,"t":"2025-06-02T04:00:00Z","v":2707271,"vw":31.617403},{"c":32.91,"h":33.6,"l":31.7201,"n":26905,"o":32.2,"t":"2025-06-03T04:00:00Z","v":3801198,"vw":32.87174},{"c":33.9,"h":34.31,"l":33.55,"n":24436,"o":33.61,"t":"2025-06-04T04:00:00Z","v":1757717,"vw":33.892965},{"c":34.56,"h":35.55,"l":33.84,"n":34104,"o":34,"t":"2025-06-05T04:00:00Z","v":2773861,"vw":34.950615},{"c":34.59,"h":35.26,"l":34.37,"n":15253,"o":34.83,"t":"2025-06-06T04:00:00Z","v":1195207,"vw":34.75739},{"c":34.33,"h":35.295,"l":34.04,"n":13848,"o":35.21,"t":"2025-06-09T04:00:00Z","v":788533,"vw":34.35801},{"c":34.12,"h":34.46,"l":33.74,"n":13480,"o":34.46,"t":"2025-06-10T04:00:00Z","v":941201,"vw":34.086071},{"c":33.87,"h":34.66,"l":33.665,"n":11985,"o":34.18,"t":"2025-06-11T04:00:00Z","v":822689,"vw":34.077664},{"c":33.26,"h":34.04,"l":33.12,"n":15498,"o":33.63,"t":"2025-06-12T04:00:00Z","v":930274,"vw":33.33206},{"c":31.97,"h":33.125,"l":31.82,"n":19375,"o":32.46,"t":"2025-06-13T04:00:00Z","v":1385835,"vw":32.298327},{"c":31.41,"h":32.44,"l":31.33,"n":47463,"o":32.3,"t":"2025-06-16T04:00:00Z","v":3942207,"vw":31.687722},{"c":31.16,"h":31.85,"l":31.11,"n":20979,"o":31.31,"t":"2025-06-17T04:00:00Z","v":1373420,"vw":31.419236},{"c":31.48,"h":31.69,"l":30.98,"n":16227,"o":31.21,"t":"2025-06-18T04:00:00Z","v":1230741,"vw":31.45521},{"c":31.21,"h":31.8677,"l":31.12,"n":11269,"o":31.64,"t":"2025-06-20T04:00:00Z","v":1026898,"vw":31.294499},{"c":31.35,"h":31.6,"l":30.63,"n":15144,"o":31,"t":"2025-06-23T04:00:00Z","v":1240867,"vw":31.321489},{"c":32.36,"h":32.71,"l":31.86,"n":21998,"o":31.93,"t":"2025-06-24T04:00:00Z","v":2091971,"vw":32.446809},{"c":32.08,"h":32.89,"l":31.99,"n":17019,"o":32.63,"t":"2025-06-25T04:00:00Z","v":1338814,"vw":32.310347},{"c":32.46,"h":32.48,"l":31.432,"n":13453,"o":32.08,"t":"2025-06-26T04:00:00Z","v":970601,"vw":32.184356},{"c":32.82,"h":33.145,"l":32.165,"n":14949,"o":32.71,"t":"2025-06-27T04:00:00Z","v":1203215,"vw":32.709224},{"c":33.54,"h":33.64,"l":32.785,"n":25353,"o":33.01,"t":"2025-06-30T04:00:00Z","v":2713464,"vw":33.365928},{"c":32.85,"h":33.74,"l":32.75,"n":18490,"o":33.4,"t":"2025-07-01T04:00:00Z","v":1434755,"vw":33.059664},{"c":32.8,"h":32.94,"l":32.07,"n":17523,"o":32.88,"t":"2025-07-02T04:00:00Z","v":1299095,"vw":32.482608},{"c":33.37,"h":33.7,"l":33,"n":12688,"o":33.08,"t":"2025-07-03T04:00:00Z","v":1141088,"vw":33.334303},{"c":33.17,"h":33.38,"l":32.425,"n":27903,"o":33.05,"t":"2025-07-07T04:00:00Z","v":1974873,"vw":32.905068},{"c":32.84,"h":33.68,"l":32.55,"n":22076,"o":33.41,"t":"2025-07-08T04:00:00Z","v":1679253,"vw":32.868776},{"c":33.76,"h":33.78,"l":32.61,"n":16501,"o":32.94,"t":"2025-07-09T04:00:00Z","v":1466279,"vw":33.464477},{"c":33.44,"h":34.2,"l":33.07,"n":19291,"o":33.79,"t":"2025-07-10T04:00:00Z","v":1178004,"vw":33.67372},{"c":32.99,"h":33.6,"l":32.861,"n":16709,"o":33.21,"t":"2025-07-11T04:00:00Z","v":943771,"vw":33.237865},{"c":33.25,"h":33.785,"l":32.6687,"n":18257,"o":32.82,"t":"2025-07-14T04:00:00Z","v":1054534,"vw":33.400507},{"c":32.19,"h":33.81,"l":32.12,"n":23526,"o":33.565,"t":"2025-07-15T04:00:00Z","v":1614491,"vw":32.431444},{"c":33.3,"h":33.5,"l":31.9,"n":18108,"o":32.22,"t":"2025-07-16T04:00:00Z","v":1089385,"vw":32.994536},{"c":33.58,"h":34,"l":33.305,"n":25879,"o":33.53,"t":"2025-07-17T04:00:00Z","v":2266045,"vw":33.569694},{"c":33.45,"h":34,"l":32.82,"n":21432,"o":33.85,"t":"2025-07-18T04:00:00Z","v":2344875,"vw":33.120566},{"c":34.35,"h":35.015,"l":33.52,"n":22420,"o":33.63,"t":"2025-07-21T04:00:00Z","v":1506113,"vw":34.428702},{"c":34.4,"h":34.7775,"l":33.6,"n":12512,"o":34.48,"t":"2025-07-22T04:00:00Z","v":753648,"vw":34.287167},{"c":34.84,"h":35,"l":34.02,"n":12199,"o":34.61,"t":"2025-07-23T04:00:00Z","v":795972,"vw":34.690827},{"c":34.27,"h":35,"l":34.02,"n":14258,"o":34.92,"t":"2025-07-24T04:00:00Z","v":901549,"vw":34.363801},{"c":34.69,"h":34.91,"l":34.37,"n":13540,"o":34.48,"t":"2025-07-25T04:00:00Z","v":706536,"vw":34.659832},{"c":34.61,"h":35.3,"l":34.57,"n":17200,"o":34.92,"t":"2025-07-28T04:00:00Z","v":993229,"vw":34.740112},{"c":34.18,"h":34.81,"l":33.63,"n":15409,"o":34.67,"t":"2025-07-29T04:00:00Z","v":943242,"vw":34.189968},{"c":33.21,"h":34.5,"l":33.07,"n":18230,"o":34.2,"t":"2025-07-30T04:00:00Z","v":959343,"vw":33.66141},{"c":33.15,"h":33.5,"l":32.08,"n":23131,"o":33.49,"t":"2025-07-31T04:00:00Z","v":1559607,"vw":32.8536},{"c":31.42,"h":32.475,"l":31.11,"n":26924,"o":32.39,"t":"2025-08-01T04:00:00Z","v":1612985,"vw":31.602268},{"c":32.35,"h":32.35,"l":31.81,"n":19322,"o":32.03,"t":"2025-08-04T04:00:00Z","v":1017662,"vw":32.197157},{"c":32.58,"h":32.88,"l":31.945,"n":18866,"o":32.59,"t":"2025-08-05T04:00:00Z","v":1099927,"vw":32.529536},{"c":34.81,"h":34.91,"l":32.91,"n":23342,"o":32.91,"t":"2025-08-06T04:00:00Z","v":1766567,"vw":34.495783},{"c":35.17,"h":35.97,"l":34.79,"n":32542,"o":34.81,"t":"2025-08-07T04:00:00Z","v":2196341,"vw":35.351249},{"c":34.7,"h":35.48,"l":34.5,"n":26095,"o":35.18,"t":"2025-08-08T04:00:00Z","v":1727761,"vw":34.937223},{"c":32.78,"h":34.8,"l":32.54,"n":31364,"o":34.8,"t":"2025-08-11T04:00:00Z","v":2627813,"vw":33.280802},{"c":33.97,"h":34.0182,"l":32.75,"n":32752,"o":33.41,"t":"2025-08-12T04:00:00Z","v":3038018,"vw":33.498467},{"c":31.06,"h":37.05,"l":30.01,"n":65321,"o":36.93,"t":"2025-08-13T04:00:00Z","v":6050650,"vw":31.451888},{"c":30.6,"h":31.72,"l":30.255,"n":37327,"o":31.04,"t":"2025-08-14T04:00:00Z","v":3319927,"vw":30.716176},{"c":30.81,"h":30.99,"l":30.22,"n":29937,"o":30.65,"t":"2025-08-15T04:00:00Z","v":2201467,"vw":30.596097},{"c":32.55,"h":32.75,"l":30.76,"n":26046,"o":30.76,"t":"2025-08-18T04:00:00Z","v":2119709,"vw":32.278742},{"c":31.59,"h":32.65,"l":31.3507,"n":21934,"o":32.2,"t":"2025-08-19T04:00:00Z","v":1546187,"vw":31.790143},{"c":31.84,"h":32.87,"l":31.5405,"n":17171,"o":31.81,"t":"2025-08-20T04:00:00Z","v":1465971,"vw":31.94452},{"c":31.66,"h":31.8,"l":30.73,"n":19936,"o":31.37,"t":"2025-08-21T04:00:00Z","v":1886404,"vw":31.413874},{"c":33.28,"h":33.33,"l":31.65,"n":15538,"o":31.88,"t":"2025-08-22T04:00:00Z","v":1237650,"vw":32.890942},{"c":32.59,"h":32.99,"l":32.5093,"n":12562,"o":32.87,"t":"2025-08-25T04:00:00Z","v":961452,"vw":32.754559},{"c":31.96,"h":32.81,"l":31.75,"n":13218,"o":32.64,"t":"2025-08-26T04:00:00Z","v":1162127,"vw":32.000096},{"c":33.08,"h":33.13,"l":31.96,"n":13806,"o":32.04,"t":"2025-08-27T04:00:00Z","v":1443976,"vw":32.879736},{"c":34.18,"h":34.22,"l":33.11,"n":18152,"o":33.11,"t":"2025-08-28T04:00:00Z","v":1536608,"vw":33.996272},{"c":33.46,"h":34.37,"l":33.36,"n":11821,"o":34.06,"t":"2025-08-29T04:00:00Z","v":1317814,"vw":33.652866},{"c":33.15,"h":33.33,"l":32.52,"n":13411,"o":32.81,"t":"2025-09-02T04:00:00Z","v":970856,"vw":33.027625},{"c":33.5,"h":34,"l":33.07,"n":17591,"o":33.21,"t":"2025-09-03T04:00:00Z","v":1492188,"vw":33.571343},{"c":35.06,"h":35.14,"l":33.72,"n":21204,"o":34.67,"t":"2025-09-04T04:00:00Z","v":2199270,"vw":34.661163},{"c":35.78,"h":35.88,"l":34.82,"n":18962,"o":35.26,"t":"2025-09-05T04:00:00Z","v":1916931,"vw":35.459549},{"c":36.32,"h":36.59,"l":35.03,"n":20040,"o":36,"t":"2025-09-08T04:00:00Z","v":2306704,"vw":35.772124},{"c":37.29,"h":37.39,"l":35.5,"n":23930,"o":35.9,"t":"2025-09-09T04:00:00Z","v":2385196,"vw":36.74427},{"c":36.62,"h":37.33,"l":36.02,"n":19525,"o":37.09,"t":"2025-09-10T04:00:00Z","v":1450550,"vw":36.662936},{"c":36.65,"h":37.37,"l":36.51,"n":18558,"o":36.83,"t":"2025-09-11T04:00:00Z","v":1167287,"vw":36.813791},{"c":35.68,"h":36.875,"l":35.53,"n":12873,"o":36.41,"t":"2025-09-12T04:00:00Z","v":990568,"vw":35.946152},{"c":35.75,"h":36.431,"l":35.63,"n":10945,"o":35.88,"t":"2025-09-15T04:00:00Z","v":878071,"vw":36.082247},{"c":35.91,"h":36.2,"l":35.45,"n":16276,"o":35.57,"t":"2025-09-16T04:00:00Z","v":1570134,"vw":35.843522},{"c":35.72,"h":37.0699,"l":35.445,"n":15477,"o":36.13,"t":"2025-09-17T04:00:00Z","v":1714826,"vw":36.24245},{"c":36.8,"h":36.8599,"l":35.95,"n":15548,"o":35.99,"t":"2025-09-18T04:00:00Z","v":1568495,"vw":36.55222},{"c":36.83,"h":37.39,"l":36.52,"n":15299,"o":37.26,"t":"2025-09-19T04:00:00Z","v":1473991,"vw":36.928322},{"c":37.65,"h":37.8,"l":36.262,"n":15447,"o":36.65,"t":"2025-09-22T04:00:00Z","v":1240566,"vw":37.286079},{"c":36.88,"h":37.885,"l":36.58,"n":22139,"o":37.65,"t":"2025-09-23T04:00:00Z","v":2415429,"vw":36.950563},{"c":37.32,"h":37.5,"l":36.55,"n":16239,"o":37.24,"t":"2025-09-24T04:00:00Z","v":1193186,"vw":37.132131},{"c":36.35,"h":36.82,"l":35.62,"n":15430,"o":36.505,"t":"2025-09-25T04:00:00Z","v":2266412,"vw":36.056966},{"c":36.74,"h":36.79,"l":36.23,"n":12198,"o":36.77,"t":"2025-09-26T04:00:00Z","v":828109,"vw":36.593346},{"c":37.35,"h":37.42,"l":36.45,"n":11612,"o":37,"t":"2025-09-29T04:00:00Z","v":777460,"vw":37.034295},{"c":35.76,"h":37.165,"l":35.52,"n":19063,"o":37.05,"t":"2025-09-30T04:00:00Z","v":1580679,"vw":35.92119},{"c":34.85,"h":36.265,"l":34.82,"n":15655,"o":35.56,"t":"2025-10-01T04:00:00Z","v":959058,"vw":35.291738},{"c":36.57,"h":36.64,"l":34.91,"n":16658,"o":35.12,"t":"2025-10-02T04:00:00Z","v":1227652,"vw":36.085838},{"c":35.365,"h":36.93,"l":35.35,"n":17488,"o":36.76,"t":"2025-10-03T04:00:00Z","v":3264995,"vw":36.425225},{"c":36.06,"h":37.04,"l":35.22,"n":17412,"o":35.93,"t":"2025-10-06T04:00:00Z","v":986349,"vw":36.28599},{"c":34.7,"h":36.19,"l":34.3,"n":12525,"o":36.18,"t":"2025-10-07T04:00:00Z","v":779502,"vw":34.856145},{"c":35.07,"h":35.58,"l":34.77,"n":12585,"o":34.89,"t":"2025-10-08T04:00:00Z","v":1062982,"vw":35.245762},{"c":34.8,"h":35.185,"l":34.55,"n":13868,"o":34.99,"t":"2025-10-09T04:00:00Z","v":890903,"vw":34.87805},{"c":33.88,"h":34.58,"l":32.97,"n":21218,"o":34.58,"t":"2025-10-10T04:00:00Z","v":1742184,"vw":33.857055},{"c":34.395,"h":34.58,"l":33.61,"n":15322,"o":34.19,"t":"2025-10-13T04:00:00Z","v":1157220,"vw":34.225983},{"c":34.15,"h":34.32,"l":32.9205,"n":18981,"o":33.44,"t":"2025-10-14T04:00:00Z","v":1102807,"vw":33.79524},{"c":33.76,"h":34.7,"l":33.45,"n":11872,"o":34.7,"t":"2025-10-15T04:00:00Z","v":706414,"vw":33.925696},{"c":33.56,"h":34.58,"l":33,"n":18617,"o":34.11,"t":"2025-10-16T04:00:00Z","v":1128798,"vw":33.74126},{"c":32.36,"h":33.77,"l":32,"n":20826,"o":33.16,"t":"2025-10-17T04:00:00Z","v":1467977,"vw":32.701807},{"c":33.29,"h":33.52,"l":32.66,"n":15578,"o":32.83,"t":"2025-10-20T04:00:00Z","v":965613,"vw":33.097788},{"c":34.31,"h":34.37,"l":33.07,"n":10163,"o":33.3,"t":"2025-10-21T04:00:00Z","v":517644,"vw":34.103624},{"c":34.09,"h":34.35,"l":33.44,"n":13580,"o":34.07,"t":"2025-10-22T04:00:00Z","v":685090,"vw":33.894305},{"c":34.45,"h":34.695,"l":33.89,"n":8462,"o":34.21,"t":"2025-10-23T04:00:00Z","v":478386,"vw":34.353236},{"c":34.65,"h":36,"l":34.25,"n":14134,"o":34.88,"t":"2025-10-24T04:00:00Z","v":915740,"vw":34.702001},{"c":34.81,"h":35.44,"l":34.55,"n":11600,"o":35.23,"t":"2025-10-27T04:00:00Z","v":711163,"vw":34.854814},{"c":36.1,"h":36.51,"l":34.75,"n":14683,"o":34.84,"t":"2025-10-28T04:00:00Z","v":1178802,"vw":35.875232},{"c":36.04,"h":36.81,"l":35.53,"n":21878,"o":36.09,"t":"2025-10-29T04:00:00Z","v":2058926,"vw":36.171864},{"c":36.01,"h":36.62,"l":35.8,"n":19298,"o":35.91,"t":"2025-10-30T04:00:00Z","v":2128721,"vw":36.191222},{"c":36.43,"h":36.81,"l":36.05,"n":16890,"o":36.19,"t":"2025-10-31T04:00:00Z","v":1272110,"vw":36.379307},{"c":36.42,"h":37.25,"l":35.87,"n":21729,"o":36.5,"t":"2025-11-03T05:00:00Z","v":1490840,"vw":36.436066},{"c":35.35,"h":36.1,"l":34.995,"n":18521,"o":35.92,"t":"2025-11-04T05:00:00Z","v":1335024,"vw":35.33648},{"c":36.37,"h":36.93,"l":35.12,"n":25358,"o":35.48,"t":"2025-11-05T05:00:00Z","v":1740094,"vw":36.31546},{"c":35.72,"h":36.49,"l":34.7,"n":22352,"o":36.25,"t":"2025-11-06T05:00:00Z","v":1968908,"vw":35.595619},{"c":36.43,"h":36.46,"l":35.025,"n":18489,"o":35.4,"t":"2025-11-07T05:00:00Z","v":1324269,"vw":35.744238},{"c":36.39,"h":37.28,"l":36.24,"n":17686,"o":37.03,"t":"2025-11-10T05:00:00Z","v":1156572,"vw":36.567232},{"c":36.66,"h":37.09,"l":36.22,"n":16987,"o":36.31,"t":"2025-11-11T05:00:00Z","v":1096484,"vw":36.582989},{"c":36.59,"h":37.29,"l":36.5,"n":15489,"o":36.99,"t":"2025-11-12T05:00:00Z","v":1289350,"vw":36.763374},{"c":35.64,"h":36.74,"l":35.57,"n":17485,"o":36.4,"t":"2025-11-13T05:00:00Z","v":1185688,"vw":35.903644},{"c":35.5,"h":35.74,"l":34.235,"n":19099,"o":34.71,"t":"2025-11-14T05:00:00Z","v":1120794,"vw":35.299627},{"c":35.13,"h":35.65,"l":34.81,"n":20515,"o":35.5,"t":"2025-11-17T05:00:00Z","v":1332255,"vw":35.158252},{"c":37.01,"h":37.4,"l":34.9,"n":35232,"o":34.9,"t":"2025-11-18T05:00:00Z","v":2774025,"vw":36.491644},{"c":35.39,"h":37,"l":33.54,"n":55001,"o":36.795,"t":"2025-11-19T05:00:00Z","v":4767020,"vw":34.895185},{"c":35.39,"h":37.5475,"l":35,"n":21993,"o":36.54,"t":"2025-11-20T05:00:00Z","v":1359005,"vw":35.792895},{"c":35.9,"h":36.55,"l":35.14,"n":32871,"o":35.39,"t":"2025-11-21T05:00:00Z","v":2324205,"vw":35.844843},{"c":38.5,"h":38.68,"l":35.87,"n":26784,"o":36,"t":"2025-11-24T05:00:00Z","v":3215220,"vw":37.23659},{"c":39.46,"h":39.72,"l":38.16,"n":23623,"o":38.5,"t":"2025-11-25T05:00:00Z","v":1629475,"vw":39.331098},{"c":39.92,"h":40,"l":39.32,"n":14226,"o":39.7,"t":"2025-11-26T05:00:00Z","v":1092974,"vw":39.853947},{"c":40.42,"h":40.78,"l":39.82,"n":17264,"o":39.98,"t":"2025-11-28T05:00:00Z","v":1512463,"vw":40.346998},{"c":39.91,"h":40.84,"l":39.2165,"n":27555,"o":40,"t":"2025-12-01T05:00:00Z","v":2019573,"vw":40.188298},{"c":41.21,"h":41.685,"l":40.47,"n":20610,"o":40.68,"t":"2025-12-02T05:00:00Z","v":1482511,"vw":41.068042},{"c":41.135,"h":41.72,"l":40.91,"n":20990,"o":41.37,"t":"2025-12-03T05:00:00Z","v":1255019,"vw":41.315764},{"c":40.63,"h":41.64,"l":40.265,"n":17728,"o":41.2,"t":"2025-12-04T05:00:00Z","v":860024,"vw":40.684583},{"c":40.66,"h":40.91,"l":40.13,"n":15262,"o":40.6,"t":"2025-12-05T05:00:00Z","v":973578,"vw":40.501439},{"c":38.21,"h":41.26,"l":38.04,"n":23661,"o":41.05,"t":"2025-12-08T05:00:00Z","v":1655140,"vw":38.896972},{"c":39.32,"h":39.575,"l":37.852,"n":15748,"o":38,"t":"2025-12-09T05:00:00Z","v":1364252,"vw":39.175152},{"c":38.95,"h":39.41,"l":38.6,"n":15898,"o":39.19,"t":"2025-12-10T05:00:00Z","v":1456892,"vw":38.998006},{"c":40.11,"h":40.2465,"l":38.6,"n":17507,"o":38.94,"t":"2025-12-11T05:00:00Z","v":1373750,"vw":39.83573},{"c":40.15,"h":40.62,"l":39.65,"n":15799,"o":40.34,"t":"2025-12-12T05:00:00Z","v":915398,"vw":40.154519},{"c":38.5,"h":40.1,"l":38.41,"n":13479,"o":40.1,"t":"2025-12-15T05:00:00Z","v":672076,"vw":38.795529},{"c":38.94,"h":39.23,"l":38.48,"n":14023,"o":38.49,"t":"2025-12-16T05:00:00Z","v":749994,"vw":38.90025},{"c":39.68,"h":40.17,"l":38.74,"n":20151,"o":38.99,"t":"2025-12-17T05:00:00Z","v":1430303,"vw":39.74673},{"c":41.09,"h":41.355,"l":39.995,"n":17562,"o":40,"t":"2025-12-18T05:00:00Z","v":1155623,"vw":41.107708},{"c":40.19,"h":41.94,"l":40.02,"n":15464,"o":41.33,"t":"2025-12-19T05:00:00Z","v":1032347,"vw":40.45805},{"c":39.48,"h":40.65,"l":39.415,"n":18166,"o":40.18,"t":"2025-12-22T05:00:00Z","v":1060990,"vw":39.749135},{"c":39.74,"h":40.19,"l":38.22,"n":16991,"o":39.48,"t":"2025-12-23T05:00:00Z","v":1402360,"vw":39.386228},{"c":39.73,"h":39.95,"l":39.46,"n":6676,"o":39.77,"t":"2025-12-24T05:00:00Z","v":339637,"vw":39.767509},{"c":39.6,"h":39.94,"l":39.3,"n":8609,"o":39.94,"t":"2025-12-26T05:00:00Z","v":372292,"vw":39.589406},{"c":40.1,"h":40.14,"l":39.34,"n":12375,"o":39.34,"t":"2025-12-29T05:00:00Z","v":590792,"vw":39.896661},{"c":39.53,"h":40.13,"l":39.46,"n":12277,"o":39.89,"t":"2025-12-30T05:00:00Z","v":660054,"vw":39.656352},{"c":39.31,"h":39.64,"l":39.21,"n":11984,"o":39.47,"t":"2025-12-31T05:00:00Z","v":730671,"vw":39.372361},{"c":37.86,"h":39.79,"l":37.26,"n":19073,"o":39.77,"t":"2026-01-02T05:00:00Z","v":1109595,"vw":37.96892},{"c":38.4,"h":39.545,"l":37.55,"n":18058,"o":37.89,"t":"2026-01-05T05:00:00Z","v":920870,"vw":38.734084},{"c":38.18,"h":38.46,"l":37.5,"n":17361,"o":38.2,"t":"2026-01-06T05:00:00Z","v":889037,"vw":37.995683},{"c":39.88,"h":40.51,"l":38.02,"n":15077,"o":38.05,"t":"2026-01-07T05:00:00Z","v":1094068,"vw":39.800071},{"c":40.5,"h":40.936,"l":39.19,"n":17171,"o":39.73,"t":"2026-01-08T05:00:00Z","v":1344050,"vw":40.300133},{"c":41.59,"h":41.6,"l":40.29,"n":14951,"o":40.73,"t":"2026-01-09T05:00:00Z","v":1180437,"vw":41.174758},{"c":40.9,"h":41.64,"l":40.195,"n":11997,"o":41.59,"t":"2026-01-12T05:00:00Z","v":1019698,"vw":40.887286},{"c":40.7,"h":41.34,"l":40.26,"n":12624,"o":40.76,"t":"2026-01-13T05:00:00Z","v":1398520,"vw":40.791885},{"c":39.37,"h":40.59,"l":38.68,"n":14873,"o":40.3,"t":"2026-01-14T05:00:00Z","v":946999,"vw":39.504278},{"c":38.31,"h":40.53,"l":38.08,"n":25113,"o":40.34,"t":"2026-01-15T05:00:00Z","v":1455207,"vw":38.737623},{"c":37.5,"h":38.51,"l":37.23,"n":14858,"o":38.32,"t":"2026-01-16T05:00:00Z","v":1027418,"vw":37.499179},{"c":35.98,"h":37.43,"l":35.8725,"n":19318,"o":36.48,"t":"2026-01-20T05:00:00Z","v":1036635,"vw":36.318484},{"c":36.31,"h":36.86,"l":35.77,"n":24519,"o":35.93,"t":"2026-01-21T05:00:00Z","v":1502064,"vw":36.321135},{"c":37.18,"h":37.79,"l":36.76,"n":15915,"o":36.865,"t":"2026-01-22T05:00:00Z","v":902904,"vw":37.214082},{"c":37.55,"h":37.965,"l":36.99,"n":9326,"o":37.37,"t":"2026-01-23T05:00:00Z","v":465109,"vw":37.438879},{"c":37.94,"h":38.36,"l":37.3501,"n":13615,"o":37.53,"t":"2026-01-26T05:00:00Z","v":503177,"vw":37.939098},{"c":38.14,"h":38.215,"l":36.78,"n":10840,"o":38.02,"t":"2026-01-27T05:00:00Z","v":763403,"vw":37.818871},{"c":37.89,"h":39,"l":37.83,"n":12339,"o":38.64,"t":"2026-01-28T05:00:00Z","v":630851,"vw":38.17235},{"c":36.82,"h":37.69,"l":36.13,"n":17646,"o":37.58,"t":"2026-01-29T05:00:00Z","v":1140369,"vw":36.710514},{"c":36.55,"h":37.7099,"l":36.19,"n":15311,"o":36.74,"t":"2026-01-30T05:00:00Z","v":933494,"vw":36.567792},{"c":36.55,"h":37.74,"l":36.19,"n":22013,"o":36.55,"t":"2026-02-02T05:00:00Z","v":1547734,"vw":36.910291},{"c":33.9,"h":36.81,"l":33.24,"n":35451,"o":36.13,"t":"2026-02-03T05:00:00Z","v":2961305,"vw":33.998338},{"c":33.58,"h":34.03,"l":32.67,"n":27405,"o":33.29,"t":"2026-02-04T05:00:00Z","v":1739371,"vw":33.321895},{"c":32.11,"h":33.79,"l":31.874,"n":23390,"o":33.5,"t":"2026-02-05T05:00:00Z","v":1440861,"vw":32.377515},{"c":32.61,"h":33.11,"l":32.11,"n":29538,"o":32.11,"t":"2026-02-06T05:00:00Z","v":3807854,"vw":32.555369},{"c":32.82,"h":33.15,"l":31.96,"n":24930,"o":32.49,"t":"2026-02-09T05:00:00Z","v":1909214,"vw":32.783852},{"c":32.91,"h":34.05,"l":32.83,"n":17042,"o":33.21,"t":"2026-02-10T05:00:00Z","v":1082158,"vw":33.199494},{"c":33.17,"h":33.3,"l":32.08,"n":22304,"o":32.96,"t":"2026-02-11T05:00:00Z","v":1831176,"vw":32.916628},{"c":32.69,"h":33.56,"l":31.69,"n":31005,"o":32.95,"t":"2026-02-12T05:00:00Z","v":2487470,"vw":32.445187},{"c":31.66,"h":33.19,"l":31.56,"n":47902,"o":32.68,"t":"2026-02-13T05:00:00Z","v":5368288,"vw":32.100185},{"c":29.7,"h":32.125,"l":29.5,"n":69437,"o":31.2,"t":"2026-02-17T05:00:00Z","v":5966392,"vw":30.16131},{"c":34.81,"h":36.67,"l":32.71,"n":94114,"o":36.48,"t":"2026-02-18T05:00:00Z","v":8421518,"vw":34.243132},{"c":36.24,"h":36.695,"l":34.645,"n":47692,"o":34.99,"t":"2026-02-19T05:00:00Z","v":4367264,"vw":35.88306},{"c":36.08,"h":37.64,"l":36.04,"n":34867,"o":36.24,"t":"2026-02-20T05:00:00Z","v":2717152,"vw":36.802732},{"c":34.68,"h":36.62,"l":34.04,"n":31131,"o":36.18,"t":"2026-02-23T05:00:00Z","v":2046047,"vw":34.712742},{"c":34.3,"h":35.02,"l":34.11,"n":21374,"o":34.86,"t":"2026-02-24T05:00:00Z","v":1633592,"vw":34.548271},{"c":35.09,"h":35.27,"l":33.421,"n":15292,"o":34.29,"t":"2026-02-25T05:00:00Z","v":889575,"vw":34.80224},{"c":35.96,"h":36.465,"l":35,"n":19814,"o":35,"t":"2026-02-26T05:00:00Z","v":1127986,"vw":35.822343},{"c":34.97,"h":35.41,"l":34.465,"n":15017,"o":35.41,"t":"2026-02-27T05:00:00Z","v":1011930,"vw":34.856719},{"c":34.63,"h":35.07,"l":33.61,"n":17925,"o":33.94,"t":"2026-03-02T05:00:00Z","v":1134151,"vw":34.557161},{"c":34.64,"h":35.0084,"l":33.4325,"n":17092,"o":34.1,"t":"2026-03-03T05:00:00Z","v":1100601,"vw":34.438235},{"c":35.76,"h":36.07,"l":34.905,"n":18748,"o":35.16,"t":"2026-03-04T05:00:00Z","v":1289408,"vw":35.75843},{"c":36.67,"h":37.12,"l":35.37,"n":20374,"o":35.69,"t":"2026-03-05T05:00:00Z","v":1663032,"vw":36.436008},{"c":35.39,"h":36.94,"l":35.24,"n":16871,"o":36.36,"t":"2026-03-06T05:00:00Z","v":795485,"vw":35.71252},{"c":35.09,"h":35.36,"l":33.93,"n":14099,"o":34.68,"t":"2026-03-09T04:00:00Z","v":919380,"vw":34.718195},{"c":34.2,"h":35.53,"l":34.095,"n":14812,"o":35.37,"t":"2026-03-10T04:00:00Z","v":833543,"vw":34.405461},{"c":34.17,"h":34.615,"l":33.61,"n":11275,"o":34.06,"t":"2026-03-11T04:00:00Z","v":732317,"vw":34.119626},{"c":34.53,"h":35.56,"l":33.75,"n":22399,"o":33.85,"t":"2026-03-12T04:00:00Z","v":1392144,"vw":34.701759},{"c":34.78,"h":35.17,"l":34.23,"n":19872,"o":34.69,"t":"2026-03-13T04:00:00Z","v":1182124,"vw":34.721116},{"c":34.58,"h":34.99,"l":34.16,"n":14281,"o":34.99,"t":"2026-03-16T04:00:00Z","v":751583,"vw":34.540594},{"c":33.89,"h":36,"l":33.79,"n":17447,"o":34.75,"t":"2026-03-17T04:00:00Z","v":963057,"vw":34.53515},{"c":34.02,"h":34.11,"l":33.34,"n":11188,"o":33.56,"t":"2026-03-18T04:00:00Z","v":695186,"vw":33.838813},{"c":33.99,"h":34.5,"l":33.38,"n":15370,"o":33.49,"t":"2026-03-19T04:00:00Z","v":932534,"vw":33.830511},{"c":32.34,"h":33.92,"l":32.23,"n":15275,"o":33.59,"t":"2026-03-20T04:00:00Z","v":979585,"vw":32.787711},{"c":32.24,"h":33.09,"l":32.05,"n":16894,"o":32.96,"t":"2026-03-23T04:00:00Z","v":1162914,"vw":32.381002},{"c":31.7,"h":32.265,"l":30.97,"n":14531,"o":32.05,"t":"2026-03-24T04:00:00Z","v":871348,"vw":31.514933},{"c":32.14,"h":33,"l":31.12,"n":15700,"o":32.31,"t":"2026-03-25T04:00:00Z","v":1221364,"vw":32.037411},{"c":30.9,"h":33.23,"l":30.85,"n":18926,"o":31.71,"t":"2026-03-26T04:00:00Z","v":1150106,"vw":31.396601},{"c":28.93,"h":30.53,"l":28.825,"n":23232,"o":30.46,"t":"2026-03-27T04:00:00Z","v":1568465,"vw":29.115671},{"c":28.64,"h":29.33,"l":27.795,"n":23661,"o":28.88,"t":"2026-03-30T04:00:00Z","v":1869010,"vw":28.472522},{"c":30.85,"h":31.1,"l":28.7,"n":20459,"o":29.6,"t":"2026-03-31T04:00:00Z","v":1715553,"vw":30.46018},{"c":31.06,"h":31.87,"l":30.3,"n":20342,"o":31.2,"t":"2026-04-01T04:00:00Z","v":1180585,"vw":31.234357},{"c":31.18,"h":31.69,"l":29.86,"n":15641,"o":30.43,"t":"2026-04-02T04:00:00Z","v":820262,"vw":31.074346},{"c":31.36,"h":31.59,"l":30.55,"n":17499,"o":30.92,"t":"2026-04-06T04:00:00Z","v":1205166,"vw":31.196079},{"c":30.74,"h":31.23,"l":30.26,"n":11487,"o":31.16,"t":"2026-04-07T04:00:00Z","v":599813,"vw":30.633807},{"c":30.75,"h":32.65,"l":30.65,"n":22470,"o":32.36,"t":"2026-04-08T04:00:00Z","v":1804672,"vw":31.571228},{"c":30.44,"h":31.445,"l":29.71,"n":12085,"o":30.76,"t":"2026-04-09T04:00:00Z","v":686571,"vw":30.34456},{"c":30.23,"h":30.695,"l":30,"n":16616,"o":30.55,"t":"2026-04-10T04:00:00Z","v":815406,"vw":30.300535},{"c":30.54,"h":30.92,"l":29.95,"n":11361,"o":30,"t":"2026-04-13T04:00:00Z","v":631514,"vw":30.548563},{"c":31.44,"h":31.73,"l":30.669,"n":12332,"o":30.96,"t":"2026-04-14T04:00:00Z","v":636287,"vw":31.369648},{"c":33.3,"h":33.54,"l":31.55,"n":14697,"o":31.55,"t":"2026-04-15T04:00:00Z","v":794467,"vw":33.15033},{"c":33.71,"h":34.5,"l":33.315,"n":18979,"o":33.77,"t":"2026-04-16T04:00:00Z","v":1152434,"vw":33.649657},{"c":33.91,"h":35.455,"l":33.85,"n":15951,"o":34.5,"t":"2026-04-17T04:00:00Z","v":847472,"vw":34.461307},{"c":33.05,"h":34.285,"l":32.74,"n":17991,"o":33.5,"t":"2026-04-20T04:00:00Z","v":1113578,"vw":33.093253},{"c":32.5,"h":34.275,"l":32.24,"n":19295,"o":33.18,"t":"2026-04-21T04:00:00Z","v":1323525,"vw":32.986149},{"c":32.85,"h":33.375,"l":32.53,"n":17191,"o":33.1,"t":"2026-04-22T04:00:00Z","v":1145881,"vw":32.821525},{"c":30.84,"h":32.79,"l":30.45,"n":20616,"o":32.5,"t":"2026-04-23T04:00:00Z","v":1522043,"vw":31.151859},{"c":31.61,"h":31.67,"l":30.865,"n":13773,"o":31.25,"t":"2026-04-24T04:00:00Z","v":794942,"vw":31.315013},{"c":32.16,"h":32.54,"l":31.435,"n":16638,"o":31.6,"t":"2026-04-27T04:00:00Z","v":1076716,"vw":32.097493},{"c":31.94,"h":32.67,"l":31.22,"n":12247,"o":32.29,"t":"2026-04-28T04:00:00Z","v":1021615,"vw":31.688984},{"c":31.41,"h":32.23,"l":31.24,"n":14356,"o":31.67,"t":"2026-04-29T04:00:00Z","v":1160571,"vw":31.519831},{"c":31.37,"h":31.7692,"l":30.5436,"n":12033,"o":31.37,"t":"2026-04-30T04:00:00Z","v":1248762,"vw":31.102149},{"c":31.46,"h":32.75,"l":30.58,"n":22478,"o":31.75,"t":"2026-05-01T04:00:00Z","v":1702637,"vw":31.285195},{"c":32.4,"h":33.24,"l":31.21,"n":22927,"o":31.46,"t":"2026-05-04T04:00:00Z","v":2014143,"vw":32.476234},{"c":31.61,"h":32.495,"l":31.155,"n":19053,"o":31.84,"t":"2026-05-05T04:00:00Z","v":2042744,"vw":31.563863},{"c":31.22,"h":32,"l":30.91,"n":20483,"o":31.66,"t":"2026-05-06T04:00:00Z","v":1422476,"vw":31.262218},{"c":32.63,"h":32.93,"l":31.6,"n":26241,"o":31.76,"t":"2026-05-07T04:00:00Z","v":2399054,"vw":32.492788},{"c":29.8,"h":32.605,"l":29.73,"n":24101,"o":32.45,"t":"2026-05-08T04:00:00Z","v":2220640,"vw":30.55316},{"c":29.91,"h":30.515,"l":29,"n":30349,"o":29.46,"t":"2026-05-11T04:00:00Z","v":2842725,"vw":29.931055},{"c":30.23,"h":30.42,"l":29.21,"n":34088,"o":29.99,"t":"2026-05-12T04:00:00Z","v":2934858,"vw":29.88988},{"c":27.54,"h":29.9585,"l":26.845,"n":45804,"o":28.71,"t":"2026-05-13T04:00:00Z","v":3678874,"vw":28.036047},{"c":27.94,"h":28.67,"l":27.06,"n":23087,"o":27.61,"t":"2026-05-14T04:00:00Z","v":2132402,"vw":28.064345},{"c":27.89,"h":28.44,"l":27.63,"n":18090,"o":27.95,"t":"2026-05-15T04:00:00Z","v":1236362,"vw":28.01086},{"c":28.87,"h":29.44,"l":27.73,"n":22230,"o":27.74,"t":"2026-05-18T04:00:00Z","v":1817129,"vw":28.968913},{"c":28.63,"h":29.57,"l":28.59,"n":18078,"o":29.57,"t":"2026-05-19T04:00:00Z","v":1488247,"vw":29.007606},{"c":29.99,"h":30.095,"l":28,"n":19504,"o":28.6,"t":"2026-05-20T04:00:00Z","v":1648862,"vw":29.783708},{"c":30.14,"h":30.7,"l":29.5,"n":15364,"o":29.55,"t":"2026-05-21T04:00:00Z","v":1794646,"vw":30.200701},{"c":29.95,"h":30.8,"l":29.73,"n":10096,"o":30.29,"t":"2026-05-22T04:00:00Z","v":678598,"vw":29.979543},{"c":29.68,"h":30.8,"l":29.54,"n":17740,"o":29.68,"t":"2026-05-26T04:00:00Z","v":1339119,"vw":30.07778},{"c":29.36,"h":29.95,"l":28.9,"n":15989,"o":29.25,"t":"2026-05-27T04:00:00Z","v":1479014,"vw":29.271626},{"c":30.09,"h":30.38,"l":29.325,"n":18782,"o":29.49,"t":"2026-05-28T04:00:00Z","v":1586949,"vw":30.004279},{"c":30.64,"h":30.83,"l":29.9,"n":16307,"o":30.09,"t":"2026-05-29T04:00:00Z","v":1480975,"vw":30.582074},{"c":33.75,"h":34.22,"l":30.71,"n":50212,"o":30.91,"t":"2026-06-01T04:00:00Z","v":4193167,"vw":33.150648},{"c":33.3,"h":34.02,"l":32.86,"n":28418,"o":33.05,"t":"2026-06-02T04:00:00Z","v":2413715,"vw":33.348335},{"c":31.79,"h":32.9,"l":31.06,"n":20882,"o":32.64,"t":"2026-06-03T04:00:00Z","v":1453637,"vw":31.579689},{"c":32.89,"h":33.7,"l":32.69,"n":14716,"o":33.56,"t":"2026-06-04T04:00:00Z","v":1025029,"vw":33.098929},{"c":32.13,"h":33.35,"l":32.05,"n":15692,"o":32.78,"t":"2026-06-05T04:00:00Z","v":1211305,"vw":32.461981},{"c":32.15,"h":32.765,"l":31.67,"n":17158,"o":32.35,"t":"2026-06-08T04:00:00Z","v":1719999,"vw":32.447314},{"c":32.38,"h":32.99,"l":31.5706,"n":15161,"o":32.15,"t":"2026-06-09T04:00:00Z","v":1278204,"vw":32.189871},{"c":32.73,"h":33.62,"l":32.5,"n":16939,"o":32.75,"t":"2026-06-10T04:00:00Z","v":1342377,"vw":32.808806},{"c":33.22,"h":33.47,"l":32.03,"n":19588,"o":32.68,"t":"2026-06-11T04:00:00Z","v":2278727,"vw":32.887106},{"c":32.73,"h":33.54,"l":32.55,"n":26591,"o":33.44,"t":"2026-06-12T04:00:00Z","v":2816485,"vw":32.898192},{"c":31.61,"h":33.79,"l":31.485,"n":21533,"o":33.19,"t":"2026-06-15T04:00:00Z","v":1968405,"vw":32.209082},{"c":32.28,"h":32.765,"l":31.1,"n":20790,"o":31.61,"t":"2026-06-16T04:00:00Z","v":2483779,"vw":32.068547},{"c":31.98,"h":32.74,"l":31.64,"n":22557,"o":31.98,"t":"2026-06-17T04:00:00Z","v":2185333,"vw":32.08944},{"c":32.84,"h":32.92,"l":31.7008,"n":17566,"o":31.9,"t":"2026-06-18T04:00:00Z","v":1439684,"vw":32.600707},{"c":31.51,"h":33.365,"l":31.365,"n":16763,"o":32.555,"t":"2026-06-22T04:00:00Z","v":1717065,"vw":31.867222},{"c":32.17,"h":32.275,"l":31.27,"n":11705,"o":31.54,"t":"2026-06-23T04:00:00Z","v":1028999,"vw":32.059594},{"c":34.05,"h":34.255,"l":31.778,"n":18352,"o":32.2,"t":"2026-06-24T04:00:00Z","v":1319092,"vw":33.768674},{"c":34.33,"h":35.36,"l":33.355,"n":32636,"o":33.88,"t":"2026-06-25T04:00:00Z","v":2533371,"vw":34.60379},{"c":36.41,"h":36.64,"l":33.755,"n":27736,"o":34.5,"t":"2026-06-26T04:00:00Z","v":2716885,"vw":35.972548},{"c":35.71,"h":37.24,"l":35.7,"n":23318,"o":36.41,"t":"2026-06-29T04:00:00Z","v":1948667,"vw":36.27881},{"c":34.73,"h":36.0385,"l":34.455,"n":24763,"o":35.35,"t":"2026-06-30T04:00:00Z","v":1823368,"vw":34.879671},{"c":35.83,"h":36.26,"l":35,"n":23686,"o":35.14,"t":"2026-07-01T04:00:00Z","v":1743848,"vw":35.803834},{"c":36.85,"h":37.68,"l":35.825,"n":21351,"o":35.83,"t":"2026-07-02T04:00:00Z","v":1508006,"vw":36.985676},{"c":37.31,"h":37.32,"l":35.55,"n":16886,"o":36.31,"t":"2026-07-06T04:00:00Z","v":967576,"vw":36.850617},{"c":36.92,"h":37.99,"l":36.835,"n":18250,"o":37.54,"t":"2026-07-07T04:00:00Z","v":1394495,"vw":37.388264},{"c":35.98,"h":36.82,"l":35.4,"n":18935,"o":36.49,"t":"2026-07-08T04:00:00Z","v":1102785,"vw":35.88808},{"c":37.84,"h":37.89,"l":35.22,"n":17643,"o":35.85,"t":"2026-07-09T04:00:00Z","v":1269218,"vw":37.496902},{"c":38.48,"h":39.17,"l":37.84,"n":21573,"o":37.84,"t":"2026-07-10T04:00:00Z","v":1243794,"vw":38.568517},{"c":38.68,"h":38.9,"l":37.8,"n":10685,"o":38.49,"t":"2026-07-13T04:00:00Z","v":599636,"vw":38.572967},{"c":38.75,"h":39.25,"l":37.765,"n":13678,"o":38.27,"t":"2026-07-14T04:00:00Z","v":797213,"vw":38.782749},{"c":38.98,"h":40,"l":38.91,"n":17167,"o":39.03,"t":"2026-07-15T04:00:00Z","v":1028724,"vw":39.245403},{"c":38.35,"h":39.1,"l":38.09,"n":13241,"o":39.03,"t":"2026-07-16T04:00:00Z","v":919150,"vw":38.397065},{"c":38.12,"h":38.49,"l":37.555,"n":11712,"o":37.84,"t":"2026-07-17T04:00:00Z","v":607851,"vw":38.042198},{"c":36.58,"h":38.09,"l":36.42,"n":27488,"o":37.96,"t":"2026-07-20T04:00:00Z","v":2420331,"vw":37.06878},{"c":35.76,"h":36.455,"l":34.87,"n":30800,"o":36.07,"t":"2026-07-21T04:00:00Z","v":4611435,"vw":35.378147},{"c":35.55,"h":36.41,"l":35.25,"n":14770,"o":36.09,"t":"2026-07-22T04:00:00Z","v":1169689,"vw":35.671988},{"c":34.5,"h":35.58,"l":33.865,"n":16522,"o":35.0801,"t":"2026-07-23T04:00:00Z","v":1232571,"vw":34.507756},{"c":36.21,"h":36.27,"l":35.055,"n":16852,"o":35.19,"t":"2026-07-24T04:00:00Z","v":1027088,"vw":35.950556},{"c":37.76,"h":38.22,"l":36.66,"n":14406,"o":36.66,"t":"2026-07-27T04:00:00Z","v":1161210,"vw":37.81047},{"c":38.9,"h":39.21,"l":38.21,"n":15767,"o":38.642,"t":"2026-07-28T04:00:00Z","v":1137920,"vw":38.876373},{"c":40.26,"h":40.31,"l":38.47,"n":27989,"o":38.75,"t":"2026-07-29T04:00:00Z","v":2725488,"vw":39.549567},{"c":39.87,"h":39.94,"l":38.58,"n":16883,"o":39.51,"t":"2026-07-30T04:00:00Z","v":1416933,"vw":39.632591},{"c":39.31,"h":40.03,"l":38.89,"n":15910,"o":40.03,"t":"2026-07-31T04:00:00Z","v":1004285,"vw":39.359252},{"c":40.2,"h":40.77,"l":39.58,"n":18067,"o":39.92,"t":"2026-08-03T04:00:00Z","v":1159564,"vw":40.176893},{"c":41.53,"h":41.57,"l":40.305,"n":18072,"o":40.44,"t":"2026-08-04T04:00:00Z","v":1017063,"vw":41.303658},{"c":41.57,"h":42.38,"l":41.1,"n":17787,"o":42.11,"t":"2026-08-05T04:00:00Z","v":1330173,"vw":41.62642},{"c":41.02,"h":41.2,"l":40.46,"n":19315,"o":40.97,"t":"2026-08-06T04:00:00Z","v":1180890,"vw":40.805382},{"c":42.32,"h":42.51,"l":41.22,"n":15743,"o":41.5,"t":"2026-08-07T04:00:00Z","v":1232839,"vw":42.108558},{"c":41.15,"h":42.15,"l":40.88,"n":24021,"o":41.07,"t":"2026-08-10T04:00:00Z","v":2996194,"vw":41.417527},{"c":40.86,"h":41.415,"l":39.92,"n":29596,"o":41.08,"t":"2026-08-11T04:00:00Z","v":2747784,"vw":40.865014},{"c":40.55,"h":43.99,"l":39.65,"n":40620,"o":41.06,"t":"2026-08-12T04:00:00Z","v":3679207,"vw":41.137268},{"c":42.19,"h":42.34,"l":40.375,"n":22700,"o":41.37,"t":"2026-08-13T04:00:00Z","v":1587405,"vw":41.848527},{"c":42.36,"h":42.745,"l":41.36,"n":24736,"o":42,"t":"2026-08-14T04:00:00Z","v":1575360,"vw":42.276898},{"c":41.18,"h":42.3,"l":40.79,"n":18339,"o":42.08,"t":"2026-08-17T04:00:00Z","v":1284481,"vw":41.277459},{"c":41.31,"h":41.86,"l":40.96,"n":15208,"o":41.32,"t":"2026-08-18T04:00:00Z","v":914291,"vw":41.357861},{"c":41.24,"h":42.33,"l":41.1,"n":15715,"o":41.29,"t":"2026-08-19T04:00:00Z","v":982386,"vw":41.554121},{"c":40.79,"h":41.2,"l":40.19,"n":13720,"o":40.86,"t":"2026-08-20T04:00:00Z","v":794457,"vw":40.839387},{"c":40.55,"h":41.23,"l":40.23,"n":15575,"o":41.23,"t":"2026-08-21T04:00:00Z","v":840833,"vw":40.688717},{"c":39.86,"h":40.99,"l":39.68,"n":14970,"o":40.52,"t":"2026-08-24T04:00:00Z","v":983167,"vw":40.054254},{"c":39.43,"h":40.3811,"l":38.96,"n":15763,"o":39.6,"t":"2026-08-25T04:00:00Z","v":838750,"vw":39.545061},{"c":39.13,"h":39.5725,"l":38.8,"n":11573,"o":39.29,"t":"2026-08-26T04:00:00Z","v":593587,"vw":39.189887},{"c":39.49,"h":39.82,"l":38.97,"n":10587,"o":39.25,"t":"2026-08-27T04:00:00Z","v":604573,"vw":39.360638},{"c":39.95,"h":40.18,"l":39.01,"n":12023,"o":39.67,"t":"2026-08-28T04:00:00Z","v":923539,"vw":39.855748},{"c":37.35,"h":39.95,"l":37.03,"n":22853,"o":39.66,"t":"2026-08-31T04:00:00Z","v":2060595,"vw":37.772238},{"c":36.99,"h":37.82,"l":36.89,"n":21897,"o":37.77,"t":"2026-09-01T04:00:00Z","v":1390219,"vw":37.158633},{"c":38.8,"h":38.94,"l":36.8,"n":26090,"o":36.97,"t":"2026-09-02T04:00:00Z","v":1793178,"vw":38.512637},{"c":38.29,"h":39.67,"l":38.04,"n":19013,"o":38.99,"t":"2026-09-03T04:00:00Z","v":1217279,"vw":38.517013},{"c":38.37,"h":38.76,"l":37.4,"n":15376,"o":37.99,"t":"2026-09-04T04:00:00Z","v":896911,"vw":38.316005},{"c":36.93,"h":37.975,"l":36.36,"n":16323,"o":37.89,"t":"2026-09-08T04:00:00Z","v":1083477,"vw":36.875778},{"c":36.11,"h":36.985,"l":35.91,"n":14306,"o":36.73,"t":"2026-09-09T04:00:00Z","v":1090768,"vw":36.349307},{"c":36.5,"h":36.65,"l":35.525,"n":12576,"o":35.57,"t":"2026-09-10T04:00:00Z","v":1043161,"vw":36.461693},{"c":37.18,"h":37.41,"l":36.75,"n":16678,"o":36.99,"t":"2026-09-11T04:00:00Z","v":1740711,"vw":37.18689},{"c":37.49,"h":38.1,"l":37.18,"n":16878,"o":37.18,"t":"2026-09-14T04:00:00Z","v":1702762,"vw":37.558873},{"c":36.48,"h":37.54,"l":36.3,"n":19765,"o":36.92,"t":"2026-09-15T04:00:00Z","v":1518389,"vw":36.750135},{"c":36.93,"h":37.24,"l":36.14,"n":35376,"o":36.45,"t":"2026-09-16T04:00:00Z","v":3023622,"vw":36.91273},{"c":38.38,"h":38.6,"l":36.88,"n":20114,"o":37.26,"t":"2026-09-17T04:00:00Z","v":1501876,"vw":38.015557},{"c":38.04,"h":38.36,"l":37.5,"n":17873,"o":38.02,"t":"2026-09-18T04:00:00Z","v":2161220,"vw":38.065427},{"c":39.69,"h":39.86,"l":38.17,"n":20975,"o":38.38,"t":"2026-09-21T04:00:00Z","v":1857604,"vw":39.381239},{"c":41.55,"h":42.39,"l":39.89,"n":25088,"o":40,"t":"2026-09-22T04:00:00Z","v":2099570,"vw":41.476466},{"c":41.24,"h":42.1,"l":40.63,"n":20134,"o":41.55,"t":"2026-09-23T04:00:00Z","v":1675505,"vw":41.434272},{"c":40.88,"h":42.3,"l":40.415,"n":17039,"o":41.24,"t":"2026-09-24T04:00:00Z","v":1513898,"vw":41.161503},{"c":40.17,"h":41.35,"l":39.94,"n":16158,"o":41.35,"t":"2026-09-25T04:00:00Z","v":1334878,"vw":40.295302},{"c":39.28,"h":40.37,"l":38.42,"n":15628,"o":39.55,"t":"2026-09-28T04:00:00Z","v":1702733,"vw":39.252145},{"c":40.06,"h":40.12,"l":38.89,"n":18812,"o":39.07,"t":"2026-09-29T04:00:00Z","v":1666840,"vw":39.751141},{"c":39.73,"h":40.475,"l":39.635,"n":17900,"o":40.11,"t":"2026-09-30T04:00:00Z","v":1436922,"vw":39.921858},{"c":40.21,"h":40.6,"l":39.58,"n":20530,"o":39.73,"t":"2026-10-01T04:00:00Z","v":1703757,"vw":40.184408},{"c":39.31,"h":40.71,"l":38.43,"n":15009,"o":40.3,"t":"2026-10-02T04:00:00Z","v":892375,"vw":39.171497},{"c":39.76,"h":40.48,"l":39.12,"n":15694,"o":39.12,"t":"2026-10-05T04:00:00Z","v":889370,"vw":39.816784},{"c":38.7,"h":40.13,"l":38.65,"n":16412,"o":40.03,"t":"2026-10-06T04:00:00Z","v":1256109,"vw":38.980975},{"c":38.96,"h":39.18,"l":38.35,"n":15499,"o":38.5,"t":"2026-10-07T04:00:00Z","v":1015040,"vw":38.781465},{"c":40.15,"h":40.71,"l":38.755,"n":19209,"o":39.3,"t":"2026-10-08T04:00:00Z","v":1469142,"vw":40.083041},{"c":40.39,"h":40.48,"l":39.65,"n":11732,"o":40.28,"t":"2026-10-09T04:00:00Z","v":814093,"vw":40.251431},{"c":39.02,"h":40.81,"l":38.97,"n":15476,"o":40.66,"t":"2026-10-12T04:00:00Z","v":954442,"vw":39.357263},{"c":39,"h":39.65,"l":38.79,"n":15823,"o":39,"t":"2026-10-13T04:00:00Z","v":1184514,"vw":39.063289},{"c":38.37,"h":38.87,"l":37.82,"n":13616,"o":38.74,"t":"2026-10-14T04:00:00Z","v":980999,"vw":38.263764},{"c":40.23,"h":40.53,"l":37.8,"n":22851,"o":38.21,"t":"2026-10-15T04:00:00Z","v":1919937,"vw":39.60414},{"c":38.82,"h":40.73,"l":38.52,"n":20690,"o":40.61,"t":"2026-10-16T04:00:00Z","v":1274597,"vw":39.091323},{"c":39.71,"h":40.62,"l":39.32,"n":19976,"o":40.62,"t":"2026-10-19T04:00:00Z","v":1327463,"vw":39.644023},{"c":41.78,"h":42.06,"l":39.93,"n":19132,"o":39.93,"t":"2026-10-20T04:00:00Z","v":1574853,"vw":41.58135},{"c":41.14,"h":42.48,"l":40.9595,"n":14607,"o":41.71,"t":"2026-10-21T04:00:00Z","v":952823,"vw":41.605068},{"c":41.33,"h":41.37,"l":40.56,"n":15558,"o":41.22,"t":"2026-10-22T04:00:00Z","v":1321511,"vw":41.019593}],"volatilityBars":[{"c":38.3,"h":38.3,"l":38.17,"n":24,"o":38.17,"t":"2026-09-21T11:00:00Z","v":1477,"vw":38.184167},{"c":38.31,"h":38.31,"l":38.31,"n":1,"o":38.31,"t":"2026-09-21T11:45:00Z","v":218,"vw":38.31},{"c":38.4,"h":38.4,"l":38.4,"n":14,"o":38.4,"t":"2026-09-21T12:00:00Z","v":1406,"vw":38.4},{"c":38.405,"h":38.89,"l":38.17,"n":433,"o":38.38,"t":"2026-09-21T13:30:00Z","v":46241,"vw":38.391758},{"c":38.29,"h":38.53,"l":38.265,"n":540,"o":38.405,"t":"2026-09-21T13:45:00Z","v":40270,"vw":38.39405},{"c":38.6527,"h":38.6527,"l":38.21,"n":447,"o":38.25,"t":"2026-09-21T14:00:00Z","v":32127,"vw":38.478678},{"c":38.595,"h":38.77,"l":38.465,"n":292,"o":38.58,"t":"2026-09-21T14:15:00Z","v":13069,"vw":38.620773},{"c":38.89,"h":38.91,"l":38.5,"n":691,"o":38.5,"t":"2026-09-21T14:30:00Z","v":43727,"vw":38.658905},{"c":38.73,"h":38.91,"l":38.68,"n":957,"o":38.9,"t":"2026-09-21T14:45:00Z","v":82603,"vw":38.818248},{"c":38.98,"h":38.98,"l":38.595,"n":828,"o":38.725,"t":"2026-09-21T15:00:00Z","v":79606,"vw":38.810182},{"c":39.255,"h":39.26,"l":38.96,"n":837,"o":38.96,"t":"2026-09-21T15:15:00Z","v":46576,"vw":39.12518},{"c":39.34,"h":39.36,"l":39.14,"n":746,"o":39.255,"t":"2026-09-21T15:30:00Z","v":60553,"vw":39.262607},{"c":39.355,"h":39.44,"l":39.34,"n":858,"o":39.34,"t":"2026-09-21T15:45:00Z","v":57421,"vw":39.385917},{"c":39.245,"h":39.37,"l":39.245,"n":498,"o":39.355,"t":"2026-09-21T16:00:00Z","v":25681,"vw":39.319062},{"c":39.16,"h":39.32,"l":39.03,"n":276,"o":39.29,"t":"2026-09-21T16:15:00Z","v":16131,"vw":39.197666},{"c":39.34,"h":39.38,"l":39.18,"n":591,"o":39.21,"t":"2026-09-21T16:30:00Z","v":35099,"vw":39.289474},{"c":39.28,"h":39.42,"l":39.28,"n":751,"o":39.36,"t":"2026-09-21T16:45:00Z","v":50116,"vw":39.353687},{"c":39.28,"h":39.31,"l":39.23,"n":521,"o":39.29,"t":"2026-09-21T17:00:00Z","v":24820,"vw":39.286186},{"c":39.4,"h":39.42,"l":39.285,"n":619,"o":39.29,"t":"2026-09-21T17:15:00Z","v":32644,"vw":39.346634},{"c":39.505,"h":39.51,"l":39.3901,"n":595,"o":39.4,"t":"2026-09-21T17:30:00Z","v":31129,"vw":39.434982},{"c":39.555,"h":39.59,"l":39.515,"n":545,"o":39.52,"t":"2026-09-21T17:45:00Z","v":29266,"vw":39.551535},{"c":39.61,"h":39.66,"l":39.55,"n":404,"o":39.555,"t":"2026-09-21T18:00:00Z","v":18589,"vw":39.598868},{"c":39.77,"h":39.77,"l":39.53,"n":1171,"o":39.62,"t":"2026-09-21T18:15:00Z","v":92653,"vw":39.624666},{"c":39.645,"h":39.77,"l":39.6,"n":621,"o":39.77,"t":"2026-09-21T18:30:00Z","v":48808,"vw":39.677582},{"c":39.66,"h":39.69,"l":39.59,"n":568,"o":39.65,"t":"2026-09-21T18:45:00Z","v":28106,"vw":39.656664},{"c":39.75,"h":39.76,"l":39.66,"n":670,"o":39.69,"t":"2026-09-21T19:00:00Z","v":57832,"vw":39.715077},{"c":39.565,"h":39.735,"l":39.55,"n":765,"o":39.735,"t":"2026-09-21T19:15:00Z","v":53053,"vw":39.693891},{"c":39.83,"h":39.86,"l":39.59,"n":1451,"o":39.59,"t":"2026-09-21T19:30:00Z","v":100831,"vw":39.742358},{"c":39.69,"h":39.85,"l":39.65,"n":3934,"o":39.84,"t":"2026-09-21T19:45:00Z","v":317130,"vw":39.745983},{"c":39.69,"h":39.69,"l":39.69,"n":21,"o":39.69,"t":"2026-09-21T20:00:00Z","v":169977,"vw":39.69},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-09-22T13:00:00Z","v":1000,"vw":40.1},{"c":39.99,"h":39.99,"l":39.99,"n":1,"o":39.99,"t":"2026-09-22T13:15:00Z","v":100,"vw":39.99},{"c":40.89,"h":40.99,"l":39.89,"n":1156,"o":40.06,"t":"2026-09-22T13:30:00Z","v":132811,"vw":40.335461},{"c":40.685,"h":40.99,"l":40.68,"n":717,"o":40.89,"t":"2026-09-22T13:45:00Z","v":38389,"vw":40.843996},{"c":40.96,"h":40.985,"l":40.56,"n":475,"o":40.65,"t":"2026-09-22T14:00:00Z","v":39712,"vw":40.886692},{"c":40.94,"h":41.15,"l":40.8504,"n":676,"o":40.96,"t":"2026-09-22T14:15:00Z","v":64923,"vw":40.966877},{"c":41.135,"h":41.14,"l":40.87,"n":651,"o":40.91,"t":"2026-09-22T14:30:00Z","v":33984,"vw":40.998579},{"c":40.94,"h":41.195,"l":40.89,"n":486,"o":41.11,"t":"2026-09-22T14:45:00Z","v":25849,"vw":41.026248},{"c":40.81,"h":41.03,"l":40.79,"n":869,"o":40.92,"t":"2026-09-22T15:00:00Z","v":58091,"vw":40.884485},{"c":41.245,"h":41.3,"l":40.8245,"n":905,"o":40.8245,"t":"2026-09-22T15:15:00Z","v":64330,"vw":41.088341},{"c":41.25,"h":41.25,"l":41,"n":994,"o":41.215,"t":"2026-09-22T15:30:00Z","v":77464,"vw":41.163022},{"c":41.3,"h":41.33,"l":41.18,"n":806,"o":41.25,"t":"2026-09-22T15:45:00Z","v":74918,"vw":41.257112},{"c":41.34,"h":41.35,"l":41.1001,"n":1026,"o":41.3,"t":"2026-09-22T16:00:00Z","v":58814,"vw":41.224948},{"c":41.66,"h":41.72,"l":41.33,"n":871,"o":41.33,"t":"2026-09-22T16:15:00Z","v":78736,"vw":41.504877},{"c":41.51,"h":41.65,"l":41.51,"n":291,"o":41.63,"t":"2026-09-22T16:30:00Z","v":17857,"vw":41.552364},{"c":41.635,"h":41.79,"l":41.45,"n":821,"o":41.51,"t":"2026-09-22T16:45:00Z","v":100015,"vw":41.62589},{"c":41.835,"h":41.835,"l":41.55,"n":883,"o":41.635,"t":"2026-09-22T17:00:00Z","v":53348,"vw":41.648955},{"c":42.09,"h":42.09,"l":41.78,"n":1038,"o":41.8,"t":"2026-09-22T17:15:00Z","v":78169,"vw":41.947101},{"c":42.11,"h":42.11,"l":41.96,"n":816,"o":42.06,"t":"2026-09-22T17:30:00Z","v":73951,"vw":42.02233},{"c":42.33,"h":42.39,"l":41.99,"n":1083,"o":42.105,"t":"2026-09-22T17:45:00Z","v":94475,"vw":42.155812},{"c":42.26,"h":42.37,"l":42.1513,"n":901,"o":42.345,"t":"2026-09-22T18:00:00Z","v":51814,"vw":42.268187},{"c":41.95,"h":42.31,"l":41.93,"n":704,"o":42.24,"t":"2026-09-22T18:15:00Z","v":39714,"vw":42.162192},{"c":41.88,"h":41.96,"l":41.72,"n":664,"o":41.955,"t":"2026-09-22T18:30:00Z","v":38174,"vw":41.858779},{"c":41.805,"h":41.92,"l":41.7,"n":654,"o":41.88,"t":"2026-09-22T18:45:00Z","v":43823,"vw":41.834845},{"c":41.815,"h":41.95,"l":41.79,"n":923,"o":41.805,"t":"2026-09-22T19:00:00Z","v":66762,"vw":41.881585},{"c":41.945,"h":41.96,"l":41.75,"n":1069,"o":41.83,"t":"2026-09-22T19:15:00Z","v":65246,"vw":41.847022},{"c":41.93,"h":42.01,"l":41.76,"n":1190,"o":41.945,"t":"2026-09-22T19:30:00Z","v":84742,"vw":41.917349},{"c":41.57,"h":42,"l":41.29,"n":4131,"o":41.93,"t":"2026-09-22T19:45:00Z","v":326645,"vw":41.588785},{"c":41.55,"h":41.55,"l":41.55,"n":20,"o":41.55,"t":"2026-09-22T20:00:00Z","v":183506,"vw":41.55},{"c":41.6,"h":41.93,"l":41.4,"n":141,"o":41.75,"t":"2026-09-23T11:00:00Z","v":10002,"vw":41.634557},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-09-23T11:15:00Z","v":100,"vw":41.6},{"c":41.5,"h":41.5,"l":41.5,"n":3,"o":41.5,"t":"2026-09-23T11:45:00Z","v":103,"vw":41.5},{"c":41.45,"h":41.45,"l":41.4,"n":16,"o":41.4,"t":"2026-09-23T12:00:00Z","v":1309,"vw":41.410769},{"c":41.55,"h":41.6,"l":41.5,"n":28,"o":41.6,"t":"2026-09-23T12:30:00Z","v":3863,"vw":41.549739},{"c":41.96,"h":42.1,"l":41.25,"n":843,"o":41.55,"t":"2026-09-23T13:30:00Z","v":102628,"vw":41.579219},{"c":41.85,"h":42.1,"l":41.82,"n":313,"o":42,"t":"2026-09-23T13:45:00Z","v":13147,"vw":41.986819},{"c":41.32,"h":41.94,"l":41.2,"n":1235,"o":41.89,"t":"2026-09-23T14:00:00Z","v":160360,"vw":41.428955},{"c":40.88,"h":41.4,"l":40.63,"n":917,"o":41.32,"t":"2026-09-23T14:15:00Z","v":82834,"vw":41.193661},{"c":40.99,"h":40.99,"l":40.7,"n":536,"o":40.88,"t":"2026-09-23T14:30:00Z","v":25209,"vw":40.808507},{"c":41.4125,"h":41.4125,"l":40.935,"n":496,"o":40.945,"t":"2026-09-23T14:45:00Z","v":27689,"vw":41.079344},{"c":41.435,"h":41.61,"l":41.3,"n":803,"o":41.405,"t":"2026-09-23T15:00:00Z","v":46735,"vw":41.48593},{"c":41.29,"h":41.435,"l":41.2501,"n":569,"o":41.435,"t":"2026-09-23T15:15:00Z","v":24214,"vw":41.371066},{"c":41.515,"h":41.52,"l":41.29,"n":466,"o":41.29,"t":"2026-09-23T15:30:00Z","v":21251,"vw":41.4442},{"c":41.455,"h":41.57,"l":41.42,"n":411,"o":41.52,"t":"2026-09-23T15:45:00Z","v":20051,"vw":41.508542},{"c":41.495,"h":41.56,"l":41.36,"n":399,"o":41.46,"t":"2026-09-23T16:00:00Z","v":21294,"vw":41.462814},{"c":41.5,"h":41.515,"l":41.435,"n":379,"o":41.49,"t":"2026-09-23T16:15:00Z","v":20754,"vw":41.471614},{"c":41.53,"h":41.53,"l":41.46,"n":329,"o":41.5,"t":"2026-09-23T16:30:00Z","v":11956,"vw":41.496936},{"c":41.56,"h":41.56,"l":41.49,"n":356,"o":41.53,"t":"2026-09-23T16:45:00Z","v":13205,"vw":41.522106},{"c":41.56,"h":41.615,"l":41.43,"n":420,"o":41.56,"t":"2026-09-23T17:00:00Z","v":19378,"vw":41.537014},{"c":41.56,"h":41.68,"l":41.54,"n":451,"o":41.57,"t":"2026-09-23T17:15:00Z","v":25207,"vw":41.613953},{"c":41.665,"h":41.665,"l":41.555,"n":531,"o":41.56,"t":"2026-09-23T17:30:00Z","v":32742,"vw":41.613431},{"c":41.675,"h":41.71,"l":41.65,"n":450,"o":41.665,"t":"2026-09-23T17:45:00Z","v":22275,"vw":41.679333},{"c":41.755,"h":41.76,"l":41.58,"n":1147,"o":41.68,"t":"2026-09-23T18:00:00Z","v":74875,"vw":41.642685},{"c":41.805,"h":41.83,"l":41.68,"n":615,"o":41.75,"t":"2026-09-23T18:15:00Z","v":33978,"vw":41.755915},{"c":41.725,"h":41.85,"l":41.69,"n":466,"o":41.805,"t":"2026-09-23T18:30:00Z","v":26022,"vw":41.779733},{"c":41.79,"h":41.87,"l":41.69,"n":754,"o":41.725,"t":"2026-09-23T18:45:00Z","v":52255,"vw":41.768927},{"c":41.88,"h":41.91,"l":41.78,"n":686,"o":41.79,"t":"2026-09-23T19:00:00Z","v":52953,"vw":41.836989},{"c":41.585,"h":41.885,"l":41.505,"n":985,"o":41.885,"t":"2026-09-23T19:15:00Z","v":79458,"vw":41.688065},{"c":41.47,"h":41.63,"l":41.38,"n":1199,"o":41.58,"t":"2026-09-23T19:30:00Z","v":100460,"vw":41.480833},{"c":41.22,"h":41.49,"l":41.17,"n":3905,"o":41.47,"t":"2026-09-23T19:45:00Z","v":341977,"vw":41.272548},{"c":41.24,"h":41.24,"l":41.24,"n":15,"o":41.24,"t":"2026-09-23T20:00:00Z","v":204609,"vw":41.24},{"c":41.24,"h":41.24,"l":40.5,"n":32,"o":40.5,"t":"2026-09-24T08:00:00Z","v":6585,"vw":40.780158},{"c":41.1,"h":41.1,"l":41.09,"n":3,"o":41.09,"t":"2026-09-24T08:45:00Z","v":1929,"vw":41.098963},{"c":41.01,"h":41.01,"l":41.01,"n":2,"o":41.01,"t":"2026-09-24T10:15:00Z","v":201,"vw":41.01},{"c":41.14,"h":41.88,"l":41.11,"n":236,"o":41.24,"t":"2026-09-24T13:30:00Z","v":23149,"vw":41.402698},{"c":41.88,"h":41.88,"l":41.13,"n":414,"o":41.13,"t":"2026-09-24T13:45:00Z","v":28630,"vw":41.625242},{"c":41.79,"h":41.914,"l":41.69,"n":620,"o":41.91,"t":"2026-09-24T14:00:00Z","v":75376,"vw":41.804609},{"c":42.17,"h":42.17,"l":41.71,"n":947,"o":41.79,"t":"2026-09-24T14:15:00Z","v":161032,"vw":41.976435},{"c":42.26,"h":42.26,"l":42,"n":407,"o":42.18,"t":"2026-09-24T14:30:00Z","v":28527,"vw":42.131999},{"c":42.06,"h":42.3,"l":42.01,"n":469,"o":42.28,"t":"2026-09-24T14:45:00Z","v":62468,"vw":42.176775},{"c":41.555,"h":42.06,"l":41.51,"n":336,"o":42.06,"t":"2026-09-24T15:00:00Z","v":20422,"vw":41.748896},{"c":41.28,"h":41.55,"l":41.28,"n":253,"o":41.5,"t":"2026-09-24T15:15:00Z","v":12306,"vw":41.468932},{"c":41.1,"h":41.4,"l":41.0901,"n":236,"o":41.28,"t":"2026-09-24T15:30:00Z","v":11298,"vw":41.303572},{"c":41.02,"h":41.15,"l":41,"n":268,"o":41.085,"t":"2026-09-24T15:45:00Z","v":13481,"vw":41.098615},{"c":41.0425,"h":41.05,"l":40.92,"n":324,"o":41.01,"t":"2026-09-24T16:00:00Z","v":22234,"vw":40.987005},{"c":41.35,"h":41.59,"l":41.1,"n":476,"o":41.1,"t":"2026-09-24T16:15:00Z","v":21342,"vw":41.370719},{"c":41.28,"h":41.39,"l":41.245,"n":334,"o":41.33,"t":"2026-09-24T16:30:00Z","v":22917,"vw":41.311429},{"c":41.15,"h":41.29,"l":41.095,"n":272,"o":41.28,"t":"2026-09-24T16:45:00Z","v":16069,"vw":41.172393},{"c":41.075,"h":41.18,"l":41.06,"n":245,"o":41.15,"t":"2026-09-24T17:00:00Z","v":11005,"vw":41.142754},{"c":40.92,"h":41.11,"l":40.92,"n":235,"o":41.1,"t":"2026-09-24T17:15:00Z","v":11846,"vw":41.0452},{"c":40.625,"h":40.97,"l":40.61,"n":436,"o":40.935,"t":"2026-09-24T17:30:00Z","v":21404,"vw":40.733196},{"c":40.67,"h":40.77,"l":40.62,"n":459,"o":40.64,"t":"2026-09-24T17:45:00Z","v":25780,"vw":40.693793},{"c":40.48,"h":40.815,"l":40.415,"n":1083,"o":40.65,"t":"2026-09-24T18:00:00Z","v":92511,"vw":40.683633},{"c":40.63,"h":40.65,"l":40.46,"n":781,"o":40.46,"t":"2026-09-24T18:15:00Z","v":75666,"vw":40.597292},{"c":40.56,"h":40.68,"l":40.495,"n":629,"o":40.62,"t":"2026-09-24T18:30:00Z","v":39907,"vw":40.599326},{"c":40.62,"h":40.66,"l":40.49,"n":722,"o":40.59,"t":"2026-09-24T18:45:00Z","v":37341,"vw":40.601703},{"c":40.9,"h":40.97,"l":40.62,"n":664,"o":40.62,"t":"2026-09-24T19:00:00Z","v":40110,"vw":40.785126},{"c":40.85,"h":40.94,"l":40.78,"n":970,"o":40.925,"t":"2026-09-24T19:15:00Z","v":56319,"vw":40.850778},{"c":40.95,"h":41.07,"l":40.81,"n":1294,"o":40.87,"t":"2026-09-24T19:30:00Z","v":92685,"vw":40.944495},{"c":40.88,"h":41,"l":40.67,"n":3221,"o":40.915,"t":"2026-09-24T19:45:00Z","v":271668,"vw":40.887242},{"c":40.88,"h":40.88,"l":40.88,"n":27,"o":40.88,"t":"2026-09-24T20:00:00Z","v":198699,"vw":40.88},{"c":40.9,"h":41,"l":40.9,"n":23,"o":40.9,"t":"2026-09-25T09:00:00Z","v":413,"vw":40.933223},{"c":41.1,"h":41.1,"l":41,"n":20,"o":41,"t":"2026-09-25T09:15:00Z","v":1115,"vw":41.087639},{"c":41.41,"h":41.41,"l":41.41,"n":7,"o":41.41,"t":"2026-09-25T13:15:00Z","v":257,"vw":41.41},{"c":40.89,"h":41.35,"l":40.5,"n":587,"o":41.35,"t":"2026-09-25T13:30:00Z","v":59328,"vw":40.818144},{"c":40.575,"h":41,"l":40.48,"n":421,"o":40.92,"t":"2026-09-25T13:45:00Z","v":33072,"vw":40.790985},{"c":40.31,"h":40.58,"l":40.185,"n":969,"o":40.5,"t":"2026-09-25T14:00:00Z","v":68611,"vw":40.343926},{"c":40.66,"h":40.66,"l":40.28,"n":474,"o":40.33,"t":"2026-09-25T14:15:00Z","v":22906,"vw":40.487842},{"c":40.255,"h":40.64,"l":40.255,"n":802,"o":40.64,"t":"2026-09-25T14:30:00Z","v":57518,"vw":40.388429},{"c":40.37,"h":40.37,"l":40.215,"n":362,"o":40.235,"t":"2026-09-25T14:45:00Z","v":20167,"vw":40.296481},{"c":40.47,"h":40.5,"l":40.37,"n":475,"o":40.37,"t":"2026-09-25T15:00:00Z","v":26045,"vw":40.436384},{"c":40.48,"h":40.495,"l":40.41,"n":432,"o":40.465,"t":"2026-09-25T15:15:00Z","v":18705,"vw":40.460638},{"c":40.4,"h":40.52,"l":40.33,"n":976,"o":40.5,"t":"2026-09-25T15:30:00Z","v":73157,"vw":40.399763},{"c":40.525,"h":40.57,"l":40.405,"n":450,"o":40.405,"t":"2026-09-25T15:45:00Z","v":30225,"vw":40.4817},{"c":40.54,"h":40.59,"l":40.48,"n":372,"o":40.525,"t":"2026-09-25T16:00:00Z","v":18388,"vw":40.543768},{"c":40.615,"h":40.64,"l":40.55,"n":354,"o":40.56,"t":"2026-09-25T16:15:00Z","v":20593,"vw":40.597617},{"c":40.62,"h":40.635,"l":40.53,"n":381,"o":40.615,"t":"2026-09-25T16:30:00Z","v":18280,"vw":40.595032},{"c":40.395,"h":40.61,"l":40.395,"n":321,"o":40.6,"t":"2026-09-25T16:45:00Z","v":16935,"vw":40.477335},{"c":40.39,"h":40.475,"l":40.38,"n":205,"o":40.395,"t":"2026-09-25T17:00:00Z","v":8908,"vw":40.413689},{"c":40.38,"h":40.435,"l":40.37,"n":312,"o":40.41,"t":"2026-09-25T17:15:00Z","v":11602,"vw":40.409918},{"c":40.39,"h":40.41,"l":40.32,"n":281,"o":40.36,"t":"2026-09-25T17:30:00Z","v":12047,"vw":40.370601},{"c":40.36,"h":40.395,"l":40.34,"n":197,"o":40.37,"t":"2026-09-25T17:45:00Z","v":7443,"vw":40.359081},{"c":40.325,"h":40.38,"l":40.295,"n":344,"o":40.36,"t":"2026-09-25T18:00:00Z","v":12202,"vw":40.339808},{"c":40.305,"h":40.4,"l":40.26,"n":386,"o":40.325,"t":"2026-09-25T18:15:00Z","v":19995,"vw":40.332117},{"c":40.16,"h":40.315,"l":40.16,"n":431,"o":40.305,"t":"2026-09-25T18:30:00Z","v":25411,"vw":40.226392},{"c":40.085,"h":40.23,"l":40.07,"n":491,"o":40.135,"t":"2026-09-25T18:45:00Z","v":33254,"vw":40.1433},{"c":40.09,"h":40.11,"l":40.05,"n":570,"o":40.08,"t":"2026-09-25T19:00:00Z","v":33480,"vw":40.076957},{"c":39.975,"h":40.09,"l":39.94,"n":810,"o":40.09,"t":"2026-09-25T19:15:00Z","v":61518,"vw":39.99801},{"c":40.01,"h":40.115,"l":39.98,"n":1360,"o":39.98,"t":"2026-09-25T19:30:00Z","v":101836,"vw":40.049672},{"c":40.17,"h":40.195,"l":40.02,"n":2957,"o":40.025,"t":"2026-09-25T19:45:00Z","v":199110,"vw":40.127053},{"c":40.17,"h":40.17,"l":40.17,"n":28,"o":40.17,"t":"2026-09-25T20:00:00Z","v":138331,"vw":40.17},{"c":39.8,"h":39.8,"l":39.8,"n":3,"o":39.8,"t":"2026-09-28T12:45:00Z","v":210,"vw":39.8},{"c":38.835,"h":39.71,"l":38.42,"n":387,"o":39.55,"t":"2026-09-28T13:30:00Z","v":28930,"vw":38.881554},{"c":38.9,"h":38.99,"l":38.65,"n":227,"o":38.88,"t":"2026-09-28T13:45:00Z","v":10203,"vw":38.805618},{"c":39.235,"h":39.25,"l":38.9,"n":273,"o":39.01,"t":"2026-09-28T14:00:00Z","v":14276,"vw":39.114401},{"c":38.935,"h":39.22,"l":38.87,"n":280,"o":39.215,"t":"2026-09-28T14:15:00Z","v":16353,"vw":39.115369},{"c":38.84,"h":38.93,"l":38.84,"n":265,"o":38.93,"t":"2026-09-28T14:30:00Z","v":7850,"vw":38.877224},{"c":38.75,"h":38.87,"l":38.75,"n":343,"o":38.825,"t":"2026-09-28T14:45:00Z","v":14887,"vw":38.809244},{"c":38.86,"h":38.86,"l":38.6,"n":400,"o":38.75,"t":"2026-09-28T15:00:00Z","v":24494,"vw":38.6706},{"c":38.9,"h":38.965,"l":38.85,"n":207,"o":38.91,"t":"2026-09-28T15:15:00Z","v":7647,"vw":38.909445},{"c":39.11,"h":39.2,"l":38.85,"n":570,"o":38.85,"t":"2026-09-28T15:30:00Z","v":61345,"vw":39.027895},{"c":38.92,"h":39.1138,"l":38.74,"n":589,"o":39.11,"t":"2026-09-28T15:45:00Z","v":147437,"vw":38.875825},{"c":38.89,"h":39.08,"l":38.82,"n":368,"o":38.82,"t":"2026-09-28T16:00:00Z","v":95149,"vw":38.924732},{"c":39.03,"h":39.06,"l":38.87,"n":420,"o":38.87,"t":"2026-09-28T16:15:00Z","v":81890,"vw":38.997665},{"c":39.4,"h":39.41,"l":38.98,"n":331,"o":38.98,"t":"2026-09-28T16:30:00Z","v":14453,"vw":39.18557},{"c":39.415,"h":39.425,"l":39.28,"n":333,"o":39.425,"t":"2026-09-28T16:45:00Z","v":20260,"vw":39.3554},{"c":39.98,"h":40.08,"l":39.395,"n":430,"o":39.415,"t":"2026-09-28T17:00:00Z","v":24209,"vw":39.871594},{"c":40.03,"h":40.03,"l":39.91,"n":413,"o":39.97,"t":"2026-09-28T17:15:00Z","v":16647,"vw":39.951545},{"c":40.11,"h":40.14,"l":39.99,"n":476,"o":39.99,"t":"2026-09-28T17:30:00Z","v":22741,"vw":40.072241},{"c":40.07,"h":40.37,"l":40.07,"n":632,"o":40.14,"t":"2026-09-28T17:45:00Z","v":29182,"vw":40.223711},{"c":40.055,"h":40.1,"l":40.01,"n":291,"o":40.065,"t":"2026-09-28T18:00:00Z","v":13615,"vw":40.060617},{"c":39.98,"h":40.145,"l":39.89,"n":480,"o":40.06,"t":"2026-09-28T18:15:00Z","v":19485,"vw":40.020898},{"c":40.035,"h":40.09,"l":39.92,"n":623,"o":39.92,"t":"2026-09-28T18:30:00Z","v":30152,"vw":40.002236},{"c":39.985,"h":40.005,"l":39.91,"n":516,"o":40.005,"t":"2026-09-28T18:45:00Z","v":54874,"vw":39.977074},{"c":39.61,"h":39.985,"l":39.61,"n":591,"o":39.985,"t":"2026-09-28T19:00:00Z","v":25116,"vw":39.867531},{"c":39.6,"h":39.7,"l":39.51,"n":816,"o":39.67,"t":"2026-09-28T19:15:00Z","v":43399,"vw":39.597285},{"c":39.26,"h":39.68,"l":39.255,"n":1364,"o":39.63,"t":"2026-09-28T19:30:00Z","v":70521,"vw":39.429679},{"c":39.305,"h":39.34,"l":39.15,"n":3112,"o":39.265,"t":"2026-09-28T19:45:00Z","v":224421,"vw":39.260158},{"c":39.28,"h":39.28,"l":39.28,"n":38,"o":39.28,"t":"2026-09-28T20:00:00Z","v":504252,"vw":39.28},{"c":39.015,"h":39.34,"l":38.91,"n":434,"o":39.07,"t":"2026-09-29T13:30:00Z","v":28595,"vw":39.112484},{"c":39.25,"h":39.25,"l":38.89,"n":285,"o":38.95,"t":"2026-09-29T13:45:00Z","v":13019,"vw":39.109708},{"c":39.36,"h":39.58,"l":39.14,"n":701,"o":39.14,"t":"2026-09-29T14:00:00Z","v":33359,"vw":39.384051},{"c":39.585,"h":39.62,"l":39.27,"n":1035,"o":39.37,"t":"2026-09-29T14:15:00Z","v":104387,"vw":39.450063},{"c":39.45,"h":39.61,"l":39.42,"n":1063,"o":39.58,"t":"2026-09-29T14:30:00Z","v":69890,"vw":39.494741},{"c":39.43,"h":39.47,"l":39.255,"n":698,"o":39.445,"t":"2026-09-29T14:45:00Z","v":41197,"vw":39.391998},{"c":39.52,"h":39.52,"l":39.41,"n":357,"o":39.445,"t":"2026-09-29T15:00:00Z","v":28062,"vw":39.473725},{"c":39.425,"h":39.5,"l":39.4,"n":296,"o":39.5,"t":"2026-09-29T15:15:00Z","v":23060,"vw":39.461853},{"c":39.385,"h":39.49,"l":39.385,"n":451,"o":39.425,"t":"2026-09-29T15:30:00Z","v":32988,"vw":39.448516},{"c":39.59,"h":39.61,"l":39.38,"n":493,"o":39.39,"t":"2026-09-29T15:45:00Z","v":30067,"vw":39.483447},{"c":39.53,"h":39.6,"l":39.52,"n":225,"o":39.6,"t":"2026-09-29T16:00:00Z","v":8122,"vw":39.552466},{"c":39.62,"h":39.635,"l":39.53,"n":320,"o":39.54,"t":"2026-09-29T16:15:00Z","v":12214,"vw":39.577697},{"c":39.69,"h":39.73,"l":39.61,"n":351,"o":39.62,"t":"2026-09-29T16:30:00Z","v":15051,"vw":39.678657},{"c":39.685,"h":39.77,"l":39.64,"n":348,"o":39.66,"t":"2026-09-29T16:45:00Z","v":12709,"vw":39.715037},{"c":39.69,"h":39.69,"l":39.5,"n":555,"o":39.66,"t":"2026-09-29T17:00:00Z","v":41043,"vw":39.597265},{"c":39.65,"h":39.745,"l":39.65,"n":348,"o":39.68,"t":"2026-09-29T17:15:00Z","v":11068,"vw":39.688435},{"c":39.71,"h":39.74,"l":39.66,"n":348,"o":39.68,"t":"2026-09-29T17:30:00Z","v":11954,"vw":39.696419},{"c":39.495,"h":39.765,"l":39.395,"n":735,"o":39.71,"t":"2026-09-29T17:45:00Z","v":140122,"vw":39.650182},{"c":39.95,"h":39.98,"l":39.46,"n":981,"o":39.53,"t":"2026-09-29T18:00:00Z","v":68164,"vw":39.590146},{"c":40,"h":40,"l":39.83,"n":768,"o":39.95,"t":"2026-09-29T18:15:00Z","v":97008,"vw":39.921599},{"c":40.02,"h":40.12,"l":39.86,"n":1256,"o":39.99,"t":"2026-09-29T18:30:00Z","v":93977,"vw":39.99221},{"c":39.86,"h":40.1,"l":39.86,"n":632,"o":40.05,"t":"2026-09-29T18:45:00Z","v":35453,"vw":40.00305},{"c":39.81,"h":39.88,"l":39.74,"n":589,"o":39.86,"t":"2026-09-29T19:00:00Z","v":32329,"vw":39.812662},{"c":39.69,"h":39.845,"l":39.68,"n":740,"o":39.83,"t":"2026-09-29T19:15:00Z","v":39026,"vw":39.784048},{"c":39.565,"h":39.72,"l":39.52,"n":1079,"o":39.72,"t":"2026-09-29T19:30:00Z","v":77364,"vw":39.576216},{"c":40.045,"h":40.1,"l":39.535,"n":3207,"o":39.54,"t":"2026-09-29T19:45:00Z","v":331583,"vw":39.924277},{"c":40.06,"h":40.06,"l":40.06,"n":21,"o":40.06,"t":"2026-09-29T20:00:00Z","v":207571,"vw":40.06},{"c":39.9136,"h":39.9136,"l":39.9136,"n":1,"o":39.9136,"t":"2026-09-29T21:00:00Z","v":767,"vw":39.9136},{"c":40.6,"h":40.6,"l":40,"n":58,"o":40,"t":"2026-09-30T08:00:00Z","v":5665,"vw":40.084972},{"c":40.21,"h":40.23,"l":40.21,"n":6,"o":40.23,"t":"2026-09-30T08:15:00Z","v":952,"vw":40.220526},{"c":40.21,"h":40.22,"l":40.21,"n":7,"o":40.22,"t":"2026-09-30T08:45:00Z","v":853,"vw":40.212948},{"c":40.21,"h":40.21,"l":40.21,"n":6,"o":40.21,"t":"2026-09-30T09:15:00Z","v":354,"vw":40.21},{"c":40.22,"h":40.22,"l":40.22,"n":1,"o":40.22,"t":"2026-09-30T09:45:00Z","v":250,"vw":40.22},{"c":40.2,"h":40.23,"l":40.2,"n":5,"o":40.23,"t":"2026-09-30T10:30:00Z","v":1072,"vw":40.213731},{"c":40.325,"h":40.42,"l":39.8,"n":384,"o":40.11,"t":"2026-09-30T13:30:00Z","v":23825,"vw":40.149013},{"c":40.08,"h":40.325,"l":40.03,"n":502,"o":40.325,"t":"2026-09-30T13:45:00Z","v":23573,"vw":40.112277},{"c":40.34,"h":40.4,"l":40.045,"n":571,"o":40.13,"t":"2026-09-30T14:00:00Z","v":26449,"vw":40.220566},{"c":40.2,"h":40.35,"l":40.16,"n":475,"o":40.32,"t":"2026-09-30T14:15:00Z","v":18819,"vw":40.27152},{"c":40.17,"h":40.26,"l":40.09,"n":584,"o":40.195,"t":"2026-09-30T14:30:00Z","v":47052,"vw":40.166219},{"c":40.24,"h":40.35,"l":40.12,"n":498,"o":40.12,"t":"2026-09-30T14:45:00Z","v":24018,"vw":40.25302},{"c":40.24,"h":40.35,"l":40.18,"n":526,"o":40.22,"t":"2026-09-30T15:00:00Z","v":24365,"vw":40.257797},{"c":40.17,"h":40.355,"l":40.15,"n":441,"o":40.23,"t":"2026-09-30T15:15:00Z","v":36876,"vw":40.286227},{"c":40.375,"h":40.38,"l":40.15,"n":550,"o":40.17,"t":"2026-09-30T15:30:00Z","v":28473,"vw":40.235316},{"c":40.42,"h":40.475,"l":40.35,"n":369,"o":40.375,"t":"2026-09-30T15:45:00Z","v":13646,"vw":40.417094},{"c":40.46,"h":40.46,"l":40.375,"n":554,"o":40.42,"t":"2026-09-30T16:00:00Z","v":20970,"vw":40.419746},{"c":40.455,"h":40.47,"l":40.4,"n":511,"o":40.47,"t":"2026-09-30T16:15:00Z","v":21971,"vw":40.429762},{"c":40.28,"h":40.44,"l":40.215,"n":486,"o":40.44,"t":"2026-09-30T16:30:00Z","v":14921,"vw":40.317731},{"c":40.21,"h":40.29,"l":40.1841,"n":418,"o":40.29,"t":"2026-09-30T16:45:00Z","v":10826,"vw":40.21241},{"c":40.205,"h":40.26,"l":40.19,"n":438,"o":40.195,"t":"2026-09-30T17:00:00Z","v":11495,"vw":40.222056},{"c":39.955,"h":40.18,"l":39.955,"n":425,"o":40.18,"t":"2026-09-30T17:15:00Z","v":14130,"vw":40.054727},{"c":39.89,"h":39.93,"l":39.85,"n":449,"o":39.925,"t":"2026-09-30T17:30:00Z","v":13735,"vw":39.891808},{"c":39.92,"h":40.0731,"l":39.84,"n":896,"o":39.88,"t":"2026-09-30T17:45:00Z","v":51076,"vw":39.946009},{"c":39.87,"h":39.945,"l":39.82,"n":777,"o":39.925,"t":"2026-09-30T18:00:00Z","v":40740,"vw":39.892082},{"c":39.81,"h":39.915,"l":39.81,"n":637,"o":39.875,"t":"2026-09-30T18:15:00Z","v":29807,"vw":39.870504},{"c":39.71,"h":39.79,"l":39.68,"n":508,"o":39.78,"t":"2026-09-30T18:30:00Z","v":14735,"vw":39.722161},{"c":39.805,"h":39.82,"l":39.68,"n":591,"o":39.71,"t":"2026-09-30T18:45:00Z","v":28348,"vw":39.74123},{"c":39.76,"h":39.81,"l":39.7,"n":594,"o":39.78,"t":"2026-09-30T19:00:00Z","v":40601,"vw":39.746447},{"c":39.845,"h":39.87,"l":39.71,"n":631,"o":39.75,"t":"2026-09-30T19:15:00Z","v":36263,"vw":39.763236},{"c":39.92,"h":40.015,"l":39.81,"n":1118,"o":39.85,"t":"2026-09-30T19:30:00Z","v":65345,"vw":39.878815},{"c":39.77,"h":39.95,"l":39.635,"n":3487,"o":39.92,"t":"2026-09-30T19:45:00Z","v":270356,"vw":39.780774},{"c":39.73,"h":39.73,"l":39.73,"n":22,"o":39.73,"t":"2026-09-30T20:00:00Z","v":237346,"vw":39.73},{"c":39.73,"h":39.73,"l":39.73,"n":1,"o":39.73,"t":"2026-09-30T20:45:00Z","v":2381,"vw":39.73},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-01T12:00:00Z","v":300,"vw":39.15},{"c":40.095,"h":40.4025,"l":39.73,"n":932,"o":39.79,"t":"2026-10-01T13:30:00Z","v":113701,"vw":40.009068},{"c":39.9,"h":40.195,"l":39.62,"n":745,"o":40.095,"t":"2026-10-01T13:45:00Z","v":67585,"vw":39.937174},{"c":40.02,"h":40.18,"l":39.58,"n":664,"o":39.86,"t":"2026-10-01T14:00:00Z","v":45086,"vw":39.856287},{"c":40.19,"h":40.19,"l":39.89,"n":760,"o":40.05,"t":"2026-10-01T14:15:00Z","v":61991,"vw":39.999201},{"c":39.95,"h":40.155,"l":39.815,"n":970,"o":40.155,"t":"2026-10-01T14:30:00Z","v":85320,"vw":39.948188},{"c":39.88,"h":39.97,"l":39.745,"n":711,"o":39.97,"t":"2026-10-01T14:45:00Z","v":51552,"vw":39.878928},{"c":40.05,"h":40.1,"l":39.87,"n":515,"o":39.895,"t":"2026-10-01T15:00:00Z","v":25591,"vw":39.992132},{"c":39.99,"h":40.14,"l":39.99,"n":505,"o":40.08,"t":"2026-10-01T15:15:00Z","v":28176,"vw":40.077996},{"c":40.11,"h":40.21,"l":39.97,"n":452,"o":39.98,"t":"2026-10-01T15:30:00Z","v":29508,"vw":40.103685},{"c":40.225,"h":40.27,"l":40.04,"n":366,"o":40.08,"t":"2026-10-01T15:45:00Z","v":16647,"vw":40.162628},{"c":40.17,"h":40.22,"l":40.13,"n":248,"o":40.2,"t":"2026-10-01T16:00:00Z","v":12667,"vw":40.177685},{"c":40.285,"h":40.4,"l":40.23,"n":351,"o":40.23,"t":"2026-10-01T16:15:00Z","v":14838,"vw":40.302319},{"c":40.455,"h":40.48,"l":40.27,"n":396,"o":40.28,"t":"2026-10-01T16:30:00Z","v":27319,"vw":40.361396},{"c":40.39,"h":40.47,"l":40.315,"n":469,"o":40.47,"t":"2026-10-01T16:45:00Z","v":29428,"vw":40.392413},{"c":40.265,"h":40.375,"l":40.21,"n":517,"o":40.36,"t":"2026-10-01T17:00:00Z","v":29414,"vw":40.296019},{"c":40.24,"h":40.35,"l":40.21,"n":717,"o":40.24,"t":"2026-10-01T17:15:00Z","v":65000,"vw":40.288024},{"c":40.37,"h":40.39,"l":40.27,"n":440,"o":40.27,"t":"2026-10-01T17:30:00Z","v":26952,"vw":40.341746},{"c":40.37,"h":40.37,"l":40.23,"n":531,"o":40.35,"t":"2026-10-01T17:45:00Z","v":30363,"vw":40.283637},{"c":40.305,"h":40.51,"l":40.24,"n":1155,"o":40.38,"t":"2026-10-01T18:00:00Z","v":93755,"vw":40.34055},{"c":40.28,"h":40.43,"l":40.26,"n":876,"o":40.315,"t":"2026-10-01T18:15:00Z","v":61952,"vw":40.354414},{"c":40.44,"h":40.48,"l":40.25,"n":688,"o":40.25,"t":"2026-10-01T18:30:00Z","v":41994,"vw":40.386671},{"c":40.49,"h":40.6,"l":40.43,"n":723,"o":40.43,"t":"2026-10-01T18:45:00Z","v":49054,"vw":40.516984},{"c":40.29,"h":40.49,"l":40.28,"n":809,"o":40.49,"t":"2026-10-01T19:00:00Z","v":55269,"vw":40.353389},{"c":40.225,"h":40.29,"l":40.16,"n":975,"o":40.29,"t":"2026-10-01T19:15:00Z","v":59864,"vw":40.235013},{"c":40.29,"h":40.37,"l":40.17,"n":1383,"o":40.225,"t":"2026-10-01T19:30:00Z","v":89451,"vw":40.256571},{"c":40.22,"h":40.36,"l":40.06,"n":3315,"o":40.28,"t":"2026-10-01T19:45:00Z","v":227981,"vw":40.226242},{"c":40.21,"h":40.21,"l":40.21,"n":22,"o":40.21,"t":"2026-10-01T20:00:00Z","v":123372,"vw":40.21},{"c":40.4324,"h":40.4324,"l":40.4324,"n":1,"o":40.4324,"t":"2026-10-01T23:30:00Z","v":100,"vw":40.4324},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-02T13:00:00Z","v":225,"vw":40},{"c":39.515,"h":40.71,"l":39.385,"n":202,"o":40.3,"t":"2026-10-02T13:30:00Z","v":19771,"vw":40.062284},{"c":39.57,"h":39.66,"l":39.4,"n":378,"o":39.515,"t":"2026-10-02T13:45:00Z","v":27946,"vw":39.510126},{"c":39.4199,"h":39.63,"l":39.22,"n":374,"o":39.57,"t":"2026-10-02T14:00:00Z","v":25623,"vw":39.476796},{"c":39.395,"h":39.475,"l":39.295,"n":494,"o":39.3075,"t":"2026-10-02T14:15:00Z","v":22799,"vw":39.383627},{"c":39.25,"h":39.42,"l":39.18,"n":226,"o":39.375,"t":"2026-10-02T14:30:00Z","v":8830,"vw":39.311142},{"c":39.04,"h":39.23,"l":39.035,"n":205,"o":39.23,"t":"2026-10-02T14:45:00Z","v":9127,"vw":39.159547},{"c":38.62,"h":39.03,"l":38.5,"n":445,"o":39.03,"t":"2026-10-02T15:00:00Z","v":20244,"vw":38.752168},{"c":38.55,"h":38.625,"l":38.455,"n":410,"o":38.595,"t":"2026-10-02T15:15:00Z","v":19366,"vw":38.548328},{"c":38.59,"h":38.79,"l":38.43,"n":579,"o":38.56,"t":"2026-10-02T15:30:00Z","v":32235,"vw":38.581495},{"c":38.905,"h":38.98,"l":38.55,"n":290,"o":38.6143,"t":"2026-10-02T15:45:00Z","v":15735,"vw":38.753151},{"c":38.765,"h":39.135,"l":38.75,"n":378,"o":38.905,"t":"2026-10-02T16:00:00Z","v":15600,"vw":38.999753},{"c":38.695,"h":38.82,"l":38.675,"n":448,"o":38.765,"t":"2026-10-02T16:15:00Z","v":21653,"vw":38.73587},{"c":38.77,"h":38.77,"l":38.65,"n":374,"o":38.685,"t":"2026-10-02T16:30:00Z","v":20589,"vw":38.71517},{"c":39.245,"h":39.305,"l":38.78,"n":423,"o":38.78,"t":"2026-10-02T16:45:00Z","v":18277,"vw":39.064708},{"c":39.125,"h":39.24,"l":39.065,"n":369,"o":39.2125,"t":"2026-10-02T17:00:00Z","v":19117,"vw":39.153534},{"c":39.12,"h":39.2,"l":39.1,"n":440,"o":39.15,"t":"2026-10-02T17:15:00Z","v":17331,"vw":39.135488},{"c":39.095,"h":39.16,"l":39.055,"n":399,"o":39.13,"t":"2026-10-02T17:30:00Z","v":24021,"vw":39.121102},{"c":39.15,"h":39.17,"l":39.07,"n":461,"o":39.0701,"t":"2026-10-02T17:45:00Z","v":23898,"vw":39.119898},{"c":39.14,"h":39.15,"l":39.05,"n":494,"o":39.15,"t":"2026-10-02T18:00:00Z","v":25139,"vw":39.096716},{"c":39.1116,"h":39.2,"l":39.1,"n":453,"o":39.14,"t":"2026-10-02T18:15:00Z","v":21765,"vw":39.155158},{"c":39.23,"h":39.23,"l":39.11,"n":304,"o":39.11,"t":"2026-10-02T18:30:00Z","v":14296,"vw":39.183521},{"c":39.19,"h":39.27,"l":39.19,"n":302,"o":39.23,"t":"2026-10-02T18:45:00Z","v":11754,"vw":39.221907},{"c":39.1,"h":39.24,"l":38.98,"n":973,"o":39.19,"t":"2026-10-02T19:00:00Z","v":52276,"vw":39.099209},{"c":39.27,"h":39.32,"l":39.08,"n":864,"o":39.12,"t":"2026-10-02T19:15:00Z","v":61564,"vw":39.218782},{"c":39.16,"h":39.31,"l":39.075,"n":1376,"o":39.29,"t":"2026-10-02T19:30:00Z","v":81106,"vw":39.15486},{"c":39.29,"h":39.35,"l":39.06,"n":2643,"o":39.16,"t":"2026-10-02T19:45:00Z","v":145118,"vw":39.237784},{"c":39.31,"h":39.31,"l":39.31,"n":18,"o":39.31,"t":"2026-10-02T20:00:00Z","v":103181,"vw":39.31},{"c":40.13,"h":40.15,"l":39.12,"n":275,"o":39.12,"t":"2026-10-05T13:30:00Z","v":25201,"vw":39.513533},{"c":40.235,"h":40.39,"l":40.17,"n":535,"o":40.22,"t":"2026-10-05T13:45:00Z","v":29430,"vw":40.309725},{"c":40.22,"h":40.48,"l":40.185,"n":409,"o":40.245,"t":"2026-10-05T14:00:00Z","v":22218,"vw":40.292745},{"c":40.235,"h":40.3,"l":40.185,"n":95,"o":40.2,"t":"2026-10-05T14:15:00Z","v":5256,"vw":40.225932},{"c":40.18,"h":40.29,"l":40.11,"n":454,"o":40.23,"t":"2026-10-05T14:30:00Z","v":19024,"vw":40.202648},{"c":40.22,"h":40.31,"l":40.18,"n":423,"o":40.22,"t":"2026-10-05T14:45:00Z","v":14974,"vw":40.258724},{"c":40.19,"h":40.35,"l":40.15,"n":426,"o":40.22,"t":"2026-10-05T15:00:00Z","v":25149,"vw":40.265434},{"c":40.16,"h":40.31,"l":40.15,"n":305,"o":40.29,"t":"2026-10-05T15:15:00Z","v":10430,"vw":40.249033},{"c":39.88,"h":40.23,"l":39.87,"n":644,"o":40.145,"t":"2026-10-05T15:30:00Z","v":29357,"vw":40.078964},{"c":39.92,"h":39.97,"l":39.85,"n":294,"o":39.86,"t":"2026-10-05T15:45:00Z","v":14197,"vw":39.922958},{"c":39.755,"h":39.93,"l":39.75,"n":414,"o":39.93,"t":"2026-10-05T16:00:00Z","v":24945,"vw":39.812007},{"c":39.68,"h":39.77,"l":39.655,"n":379,"o":39.72,"t":"2026-10-05T16:15:00Z","v":14073,"vw":39.734752},{"c":39.755,"h":39.78,"l":39.57,"n":465,"o":39.675,"t":"2026-10-05T16:30:00Z","v":19392,"vw":39.672639},{"c":39.73,"h":39.81,"l":39.71,"n":379,"o":39.755,"t":"2026-10-05T16:45:00Z","v":20550,"vw":39.748371},{"c":39.6,"h":39.69,"l":39.4575,"n":463,"o":39.69,"t":"2026-10-05T17:00:00Z","v":21634,"vw":39.539401},{"c":39.565,"h":39.61,"l":39.52,"n":367,"o":39.57,"t":"2026-10-05T17:15:00Z","v":13148,"vw":39.568957},{"c":39.355,"h":39.585,"l":39.355,"n":347,"o":39.585,"t":"2026-10-05T17:30:00Z","v":13288,"vw":39.519247},{"c":39.46,"h":39.5075,"l":39.38,"n":336,"o":39.43,"t":"2026-10-05T17:45:00Z","v":15480,"vw":39.449768},{"c":39.62,"h":39.635,"l":39.4,"n":751,"o":39.465,"t":"2026-10-05T18:00:00Z","v":49534,"vw":39.534149},{"c":39.65,"h":39.66,"l":39.525,"n":640,"o":39.62,"t":"2026-10-05T18:15:00Z","v":36936,"vw":39.592024},{"c":39.595,"h":39.64,"l":39.58,"n":410,"o":39.62,"t":"2026-10-05T18:30:00Z","v":20156,"vw":39.620574},{"c":39.95,"h":39.97,"l":39.55,"n":768,"o":39.595,"t":"2026-10-05T18:45:00Z","v":47043,"vw":39.733843},{"c":39.905,"h":39.96,"l":39.84,"n":913,"o":39.92,"t":"2026-10-05T19:00:00Z","v":56494,"vw":39.920751},{"c":39.97,"h":40.01,"l":39.9,"n":818,"o":39.91,"t":"2026-10-05T19:15:00Z","v":40513,"vw":39.966979},{"c":39.93,"h":40.01,"l":39.83,"n":1007,"o":39.975,"t":"2026-10-05T19:30:00Z","v":42175,"vw":39.920838},{"c":39.77,"h":39.93,"l":39.69,"n":2457,"o":39.93,"t":"2026-10-05T19:45:00Z","v":142952,"vw":39.767865},{"c":39.76,"h":39.76,"l":39.76,"n":25,"o":39.76,"t":"2026-10-05T20:00:00Z","v":102229,"vw":39.76},{"c":39.96,"h":40.05,"l":39.65,"n":53,"o":39.65,"t":"2026-10-06T08:00:00Z","v":4799,"vw":39.787928},{"c":39.96,"h":39.96,"l":39.85,"n":34,"o":39.95,"t":"2026-10-06T08:15:00Z","v":4707,"vw":39.90362},{"c":39.9,"h":39.9,"l":39.9,"n":4,"o":39.9,"t":"2026-10-06T08:30:00Z","v":265,"vw":39.9},{"c":39.95,"h":39.95,"l":39.95,"n":5,"o":39.95,"t":"2026-10-06T09:00:00Z","v":126,"vw":39.95},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-10-06T09:15:00Z","v":228,"vw":39.9},{"c":39.75,"h":39.75,"l":39.75,"n":2,"o":39.75,"t":"2026-10-06T11:00:00Z","v":1000,"vw":39.75},{"c":39.73,"h":40.13,"l":39.73,"n":377,"o":40.03,"t":"2026-10-06T13:30:00Z","v":32489,"vw":39.976463},{"c":39.435,"h":39.825,"l":39.19,"n":547,"o":39.815,"t":"2026-10-06T13:45:00Z","v":38724,"vw":39.548724},{"c":39.02,"h":39.46,"l":39.02,"n":649,"o":39.46,"t":"2026-10-06T14:00:00Z","v":39048,"vw":39.223725},{"c":39.015,"h":39.11,"l":38.89,"n":577,"o":39.02,"t":"2026-10-06T14:15:00Z","v":33262,"vw":38.991574},{"c":39.36,"h":39.36,"l":39.015,"n":609,"o":39.015,"t":"2026-10-06T14:30:00Z","v":34982,"vw":39.174073},{"c":39.26,"h":39.35,"l":39.26,"n":361,"o":39.35,"t":"2026-10-06T14:45:00Z","v":16503,"vw":39.297293},{"c":39.32,"h":39.335,"l":39.225,"n":545,"o":39.26,"t":"2026-10-06T15:00:00Z","v":21908,"vw":39.264459},{"c":39.23,"h":39.31,"l":39.18,"n":466,"o":39.28,"t":"2026-10-06T15:15:00Z","v":19563,"vw":39.253491},{"c":39.205,"h":39.26,"l":39.16,"n":492,"o":39.23,"t":"2026-10-06T15:30:00Z","v":27641,"vw":39.197718},{"c":39.04,"h":39.19,"l":39.04,"n":473,"o":39.17,"t":"2026-10-06T15:45:00Z","v":30880,"vw":39.116006},{"c":39.02,"h":39.08,"l":38.99,"n":376,"o":39.065,"t":"2026-10-06T16:00:00Z","v":16661,"vw":39.035183},{"c":39.155,"h":39.16,"l":38.95,"n":507,"o":39.01,"t":"2026-10-06T16:15:00Z","v":22105,"vw":39.039819},{"c":39.155,"h":39.19,"l":39.12,"n":329,"o":39.13,"t":"2026-10-06T16:30:00Z","v":15541,"vw":39.147483},{"c":39.08,"h":39.155,"l":38.97,"n":503,"o":39.155,"t":"2026-10-06T16:45:00Z","v":33717,"vw":39.069274},{"c":38.985,"h":39.09,"l":38.96,"n":405,"o":39.08,"t":"2026-10-06T17:00:00Z","v":15479,"vw":39.02404},{"c":39,"h":39.03,"l":38.95,"n":261,"o":38.97,"t":"2026-10-06T17:15:00Z","v":13097,"vw":38.980813},{"c":39.12,"h":39.24,"l":38.95,"n":501,"o":38.99,"t":"2026-10-06T17:30:00Z","v":55613,"vw":39.056265},{"c":39.095,"h":39.12,"l":39.08,"n":207,"o":39.1,"t":"2026-10-06T17:45:00Z","v":9607,"vw":39.09514},{"c":39.054,"h":39.155,"l":39.054,"n":387,"o":39.12,"t":"2026-10-06T18:00:00Z","v":17183,"vw":39.116038},{"c":39,"h":39.11,"l":39,"n":555,"o":39.04,"t":"2026-10-06T18:15:00Z","v":23859,"vw":39.065707},{"c":38.98,"h":39.01,"l":38.9201,"n":407,"o":39,"t":"2026-10-06T18:30:00Z","v":16808,"vw":38.970927},{"c":39.06,"h":39.13,"l":38.96,"n":676,"o":38.96,"t":"2026-10-06T18:45:00Z","v":64539,"vw":39.054133},{"c":39.235,"h":39.27,"l":39.05,"n":444,"o":39.05,"t":"2026-10-06T19:00:00Z","v":27470,"vw":39.1535},{"c":39.195,"h":39.3,"l":39.18,"n":853,"o":39.235,"t":"2026-10-06T19:15:00Z","v":68831,"vw":39.230872},{"c":38.77,"h":39.215,"l":38.7,"n":1119,"o":39.195,"t":"2026-10-06T19:30:00Z","v":78957,"vw":38.870937},{"c":38.67,"h":38.82,"l":38.65,"n":3139,"o":38.765,"t":"2026-10-06T19:45:00Z","v":266998,"vw":38.729867},{"c":38.7,"h":38.7,"l":38.7,"n":22,"o":38.7,"t":"2026-10-06T20:00:00Z","v":192388,"vw":38.7},{"c":38.85,"h":38.85,"l":38.85,"n":13,"o":38.85,"t":"2026-10-06T20:45:00Z","v":566,"vw":38.85},{"c":39.15,"h":39.5,"l":39.15,"n":22,"o":39.5,"t":"2026-10-07T08:00:00Z","v":2172,"vw":39.33},{"c":38.74,"h":38.81,"l":38.65,"n":18,"o":38.81,"t":"2026-10-07T08:15:00Z","v":2309,"vw":38.69875},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-07T08:30:00Z","v":250,"vw":38.9},{"c":38.6,"h":38.8,"l":38.6,"n":29,"o":38.8,"t":"2026-10-07T12:15:00Z","v":2482,"vw":38.702667},{"c":38.65,"h":38.75,"l":38.5,"n":40,"o":38.5,"t":"2026-10-07T13:15:00Z","v":4530,"vw":38.646957},{"c":38.605,"h":38.6574,"l":38.35,"n":99,"o":38.5,"t":"2026-10-07T13:30:00Z","v":10099,"vw":38.533514},{"c":38.575,"h":38.625,"l":38.47,"n":40,"o":38.625,"t":"2026-10-07T13:45:00Z","v":1738,"vw":38.570417},{"c":38.7,"h":38.76,"l":38.45,"n":321,"o":38.555,"t":"2026-10-07T14:00:00Z","v":15977,"vw":38.592686},{"c":38.6986,"h":38.795,"l":38.62,"n":393,"o":38.62,"t":"2026-10-07T14:15:00Z","v":39802,"vw":38.704388},{"c":38.48,"h":38.565,"l":38.43,"n":470,"o":38.565,"t":"2026-10-07T14:30:00Z","v":38210,"vw":38.499102},{"c":38.47,"h":38.5,"l":38.37,"n":430,"o":38.48,"t":"2026-10-07T14:45:00Z","v":17068,"vw":38.480258},{"c":38.44,"h":38.64,"l":38.44,"n":422,"o":38.475,"t":"2026-10-07T15:00:00Z","v":22274,"vw":38.537885},{"c":38.54,"h":38.55,"l":38.44,"n":393,"o":38.445,"t":"2026-10-07T15:15:00Z","v":24689,"vw":38.518972},{"c":38.67,"h":38.67,"l":38.47,"n":540,"o":38.535,"t":"2026-10-07T15:30:00Z","v":38617,"vw":38.553246},{"c":38.6,"h":38.82,"l":38.57,"n":697,"o":38.7,"t":"2026-10-07T15:45:00Z","v":63058,"vw":38.698371},{"c":38.635,"h":38.71,"l":38.57,"n":440,"o":38.57,"t":"2026-10-07T16:00:00Z","v":19564,"vw":38.651883},{"c":38.57,"h":38.68,"l":38.54,"n":366,"o":38.63,"t":"2026-10-07T16:15:00Z","v":20641,"vw":38.595624},{"c":38.5,"h":38.56,"l":38.49,"n":319,"o":38.56,"t":"2026-10-07T16:30:00Z","v":14415,"vw":38.50887},{"c":38.56,"h":38.57,"l":38.43,"n":439,"o":38.5,"t":"2026-10-07T16:45:00Z","v":29616,"vw":38.514176},{"c":38.64,"h":38.64,"l":38.49,"n":457,"o":38.56,"t":"2026-10-07T17:00:00Z","v":19911,"vw":38.53231},{"c":38.63,"h":38.66,"l":38.55,"n":273,"o":38.645,"t":"2026-10-07T17:15:00Z","v":15432,"vw":38.607724},{"c":38.74,"h":38.86,"l":38.59,"n":1129,"o":38.6,"t":"2026-10-07T17:30:00Z","v":70454,"vw":38.741266},{"c":38.75,"h":38.785,"l":38.675,"n":565,"o":38.755,"t":"2026-10-07T17:45:00Z","v":20874,"vw":38.718891},{"c":38.735,"h":38.84,"l":38.73,"n":376,"o":38.74,"t":"2026-10-07T18:00:00Z","v":13784,"vw":38.790513},{"c":39.01,"h":39.01,"l":38.735,"n":397,"o":38.735,"t":"2026-10-07T18:15:00Z","v":19750,"vw":38.864305},{"c":39.07,"h":39.18,"l":38.91,"n":671,"o":39.01,"t":"2026-10-07T18:30:00Z","v":40714,"vw":39.063335},{"c":39.15,"h":39.15,"l":39,"n":520,"o":39.05,"t":"2026-10-07T18:45:00Z","v":22967,"vw":39.074098},{"c":39.06,"h":39.17,"l":39.06,"n":606,"o":39.16,"t":"2026-10-07T19:00:00Z","v":27573,"vw":39.124823},{"c":39.115,"h":39.13,"l":38.955,"n":733,"o":39.055,"t":"2026-10-07T19:15:00Z","v":31611,"vw":39.005701},{"c":38.89,"h":39.12,"l":38.84,"n":1095,"o":39.115,"t":"2026-10-07T19:30:00Z","v":60520,"vw":38.978753},{"c":39,"h":39,"l":38.76,"n":2189,"o":38.88,"t":"2026-10-07T19:45:00Z","v":102284,"vw":38.903431},{"c":38.776,"h":38.96,"l":38.776,"n":32,"o":38.96,"t":"2026-10-07T20:00:00Z","v":179231,"vw":38.895065},{"c":38.96,"h":38.96,"l":38.96,"n":3,"o":38.96,"t":"2026-10-08T10:45:00Z","v":267,"vw":38.96},{"c":39.1,"h":39.1,"l":38.96,"n":10,"o":38.96,"t":"2026-10-08T12:15:00Z","v":1006,"vw":39.019169},{"c":39.18,"h":39.25,"l":39.05,"n":62,"o":39.2,"t":"2026-10-08T12:30:00Z","v":5597,"vw":39.127608},{"c":39.16,"h":39.16,"l":39.15,"n":9,"o":39.15,"t":"2026-10-08T12:45:00Z","v":303,"vw":39.155},{"c":39.47,"h":39.47,"l":39.47,"n":2,"o":39.47,"t":"2026-10-08T13:00:00Z","v":101,"vw":39.47},{"c":39.35,"h":39.35,"l":39.12,"n":24,"o":39.35,"t":"2026-10-08T13:15:00Z","v":4377,"vw":39.293957},{"c":39.1,"h":39.605,"l":38.96,"n":313,"o":39.3,"t":"2026-10-08T13:30:00Z","v":32364,"vw":39.233055},{"c":39.21,"h":39.22,"l":38.755,"n":241,"o":39.165,"t":"2026-10-08T13:45:00Z","v":9524,"vw":38.99605},{"c":39.09,"h":39.225,"l":38.9,"n":266,"o":39.22,"t":"2026-10-08T14:00:00Z","v":15278,"vw":39.062634},{"c":39.075,"h":39.295,"l":39.04,"n":246,"o":39.14,"t":"2026-10-08T14:15:00Z","v":25993,"vw":39.131957},{"c":39.11,"h":39.11,"l":39.06,"n":142,"o":39.075,"t":"2026-10-08T14:30:00Z","v":5735,"vw":39.085106},{"c":39.2,"h":39.27,"l":39.12,"n":333,"o":39.12,"t":"2026-10-08T14:45:00Z","v":21005,"vw":39.179311},{"c":39.27,"h":39.445,"l":39.195,"n":459,"o":39.23,"t":"2026-10-08T15:00:00Z","v":31882,"vw":39.337478},{"c":39.295,"h":39.41,"l":39.175,"n":601,"o":39.26,"t":"2026-10-08T15:15:00Z","v":31557,"vw":39.262021},{"c":39.37,"h":39.39,"l":39.28,"n":304,"o":39.32,"t":"2026-10-08T15:30:00Z","v":13958,"vw":39.344387},{"c":39.48,"h":39.485,"l":39.41,"n":256,"o":39.41,"t":"2026-10-08T15:45:00Z","v":11739,"vw":39.446947},{"c":39.62,"h":39.64,"l":39.46,"n":378,"o":39.46,"t":"2026-10-08T16:00:00Z","v":19443,"vw":39.536686},{"c":39.9,"h":39.96,"l":39.61,"n":655,"o":39.61,"t":"2026-10-08T16:15:00Z","v":35734,"vw":39.785865},{"c":40.02,"h":40.06,"l":39.87,"n":527,"o":39.885,"t":"2026-10-08T16:30:00Z","v":27143,"vw":39.951615},{"c":40.195,"h":40.23,"l":39.95,"n":529,"o":40.0399,"t":"2026-10-08T16:45:00Z","v":24205,"vw":40.083027},{"c":40.395,"h":40.43,"l":40.13,"n":383,"o":40.17,"t":"2026-10-08T17:00:00Z","v":15056,"vw":40.271783},{"c":40.47,"h":40.55,"l":40.34,"n":480,"o":40.42,"t":"2026-10-08T17:15:00Z","v":17978,"vw":40.435116},{"c":40.56,"h":40.57,"l":40.41,"n":517,"o":40.47,"t":"2026-10-08T17:30:00Z","v":23869,"vw":40.485265},{"c":40.41,"h":40.53,"l":40.32,"n":615,"o":40.53,"t":"2026-10-08T17:45:00Z","v":25722,"vw":40.405699},{"c":40.66,"h":40.71,"l":40.34,"n":932,"o":40.425,"t":"2026-10-08T18:00:00Z","v":48311,"vw":40.437446},{"c":40.3925,"h":40.69,"l":40.22,"n":1098,"o":40.69,"t":"2026-10-08T18:15:00Z","v":82466,"vw":40.503437},{"c":40.565,"h":40.62,"l":40.27,"n":895,"o":40.385,"t":"2026-10-08T18:30:00Z","v":84354,"vw":40.391752},{"c":40.59,"h":40.59,"l":40.42,"n":978,"o":40.59,"t":"2026-10-08T18:45:00Z","v":56578,"vw":40.519157},{"c":40.195,"h":40.59,"l":40.065,"n":1423,"o":40.565,"t":"2026-10-08T19:00:00Z","v":100120,"vw":40.301056},{"c":40.14,"h":40.3,"l":40.14,"n":1011,"o":40.195,"t":"2026-10-08T19:15:00Z","v":65979,"vw":40.216859},{"c":40.12,"h":40.26,"l":40.05,"n":1488,"o":40.13,"t":"2026-10-08T19:30:00Z","v":113706,"vw":40.148876},{"c":40.17,"h":40.24,"l":39.91,"n":3308,"o":40.12,"t":"2026-10-08T19:45:00Z","v":282627,"vw":40.127241},{"c":40.15,"h":40.15,"l":40.15,"n":18,"o":40.15,"t":"2026-10-08T20:00:00Z","v":220323,"vw":40.15},{"c":40.28,"h":40.28,"l":40.28,"n":1,"o":40.28,"t":"2026-10-08T23:00:00Z","v":375,"vw":40.28},{"c":40.04,"h":40.48,"l":39.65,"n":327,"o":40.28,"t":"2026-10-09T13:30:00Z","v":33528,"vw":40.165953},{"c":40.205,"h":40.33,"l":40.065,"n":214,"o":40.24,"t":"2026-10-09T13:45:00Z","v":11055,"vw":40.193752},{"c":40.28,"h":40.39,"l":40.03,"n":495,"o":40.09,"t":"2026-10-09T14:00:00Z","v":26776,"vw":40.135275},{"c":40.19,"h":40.34,"l":40.16,"n":210,"o":40.265,"t":"2026-10-09T14:15:00Z","v":10366,"vw":40.218824},{"c":40.24,"h":40.28,"l":40.13,"n":418,"o":40.19,"t":"2026-10-09T14:30:00Z","v":23389,"vw":40.205427},{"c":40.125,"h":40.2,"l":40.05,"n":273,"o":40.18,"t":"2026-10-09T14:45:00Z","v":16031,"vw":40.119545},{"c":40.075,"h":40.17,"l":40.055,"n":207,"o":40.17,"t":"2026-10-09T15:00:00Z","v":8148,"vw":40.112936},{"c":40.13,"h":40.2,"l":40.11,"n":349,"o":40.12,"t":"2026-10-09T15:15:00Z","v":14267,"vw":40.159768},{"c":40.16,"h":40.18,"l":40.1,"n":410,"o":40.12,"t":"2026-10-09T15:30:00Z","v":20414,"vw":40.127602},{"c":40.125,"h":40.16,"l":40.07,"n":267,"o":40.08,"t":"2026-10-09T15:45:00Z","v":12444,"vw":40.108409},{"c":40.045,"h":40.105,"l":40.005,"n":338,"o":40.09,"t":"2026-10-09T16:00:00Z","v":14081,"vw":40.054534},{"c":39.99,"h":40.08,"l":39.97,"n":300,"o":40.045,"t":"2026-10-09T16:15:00Z","v":11404,"vw":40.028602},{"c":39.945,"h":40.03,"l":39.92,"n":184,"o":40,"t":"2026-10-09T16:30:00Z","v":8812,"vw":39.976604},{"c":39.91,"h":39.98,"l":39.9,"n":218,"o":39.945,"t":"2026-10-09T16:45:00Z","v":8534,"vw":39.941932},{"c":39.84,"h":39.94,"l":39.78,"n":547,"o":39.9,"t":"2026-10-09T17:00:00Z","v":32796,"vw":39.886866},{"c":39.91,"h":39.95,"l":39.84,"n":230,"o":39.84,"t":"2026-10-09T17:15:00Z","v":10525,"vw":39.89146},{"c":40.1,"h":40.11,"l":39.93,"n":284,"o":39.93,"t":"2026-10-09T17:30:00Z","v":12869,"vw":40.051411},{"c":40.165,"h":40.17,"l":40.105,"n":256,"o":40.11,"t":"2026-10-09T17:45:00Z","v":11884,"vw":40.131727},{"c":40.295,"h":40.33,"l":40.12,"n":343,"o":40.16,"t":"2026-10-09T18:00:00Z","v":22099,"vw":40.210727},{"c":40.205,"h":40.33,"l":40.19,"n":389,"o":40.295,"t":"2026-10-09T18:15:00Z","v":23476,"vw":40.250578},{"c":40.23,"h":40.25,"l":40.13,"n":441,"o":40.19,"t":"2026-10-09T18:30:00Z","v":25808,"vw":40.199754},{"c":40.2042,"h":40.35,"l":40.2042,"n":480,"o":40.245,"t":"2026-10-09T18:45:00Z","v":31529,"vw":40.270107},{"c":40.215,"h":40.24,"l":40.15,"n":330,"o":40.2,"t":"2026-10-09T19:00:00Z","v":15099,"vw":40.207464},{"c":40.24,"h":40.28,"l":40.2,"n":654,"o":40.215,"t":"2026-10-09T19:15:00Z","v":40118,"vw":40.24488},{"c":40.24,"h":40.36,"l":40.2,"n":721,"o":40.235,"t":"2026-10-09T19:30:00Z","v":61706,"vw":40.27791},{"c":40.38,"h":40.46,"l":40.2,"n":2114,"o":40.24,"t":"2026-10-09T19:45:00Z","v":139212,"vw":40.367476},{"c":40.39,"h":40.39,"l":40.39,"n":27,"o":40.39,"t":"2026-10-09T20:00:00Z","v":150177,"vw":40.39},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-12T08:15:00Z","v":100,"vw":40.4},{"c":40.45,"h":40.45,"l":40.45,"n":4,"o":40.45,"t":"2026-10-12T11:30:00Z","v":201,"vw":40.45},{"c":40.03,"h":40.81,"l":40.02,"n":365,"o":40.66,"t":"2026-10-12T13:30:00Z","v":25022,"vw":40.535355},{"c":39.96,"h":40.03,"l":39.78,"n":446,"o":40,"t":"2026-10-12T13:45:00Z","v":20694,"vw":39.900265},{"c":39.3,"h":39.95,"l":39.265,"n":769,"o":39.95,"t":"2026-10-12T14:00:00Z","v":35126,"vw":39.530356},{"c":39.6,"h":39.71,"l":39.235,"n":762,"o":39.32,"t":"2026-10-12T14:15:00Z","v":64815,"vw":39.494943},{"c":39.84,"h":39.84,"l":39.525,"n":484,"o":39.61,"t":"2026-10-12T14:30:00Z","v":31114,"vw":39.679825},{"c":39.76,"h":39.87,"l":39.75,"n":382,"o":39.83,"t":"2026-10-12T14:45:00Z","v":24691,"vw":39.807757},{"c":39.58,"h":39.845,"l":39.58,"n":435,"o":39.76,"t":"2026-10-12T15:00:00Z","v":27035,"vw":39.717606},{"c":39.55,"h":39.6,"l":39.47,"n":356,"o":39.58,"t":"2026-10-12T15:15:00Z","v":19895,"vw":39.541467},{"c":39.42,"h":39.57,"l":39.34,"n":466,"o":39.559,"t":"2026-10-12T15:30:00Z","v":30067,"vw":39.448265},{"c":39.49,"h":39.61,"l":39.38,"n":335,"o":39.4,"t":"2026-10-12T15:45:00Z","v":18761,"vw":39.492861},{"c":39.465,"h":39.56,"l":39.41,"n":389,"o":39.47,"t":"2026-10-12T16:00:00Z","v":20880,"vw":39.493654},{"c":39.575,"h":39.65,"l":39.395,"n":541,"o":39.465,"t":"2026-10-12T16:15:00Z","v":33638,"vw":39.537319},{"c":39.54,"h":39.66,"l":39.54,"n":363,"o":39.575,"t":"2026-10-12T16:30:00Z","v":18506,"vw":39.601832},{"c":39.565,"h":39.565,"l":39.43,"n":496,"o":39.52,"t":"2026-10-12T16:45:00Z","v":29534,"vw":39.508248},{"c":39.55,"h":39.68,"l":39.55,"n":288,"o":39.565,"t":"2026-10-12T17:00:00Z","v":16514,"vw":39.612048},{"c":39.435,"h":39.555,"l":39.4,"n":350,"o":39.535,"t":"2026-10-12T17:15:00Z","v":17342,"vw":39.484106},{"c":39.38,"h":39.41,"l":39.33,"n":345,"o":39.41,"t":"2026-10-12T17:30:00Z","v":15380,"vw":39.371227},{"c":39.36,"h":39.41,"l":39.34,"n":402,"o":39.38,"t":"2026-10-12T17:45:00Z","v":19435,"vw":39.379921},{"c":39.36,"h":39.41,"l":39.34,"n":386,"o":39.38,"t":"2026-10-12T18:00:00Z","v":16282,"vw":39.384337},{"c":39.35,"h":39.41,"l":39.34,"n":406,"o":39.38,"t":"2026-10-12T18:15:00Z","v":16324,"vw":39.373641},{"c":39.365,"h":39.435,"l":39.33,"n":728,"o":39.355,"t":"2026-10-12T18:30:00Z","v":38161,"vw":39.388109},{"c":39.33,"h":39.42,"l":39.32,"n":413,"o":39.37,"t":"2026-10-12T18:45:00Z","v":19138,"vw":39.37434},{"c":39.235,"h":39.34,"l":39.235,"n":536,"o":39.33,"t":"2026-10-12T19:00:00Z","v":29309,"vw":39.291723},{"c":39.09,"h":39.27,"l":39.09,"n":707,"o":39.235,"t":"2026-10-12T19:15:00Z","v":33217,"vw":39.162539},{"c":39,"h":39.1,"l":38.98,"n":1064,"o":39.095,"t":"2026-10-12T19:30:00Z","v":50033,"vw":39.034876},{"c":39.02,"h":39.13,"l":38.97,"n":2849,"o":38.98,"t":"2026-10-12T19:45:00Z","v":159989,"vw":39.034144},{"c":39.02,"h":39.02,"l":39.02,"n":35,"o":39.02,"t":"2026-10-12T20:00:00Z","v":116026,"vw":39.02},{"c":39.2996,"h":39.2996,"l":39.2996,"n":1,"o":39.2996,"t":"2026-10-12T20:45:00Z","v":750,"vw":39.2996},{"c":39,"h":39.05,"l":38.8,"n":57,"o":38.8,"t":"2026-10-13T08:00:00Z","v":9266,"vw":38.835339},{"c":39.19,"h":39.2,"l":39.16,"n":39,"o":39.2,"t":"2026-10-13T08:30:00Z","v":6955,"vw":39.18056},{"c":38.95,"h":39.2,"l":38.95,"n":11,"o":39.2,"t":"2026-10-13T13:15:00Z","v":302,"vw":39.052459},{"c":39.51,"h":39.65,"l":39,"n":283,"o":39,"t":"2026-10-13T13:30:00Z","v":27570,"vw":39.340043},{"c":39.24,"h":39.51,"l":39.12,"n":385,"o":39.51,"t":"2026-10-13T13:45:00Z","v":20414,"vw":39.27427},{"c":39.225,"h":39.3,"l":39.1,"n":402,"o":39.18,"t":"2026-10-13T14:00:00Z","v":19380,"vw":39.224799},{"c":39.13,"h":39.265,"l":39.09,"n":473,"o":39.265,"t":"2026-10-13T14:15:00Z","v":31228,"vw":39.202011},{"c":38.94,"h":39.13,"l":38.94,"n":461,"o":39.13,"t":"2026-10-13T14:30:00Z","v":24231,"vw":39.051371},{"c":39.125,"h":39.22,"l":38.95,"n":488,"o":38.975,"t":"2026-10-13T14:45:00Z","v":28740,"vw":39.108789},{"c":39.27,"h":39.36,"l":39.125,"n":355,"o":39.125,"t":"2026-10-13T15:00:00Z","v":15052,"vw":39.262694},{"c":39.31,"h":39.33,"l":39.25,"n":372,"o":39.26,"t":"2026-10-13T15:15:00Z","v":21013,"vw":39.294345},{"c":39.22,"h":39.31,"l":39.14,"n":401,"o":39.31,"t":"2026-10-13T15:30:00Z","v":22197,"vw":39.202067},{"c":39.11,"h":39.24,"l":39.07,"n":495,"o":39.21,"t":"2026-10-13T15:45:00Z","v":30799,"vw":39.144094},{"c":39.195,"h":39.22,"l":39.07,"n":389,"o":39.11,"t":"2026-10-13T16:00:00Z","v":21296,"vw":39.125128},{"c":39.205,"h":39.3,"l":39.19,"n":340,"o":39.195,"t":"2026-10-13T16:15:00Z","v":21235,"vw":39.224203},{"c":39.11,"h":39.27,"l":39.11,"n":360,"o":39.2,"t":"2026-10-13T16:30:00Z","v":17702,"vw":39.193643},{"c":39.08,"h":39.15,"l":39.03,"n":270,"o":39.14,"t":"2026-10-13T16:45:00Z","v":16273,"vw":39.097464},{"c":38.96,"h":39.09,"l":38.93,"n":432,"o":39.065,"t":"2026-10-13T17:00:00Z","v":23042,"vw":39.028704},{"c":38.91,"h":38.96,"l":38.885,"n":334,"o":38.95,"t":"2026-10-13T17:15:00Z","v":18861,"vw":38.921814},{"c":38.825,"h":38.96,"l":38.79,"n":535,"o":38.925,"t":"2026-10-13T17:30:00Z","v":24302,"vw":38.875675},{"c":38.91,"h":38.93,"l":38.83,"n":419,"o":38.83,"t":"2026-10-13T17:45:00Z","v":21913,"vw":38.862686},{"c":38.97,"h":39.07,"l":38.87,"n":453,"o":38.925,"t":"2026-10-13T18:00:00Z","v":28710,"vw":38.971555},{"c":39.01,"h":39.01,"l":38.92,"n":390,"o":38.93,"t":"2026-10-13T18:15:00Z","v":23067,"vw":38.962636},{"c":38.95,"h":39.01,"l":38.915,"n":454,"o":39.01,"t":"2026-10-13T18:30:00Z","v":23934,"vw":38.962614},{"c":38.98,"h":39.33,"l":38.94,"n":915,"o":38.94,"t":"2026-10-13T18:45:00Z","v":48475,"vw":39.023472},{"c":39.18,"h":39.19,"l":38.965,"n":707,"o":39.02,"t":"2026-10-13T19:00:00Z","v":37029,"vw":39.055589},{"c":39.22,"h":39.25,"l":39.13,"n":785,"o":39.175,"t":"2026-10-13T19:15:00Z","v":47632,"vw":39.199667},{"c":39.025,"h":39.19,"l":38.98,"n":1346,"o":39.19,"t":"2026-10-13T19:30:00Z","v":119410,"vw":39.091681},{"c":38.97,"h":39.11,"l":38.95,"n":3173,"o":39.025,"t":"2026-10-13T19:45:00Z","v":236807,"vw":39.003857},{"c":39,"h":39,"l":39,"n":25,"o":39,"t":"2026-10-13T20:00:00Z","v":176892,"vw":39},{"c":38.56,"h":38.56,"l":38.56,"n":2,"o":38.56,"t":"2026-10-13T20:15:00Z","v":200,"vw":38.56},{"c":39.05,"h":39.3,"l":38.9,"n":77,"o":38.9,"t":"2026-10-14T08:00:00Z","v":5311,"vw":39.113333},{"c":39.05,"h":39.25,"l":39.05,"n":33,"o":39.25,"t":"2026-10-14T11:00:00Z","v":444,"vw":39.099505},{"c":38.705,"h":38.87,"l":38.515,"n":331,"o":38.74,"t":"2026-10-14T13:30:00Z","v":24614,"vw":38.712628},{"c":38.52,"h":38.82,"l":38.52,"n":443,"o":38.715,"t":"2026-10-14T13:45:00Z","v":23710,"vw":38.723116},{"c":38.29,"h":38.57,"l":38.23,"n":448,"o":38.53,"t":"2026-10-14T14:00:00Z","v":26615,"vw":38.39661},{"c":38.255,"h":38.355,"l":38.185,"n":320,"o":38.27,"t":"2026-10-14T14:15:00Z","v":19592,"vw":38.239289},{"c":38.24,"h":38.41,"l":38.24,"n":158,"o":38.28,"t":"2026-10-14T14:30:00Z","v":7156,"vw":38.30591},{"c":38.38,"h":38.4,"l":38.28,"n":176,"o":38.295,"t":"2026-10-14T14:45:00Z","v":7149,"vw":38.326836},{"c":38.39,"h":38.41,"l":38.27,"n":396,"o":38.35,"t":"2026-10-14T15:00:00Z","v":30031,"vw":38.354292},{"c":38.675,"h":38.74,"l":38.37,"n":307,"o":38.37,"t":"2026-10-14T15:15:00Z","v":21915,"vw":38.654929},{"c":38.54,"h":38.62,"l":38.41,"n":254,"o":38.62,"t":"2026-10-14T15:30:00Z","v":14880,"vw":38.55766},{"c":38.395,"h":38.58,"l":38.315,"n":487,"o":38.58,"t":"2026-10-14T15:45:00Z","v":41388,"vw":38.373429},{"c":38.38,"h":38.41,"l":38.33,"n":313,"o":38.395,"t":"2026-10-14T16:00:00Z","v":39833,"vw":38.361732},{"c":38.2,"h":38.38,"l":38.16,"n":704,"o":38.35,"t":"2026-10-14T16:15:00Z","v":97744,"vw":38.300788},{"c":38.12,"h":38.19,"l":38.1,"n":202,"o":38.19,"t":"2026-10-14T16:30:00Z","v":11859,"vw":38.141189},{"c":38.16,"h":38.32,"l":38.13,"n":365,"o":38.16,"t":"2026-10-14T16:45:00Z","v":21941,"vw":38.256642},{"c":38.17,"h":38.26,"l":38.145,"n":211,"o":38.24,"t":"2026-10-14T17:00:00Z","v":11325,"vw":38.202748},{"c":38.19,"h":38.24,"l":38.155,"n":199,"o":38.16,"t":"2026-10-14T17:15:00Z","v":9639,"vw":38.189105},{"c":38.055,"h":38.2,"l":38.04,"n":359,"o":38.161,"t":"2026-10-14T17:30:00Z","v":18785,"vw":38.127313},{"c":38.03,"h":38.105,"l":37.95,"n":426,"o":38.05,"t":"2026-10-14T17:45:00Z","v":26493,"vw":38.031336},{"c":37.935,"h":38.1,"l":37.87,"n":452,"o":38,"t":"2026-10-14T18:00:00Z","v":23391,"vw":37.963212},{"c":37.87,"h":38.01,"l":37.87,"n":344,"o":37.93,"t":"2026-10-14T18:15:00Z","v":18275,"vw":37.946421},{"c":37.915,"h":37.99,"l":37.89,"n":495,"o":37.945,"t":"2026-10-14T18:30:00Z","v":29980,"vw":37.943053},{"c":37.85,"h":38,"l":37.85,"n":616,"o":37.9,"t":"2026-10-14T18:45:00Z","v":45822,"vw":37.933474},{"c":37.87,"h":37.915,"l":37.82,"n":510,"o":37.88,"t":"2026-10-14T19:00:00Z","v":25604,"vw":37.867112},{"c":38.035,"h":38.06,"l":37.85,"n":604,"o":37.87,"t":"2026-10-14T19:15:00Z","v":31769,"vw":37.975362},{"c":38.16,"h":38.175,"l":37.95,"n":920,"o":38.02,"t":"2026-10-14T19:30:00Z","v":49534,"vw":38.053675},{"c":38.365,"h":38.38,"l":38.08,"n":2841,"o":38.125,"t":"2026-10-14T19:45:00Z","v":178409,"vw":38.284696},{"c":38.37,"h":38.37,"l":38.37,"n":25,"o":38.37,"t":"2026-10-14T20:00:00Z","v":98316,"vw":38.37},{"c":35.55,"h":37.5,"l":35.55,"n":9,"o":37.5,"t":"2026-10-15T08:00:00Z","v":326,"vw":36.85},{"c":38.1,"h":38.1,"l":38.05,"n":10,"o":38.05,"t":"2026-10-15T09:15:00Z","v":210,"vw":38.075},{"c":37.5782,"h":37.5782,"l":37.5782,"n":1,"o":37.5782,"t":"2026-10-15T09:45:00Z","v":112,"vw":37.5782},{"c":38,"h":38,"l":38,"n":3,"o":38,"t":"2026-10-15T10:15:00Z","v":250,"vw":38},{"c":38.16,"h":38.25,"l":38.16,"n":76,"o":38.25,"t":"2026-10-15T12:45:00Z","v":1322,"vw":38.205},{"c":38.02,"h":38.41,"l":37.8,"n":296,"o":38.21,"t":"2026-10-15T13:30:00Z","v":33356,"vw":38.193361},{"c":38.19,"h":38.41,"l":37.89,"n":641,"o":38.077,"t":"2026-10-15T13:45:00Z","v":49977,"vw":38.191675},{"c":38.86,"h":38.87,"l":38.325,"n":626,"o":38.325,"t":"2026-10-15T14:00:00Z","v":46697,"vw":38.708384},{"c":38.68,"h":38.86,"l":38.23,"n":589,"o":38.86,"t":"2026-10-15T14:15:00Z","v":51241,"vw":38.540883},{"c":38.88,"h":38.98,"l":38.59,"n":708,"o":38.68,"t":"2026-10-15T14:30:00Z","v":105081,"vw":38.835713},{"c":39.33,"h":39.43,"l":38.78,"n":720,"o":38.835,"t":"2026-10-15T14:45:00Z","v":272483,"vw":38.84649},{"c":39.8883,"h":40.2,"l":39.355,"n":633,"o":39.355,"t":"2026-10-15T15:00:00Z","v":36855,"vw":39.766896},{"c":40.2,"h":40.2,"l":39.75,"n":795,"o":39.86,"t":"2026-10-15T15:15:00Z","v":52635,"vw":40.011871},{"c":40.265,"h":40.415,"l":40.12,"n":802,"o":40.19,"t":"2026-10-15T15:30:00Z","v":51677,"vw":40.283739},{"c":40.19,"h":40.3,"l":39.85,"n":710,"o":40.24,"t":"2026-10-15T15:45:00Z","v":58382,"vw":40.10298},{"c":39.9,"h":40.19,"l":39.9,"n":540,"o":40.19,"t":"2026-10-15T16:00:00Z","v":30525,"vw":40.068373},{"c":39.965,"h":40,"l":39.89,"n":436,"o":39.89,"t":"2026-10-15T16:15:00Z","v":21946,"vw":39.939127},{"c":40.02,"h":40.07,"l":39.98,"n":593,"o":40,"t":"2026-10-15T16:30:00Z","v":34176,"vw":40.016132},{"c":40.07,"h":40.185,"l":39.985,"n":780,"o":40.03,"t":"2026-10-15T16:45:00Z","v":51887,"vw":40.085118},{"c":40.265,"h":40.265,"l":40.02,"n":787,"o":40.055,"t":"2026-10-15T17:00:00Z","v":68093,"vw":40.073278},{"c":40.105,"h":40.265,"l":40.07,"n":500,"o":40.25,"t":"2026-10-15T17:15:00Z","v":27306,"vw":40.137385},{"c":40.29,"h":40.3,"l":40.105,"n":879,"o":40.105,"t":"2026-10-15T17:30:00Z","v":61091,"vw":40.218035},{"c":40.425,"h":40.53,"l":40.19,"n":1075,"o":40.27,"t":"2026-10-15T17:45:00Z","v":60344,"vw":40.380422},{"c":40.145,"h":40.425,"l":40.095,"n":675,"o":40.425,"t":"2026-10-15T18:00:00Z","v":30509,"vw":40.191673},{"c":39.925,"h":40.15,"l":39.89,"n":679,"o":40.145,"t":"2026-10-15T18:15:00Z","v":43867,"vw":40.049949},{"c":39.87,"h":39.97,"l":39.855,"n":769,"o":39.9,"t":"2026-10-15T18:30:00Z","v":41768,"vw":39.911731},{"c":39.865,"h":39.9,"l":39.71,"n":948,"o":39.875,"t":"2026-10-15T18:45:00Z","v":58853,"vw":39.811918},{"c":39.85,"h":39.915,"l":39.77,"n":785,"o":39.875,"t":"2026-10-15T19:00:00Z","v":43020,"vw":39.824831},{"c":39.73,"h":39.86,"l":39.7,"n":972,"o":39.855,"t":"2026-10-15T19:15:00Z","v":55024,"vw":39.786978},{"c":39.77,"h":39.78,"l":39.63,"n":1277,"o":39.73,"t":"2026-10-15T19:30:00Z","v":75057,"vw":39.709143},{"c":40.18,"h":40.32,"l":39.69,"n":4144,"o":39.77,"t":"2026-10-15T19:45:00Z","v":278299,"vw":40.125826},{"c":40.23,"h":40.23,"l":40.23,"n":23,"o":40.23,"t":"2026-10-15T20:00:00Z","v":164572,"vw":40.23},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-15T22:15:00Z","v":1000,"vw":40},{"c":40.05,"h":40.05,"l":40,"n":36,"o":40,"t":"2026-10-16T08:00:00Z","v":669,"vw":40.025124},{"c":40.03,"h":40.03,"l":40.03,"n":3,"o":40.03,"t":"2026-10-16T11:15:00Z","v":200,"vw":40.03},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-16T12:30:00Z","v":300,"vw":40.4},{"c":39.9,"h":40.73,"l":39.9,"n":654,"o":40.61,"t":"2026-10-16T13:30:00Z","v":74871,"vw":40.431743},{"c":39.81,"h":39.99,"l":39.745,"n":399,"o":39.9,"t":"2026-10-16T13:45:00Z","v":16707,"vw":39.888941},{"c":39.835,"h":39.835,"l":39.47,"n":1222,"o":39.71,"t":"2026-10-16T14:00:00Z","v":72774,"vw":39.613076},{"c":39.54,"h":39.94,"l":39.51,"n":968,"o":39.835,"t":"2026-10-16T14:15:00Z","v":61134,"vw":39.701364},{"c":39.48,"h":39.57,"l":39.39,"n":668,"o":39.54,"t":"2026-10-16T14:30:00Z","v":31969,"vw":39.449785},{"c":39.39,"h":39.57,"l":39.39,"n":663,"o":39.455,"t":"2026-10-16T14:45:00Z","v":34529,"vw":39.490957},{"c":39.1125,"h":39.47,"l":38.98,"n":692,"o":39.41,"t":"2026-10-16T15:00:00Z","v":42929,"vw":39.318678},{"c":38.83,"h":39.16,"l":38.825,"n":458,"o":39.15,"t":"2026-10-16T15:15:00Z","v":21146,"vw":38.993628},{"c":38.89,"h":38.93,"l":38.8,"n":618,"o":38.835,"t":"2026-10-16T15:30:00Z","v":30311,"vw":38.87074},{"c":38.875,"h":39.02,"l":38.8,"n":353,"o":38.8875,"t":"2026-10-16T15:45:00Z","v":20136,"vw":38.889026},{"c":39.115,"h":39.19,"l":38.875,"n":486,"o":38.875,"t":"2026-10-16T16:00:00Z","v":21686,"vw":39.081228},{"c":39.24,"h":39.24,"l":38.95,"n":629,"o":39.115,"t":"2026-10-16T16:15:00Z","v":33754,"vw":39.090689},{"c":39.19,"h":39.25,"l":39.11,"n":400,"o":39.25,"t":"2026-10-16T16:30:00Z","v":16018,"vw":39.17994},{"c":39,"h":39.22,"l":38.985,"n":476,"o":39.19,"t":"2026-10-16T16:45:00Z","v":23068,"vw":39.120569},{"c":38.835,"h":39.05,"l":38.82,"n":624,"o":39.03,"t":"2026-10-16T17:00:00Z","v":27714,"vw":38.928617},{"c":38.765,"h":38.9,"l":38.73,"n":875,"o":38.8,"t":"2026-10-16T17:15:00Z","v":46419,"vw":38.820498},{"c":38.87,"h":38.94,"l":38.765,"n":636,"o":38.765,"t":"2026-10-16T17:30:00Z","v":26679,"vw":38.845172},{"c":38.8,"h":38.84,"l":38.7,"n":851,"o":38.84,"t":"2026-10-16T17:45:00Z","v":52207,"vw":38.785675},{"c":38.74,"h":38.77,"l":38.6,"n":646,"o":38.76,"t":"2026-10-16T18:00:00Z","v":29400,"vw":38.685729},{"c":38.72,"h":38.78,"l":38.7,"n":567,"o":38.74,"t":"2026-10-16T18:15:00Z","v":25514,"vw":38.73543},{"c":38.765,"h":38.85,"l":38.72,"n":470,"o":38.72,"t":"2026-10-16T18:30:00Z","v":20520,"vw":38.778482},{"c":38.71,"h":38.8,"l":38.62,"n":656,"o":38.77,"t":"2026-10-16T18:45:00Z","v":28470,"vw":38.710075},{"c":38.815,"h":38.83,"l":38.68,"n":609,"o":38.7,"t":"2026-10-16T19:00:00Z","v":28752,"vw":38.755422},{"c":38.78,"h":38.88,"l":38.75,"n":891,"o":38.815,"t":"2026-10-16T19:15:00Z","v":42796,"vw":38.84568},{"c":38.585,"h":38.8,"l":38.52,"n":1236,"o":38.78,"t":"2026-10-16T19:30:00Z","v":60882,"vw":38.641365},{"c":38.82,"h":38.87,"l":38.55,"n":3445,"o":38.57,"t":"2026-10-16T19:45:00Z","v":237415,"vw":38.796492},{"c":38.82,"h":38.82,"l":38.82,"n":17,"o":38.82,"t":"2026-10-16T20:00:00Z","v":136600,"vw":38.82},{"c":39.1392,"h":39.1392,"l":39.1392,"n":1,"o":39.1392,"t":"2026-10-16T22:30:00Z","v":100,"vw":39.1392},{"c":39.7751,"h":39.7751,"l":39.6125,"n":2,"o":39.6125,"t":"2026-10-16T22:45:00Z","v":250,"vw":39.67754},{"c":39.1095,"h":39.1095,"l":39.1095,"n":1,"o":39.1095,"t":"2026-10-16T23:00:00Z","v":100,"vw":39.1095},{"c":38.9,"h":39.5,"l":38,"n":150,"o":38,"t":"2026-10-19T08:00:00Z","v":11368,"vw":38.885496},{"c":39,"h":39,"l":39,"n":7,"o":39,"t":"2026-10-19T08:15:00Z","v":106,"vw":39},{"c":38.95,"h":39,"l":38.95,"n":15,"o":39,"t":"2026-10-19T08:30:00Z","v":606,"vw":38.983333},{"c":38.86,"h":38.86,"l":38.86,"n":1,"o":38.86,"t":"2026-10-19T08:45:00Z","v":100,"vw":38.86},{"c":39.42,"h":39.42,"l":38.86,"n":259,"o":38.86,"t":"2026-10-19T09:00:00Z","v":7986,"vw":39.156039},{"c":39.95,"h":39.98,"l":39.92,"n":40,"o":39.92,"t":"2026-10-19T09:15:00Z","v":5342,"vw":39.930542},{"c":40,"h":40,"l":39.66,"n":18,"o":39.9,"t":"2026-10-19T11:00:00Z","v":2011,"vw":39.923793},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-19T12:30:00Z","v":1000,"vw":40.2},{"c":40.39,"h":40.45,"l":40.36,"n":4,"o":40.36,"t":"2026-10-19T12:45:00Z","v":410,"vw":40.4125},{"c":40.52,"h":40.52,"l":40.39,"n":4,"o":40.52,"t":"2026-10-19T13:00:00Z","v":9381,"vw":40.508169},{"c":40.7,"h":40.98,"l":40.21,"n":24,"o":40.94,"t":"2026-10-19T13:15:00Z","v":4992,"vw":40.87752},{"c":39.495,"h":40.62,"l":39.37,"n":367,"o":40.62,"t":"2026-10-19T13:30:00Z","v":68551,"vw":40.32999},{"c":39.55,"h":39.71,"l":39.48,"n":436,"o":39.495,"t":"2026-10-19T13:45:00Z","v":19791,"vw":39.583375},{"c":39.495,"h":39.615,"l":39.46,"n":747,"o":39.48,"t":"2026-10-19T14:00:00Z","v":40609,"vw":39.517337},{"c":39.525,"h":39.59,"l":39.365,"n":589,"o":39.525,"t":"2026-10-19T14:15:00Z","v":28368,"vw":39.446663},{"c":39.63,"h":39.9,"l":39.37,"n":1236,"o":39.525,"t":"2026-10-19T14:30:00Z","v":89580,"vw":39.688073},{"c":39.6,"h":39.7998,"l":39.56,"n":553,"o":39.72,"t":"2026-10-19T14:45:00Z","v":36429,"vw":39.715756},{"c":39.655,"h":39.67,"l":39.52,"n":552,"o":39.6,"t":"2026-10-19T15:00:00Z","v":30141,"vw":39.571799},{"c":39.55,"h":39.64,"l":39.43,"n":539,"o":39.64,"t":"2026-10-19T15:15:00Z","v":26059,"vw":39.52853},{"c":39.61,"h":39.64,"l":39.41,"n":624,"o":39.555,"t":"2026-10-19T15:30:00Z","v":31971,"vw":39.538161},{"c":39.605,"h":39.66,"l":39.545,"n":533,"o":39.62,"t":"2026-10-19T15:45:00Z","v":25309,"vw":39.614957},{"c":39.54,"h":39.6299,"l":39.47,"n":536,"o":39.58,"t":"2026-10-19T16:00:00Z","v":25704,"vw":39.535728},{"c":39.525,"h":39.58,"l":39.45,"n":461,"o":39.535,"t":"2026-10-19T16:15:00Z","v":24560,"vw":39.502241},{"c":39.49,"h":39.52,"l":39.405,"n":401,"o":39.52,"t":"2026-10-19T16:30:00Z","v":18368,"vw":39.453997},{"c":39.48,"h":39.53,"l":39.45,"n":265,"o":39.47,"t":"2026-10-19T16:45:00Z","v":7650,"vw":39.504802},{"c":39.505,"h":39.55,"l":39.45,"n":375,"o":39.49,"t":"2026-10-19T17:00:00Z","v":17618,"vw":39.497677},{"c":39.53,"h":39.53,"l":39.435,"n":367,"o":39.5,"t":"2026-10-19T17:15:00Z","v":14254,"vw":39.4903},{"c":39.43,"h":39.51,"l":39.43,"n":464,"o":39.51,"t":"2026-10-19T17:30:00Z","v":24973,"vw":39.468504},{"c":39.38,"h":39.46,"l":39.32,"n":605,"o":39.4,"t":"2026-10-19T17:45:00Z","v":31947,"vw":39.37757},{"c":39.46,"h":39.49,"l":39.33,"n":626,"o":39.385,"t":"2026-10-19T18:00:00Z","v":29132,"vw":39.425008},{"c":39.44,"h":39.56,"l":39.405,"n":745,"o":39.51,"t":"2026-10-19T18:15:00Z","v":44268,"vw":39.458289},{"c":39.41,"h":39.46,"l":39.38,"n":563,"o":39.445,"t":"2026-10-19T18:30:00Z","v":29359,"vw":39.418141},{"c":39.355,"h":39.44,"l":39.32,"n":762,"o":39.425,"t":"2026-10-19T18:45:00Z","v":46434,"vw":39.375322},{"c":39.6,"h":39.6,"l":39.34,"n":836,"o":39.355,"t":"2026-10-19T19:00:00Z","v":44289,"vw":39.457512},{"c":39.68,"h":39.695,"l":39.55,"n":902,"o":39.58,"t":"2026-10-19T19:15:00Z","v":44905,"vw":39.619475},{"c":39.63,"h":39.73,"l":39.6,"n":1295,"o":39.695,"t":"2026-10-19T19:30:00Z","v":72788,"vw":39.647737},{"c":39.69,"h":39.74,"l":39.52,"n":3565,"o":39.63,"t":"2026-10-19T19:45:00Z","v":248085,"vw":39.676308},{"c":39.55,"h":39.71,"l":39.55,"n":26,"o":39.71,"t":"2026-10-19T20:00:00Z","v":150219,"vw":39.709893},{"c":39.6,"h":39.95,"l":39.2,"n":252,"o":39.2,"t":"2026-10-20T08:00:00Z","v":12915,"vw":39.601438},{"c":39.75,"h":39.85,"l":39.75,"n":37,"o":39.85,"t":"2026-10-20T08:30:00Z","v":1899,"vw":39.802239},{"c":39.75,"h":39.9,"l":39.7,"n":39,"o":39.9,"t":"2026-10-20T11:15:00Z","v":3155,"vw":39.814928},{"c":41.23,"h":41.23,"l":39.93,"n":739,"o":39.93,"t":"2026-10-20T13:30:00Z","v":53979,"vw":40.467405},{"c":41.58,"h":41.58,"l":41.06,"n":647,"o":41.22,"t":"2026-10-20T13:45:00Z","v":46365,"vw":41.321611},{"c":40.94,"h":41.6899,"l":40.93,"n":571,"o":41.6899,"t":"2026-10-20T14:00:00Z","v":51274,"vw":41.325852},{"c":41.155,"h":41.34,"l":40.93,"n":686,"o":41.01,"t":"2026-10-20T14:15:00Z","v":70474,"vw":41.146728},{"c":41.32,"h":41.42,"l":41.19,"n":547,"o":41.225,"t":"2026-10-20T14:30:00Z","v":40311,"vw":41.323883},{"c":41.64,"h":41.67,"l":41.315,"n":445,"o":41.35,"t":"2026-10-20T14:45:00Z","v":24876,"vw":41.529777},{"c":41.39,"h":41.7,"l":41.35,"n":433,"o":41.58,"t":"2026-10-20T15:00:00Z","v":28651,"vw":41.531557},{"c":41.63,"h":41.63,"l":41.3105,"n":500,"o":41.45,"t":"2026-10-20T15:15:00Z","v":31468,"vw":41.525786},{"c":41.54,"h":41.65,"l":41.535,"n":540,"o":41.6,"t":"2026-10-20T15:30:00Z","v":37975,"vw":41.585221},{"c":41.47,"h":41.525,"l":41.37,"n":408,"o":41.525,"t":"2026-10-20T15:45:00Z","v":24712,"vw":41.442546},{"c":41.51,"h":41.55,"l":41.35,"n":440,"o":41.47,"t":"2026-10-20T16:00:00Z","v":19915,"vw":41.468291},{"c":41.43,"h":41.58,"l":41.315,"n":473,"o":41.51,"t":"2026-10-20T16:15:00Z","v":27864,"vw":41.457008},{"c":41.475,"h":41.55,"l":41.38,"n":307,"o":41.42,"t":"2026-10-20T16:30:00Z","v":21159,"vw":41.477827},{"c":41.435,"h":41.47,"l":41.38,"n":329,"o":41.44,"t":"2026-10-20T16:45:00Z","v":16860,"vw":41.427546},{"c":41.44,"h":41.55,"l":41.385,"n":577,"o":41.44,"t":"2026-10-20T17:00:00Z","v":39908,"vw":41.469638},{"c":41.5,"h":41.51,"l":41.43,"n":375,"o":41.48,"t":"2026-10-20T17:15:00Z","v":19423,"vw":41.468808},{"c":41.67,"h":41.67,"l":41.45,"n":602,"o":41.5,"t":"2026-10-20T17:30:00Z","v":50820,"vw":41.567902},{"c":41.63,"h":41.69,"l":41.565,"n":768,"o":41.62,"t":"2026-10-20T17:45:00Z","v":49623,"vw":41.636409},{"c":41.54,"h":41.69,"l":41.47,"n":663,"o":41.66,"t":"2026-10-20T18:00:00Z","v":50710,"vw":41.615427},{"c":41.455,"h":41.56,"l":41.45,"n":592,"o":41.54,"t":"2026-10-20T18:15:00Z","v":41206,"vw":41.505839},{"c":41.47,"h":41.53,"l":41.37,"n":542,"o":41.455,"t":"2026-10-20T18:30:00Z","v":31152,"vw":41.468692},{"c":41.525,"h":41.55,"l":41.44,"n":526,"o":41.46,"t":"2026-10-20T18:45:00Z","v":34724,"vw":41.503686},{"c":41.48,"h":41.59,"l":41.45,"n":598,"o":41.525,"t":"2026-10-20T19:00:00Z","v":34096,"vw":41.524918},{"c":41.735,"h":41.76,"l":41.375,"n":1013,"o":41.47,"t":"2026-10-20T19:15:00Z","v":102830,"vw":41.580181},{"c":41.81,"h":41.85,"l":41.685,"n":1395,"o":41.76,"t":"2026-10-20T19:30:00Z","v":89419,"vw":41.771621},{"c":41.78,"h":42.06,"l":41.74,"n":3638,"o":41.8,"t":"2026-10-20T19:45:00Z","v":350014,"vw":41.887929},{"c":41.78,"h":41.78,"l":41.78,"n":24,"o":41.78,"t":"2026-10-20T20:00:00Z","v":157338,"vw":41.78},{"c":41.79,"h":41.85,"l":41.57,"n":118,"o":41.85,"t":"2026-10-21T08:00:00Z","v":3732,"vw":41.713809},{"c":41.62,"h":41.62,"l":41.62,"n":22,"o":41.62,"t":"2026-10-21T09:00:00Z","v":415,"vw":41.62},{"c":41.56,"h":41.56,"l":41.56,"n":6,"o":41.56,"t":"2026-10-21T09:45:00Z","v":107,"vw":41.56},{"c":42.11,"h":42.12,"l":41,"n":855,"o":41.71,"t":"2026-10-21T13:30:00Z","v":93322,"vw":41.616489},{"c":42.25,"h":42.35,"l":42.02,"n":405,"o":42.1,"t":"2026-10-21T13:45:00Z","v":31839,"vw":42.135522},{"c":42.09,"h":42.35,"l":41.86,"n":581,"o":42.255,"t":"2026-10-21T14:00:00Z","v":62764,"vw":42.164941},{"c":42.1,"h":42.135,"l":41.97,"n":346,"o":42.085,"t":"2026-10-21T14:15:00Z","v":13646,"vw":42.07497},{"c":42.195,"h":42.21,"l":42,"n":478,"o":42.1,"t":"2026-10-21T14:30:00Z","v":24169,"vw":42.079274},{"c":42.42,"h":42.48,"l":42.16,"n":395,"o":42.2,"t":"2026-10-21T14:45:00Z","v":16035,"vw":42.308688},{"c":42.19,"h":42.42,"l":42.17,"n":302,"o":42.42,"t":"2026-10-21T15:00:00Z","v":18703,"vw":42.305851},{"c":42.36,"h":42.38,"l":42.2,"n":369,"o":42.205,"t":"2026-10-21T15:15:00Z","v":20104,"vw":42.290765},{"c":42.38,"h":42.48,"l":42.34,"n":468,"o":42.38,"t":"2026-10-21T15:30:00Z","v":21619,"vw":42.400418},{"c":42.28,"h":42.4,"l":42.22,"n":316,"o":42.39,"t":"2026-10-21T15:45:00Z","v":12273,"vw":42.357252},{"c":42.155,"h":42.23,"l":42.13,"n":233,"o":42.22,"t":"2026-10-21T16:00:00Z","v":10541,"vw":42.178255},{"c":42.18,"h":42.21,"l":42.135,"n":243,"o":42.17,"t":"2026-10-21T16:15:00Z","v":8499,"vw":42.174911},{"c":42.07,"h":42.22,"l":42.07,"n":496,"o":42.15,"t":"2026-10-21T16:30:00Z","v":19012,"vw":42.144089},{"c":41.9377,"h":42.15,"l":41.9377,"n":302,"o":42.09,"t":"2026-10-21T16:45:00Z","v":13598,"vw":42.072789},{"c":41.815,"h":41.99,"l":41.805,"n":390,"o":41.945,"t":"2026-10-21T17:00:00Z","v":20991,"vw":41.90693},{"c":41.805,"h":41.88,"l":41.735,"n":213,"o":41.88,"t":"2026-10-21T17:15:00Z","v":9040,"vw":41.781184},{"c":41.75,"h":41.82,"l":41.72,"n":287,"o":41.805,"t":"2026-10-21T17:30:00Z","v":14290,"vw":41.77048},{"c":41.66,"h":41.76,"l":41.63,"n":282,"o":41.75,"t":"2026-10-21T17:45:00Z","v":13018,"vw":41.679183},{"c":41.76,"h":41.8,"l":41.66,"n":658,"o":41.675,"t":"2026-10-21T18:00:00Z","v":51284,"vw":41.750962},{"c":41.615,"h":41.805,"l":41.59,"n":498,"o":41.76,"t":"2026-10-21T18:15:00Z","v":25120,"vw":41.688649},{"c":41.585,"h":41.745,"l":41.585,"n":410,"o":41.61,"t":"2026-10-21T18:30:00Z","v":19985,"vw":41.656082},{"c":41.255,"h":41.64,"l":41.21,"n":524,"o":41.615,"t":"2026-10-21T18:45:00Z","v":32395,"vw":41.476448},{"c":40.97,"h":41.255,"l":40.9595,"n":782,"o":41.255,"t":"2026-10-21T19:00:00Z","v":45690,"vw":41.062145},{"c":41.285,"h":41.285,"l":41.005,"n":621,"o":41.005,"t":"2026-10-21T19:15:00Z","v":28621,"vw":41.157849},{"c":41.23,"h":41.36,"l":41.2,"n":862,"o":41.27,"t":"2026-10-21T19:30:00Z","v":46355,"vw":41.276483},{"c":41.1,"h":41.38,"l":41.06,"n":2257,"o":41.2695,"t":"2026-10-21T19:45:00Z","v":136648,"vw":41.193845},{"c":41.14,"h":41.14,"l":41.14,"n":22,"o":41.14,"t":"2026-10-21T20:00:00Z","v":125867,"vw":41.14},{"c":40.8,"h":40.82,"l":40.6,"n":63,"o":40.8,"t":"2026-10-22T09:30:00Z","v":2037,"vw":40.767607},{"c":40.9997,"h":40.9997,"l":40.3,"n":27,"o":40.3,"t":"2026-10-22T12:00:00Z","v":1400,"vw":40.763233},{"c":40.98,"h":40.98,"l":40.98,"n":2,"o":40.98,"t":"2026-10-22T12:15:00Z","v":101,"vw":40.98},{"c":40.8,"h":40.85,"l":40.8,"n":26,"o":40.85,"t":"2026-10-22T12:30:00Z","v":1248,"vw":40.8375},{"c":40.9,"h":40.98,"l":40.65,"n":27,"o":40.98,"t":"2026-10-22T12:45:00Z","v":1436,"vw":40.882476},{"c":40.3,"h":40.3,"l":40.3,"n":4,"o":40.3,"t":"2026-10-22T13:00:00Z","v":203,"vw":40.3},{"c":41.04,"h":41.29,"l":40.62,"n":213,"o":41.29,"t":"2026-10-22T13:30:00Z","v":31117,"vw":41.107248},{"c":40.8875,"h":41.13,"l":40.765,"n":186,"o":40.98,"t":"2026-10-22T13:45:00Z","v":11944,"vw":40.910593},{"c":41.19,"h":41.27,"l":40.79,"n":401,"o":40.79,"t":"2026-10-22T14:00:00Z","v":24690,"vw":41.01801},{"c":40.675,"h":41.26,"l":40.67,"n":272,"o":41.18,"t":"2026-10-22T14:15:00Z","v":13685,"vw":41.019967},{"c":40.835,"h":40.86,"l":40.58,"n":300,"o":40.58,"t":"2026-10-22T14:30:00Z","v":12822,"vw":40.687492},{"c":40.945,"h":40.975,"l":40.71,"n":294,"o":40.835,"t":"2026-10-22T14:45:00Z","v":12926,"vw":40.797597},{"c":40.88,"h":41.02,"l":40.79,"n":238,"o":40.955,"t":"2026-10-22T15:00:00Z","v":15086,"vw":40.900829},{"c":41.15,"h":41.15,"l":40.95,"n":320,"o":40.95,"t":"2026-10-22T15:15:00Z","v":22915,"vw":41.066653},{"c":41.11,"h":41.32,"l":41.07,"n":391,"o":41.11,"t":"2026-10-22T15:30:00Z","v":26186,"vw":41.162249},{"c":41.27,"h":41.27,"l":41.1,"n":221,"o":41.1,"t":"2026-10-22T15:45:00Z","v":10172,"vw":41.199393},{"c":41.015,"h":41.25,"l":41.005,"n":330,"o":41.25,"t":"2026-10-22T16:00:00Z","v":17669,"vw":41.137813},{"c":41.21,"h":41.22,"l":40.98,"n":279,"o":41.015,"t":"2026-10-22T16:15:00Z","v":15963,"vw":41.097022},{"c":40.77,"h":41.13,"l":40.75,"n":389,"o":41.13,"t":"2026-10-22T16:30:00Z","v":16545,"vw":40.905015},{"c":40.755,"h":40.81,"l":40.64,"n":273,"o":40.74,"t":"2026-10-22T16:45:00Z","v":16976,"vw":40.716016},{"c":40.735,"h":40.81,"l":40.61,"n":474,"o":40.755,"t":"2026-10-22T17:00:00Z","v":34581,"vw":40.68293},{"c":40.86,"h":40.9,"l":40.75,"n":499,"o":40.755,"t":"2026-10-22T17:15:00Z","v":33521,"vw":40.812484},{"c":40.875,"h":40.92,"l":40.75,"n":323,"o":40.8675,"t":"2026-10-22T17:30:00Z","v":21158,"vw":40.856004},{"c":40.815,"h":40.9,"l":40.73,"n":277,"o":40.89,"t":"2026-10-22T17:45:00Z","v":14797,"vw":40.808113},{"c":40.67,"h":40.81,"l":40.59,"n":519,"o":40.77,"t":"2026-10-22T18:00:00Z","v":35610,"vw":40.667682},{"c":40.67,"h":40.755,"l":40.56,"n":458,"o":40.69,"t":"2026-10-22T18:15:00Z","v":34531,"vw":40.632983},{"c":40.875,"h":40.93,"l":40.63,"n":935,"o":40.65,"t":"2026-10-22T18:30:00Z","v":73400,"vw":40.779863},{"c":40.795,"h":40.88,"l":40.75,"n":637,"o":40.84,"t":"2026-10-22T18:45:00Z","v":54409,"vw":40.804444},{"c":40.72,"h":40.87,"l":40.69,"n":567,"o":40.795,"t":"2026-10-22T19:00:00Z","v":34309,"vw":40.789403},{"c":40.885,"h":40.96,"l":40.72,"n":838,"o":40.72,"t":"2026-10-22T19:15:00Z","v":68362,"vw":40.853049},{"c":40.865,"h":40.93,"l":40.77,"n":1312,"o":40.9,"t":"2026-10-22T19:30:00Z","v":109212,"vw":40.875142},{"c":41.29,"h":41.37,"l":40.78,"n":3959,"o":40.86,"t":"2026-10-22T19:45:00Z","v":355916,"vw":41.169077},{"c":41.33,"h":41.33,"l":41.33,"n":27,"o":41.33,"t":"2026-10-22T20:00:00Z","v":189566,"vw":41.33},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-22T21:45:00Z","v":100,"vw":41.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.47742243436754184,"strike":49.32935560859188,"iv":0.5338983770883056,"gamma":0.035752028639618134,"theta":-0.024742338902147974,"vega":0.026108210023866346,"rho":0.004378068928482623,"breakevenPct":20.306227156906836},{"delta":0.2,"premium":0.7041527446300717,"strike":48.13603818615752,"iv":0.5394115035799523,"gamma":0.04136062052505966,"theta":-0.029444009546539383,"vega":0.030571217183770885,"rho":0.005818186449020297,"breakevenPct":17.971475678230895},{"delta":0.25,"premium":0.9308830548926015,"strike":46.94272076372315,"iv":0.5449246300715991,"gamma":0.04696921241050119,"theta":-0.03414568019093078,"vega":0.03503422434367542,"rho":0.007258303969557969,"breakevenPct":15.636724199554957},{"delta":0.3,"premium":1.1576133651551312,"strike":45.74940334128878,"iv":0.5504377565632458,"gamma":0.05257780429594272,"theta":-0.038847350835322196,"vega":0.03949723150357995,"rho":0.008698421490095642,"breakevenPct":13.301972720879018},{"delta":0.35,"premium":1.4185906040268457,"strike":44.68791946308725,"iv":0.5515906040268456,"gamma":0.056505704697986575,"theta":-0.04179375838926174,"vega":0.042412348993288586,"rho":0.010119129547557495,"breakevenPct":11.368381804623414},{"delta":0.4,"premium":1.7373825503355709,"strike":43.848993288590606,"iv":0.5453825503355705,"gamma":0.057596308724832214,"theta":-0.04177697986577181,"vega":0.04271436241610738,"rho":0.011507071092084901,"breakevenPct":10.112018934604285},{"delta":0.45,"premium":2.056174496644296,"strike":43.01006711409396,"iv":0.5391744966442953,"gamma":0.05868691275167785,"theta":-0.04176020134228188,"vega":0.043016375838926174,"rho":0.012895012636612305,"breakevenPct":8.855656064585158},{"delta":0.5,"premium":2.3749664429530206,"strike":42.171140939597315,"iv":0.5329664429530201,"gamma":0.05977751677852349,"theta":-0.041743422818791946,"vega":0.043318389261744965,"rho":0.014282954181139708,"breakevenPct":7.599293194566032},{"delta":0.55,"premium":2.6937583892617454,"strike":41.33221476510067,"iv":0.526758389261745,"gamma":0.06086812080536913,"theta":-0.04172664429530201,"vega":0.043620402684563755,"rho":0.015670895725667114,"breakevenPct":6.342930324546904},{"delta":0.6,"premium":3.01255033557047,"strike":40.493288590604024,"iv":0.5205503355704698,"gamma":0.06195872483221477,"theta":-0.04170986577181208,"vega":0.04392241610738255,"rho":0.017058837270194516,"breakevenPct":5.086567454527778},{"delta":0.65,"premium":3.4132054524997004,"strike":39.676961435606515,"iv":0.5080053625486514,"gamma":0.06010682725863436,"theta":-0.039529660542410444,"vega":0.04204810100373157,"rho":0.0183935947245844,"breakevenPct":4.082528715232413},{"delta":0.7,"premium":3.930694414877612,"strike":38.89288725018544,"iv":0.4864164366958633,"gamma":0.05405543710968866,"theta":-0.034261846324960085,"vega":0.037067763634148015,"rho":0.019652448671690623,"breakevenPct":3.4386030557078553},{"delta":0.75,"premium":4.448183377255525,"strike":38.108813064764355,"iv":0.4648275108430753,"gamma":0.04800404696074294,"theta":-0.028994032107509712,"vega":0.032087426264564456,"rho":0.020911302618796854,"breakevenPct":2.794677396183296},{"delta":0.8,"premium":4.9656723396334375,"strike":37.32473887934328,"iv":0.44323858499028723,"gamma":0.04195265681179722,"theta":-0.02372621789005934,"vega":0.027107088894980886,"rho":0.022170156565903085,"breakevenPct":2.1507517366587363},{"delta":0.85,"premium":5.483161302011349,"strike":36.540664693922196,"iv":0.42164965913749924,"gamma":0.03590126666285151,"theta":-0.01845840367260898,"vega":0.022126751525397333,"rho":0.02342901051300931,"breakevenPct":1.5068260771341784},{"delta":0.9,"premium":6.000650264389262,"strike":35.75659050850112,"iv":0.4000607332847112,"gamma":0.029849876513905797,"theta":-0.013190589455158608,"vega":0.01714641415581377,"rho":0.02468786446011554,"breakevenPct":0.8629004176096191}],"put":[{"delta":0.1,"premium":0.8051956431470002,"strike":27.078257258800058,"iv":1.3617287183120148,"gamma":0.01304227880012064,"theta":-0.04389050862321579,"vega":0.020067255662021628,"rho":-0.0039772982543102835,"breakevenPct":36.538498512915325},{"delta":0.15,"premium":0.819402498852165,"strike":32.76099954086601,"iv":0.8937023780594935,"gamma":0.025565751683821754,"theta":-0.037656284359789835,"vega":0.026833930222981722,"rho":-0.0056701081546518504,"breakevenPct":22.846383956488296},{"delta":0.2,"premium":1.0272365339578455,"strike":35.7096018735363,"iv":0.7003874004683841,"gamma":0.03335259953161593,"theta":-0.03697400468384075,"vega":0.0316288056206089,"rho":-0.007506344237702617,"breakevenPct":16.226170677346733},{"delta":0.25,"premium":1.36096018735363,"strike":36.88056206088993,"iv":0.6856801405152225,"gamma":0.03805985948477752,"theta":-0.039901405152224824,"vega":0.03514168618266979,"rho":-0.009435831007201278,"breakevenPct":14.20386020884952},{"delta":0.3,"premium":1.6946838407494145,"strike":38.05152224824356,"iv":0.6709728805620608,"gamma":0.04276711943793911,"theta":-0.0428288056206089,"vega":0.03865456674473068,"rho":-0.01136531777669994,"breakevenPct":12.181549740352306},{"delta":0.35,"premium":2.028407494145199,"strike":39.222482435597186,"iv":0.6562656206088993,"gamma":0.047474379391100704,"theta":-0.04575620608899297,"vega":0.04216744730679157,"rho":-0.0132948045461986,"breakevenPct":10.159239271855093},{"delta":0.4,"premium":2.441811023622048,"strike":40.330708661417326,"iv":0.6463611023622047,"gamma":0.050553700787401575,"theta":-0.04753464566929134,"vega":0.04445370078740157,"rho":-0.015280792559497993,"breakevenPct":8.480923580204644},{"delta":0.45,"premium":3.012677165354331,"strike":41.31496062992126,"iv":0.645947716535433,"gamma":0.05041590551181102,"theta":-0.04704251968503937,"vega":0.04431590551181102,"rho":-0.017378437792689293,"breakevenPct":7.482407090418041},{"delta":0.5,"premium":3.5835433070866145,"strike":42.2992125984252,"iv":0.6455343307086614,"gamma":0.050278110236220475,"theta":-0.0465503937007874,"vega":0.04417811023622047,"rho":-0.019476083025880594,"breakevenPct":6.483890600631438},{"delta":0.55,"premium":4.154409448818899,"strike":43.28346456692913,"iv":0.6451209448818898,"gamma":0.05014031496062992,"theta":-0.04605826771653543,"vega":0.04404031496062992,"rho":-0.0215737282590719,"breakevenPct":5.485374110844833},{"delta":0.6,"premium":4.725275590551181,"strike":44.26771653543307,"iv":0.6447075590551181,"gamma":0.05000251968503937,"theta":-0.04556614173228346,"vega":0.043902519685039366,"rho":-0.023671373492263198,"breakevenPct":4.486857621058231},{"delta":0.65,"premium":5.434602556976099,"strike":45.35575319622012,"iv":0.6455170650361312,"gamma":0.048797165091717616,"theta":-0.044161200667037236,"vega":0.04288215675375208,"rho":-0.02587405570700942,"breakevenPct":3.572099905207663},{"delta":0.7,"premium":6.546331295163979,"strike":46.745414118954976,"iv":0.6498806003335186,"gamma":0.04448921623123958,"theta":-0.04010339077265147,"vega":0.039296831573096165,"rho":-0.028382001649399607,"breakevenPct":2.9007661261087017},{"delta":0.75,"premium":7.6580600333518625,"strike":48.13507504168983,"iv":0.6542441356309061,"gamma":0.04018126737076154,"theta":-0.036045580878265704,"vega":0.035711506392440244,"rho":-0.0308899475917898,"breakevenPct":2.2294323470097384},{"delta":0.8,"premium":8.769788771539744,"strike":49.52473596442468,"iv":0.6586076709282935,"gamma":0.03587331851028349,"theta":-0.031987770983879935,"vega":0.03212618121178432,"rho":-0.03339789353417999,"breakevenPct":1.5580985679107755},{"delta":0.85,"premium":16.38586030664395,"strike":57.18909710391822,"iv":0.9568396933560477,"gamma":0.02075417376490631,"theta":-0.03885911413969336,"vega":0.027003918228279394,"rho":-0.041016264944582916,"breakevenPct":1.4414570114147915}]},"raw":{"call":[{"delta":0.15,"premium":0.47742243436754184,"strike":49.32935560859188,"iv":0.5338983770883056,"gamma":0.035752028639618134,"theta":-0.024742338902147974,"vega":0.026108210023866346,"rho":0.004378068928482623,"breakevenPct":20.306227156906836},{"delta":0.2,"premium":0.7041527446300717,"strike":48.13603818615752,"iv":0.5394115035799523,"gamma":0.04136062052505966,"theta":-0.029444009546539383,"vega":0.030571217183770885,"rho":0.005818186449020297,"breakevenPct":17.971475678230895},{"delta":0.25,"premium":0.9308830548926015,"strike":46.94272076372315,"iv":0.5449246300715991,"gamma":0.04696921241050119,"theta":-0.03414568019093078,"vega":0.03503422434367542,"rho":0.007258303969557969,"breakevenPct":15.636724199554957},{"delta":0.3,"premium":1.1576133651551312,"strike":45.74940334128878,"iv":0.5504377565632458,"gamma":0.05257780429594272,"theta":-0.038847350835322196,"vega":0.03949723150357995,"rho":0.008698421490095642,"breakevenPct":13.301972720879018},{"delta":0.35,"premium":1.4185906040268457,"strike":44.68791946308725,"iv":0.5515906040268456,"gamma":0.056505704697986575,"theta":-0.04179375838926174,"vega":0.042412348993288586,"rho":0.010119129547557495,"breakevenPct":11.368381804623414},{"delta":0.4,"premium":1.7373825503355709,"strike":43.848993288590606,"iv":0.5453825503355705,"gamma":0.057596308724832214,"theta":-0.04177697986577181,"vega":0.04271436241610738,"rho":0.011507071092084901,"breakevenPct":10.112018934604285},{"delta":0.45,"premium":2.056174496644296,"strike":43.01006711409396,"iv":0.5391744966442953,"gamma":0.05868691275167785,"theta":-0.04176020134228188,"vega":0.043016375838926174,"rho":0.012895012636612305,"breakevenPct":8.855656064585158},{"delta":0.5,"premium":2.3749664429530206,"strike":42.171140939597315,"iv":0.5329664429530201,"gamma":0.05977751677852349,"theta":-0.041743422818791946,"vega":0.043318389261744965,"rho":0.014282954181139708,"breakevenPct":7.599293194566032},{"delta":0.55,"premium":2.6937583892617454,"strike":41.33221476510067,"iv":0.526758389261745,"gamma":0.06086812080536913,"theta":-0.04172664429530201,"vega":0.043620402684563755,"rho":0.015670895725667114,"breakevenPct":6.342930324546904},{"delta":0.6,"premium":3.01255033557047,"strike":40.493288590604024,"iv":0.5205503355704698,"gamma":0.06195872483221477,"theta":-0.04170986577181208,"vega":0.04392241610738255,"rho":0.017058837270194516,"breakevenPct":5.086567454527778},{"delta":0.65,"premium":3.4132054524997004,"strike":39.676961435606515,"iv":0.5080053625486514,"gamma":0.06010682725863436,"theta":-0.039529660542410444,"vega":0.04204810100373157,"rho":0.0183935947245844,"breakevenPct":4.082528715232413},{"delta":0.7,"premium":3.930694414877612,"strike":38.89288725018544,"iv":0.4864164366958633,"gamma":0.05405543710968866,"theta":-0.034261846324960085,"vega":0.037067763634148015,"rho":0.019652448671690623,"breakevenPct":3.4386030557078553},{"delta":0.75,"premium":4.448183377255525,"strike":38.108813064764355,"iv":0.4648275108430753,"gamma":0.04800404696074294,"theta":-0.028994032107509712,"vega":0.032087426264564456,"rho":0.020911302618796854,"breakevenPct":2.794677396183296},{"delta":0.8,"premium":4.9656723396334375,"strike":37.32473887934328,"iv":0.44323858499028723,"gamma":0.04195265681179722,"theta":-0.02372621789005934,"vega":0.027107088894980886,"rho":0.022170156565903085,"breakevenPct":2.1507517366587363},{"delta":0.85,"premium":5.483161302011349,"strike":36.540664693922196,"iv":0.42164965913749924,"gamma":0.03590126666285151,"theta":-0.01845840367260898,"vega":0.022126751525397333,"rho":0.02342901051300931,"breakevenPct":1.5068260771341784},{"delta":0.9,"premium":6.000650264389262,"strike":35.75659050850112,"iv":0.4000607332847112,"gamma":0.029849876513905797,"theta":-0.013190589455158608,"vega":0.01714641415581377,"rho":0.02468786446011554,"breakevenPct":0.8629004176096191}],"put":[{"delta":0.1,"premium":0.8051956431470002,"strike":27.078257258800058,"iv":1.3617287183120148,"gamma":0.01304227880012064,"theta":-0.04389050862321579,"vega":0.020067255662021628,"rho":-0.0039772982543102835,"breakevenPct":36.538498512915325},{"delta":0.15,"premium":0.819402498852165,"strike":32.76099954086601,"iv":0.8937023780594935,"gamma":0.025565751683821754,"theta":-0.037656284359789835,"vega":0.026833930222981722,"rho":-0.0056701081546518504,"breakevenPct":22.846383956488296},{"delta":0.2,"premium":1.0272365339578455,"strike":35.7096018735363,"iv":0.7003874004683841,"gamma":0.03335259953161593,"theta":-0.03697400468384075,"vega":0.0316288056206089,"rho":-0.007506344237702617,"breakevenPct":16.226170677346733},{"delta":0.25,"premium":1.36096018735363,"strike":36.88056206088993,"iv":0.6856801405152225,"gamma":0.03805985948477752,"theta":-0.039901405152224824,"vega":0.03514168618266979,"rho":-0.009435831007201278,"breakevenPct":14.20386020884952},{"delta":0.3,"premium":1.6946838407494145,"strike":38.05152224824356,"iv":0.6709728805620608,"gamma":0.04276711943793911,"theta":-0.0428288056206089,"vega":0.03865456674473068,"rho":-0.01136531777669994,"breakevenPct":12.181549740352306},{"delta":0.35,"premium":2.028407494145199,"strike":39.222482435597186,"iv":0.6562656206088993,"gamma":0.047474379391100704,"theta":-0.04575620608899297,"vega":0.04216744730679157,"rho":-0.0132948045461986,"breakevenPct":10.159239271855093},{"delta":0.4,"premium":2.441811023622048,"strike":40.330708661417326,"iv":0.6463611023622047,"gamma":0.050553700787401575,"theta":-0.04753464566929134,"vega":0.04445370078740157,"rho":-0.015280792559497993,"breakevenPct":8.480923580204644},{"delta":0.45,"premium":3.012677165354331,"strike":41.31496062992126,"iv":0.645947716535433,"gamma":0.05041590551181102,"theta":-0.04704251968503937,"vega":0.04431590551181102,"rho":-0.017378437792689293,"breakevenPct":7.482407090418041},{"delta":0.5,"premium":3.5835433070866145,"strike":42.2992125984252,"iv":0.6455343307086614,"gamma":0.050278110236220475,"theta":-0.0465503937007874,"vega":0.04417811023622047,"rho":-0.019476083025880594,"breakevenPct":6.483890600631438},{"delta":0.55,"premium":4.154409448818899,"strike":43.28346456692913,"iv":0.6451209448818898,"gamma":0.05014031496062992,"theta":-0.04605826771653543,"vega":0.04404031496062992,"rho":-0.0215737282590719,"breakevenPct":5.485374110844833},{"delta":0.6,"premium":4.725275590551181,"strike":44.26771653543307,"iv":0.6447075590551181,"gamma":0.05000251968503937,"theta":-0.04556614173228346,"vega":0.043902519685039366,"rho":-0.023671373492263198,"breakevenPct":4.486857621058231},{"delta":0.65,"premium":5.434602556976099,"strike":45.35575319622012,"iv":0.6455170650361312,"gamma":0.048797165091717616,"theta":-0.044161200667037236,"vega":0.04288215675375208,"rho":-0.02587405570700942,"breakevenPct":3.572099905207663},{"delta":0.7,"premium":6.546331295163979,"strike":46.745414118954976,"iv":0.6498806003335186,"gamma":0.04448921623123958,"theta":-0.04010339077265147,"vega":0.039296831573096165,"rho":-0.028382001649399607,"breakevenPct":2.9007661261087017},{"delta":0.75,"premium":7.6580600333518625,"strike":48.13507504168983,"iv":0.6542441356309061,"gamma":0.04018126737076154,"theta":-0.036045580878265704,"vega":0.035711506392440244,"rho":-0.0308899475917898,"breakevenPct":2.2294323470097384},{"delta":0.8,"premium":8.769788771539744,"strike":49.52473596442468,"iv":0.6586076709282935,"gamma":0.03587331851028349,"theta":-0.031987770983879935,"vega":0.03212618121178432,"rho":-0.03339789353417999,"breakevenPct":1.5580985679107755},{"delta":0.85,"premium":16.38586030664395,"strike":57.18909710391822,"iv":0.9568396933560477,"gamma":0.02075417376490631,"theta":-0.03885911413969336,"vega":0.027003918228279394,"rho":-0.041016264944582916,"breakevenPct":1.4414570114147915}]}},"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"}}