{"symbol":"GLPI","url":"https://intraalpha.com/companies/GLPI","capturedAt":"2026-10-23T12:03:18.133Z","state":"ready","quote":{"symbol":"GLPI","last_price":39.96,"prev_close":38.35,"regular_close":40.02,"change":1.61,"change_pct":4.1982,"regular_change":1.67,"regular_change_pct":4.3546,"extended_change":-0.06,"extended_change_pct":-0.1499,"bid":38.35,"ask":40.25,"bid_size":100,"ask_size":400,"volume":2353914,"vwap":39.753246,"open":38.43,"high":40.115,"low":38.38,"close":40.02,"trade_count":30625,"last_trade_at":"2026-10-22T21:49:01.111904957Z","last_quote_at":"2026-10-23T11:59:52.464142735Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T08:03:05.169556905-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GLPI","fetched_at":"2026-10-23T12:03:17.670659+00:00","name":"Gaming & Leisure Properties","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - SPECIALTY","country":"USA","description":"Gaming & Leisure Properties, Inc. (GLPI) is a premier real estate investment trust (REIT) specializing in the acquisition and management of high-quality gaming and gaming-related facilities across the United States. By establishing long-term leases with leading gaming operators, GLPI secures a stable and resilient income stream driven by strong sector demand. The company's strategic investment methodology enhances rental income while providing tenant operational flexibility, positioning GLPI as a key player in the evolving gaming and entertainment market. For institutional investors, GLPI represents a unique opportunity to gain exposure to a distinctive asset class at the intersection of real estate and the growing gaming sector, targeting consistent and attractive returns.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11986039000,"ebitda":1647783000,"pe_ratio":11.21,"peg_ratio":8.08,"book_value":17.13,"dividend_per_share":3.16,"dividend_yield":0.0824,"eps":3.57,"revenue_ttm":1655145000,"gross_profit_ttm":1690754000,"profit_margin":0.585,"operating_margin_ttm":0.775,"return_on_assets_ttm":0.0642,"return_on_equity_ttm":0.194,"quarterly_earnings_growth":0.479,"quarterly_revenue_growth":0.09,"analyst_target_price":51.04,"analyst_number":5,"beta":0.677,"fifty_two_week_high":47.34,"fifty_two_week_low":37.33,"fifty_day_ma":40.38,"two_hundred_day_ma":44.7,"shares_outstanding":290920000,"forward_pe":11.79,"price_to_sales":7.24,"price_to_book":2.291,"ev_to_revenue":11.77,"ev_to_ebitda":11.71},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T12:03:17.670659+00:00"},"optionObservedAt":"2026-10-22T19:56:07.785Z","bars":[{"c":39.1,"h":39.15,"l":39.1,"n":28,"o":39.1,"t":"2026-10-16T13:05:00Z","v":2458,"vw":39.102222},{"c":39.21,"h":39.26,"l":39.21,"n":9,"o":39.26,"t":"2026-10-16T13:10:00Z","v":2159,"vw":39.244093},{"c":39.18,"h":39.43,"l":39.1105,"n":238,"o":39.43,"t":"2026-10-16T13:30:00Z","v":33426,"vw":39.291627},{"c":39.38,"h":39.41,"l":39.185,"n":185,"o":39.2,"t":"2026-10-16T13:35:00Z","v":13910,"vw":39.322412},{"c":39.42,"h":39.46,"l":39.375,"n":217,"o":39.385,"t":"2026-10-16T13:40:00Z","v":13108,"vw":39.41383},{"c":39.455,"h":39.47,"l":39.355,"n":222,"o":39.44,"t":"2026-10-16T13:45:00Z","v":11758,"vw":39.400816},{"c":39.44,"h":39.515,"l":39.43,"n":187,"o":39.47,"t":"2026-10-16T13:50:00Z","v":11245,"vw":39.464434},{"c":39.425,"h":39.48,"l":39.42,"n":304,"o":39.43,"t":"2026-10-16T13:55:00Z","v":19479,"vw":39.456543},{"c":39.465,"h":39.47,"l":39.43,"n":241,"o":39.43,"t":"2026-10-16T14:00:00Z","v":17233,"vw":39.457462},{"c":39.44,"h":39.51,"l":39.4,"n":283,"o":39.47,"t":"2026-10-16T14:05:00Z","v":14741,"vw":39.458492},{"c":39.39,"h":39.5,"l":39.38,"n":224,"o":39.43,"t":"2026-10-16T14:10:00Z","v":17400,"vw":39.446191},{"c":39.365,"h":39.41,"l":39.34,"n":186,"o":39.4,"t":"2026-10-16T14:15:00Z","v":8015,"vw":39.373383},{"c":39.44,"h":39.45,"l":39.37,"n":231,"o":39.37,"t":"2026-10-16T14:20:00Z","v":11840,"vw":39.420258},{"c":39.51,"h":39.535,"l":39.455,"n":218,"o":39.455,"t":"2026-10-16T14:25:00Z","v":9969,"vw":39.504868},{"c":39.45,"h":39.53,"l":39.45,"n":216,"o":39.5,"t":"2026-10-16T14:30:00Z","v":9982,"vw":39.497104},{"c":39.43,"h":39.44,"l":39.41,"n":149,"o":39.44,"t":"2026-10-16T14:35:00Z","v":10446,"vw":39.422646},{"c":39.32,"h":39.43,"l":39.32,"n":284,"o":39.425,"t":"2026-10-16T14:40:00Z","v":22913,"vw":39.398608},{"c":39.24,"h":39.34,"l":39.23,"n":304,"o":39.34,"t":"2026-10-16T14:45:00Z","v":16680,"vw":39.289451},{"c":39.31,"h":39.345,"l":39.26,"n":230,"o":39.26,"t":"2026-10-16T14:50:00Z","v":16032,"vw":39.304314},{"c":39.33,"h":39.335,"l":39.29,"n":160,"o":39.32,"t":"2026-10-16T14:55:00Z","v":8921,"vw":39.319132},{"c":39.39,"h":39.39,"l":39.33,"n":166,"o":39.33,"t":"2026-10-16T15:00:00Z","v":8663,"vw":39.347765},{"c":39.46,"h":39.46,"l":39.37,"n":395,"o":39.385,"t":"2026-10-16T15:05:00Z","v":26573,"vw":39.418432},{"c":39.47,"h":39.5,"l":39.42,"n":343,"o":39.47,"t":"2026-10-16T15:10:00Z","v":20996,"vw":39.470222},{"c":39.45,"h":39.49,"l":39.45,"n":187,"o":39.48,"t":"2026-10-16T15:15:00Z","v":5129,"vw":39.467197},{"c":39.455,"h":39.48,"l":39.43,"n":190,"o":39.43,"t":"2026-10-16T15:20:00Z","v":9246,"vw":39.451714},{"c":39.52,"h":39.55,"l":39.44,"n":410,"o":39.45,"t":"2026-10-16T15:25:00Z","v":25781,"vw":39.489621},{"c":39.51,"h":39.54,"l":39.51,"n":180,"o":39.52,"t":"2026-10-16T15:30:00Z","v":7242,"vw":39.524232},{"c":39.49,"h":39.5655,"l":39.48,"n":291,"o":39.53,"t":"2026-10-16T15:35:00Z","v":12731,"vw":39.52121},{"c":39.38,"h":39.475,"l":39.37,"n":267,"o":39.475,"t":"2026-10-16T15:40:00Z","v":14385,"vw":39.420234},{"c":39.31,"h":39.405,"l":39.31,"n":209,"o":39.395,"t":"2026-10-16T15:45:00Z","v":12487,"vw":39.353302},{"c":39.355,"h":39.36,"l":39.32,"n":175,"o":39.325,"t":"2026-10-16T15:50:00Z","v":8776,"vw":39.340042},{"c":39.325,"h":39.39,"l":39.315,"n":231,"o":39.385,"t":"2026-10-16T15:55:00Z","v":18104,"vw":39.35503},{"c":39.325,"h":39.38,"l":39.29,"n":304,"o":39.325,"t":"2026-10-16T16:00:00Z","v":21906,"vw":39.342923},{"c":39.31,"h":39.36,"l":39.3,"n":205,"o":39.36,"t":"2026-10-16T16:05:00Z","v":12411,"vw":39.320368},{"c":39.24,"h":39.32,"l":39.225,"n":282,"o":39.31,"t":"2026-10-16T16:10:00Z","v":18836,"vw":39.297638},{"c":39.245,"h":39.275,"l":39.23,"n":227,"o":39.25,"t":"2026-10-16T16:15:00Z","v":11809,"vw":39.247369},{"c":39.26,"h":39.29,"l":39.245,"n":213,"o":39.25,"t":"2026-10-16T16:20:00Z","v":11051,"vw":39.266139},{"c":39.28,"h":39.3,"l":39.25,"n":242,"o":39.26,"t":"2026-10-16T16:25:00Z","v":12284,"vw":39.273461},{"c":39.29,"h":39.315,"l":39.26,"n":279,"o":39.27,"t":"2026-10-16T16:30:00Z","v":16861,"vw":39.288998},{"c":39.225,"h":39.285,"l":39.22,"n":236,"o":39.28,"t":"2026-10-16T16:35:00Z","v":11381,"vw":39.251862},{"c":39.255,"h":39.255,"l":39.21,"n":291,"o":39.225,"t":"2026-10-16T16:40:00Z","v":20824,"vw":39.235078},{"c":39.205,"h":39.26,"l":39.205,"n":285,"o":39.25,"t":"2026-10-16T16:45:00Z","v":25288,"vw":39.24737},{"c":39.22,"h":39.22,"l":39.165,"n":235,"o":39.215,"t":"2026-10-16T16:50:00Z","v":11567,"vw":39.194793},{"c":39.245,"h":39.255,"l":39.22,"n":254,"o":39.23,"t":"2026-10-16T16:55:00Z","v":14476,"vw":39.242224},{"c":39.215,"h":39.245,"l":39.215,"n":225,"o":39.245,"t":"2026-10-16T17:00:00Z","v":11555,"vw":39.229764},{"c":39.22,"h":39.23,"l":39.2,"n":245,"o":39.215,"t":"2026-10-16T17:05:00Z","v":13512,"vw":39.211779},{"c":39.195,"h":39.22,"l":39.19,"n":240,"o":39.22,"t":"2026-10-16T17:10:00Z","v":15390,"vw":39.202085},{"c":39.18,"h":39.21,"l":39.17,"n":220,"o":39.19,"t":"2026-10-16T17:15:00Z","v":17302,"vw":39.185217},{"c":39.19,"h":39.2,"l":39.17,"n":252,"o":39.17,"t":"2026-10-16T17:20:00Z","v":17459,"vw":39.183364},{"c":39.18,"h":39.215,"l":39.17,"n":153,"o":39.2,"t":"2026-10-16T17:25:00Z","v":6278,"vw":39.198197},{"c":39.215,"h":39.22,"l":39.17,"n":506,"o":39.175,"t":"2026-10-16T17:30:00Z","v":37376,"vw":39.201527},{"c":39.25,"h":39.265,"l":39.22,"n":369,"o":39.225,"t":"2026-10-16T17:35:00Z","v":19821,"vw":39.240979},{"c":39.31,"h":39.32,"l":39.25,"n":360,"o":39.25,"t":"2026-10-16T17:40:00Z","v":27410,"vw":39.274398},{"c":39.29,"h":39.36,"l":39.29,"n":368,"o":39.305,"t":"2026-10-16T17:45:00Z","v":23696,"vw":39.323627},{"c":39.255,"h":39.29,"l":39.25,"n":244,"o":39.29,"t":"2026-10-16T17:50:00Z","v":15808,"vw":39.271292},{"c":39.27,"h":39.27,"l":39.245,"n":215,"o":39.25,"t":"2026-10-16T17:55:00Z","v":11895,"vw":39.256721},{"c":39.26,"h":39.28,"l":39.25,"n":299,"o":39.265,"t":"2026-10-16T18:00:00Z","v":17421,"vw":39.264378},{"c":39.27,"h":39.27,"l":39.22,"n":274,"o":39.25,"t":"2026-10-16T18:05:00Z","v":19206,"vw":39.243831},{"c":39.285,"h":39.3,"l":39.255,"n":290,"o":39.28,"t":"2026-10-16T18:10:00Z","v":16384,"vw":39.276228},{"c":39.215,"h":39.29,"l":39.2,"n":321,"o":39.285,"t":"2026-10-16T18:15:00Z","v":19948,"vw":39.264931},{"c":39.23,"h":39.245,"l":39.2,"n":312,"o":39.215,"t":"2026-10-16T18:20:00Z","v":21780,"vw":39.223132},{"c":39.23,"h":39.235,"l":39.215,"n":173,"o":39.23,"t":"2026-10-16T18:25:00Z","v":9933,"vw":39.224623},{"c":39.23,"h":39.255,"l":39.22,"n":316,"o":39.235,"t":"2026-10-16T18:30:00Z","v":27556,"vw":39.239838},{"c":39.255,"h":39.255,"l":39.22,"n":235,"o":39.22,"t":"2026-10-16T18:35:00Z","v":14029,"vw":39.23182},{"c":39.275,"h":39.285,"l":39.24,"n":243,"o":39.25,"t":"2026-10-16T18:40:00Z","v":18328,"vw":39.266265},{"c":39.26,"h":39.285,"l":39.26,"n":204,"o":39.28,"t":"2026-10-16T18:45:00Z","v":10882,"vw":39.279361},{"c":39.305,"h":39.305,"l":39.27,"n":231,"o":39.27,"t":"2026-10-16T18:50:00Z","v":11690,"vw":39.286368},{"c":39.31,"h":39.31,"l":39.28,"n":299,"o":39.3,"t":"2026-10-16T18:55:00Z","v":14120,"vw":39.298875},{"c":39.34,"h":39.34,"l":39.28,"n":377,"o":39.295,"t":"2026-10-16T19:00:00Z","v":15286,"vw":39.305611},{"c":39.325,"h":39.34,"l":39.31,"n":269,"o":39.34,"t":"2026-10-16T19:05:00Z","v":12465,"vw":39.327598},{"c":39.32,"h":39.355,"l":39.305,"n":317,"o":39.325,"t":"2026-10-16T19:10:00Z","v":16628,"vw":39.326981},{"c":39.265,"h":39.345,"l":39.26,"n":328,"o":39.325,"t":"2026-10-16T19:15:00Z","v":16121,"vw":39.313572},{"c":39.28,"h":39.2991,"l":39.24,"n":422,"o":39.27,"t":"2026-10-16T19:20:00Z","v":24383,"vw":39.271431},{"c":39.26,"h":39.275,"l":39.235,"n":327,"o":39.2717,"t":"2026-10-16T19:25:00Z","v":18423,"vw":39.254669},{"c":39.26,"h":39.285,"l":39.245,"n":463,"o":39.27,"t":"2026-10-16T19:30:00Z","v":24519,"vw":39.270169},{"c":39.28,"h":39.28,"l":39.23,"n":460,"o":39.27,"t":"2026-10-16T19:35:00Z","v":25428,"vw":39.254041},{"c":39.315,"h":39.325,"l":39.27,"n":522,"o":39.285,"t":"2026-10-16T19:40:00Z","v":32424,"vw":39.298683},{"c":39.27,"h":39.34,"l":39.26,"n":603,"o":39.31,"t":"2026-10-16T19:45:00Z","v":37597,"vw":39.301543},{"c":39.27,"h":39.29,"l":39.25,"n":952,"o":39.275,"t":"2026-10-16T19:50:00Z","v":76258,"vw":39.268621},{"c":39.285,"h":39.31,"l":39.255,"n":2218,"o":39.27,"t":"2026-10-16T19:55:00Z","v":175219,"vw":39.290332},{"c":39.3183,"h":39.3183,"l":39.28,"n":64,"o":39.28,"t":"2026-10-16T20:00:00Z","v":568145,"vw":39.290451},{"c":38.985,"h":39.0759,"l":38.93,"n":161,"o":38.98,"t":"2026-10-19T13:30:00Z","v":44817,"vw":38.992342},{"c":39.02,"h":39.07,"l":38.98,"n":200,"o":38.98,"t":"2026-10-19T13:35:00Z","v":10788,"vw":39.022053},{"c":38.875,"h":39.0142,"l":38.86,"n":382,"o":39.0142,"t":"2026-10-19T13:40:00Z","v":25183,"vw":38.934057},{"c":38.865,"h":38.89,"l":38.83,"n":276,"o":38.87,"t":"2026-10-19T13:45:00Z","v":19524,"vw":38.866024},{"c":38.69,"h":38.855,"l":38.69,"n":404,"o":38.85,"t":"2026-10-19T13:50:00Z","v":23760,"vw":38.770847},{"c":38.695,"h":38.72,"l":38.67,"n":247,"o":38.68,"t":"2026-10-19T13:55:00Z","v":24256,"vw":38.69879},{"c":38.69,"h":38.7,"l":38.6,"n":503,"o":38.69,"t":"2026-10-19T14:00:00Z","v":72615,"vw":38.648292},{"c":38.655,"h":38.715,"l":38.645,"n":253,"o":38.695,"t":"2026-10-19T14:05:00Z","v":21960,"vw":38.681484},{"c":38.59,"h":38.65,"l":38.56,"n":328,"o":38.6301,"t":"2026-10-19T14:10:00Z","v":22991,"vw":38.603399},{"c":38.58,"h":38.645,"l":38.56,"n":205,"o":38.59,"t":"2026-10-19T14:15:00Z","v":10674,"vw":38.61053},{"c":38.52,"h":38.565,"l":38.52,"n":202,"o":38.54,"t":"2026-10-19T14:20:00Z","v":9099,"vw":38.545517},{"c":38.55,"h":38.57,"l":38.51,"n":223,"o":38.5351,"t":"2026-10-19T14:25:00Z","v":9528,"vw":38.542451},{"c":38.5625,"h":38.63,"l":38.55,"n":262,"o":38.55,"t":"2026-10-19T14:30:00Z","v":12744,"vw":38.594696},{"c":38.615,"h":38.63,"l":38.56,"n":236,"o":38.58,"t":"2026-10-19T14:35:00Z","v":12126,"vw":38.593413},{"c":38.55,"h":38.61,"l":38.51,"n":178,"o":38.6,"t":"2026-10-19T14:40:00Z","v":10102,"vw":38.549418},{"c":38.6,"h":38.61,"l":38.53,"n":202,"o":38.54,"t":"2026-10-19T14:45:00Z","v":7996,"vw":38.567347},{"c":38.61,"h":38.635,"l":38.58,"n":223,"o":38.59,"t":"2026-10-19T14:50:00Z","v":7469,"vw":38.60245},{"c":38.63,"h":38.635,"l":38.59,"n":217,"o":38.59,"t":"2026-10-19T14:55:00Z","v":7890,"vw":38.607441},{"c":38.68,"h":38.68,"l":38.63,"n":159,"o":38.63,"t":"2026-10-19T15:00:00Z","v":6250,"vw":38.654209},{"c":38.675,"h":38.705,"l":38.665,"n":192,"o":38.7,"t":"2026-10-19T15:05:00Z","v":6823,"vw":38.680053},{"c":38.7,"h":38.7,"l":38.665,"n":201,"o":38.67,"t":"2026-10-19T15:10:00Z","v":7002,"vw":38.68633},{"c":38.67,"h":38.715,"l":38.65,"n":283,"o":38.7,"t":"2026-10-19T15:15:00Z","v":10144,"vw":38.682898},{"c":38.685,"h":38.69,"l":38.655,"n":246,"o":38.68,"t":"2026-10-19T15:20:00Z","v":10340,"vw":38.668324},{"c":38.625,"h":38.67,"l":38.62,"n":142,"o":38.67,"t":"2026-10-19T15:25:00Z","v":4307,"vw":38.650614},{"c":38.61,"h":38.62,"l":38.59,"n":175,"o":38.62,"t":"2026-10-19T15:30:00Z","v":6322,"vw":38.609502},{"c":38.62,"h":38.6347,"l":38.6,"n":191,"o":38.615,"t":"2026-10-19T15:35:00Z","v":8691,"vw":38.620077},{"c":38.57,"h":38.62,"l":38.57,"n":164,"o":38.62,"t":"2026-10-19T15:40:00Z","v":6023,"vw":38.599152},{"c":38.6,"h":38.6,"l":38.58,"n":189,"o":38.58,"t":"2026-10-19T15:45:00Z","v":7090,"vw":38.587213},{"c":38.6,"h":38.61,"l":38.57,"n":218,"o":38.58,"t":"2026-10-19T15:50:00Z","v":10793,"vw":38.587809},{"c":38.63,"h":38.63,"l":38.595,"n":192,"o":38.595,"t":"2026-10-19T15:55:00Z","v":5259,"vw":38.620652},{"c":38.55,"h":38.63,"l":38.53,"n":282,"o":38.63,"t":"2026-10-19T16:00:00Z","v":15687,"vw":38.577929},{"c":38.54,"h":38.54,"l":38.52,"n":160,"o":38.54,"t":"2026-10-19T16:05:00Z","v":5926,"vw":38.529064},{"c":38.605,"h":38.605,"l":38.535,"n":253,"o":38.535,"t":"2026-10-19T16:10:00Z","v":16282,"vw":38.566955},{"c":38.595,"h":38.62,"l":38.585,"n":266,"o":38.61,"t":"2026-10-19T16:15:00Z","v":14777,"vw":38.601527},{"c":38.62,"h":38.625,"l":38.59,"n":199,"o":38.595,"t":"2026-10-19T16:20:00Z","v":11398,"vw":38.608393},{"c":38.6,"h":38.62,"l":38.58,"n":185,"o":38.62,"t":"2026-10-19T16:25:00Z","v":9215,"vw":38.601507},{"c":38.62,"h":38.6286,"l":38.595,"n":217,"o":38.6,"t":"2026-10-19T16:30:00Z","v":11641,"vw":38.607455},{"c":38.57,"h":38.62,"l":38.56,"n":238,"o":38.62,"t":"2026-10-19T16:35:00Z","v":10689,"vw":38.582994},{"c":38.58,"h":38.59,"l":38.57,"n":151,"o":38.575,"t":"2026-10-19T16:40:00Z","v":6677,"vw":38.581753},{"c":38.605,"h":38.605,"l":38.58,"n":163,"o":38.58,"t":"2026-10-19T16:45:00Z","v":7461,"vw":38.589988},{"c":38.62,"h":38.655,"l":38.61,"n":278,"o":38.61,"t":"2026-10-19T16:50:00Z","v":13216,"vw":38.628019},{"c":38.615,"h":38.62,"l":38.57,"n":252,"o":38.62,"t":"2026-10-19T16:55:00Z","v":13351,"vw":38.602447},{"c":38.6,"h":38.615,"l":38.6,"n":219,"o":38.61,"t":"2026-10-19T17:00:00Z","v":10745,"vw":38.607463},{"c":38.615,"h":38.635,"l":38.59,"n":205,"o":38.605,"t":"2026-10-19T17:05:00Z","v":12151,"vw":38.614255},{"c":38.605,"h":38.6199,"l":38.6,"n":134,"o":38.6199,"t":"2026-10-19T17:10:00Z","v":5707,"vw":38.605475},{"c":38.635,"h":38.64,"l":38.605,"n":204,"o":38.61,"t":"2026-10-19T17:15:00Z","v":12913,"vw":38.617339},{"c":38.6511,"h":38.655,"l":38.63,"n":307,"o":38.635,"t":"2026-10-19T17:20:00Z","v":17765,"vw":38.637461},{"c":38.695,"h":38.695,"l":38.655,"n":242,"o":38.655,"t":"2026-10-19T17:25:00Z","v":14061,"vw":38.672163},{"c":38.655,"h":38.685,"l":38.64,"n":372,"o":38.68,"t":"2026-10-19T17:30:00Z","v":21218,"vw":38.660651},{"c":38.705,"h":38.715,"l":38.65,"n":379,"o":38.655,"t":"2026-10-19T17:35:00Z","v":17820,"vw":38.684067},{"c":38.71,"h":38.71,"l":38.67,"n":326,"o":38.7,"t":"2026-10-19T17:40:00Z","v":13094,"vw":38.692879},{"c":38.705,"h":38.715,"l":38.685,"n":280,"o":38.705,"t":"2026-10-19T17:45:00Z","v":19852,"vw":38.705838},{"c":38.72,"h":38.735,"l":38.71,"n":313,"o":38.71,"t":"2026-10-19T17:50:00Z","v":12597,"vw":38.725553},{"c":38.715,"h":38.735,"l":38.71,"n":255,"o":38.72,"t":"2026-10-19T17:55:00Z","v":11761,"vw":38.720534},{"c":38.7,"h":38.72,"l":38.695,"n":393,"o":38.72,"t":"2026-10-19T18:00:00Z","v":18005,"vw":38.704988},{"c":38.71,"h":38.72,"l":38.7,"n":267,"o":38.7,"t":"2026-10-19T18:05:00Z","v":11014,"vw":38.706749},{"c":38.68,"h":38.71,"l":38.68,"n":336,"o":38.71,"t":"2026-10-19T18:10:00Z","v":16827,"vw":38.696636},{"c":38.73,"h":38.73,"l":38.685,"n":205,"o":38.685,"t":"2026-10-19T18:15:00Z","v":9720,"vw":38.707033},{"c":38.715,"h":38.735,"l":38.715,"n":304,"o":38.735,"t":"2026-10-19T18:20:00Z","v":15500,"vw":38.726142},{"c":38.71,"h":38.74,"l":38.71,"n":364,"o":38.72,"t":"2026-10-19T18:25:00Z","v":21097,"vw":38.725103},{"c":38.725,"h":38.725,"l":38.705,"n":259,"o":38.71,"t":"2026-10-19T18:30:00Z","v":12308,"vw":38.709883},{"c":38.69,"h":38.725,"l":38.69,"n":262,"o":38.725,"t":"2026-10-19T18:35:00Z","v":12454,"vw":38.704927},{"c":38.695,"h":38.705,"l":38.685,"n":266,"o":38.685,"t":"2026-10-19T18:40:00Z","v":13711,"vw":38.695796},{"c":38.715,"h":38.72,"l":38.69,"n":422,"o":38.695,"t":"2026-10-19T18:45:00Z","v":33529,"vw":38.714299},{"c":38.715,"h":38.74,"l":38.7105,"n":357,"o":38.715,"t":"2026-10-19T18:50:00Z","v":22561,"vw":38.721015},{"c":38.715,"h":38.725,"l":38.695,"n":403,"o":38.715,"t":"2026-10-19T18:55:00Z","v":31015,"vw":38.708919},{"c":38.715,"h":38.715,"l":38.675,"n":557,"o":38.715,"t":"2026-10-19T19:00:00Z","v":37727,"vw":38.702582},{"c":38.725,"h":38.735,"l":38.7,"n":308,"o":38.715,"t":"2026-10-19T19:05:00Z","v":14601,"vw":38.717559},{"c":38.735,"h":38.745,"l":38.725,"n":292,"o":38.725,"t":"2026-10-19T19:10:00Z","v":12717,"vw":38.734197},{"c":38.77,"h":38.77,"l":38.73,"n":459,"o":38.735,"t":"2026-10-19T19:15:00Z","v":27936,"vw":38.740965},{"c":38.715,"h":38.775,"l":38.715,"n":545,"o":38.765,"t":"2026-10-19T19:20:00Z","v":34526,"vw":38.745133},{"c":38.715,"h":38.735,"l":38.705,"n":511,"o":38.72,"t":"2026-10-19T19:25:00Z","v":28797,"vw":38.721594},{"c":38.695,"h":38.715,"l":38.685,"n":536,"o":38.715,"t":"2026-10-19T19:30:00Z","v":35290,"vw":38.701315},{"c":38.745,"h":38.745,"l":38.695,"n":607,"o":38.695,"t":"2026-10-19T19:35:00Z","v":36571,"vw":38.721872},{"c":38.745,"h":38.75,"l":38.72,"n":585,"o":38.745,"t":"2026-10-19T19:40:00Z","v":42840,"vw":38.734868},{"c":38.785,"h":38.795,"l":38.715,"n":629,"o":38.74,"t":"2026-10-19T19:45:00Z","v":40306,"vw":38.757758},{"c":38.855,"h":38.88,"l":38.79,"n":1087,"o":38.79,"t":"2026-10-19T19:50:00Z","v":63124,"vw":38.837236},{"c":38.805,"h":38.88,"l":38.805,"n":2348,"o":38.86,"t":"2026-10-19T19:55:00Z","v":160759,"vw":38.827535},{"c":38.82,"h":38.85,"l":38.82,"n":55,"o":38.82,"t":"2026-10-19T20:00:00Z","v":420507,"vw":38.820142},{"c":38.8,"h":38.8,"l":38.7601,"n":8,"o":38.7601,"t":"2026-10-19T20:50:00Z","v":930,"vw":38.787557},{"c":38.7648,"h":38.7648,"l":38.7648,"n":1,"o":38.7648,"t":"2026-10-19T21:20:00Z","v":500,"vw":38.7648},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-19T22:15:00Z","v":100,"vw":38.8},{"c":38.67,"h":38.67,"l":38.61,"n":2,"o":38.61,"t":"2026-10-20T13:25:00Z","v":400,"vw":38.64},{"c":39.11,"h":39.11,"l":38.82,"n":193,"o":38.88,"t":"2026-10-20T13:30:00Z","v":45517,"vw":38.91564},{"c":39.33,"h":39.39,"l":39.1,"n":399,"o":39.105,"t":"2026-10-20T13:35:00Z","v":23157,"vw":39.233419},{"c":39.45,"h":39.45,"l":39.35,"n":297,"o":39.38,"t":"2026-10-20T13:40:00Z","v":13575,"vw":39.405131},{"c":39.57,"h":39.575,"l":39.43,"n":286,"o":39.47,"t":"2026-10-20T13:45:00Z","v":15060,"vw":39.533175},{"c":39.44,"h":39.565,"l":39.4,"n":300,"o":39.56,"t":"2026-10-20T13:50:00Z","v":52102,"vw":39.535586},{"c":39.36,"h":39.435,"l":39.34,"n":196,"o":39.435,"t":"2026-10-20T13:55:00Z","v":8787,"vw":39.370861},{"c":39.22,"h":39.31,"l":39.185,"n":297,"o":39.31,"t":"2026-10-20T14:00:00Z","v":16563,"vw":39.227643},{"c":39.17,"h":39.205,"l":39.12,"n":469,"o":39.205,"t":"2026-10-20T14:05:00Z","v":30195,"vw":39.153297},{"c":39.19,"h":39.225,"l":39.1327,"n":188,"o":39.15,"t":"2026-10-20T14:10:00Z","v":11031,"vw":39.195187},{"c":39.22,"h":39.245,"l":39.175,"n":286,"o":39.1894,"t":"2026-10-20T14:15:00Z","v":20950,"vw":39.202509},{"c":39.31,"h":39.33,"l":39.22,"n":275,"o":39.22,"t":"2026-10-20T14:20:00Z","v":13696,"vw":39.273592},{"c":39.29,"h":39.31,"l":39.265,"n":213,"o":39.31,"t":"2026-10-20T14:25:00Z","v":8444,"vw":39.283029},{"c":39.295,"h":39.32,"l":39.29,"n":244,"o":39.3,"t":"2026-10-20T14:30:00Z","v":10159,"vw":39.303816},{"c":39.3,"h":39.36,"l":39.29,"n":328,"o":39.305,"t":"2026-10-20T14:35:00Z","v":18777,"vw":39.332719},{"c":39.3,"h":39.33,"l":39.28,"n":271,"o":39.33,"t":"2026-10-20T14:40:00Z","v":9452,"vw":39.304109},{"c":39.28,"h":39.305,"l":39.2495,"n":270,"o":39.3,"t":"2026-10-20T14:45:00Z","v":21864,"vw":39.27305},{"c":39.31,"h":39.325,"l":39.3,"n":184,"o":39.3,"t":"2026-10-20T14:50:00Z","v":8562,"vw":39.314524},{"c":39.35,"h":39.36,"l":39.295,"n":240,"o":39.31,"t":"2026-10-20T14:55:00Z","v":11640,"vw":39.320237},{"c":39.27,"h":39.34,"l":39.27,"n":197,"o":39.34,"t":"2026-10-20T15:00:00Z","v":8061,"vw":39.318376},{"c":39.28,"h":39.31,"l":39.24,"n":166,"o":39.255,"t":"2026-10-20T15:05:00Z","v":6854,"vw":39.275893},{"c":39.305,"h":39.315,"l":39.28,"n":238,"o":39.29,"t":"2026-10-20T15:10:00Z","v":10294,"vw":39.299219},{"c":39.29,"h":39.315,"l":39.28,"n":124,"o":39.3,"t":"2026-10-20T15:15:00Z","v":5643,"vw":39.296},{"c":39.235,"h":39.315,"l":39.19,"n":434,"o":39.29,"t":"2026-10-20T15:20:00Z","v":35966,"vw":39.243926},{"c":39.2,"h":39.235,"l":39.185,"n":226,"o":39.235,"t":"2026-10-20T15:25:00Z","v":11292,"vw":39.207149},{"c":39.19,"h":39.2,"l":39.16,"n":184,"o":39.195,"t":"2026-10-20T15:30:00Z","v":11675,"vw":39.19135},{"c":39.28,"h":39.28,"l":39.18,"n":130,"o":39.195,"t":"2026-10-20T15:35:00Z","v":6113,"vw":39.240433},{"c":39.24,"h":39.29,"l":39.21,"n":190,"o":39.29,"t":"2026-10-20T15:40:00Z","v":8277,"vw":39.251688},{"c":39.175,"h":39.235,"l":39.165,"n":258,"o":39.235,"t":"2026-10-20T15:45:00Z","v":17189,"vw":39.191243},{"c":39.155,"h":39.17,"l":39.14,"n":195,"o":39.17,"t":"2026-10-20T15:50:00Z","v":9388,"vw":39.15617},{"c":39.1,"h":39.15,"l":39.095,"n":216,"o":39.15,"t":"2026-10-20T15:55:00Z","v":18970,"vw":39.124272},{"c":39.06,"h":39.105,"l":39.055,"n":249,"o":39.105,"t":"2026-10-20T16:00:00Z","v":13788,"vw":39.068502},{"c":39.005,"h":39.065,"l":39,"n":321,"o":39.065,"t":"2026-10-20T16:05:00Z","v":24344,"vw":39.03002},{"c":39.03,"h":39.04,"l":39.005,"n":236,"o":39.005,"t":"2026-10-20T16:10:00Z","v":18422,"vw":39.026804},{"c":39.045,"h":39.055,"l":39.02,"n":219,"o":39.035,"t":"2026-10-20T16:15:00Z","v":12397,"vw":39.037079},{"c":39.035,"h":39.065,"l":39.01,"n":344,"o":39.045,"t":"2026-10-20T16:20:00Z","v":27209,"vw":39.045099},{"c":39.0897,"h":39.09,"l":39.045,"n":132,"o":39.05,"t":"2026-10-20T16:25:00Z","v":9416,"vw":39.08406},{"c":39.11,"h":39.11,"l":39.08,"n":175,"o":39.09,"t":"2026-10-20T16:30:00Z","v":5381,"vw":39.094812},{"c":39.115,"h":39.125,"l":39.105,"n":143,"o":39.115,"t":"2026-10-20T16:35:00Z","v":4936,"vw":39.115},{"c":39.11,"h":39.12,"l":39.105,"n":157,"o":39.11,"t":"2026-10-20T16:40:00Z","v":7007,"vw":39.110349},{"c":39.125,"h":39.13,"l":39.105,"n":161,"o":39.11,"t":"2026-10-20T16:45:00Z","v":14106,"vw":39.122124},{"c":39.08,"h":39.125,"l":39.08,"n":191,"o":39.125,"t":"2026-10-20T16:50:00Z","v":7498,"vw":39.109104},{"c":39.09,"h":39.095,"l":39.075,"n":133,"o":39.075,"t":"2026-10-20T16:55:00Z","v":4376,"vw":39.08669},{"c":39.095,"h":39.105,"l":39.085,"n":201,"o":39.095,"t":"2026-10-20T17:00:00Z","v":7727,"vw":39.09586},{"c":39.075,"h":39.1077,"l":39.075,"n":170,"o":39.105,"t":"2026-10-20T17:05:00Z","v":6609,"vw":39.09331},{"c":39.1,"h":39.1055,"l":39.075,"n":209,"o":39.075,"t":"2026-10-20T17:10:00Z","v":11498,"vw":39.093317},{"c":39.05,"h":39.095,"l":39.05,"n":267,"o":39.095,"t":"2026-10-20T17:15:00Z","v":13766,"vw":39.063369},{"c":39.06,"h":39.06,"l":39.035,"n":261,"o":39.04,"t":"2026-10-20T17:20:00Z","v":12800,"vw":39.048443},{"c":39.045,"h":39.0699,"l":39.035,"n":180,"o":39.065,"t":"2026-10-20T17:25:00Z","v":9493,"vw":39.050515},{"c":39.03,"h":39.055,"l":39.02,"n":230,"o":39.045,"t":"2026-10-20T17:30:00Z","v":10154,"vw":39.03892},{"c":39.045,"h":39.0499,"l":39.025,"n":191,"o":39.035,"t":"2026-10-20T17:35:00Z","v":6307,"vw":39.034165},{"c":39.045,"h":39.045,"l":39.025,"n":200,"o":39.045,"t":"2026-10-20T17:40:00Z","v":8457,"vw":39.036484},{"c":39.07,"h":39.0799,"l":39.0405,"n":201,"o":39.0405,"t":"2026-10-20T17:45:00Z","v":9210,"vw":39.063559},{"c":39.09,"h":39.0995,"l":39.08,"n":202,"o":39.08,"t":"2026-10-20T17:50:00Z","v":9714,"vw":39.089889},{"c":39.1203,"h":39.13,"l":39.1,"n":162,"o":39.1,"t":"2026-10-20T17:55:00Z","v":5096,"vw":39.119477},{"c":39.115,"h":39.13,"l":39.1011,"n":235,"o":39.13,"t":"2026-10-20T18:00:00Z","v":13978,"vw":39.116977},{"c":39.155,"h":39.17,"l":39.115,"n":230,"o":39.115,"t":"2026-10-20T18:05:00Z","v":12879,"vw":39.142232},{"c":39.165,"h":39.17,"l":39.15,"n":184,"o":39.155,"t":"2026-10-20T18:10:00Z","v":8942,"vw":39.161049},{"c":39.17,"h":39.17,"l":39.155,"n":193,"o":39.165,"t":"2026-10-20T18:15:00Z","v":8802,"vw":39.161442},{"c":39.16,"h":39.18,"l":39.155,"n":185,"o":39.175,"t":"2026-10-20T18:20:00Z","v":9022,"vw":39.168885},{"c":39.175,"h":39.175,"l":39.16,"n":202,"o":39.16,"t":"2026-10-20T18:25:00Z","v":6217,"vw":39.16827},{"c":39.175,"h":39.185,"l":39.1701,"n":98,"o":39.18,"t":"2026-10-20T18:30:00Z","v":3603,"vw":39.178878},{"c":39.165,"h":39.185,"l":39.165,"n":240,"o":39.175,"t":"2026-10-20T18:35:00Z","v":13452,"vw":39.174348},{"c":39.225,"h":39.225,"l":39.165,"n":312,"o":39.17,"t":"2026-10-20T18:40:00Z","v":13345,"vw":39.191128},{"c":39.24,"h":39.24,"l":39.22,"n":264,"o":39.225,"t":"2026-10-20T18:45:00Z","v":10696,"vw":39.229238},{"c":39.22,"h":39.255,"l":39.22,"n":183,"o":39.25,"t":"2026-10-20T18:50:00Z","v":7613,"vw":39.237521},{"c":39.195,"h":39.225,"l":39.18,"n":342,"o":39.225,"t":"2026-10-20T18:55:00Z","v":13517,"vw":39.201791},{"c":39.19,"h":39.21,"l":39.17,"n":338,"o":39.195,"t":"2026-10-20T19:00:00Z","v":28007,"vw":39.192424},{"c":39.195,"h":39.2,"l":39.18,"n":210,"o":39.185,"t":"2026-10-20T19:05:00Z","v":9136,"vw":39.192311},{"c":39.195,"h":39.195,"l":39.17,"n":264,"o":39.195,"t":"2026-10-20T19:10:00Z","v":12611,"vw":39.187179},{"c":39.22,"h":39.228,"l":39.2,"n":353,"o":39.2,"t":"2026-10-20T19:15:00Z","v":13684,"vw":39.217419},{"c":39.195,"h":39.23,"l":39.195,"n":296,"o":39.23,"t":"2026-10-20T19:20:00Z","v":13933,"vw":39.210158},{"c":39.145,"h":39.215,"l":39.145,"n":457,"o":39.195,"t":"2026-10-20T19:25:00Z","v":22297,"vw":39.173913},{"c":39.125,"h":39.175,"l":39.1,"n":665,"o":39.145,"t":"2026-10-20T19:30:00Z","v":90505,"vw":39.139019},{"c":39.125,"h":39.15,"l":39.1,"n":469,"o":39.13,"t":"2026-10-20T19:35:00Z","v":45921,"vw":39.130844},{"c":39.145,"h":39.155,"l":39.12,"n":621,"o":39.13,"t":"2026-10-20T19:40:00Z","v":50526,"vw":39.132279},{"c":39.1,"h":39.145,"l":39.09,"n":638,"o":39.145,"t":"2026-10-20T19:45:00Z","v":65715,"vw":39.119005},{"c":39.095,"h":39.11,"l":39.07,"n":744,"o":39.11,"t":"2026-10-20T19:50:00Z","v":68631,"vw":39.08573},{"c":39.15,"h":39.16,"l":39.09,"n":2179,"o":39.09,"t":"2026-10-20T19:55:00Z","v":160316,"vw":39.137382},{"c":39.14,"h":39.14,"l":39.14,"n":59,"o":39.14,"t":"2026-10-20T20:00:00Z","v":269314,"vw":39.14},{"c":39.11,"h":39.11,"l":39.11,"n":2,"o":39.11,"t":"2026-10-21T11:25:00Z","v":1000,"vw":39.11},{"c":39.12,"h":39.12,"l":39.12,"n":1,"o":39.12,"t":"2026-10-21T13:15:00Z","v":100,"vw":39.12},{"c":39,"h":39.17,"l":38.96,"n":214,"o":39.17,"t":"2026-10-21T13:30:00Z","v":37354,"vw":39.046639},{"c":38.985,"h":38.99,"l":38.93,"n":226,"o":38.97,"t":"2026-10-21T13:35:00Z","v":9923,"vw":38.968706},{"c":38.98,"h":39.035,"l":38.93,"n":233,"o":38.985,"t":"2026-10-21T13:40:00Z","v":11528,"vw":38.991487},{"c":38.94,"h":39,"l":38.89,"n":288,"o":39,"t":"2026-10-21T13:45:00Z","v":16352,"vw":38.929142},{"c":38.95,"h":38.95,"l":38.89,"n":293,"o":38.94,"t":"2026-10-21T13:50:00Z","v":30109,"vw":38.930172},{"c":38.74,"h":38.95,"l":38.725,"n":326,"o":38.95,"t":"2026-10-21T13:55:00Z","v":21029,"vw":38.804219},{"c":38.66,"h":38.74,"l":38.6,"n":959,"o":38.74,"t":"2026-10-21T14:00:00Z","v":97421,"vw":38.673235},{"c":38.61,"h":38.68,"l":38.61,"n":287,"o":38.65,"t":"2026-10-21T14:05:00Z","v":15789,"vw":38.641123},{"c":38.73,"h":38.745,"l":38.61,"n":315,"o":38.62,"t":"2026-10-21T14:10:00Z","v":21143,"vw":38.660434},{"c":38.67,"h":38.715,"l":38.67,"n":348,"o":38.7,"t":"2026-10-21T14:15:00Z","v":31004,"vw":38.683618},{"c":38.635,"h":38.67,"l":38.62,"n":367,"o":38.67,"t":"2026-10-21T14:20:00Z","v":26163,"vw":38.640605},{"c":38.64,"h":38.65,"l":38.635,"n":267,"o":38.635,"t":"2026-10-21T14:25:00Z","v":10091,"vw":38.644774},{"c":38.625,"h":38.68,"l":38.61,"n":410,"o":38.645,"t":"2026-10-21T14:30:00Z","v":31522,"vw":38.643593},{"c":38.72,"h":38.73,"l":38.61,"n":275,"o":38.61,"t":"2026-10-21T14:35:00Z","v":15228,"vw":38.669305},{"c":38.665,"h":38.74,"l":38.66,"n":279,"o":38.735,"t":"2026-10-21T14:40:00Z","v":20238,"vw":38.697098},{"c":38.68,"h":38.71,"l":38.665,"n":311,"o":38.665,"t":"2026-10-21T14:45:00Z","v":17063,"vw":38.684668},{"c":38.65,"h":38.68,"l":38.61,"n":375,"o":38.68,"t":"2026-10-21T14:50:00Z","v":33640,"vw":38.641183},{"c":38.62,"h":38.645,"l":38.6,"n":429,"o":38.645,"t":"2026-10-21T14:55:00Z","v":27129,"vw":38.623783},{"c":38.6,"h":38.61,"l":38.555,"n":395,"o":38.61,"t":"2026-10-21T15:00:00Z","v":17682,"vw":38.583394},{"c":38.63,"h":38.63,"l":38.58,"n":254,"o":38.61,"t":"2026-10-21T15:05:00Z","v":9632,"vw":38.608376},{"c":38.665,"h":38.665,"l":38.63,"n":287,"o":38.63,"t":"2026-10-21T15:10:00Z","v":13005,"vw":38.646275},{"c":38.64,"h":38.7,"l":38.62,"n":378,"o":38.655,"t":"2026-10-21T15:15:00Z","v":16004,"vw":38.649981},{"c":38.69,"h":38.69,"l":38.64,"n":303,"o":38.64,"t":"2026-10-21T15:20:00Z","v":45426,"vw":38.660941},{"c":38.71,"h":38.715,"l":38.67,"n":230,"o":38.69,"t":"2026-10-21T15:25:00Z","v":9426,"vw":38.69487},{"c":38.68,"h":38.71,"l":38.66,"n":270,"o":38.7,"t":"2026-10-21T15:30:00Z","v":12059,"vw":38.687462},{"c":38.69,"h":38.695,"l":38.65,"n":234,"o":38.68,"t":"2026-10-21T15:35:00Z","v":10487,"vw":38.675255},{"c":38.68,"h":38.7,"l":38.67,"n":187,"o":38.695,"t":"2026-10-21T15:40:00Z","v":9433,"vw":38.68704},{"c":38.68,"h":38.69,"l":38.66,"n":111,"o":38.67,"t":"2026-10-21T15:45:00Z","v":4166,"vw":38.678419},{"c":38.72,"h":38.73,"l":38.67,"n":181,"o":38.67,"t":"2026-10-21T15:50:00Z","v":7535,"vw":38.706367},{"c":38.72,"h":38.74,"l":38.715,"n":207,"o":38.72,"t":"2026-10-21T15:55:00Z","v":9957,"vw":38.725843},{"c":38.715,"h":38.725,"l":38.7,"n":188,"o":38.725,"t":"2026-10-21T16:00:00Z","v":8153,"vw":38.715388},{"c":38.695,"h":38.72,"l":38.67,"n":214,"o":38.71,"t":"2026-10-21T16:05:00Z","v":9066,"vw":38.700949},{"c":38.735,"h":38.735,"l":38.695,"n":166,"o":38.695,"t":"2026-10-21T16:10:00Z","v":6558,"vw":38.72222},{"c":38.74,"h":38.765,"l":38.735,"n":209,"o":38.74,"t":"2026-10-21T16:15:00Z","v":12497,"vw":38.748856},{"c":38.7199,"h":38.755,"l":38.71,"n":407,"o":38.74,"t":"2026-10-21T16:20:00Z","v":32303,"vw":38.731737},{"c":38.74,"h":38.745,"l":38.685,"n":256,"o":38.72,"t":"2026-10-21T16:25:00Z","v":11474,"vw":38.710937},{"c":38.71,"h":38.75,"l":38.71,"n":161,"o":38.74,"t":"2026-10-21T16:30:00Z","v":5307,"vw":38.731557},{"c":38.72,"h":38.74,"l":38.68,"n":314,"o":38.705,"t":"2026-10-21T16:35:00Z","v":31841,"vw":38.698645},{"c":38.7,"h":38.71,"l":38.67,"n":315,"o":38.71,"t":"2026-10-21T16:40:00Z","v":19814,"vw":38.695951},{"c":38.725,"h":38.725,"l":38.6909,"n":153,"o":38.695,"t":"2026-10-21T16:45:00Z","v":8649,"vw":38.709007},{"c":38.7,"h":38.725,"l":38.7,"n":187,"o":38.725,"t":"2026-10-21T16:50:00Z","v":5033,"vw":38.716329},{"c":38.72,"h":38.72,"l":38.7,"n":172,"o":38.7,"t":"2026-10-21T16:55:00Z","v":12372,"vw":38.717343},{"c":38.69,"h":38.72,"l":38.69,"n":180,"o":38.72,"t":"2026-10-21T17:00:00Z","v":10248,"vw":38.70079},{"c":38.685,"h":38.7,"l":38.67,"n":218,"o":38.695,"t":"2026-10-21T17:05:00Z","v":9721,"vw":38.684584},{"c":38.645,"h":38.685,"l":38.63,"n":205,"o":38.685,"t":"2026-10-21T17:10:00Z","v":9234,"vw":38.65417},{"c":38.635,"h":38.66,"l":38.635,"n":233,"o":38.65,"t":"2026-10-21T17:15:00Z","v":10897,"vw":38.649214},{"c":38.635,"h":38.64,"l":38.59,"n":276,"o":38.6312,"t":"2026-10-21T17:20:00Z","v":22040,"vw":38.60968},{"c":38.6,"h":38.64,"l":38.595,"n":164,"o":38.64,"t":"2026-10-21T17:25:00Z","v":7006,"vw":38.618134},{"c":38.555,"h":38.6,"l":38.555,"n":202,"o":38.6,"t":"2026-10-21T17:30:00Z","v":10504,"vw":38.578439},{"c":38.59,"h":38.59,"l":38.545,"n":198,"o":38.555,"t":"2026-10-21T17:35:00Z","v":11447,"vw":38.562705},{"c":38.57,"h":38.59,"l":38.555,"n":161,"o":38.59,"t":"2026-10-21T17:40:00Z","v":7643,"vw":38.567193},{"c":38.575,"h":38.575,"l":38.525,"n":344,"o":38.565,"t":"2026-10-21T17:45:00Z","v":38133,"vw":38.548741},{"c":38.555,"h":38.57,"l":38.515,"n":383,"o":38.57,"t":"2026-10-21T17:50:00Z","v":30200,"vw":38.545532},{"c":38.55,"h":38.56,"l":38.545,"n":170,"o":38.555,"t":"2026-10-21T17:55:00Z","v":7114,"vw":38.550365},{"c":38.5251,"h":38.55,"l":38.5101,"n":249,"o":38.55,"t":"2026-10-21T18:00:00Z","v":13242,"vw":38.525718},{"c":38.5101,"h":38.52,"l":38.49,"n":255,"o":38.52,"t":"2026-10-21T18:05:00Z","v":16110,"vw":38.501215},{"c":38.535,"h":38.535,"l":38.52,"n":202,"o":38.525,"t":"2026-10-21T18:10:00Z","v":7394,"vw":38.525112},{"c":38.5,"h":38.535,"l":38.5,"n":210,"o":38.535,"t":"2026-10-21T18:15:00Z","v":10177,"vw":38.511934},{"c":38.49,"h":38.505,"l":38.475,"n":254,"o":38.505,"t":"2026-10-21T18:20:00Z","v":11815,"vw":38.489012},{"c":38.48,"h":38.515,"l":38.48,"n":383,"o":38.485,"t":"2026-10-21T18:25:00Z","v":20376,"vw":38.496808},{"c":38.5,"h":38.505,"l":38.48,"n":263,"o":38.48,"t":"2026-10-21T18:30:00Z","v":17198,"vw":38.494358},{"c":38.525,"h":38.525,"l":38.49,"n":248,"o":38.505,"t":"2026-10-21T18:35:00Z","v":14297,"vw":38.508784},{"c":38.49,"h":38.525,"l":38.47,"n":333,"o":38.5225,"t":"2026-10-21T18:40:00Z","v":37590,"vw":38.49293},{"c":38.45,"h":38.495,"l":38.45,"n":384,"o":38.49,"t":"2026-10-21T18:45:00Z","v":20723,"vw":38.47885},{"c":38.44,"h":38.47,"l":38.435,"n":235,"o":38.44,"t":"2026-10-21T18:50:00Z","v":11976,"vw":38.44759},{"c":38.355,"h":38.43,"l":38.34,"n":312,"o":38.43,"t":"2026-10-21T18:55:00Z","v":14548,"vw":38.376868},{"c":38.365,"h":38.375,"l":38.325,"n":600,"o":38.35,"t":"2026-10-21T19:00:00Z","v":45616,"vw":38.345687},{"c":38.25,"h":38.365,"l":38.25,"n":508,"o":38.365,"t":"2026-10-21T19:05:00Z","v":31895,"vw":38.327041},{"c":38.275,"h":38.285,"l":38.24,"n":351,"o":38.24,"t":"2026-10-21T19:10:00Z","v":20201,"vw":38.265284},{"c":38.31,"h":38.315,"l":38.275,"n":351,"o":38.275,"t":"2026-10-21T19:15:00Z","v":22140,"vw":38.291639},{"c":38.315,"h":38.34,"l":38.305,"n":543,"o":38.315,"t":"2026-10-21T19:20:00Z","v":65135,"vw":38.315902},{"c":38.285,"h":38.325,"l":38.25,"n":812,"o":38.31,"t":"2026-10-21T19:25:00Z","v":61397,"vw":38.28296},{"c":38.28,"h":38.285,"l":38.235,"n":600,"o":38.28,"t":"2026-10-21T19:30:00Z","v":38536,"vw":38.268255},{"c":38.31,"h":38.32,"l":38.24,"n":422,"o":38.275,"t":"2026-10-21T19:35:00Z","v":25298,"vw":38.280183},{"c":38.285,"h":38.305,"l":38.26,"n":402,"o":38.305,"t":"2026-10-21T19:40:00Z","v":26559,"vw":38.281939},{"c":38.225,"h":38.28,"l":38.18,"n":742,"o":38.28,"t":"2026-10-21T19:45:00Z","v":59664,"vw":38.21772},{"c":38.28,"h":38.28,"l":38.205,"n":863,"o":38.22,"t":"2026-10-21T19:50:00Z","v":60993,"vw":38.241615},{"c":38.355,"h":38.37,"l":38.25,"n":2330,"o":38.275,"t":"2026-10-21T19:55:00Z","v":192971,"vw":38.305112},{"c":38.35,"h":38.41,"l":38.35,"n":65,"o":38.35,"t":"2026-10-21T20:00:00Z","v":326672,"vw":38.350666},{"c":38.5,"h":38.64,"l":38.38,"n":110,"o":38.64,"t":"2026-10-22T13:30:00Z","v":10954,"vw":38.538274},{"c":38.66,"h":38.66,"l":38.59,"n":59,"o":38.625,"t":"2026-10-22T13:35:00Z","v":2750,"vw":38.610976},{"c":38.73,"h":38.77,"l":38.645,"n":127,"o":38.65,"t":"2026-10-22T13:40:00Z","v":6616,"vw":38.715984},{"c":38.87,"h":38.89,"l":38.74,"n":167,"o":38.74,"t":"2026-10-22T13:45:00Z","v":6582,"vw":38.842913},{"c":38.925,"h":38.94,"l":38.825,"n":155,"o":38.855,"t":"2026-10-22T13:50:00Z","v":7497,"vw":38.878996},{"c":39.015,"h":39.015,"l":38.91,"n":228,"o":38.925,"t":"2026-10-22T13:55:00Z","v":16865,"vw":38.958212},{"c":38.96,"h":39.06,"l":38.96,"n":223,"o":39.04,"t":"2026-10-22T14:00:00Z","v":8811,"vw":39.012334},{"c":39.14,"h":39.14,"l":38.9801,"n":154,"o":38.99,"t":"2026-10-22T14:05:00Z","v":6957,"vw":39.040735},{"c":39.25,"h":39.25,"l":39.18,"n":181,"o":39.18,"t":"2026-10-22T14:10:00Z","v":12774,"vw":39.206518},{"c":39.27,"h":39.31,"l":39.25,"n":168,"o":39.26,"t":"2026-10-22T14:15:00Z","v":7882,"vw":39.284062},{"c":39.31,"h":39.345,"l":39.29,"n":188,"o":39.29,"t":"2026-10-22T14:20:00Z","v":10478,"vw":39.326439},{"c":39.37,"h":39.405,"l":39.3,"n":303,"o":39.31,"t":"2026-10-22T14:25:00Z","v":16804,"vw":39.354821},{"c":39.29,"h":39.43,"l":39.27,"n":305,"o":39.39,"t":"2026-10-22T14:30:00Z","v":17478,"vw":39.32903},{"c":39.39,"h":39.39,"l":39.2572,"n":245,"o":39.29,"t":"2026-10-22T14:35:00Z","v":9939,"vw":39.319537},{"c":39.375,"h":39.38,"l":39.33,"n":390,"o":39.36,"t":"2026-10-22T14:40:00Z","v":23884,"vw":39.359092},{"c":39.425,"h":39.46,"l":39.39,"n":323,"o":39.39,"t":"2026-10-22T14:45:00Z","v":20171,"vw":39.417612},{"c":39.355,"h":39.43,"l":39.355,"n":305,"o":39.43,"t":"2026-10-22T14:50:00Z","v":27665,"vw":39.388725},{"c":39.42,"h":39.425,"l":39.36,"n":274,"o":39.36,"t":"2026-10-22T14:55:00Z","v":11448,"vw":39.388325},{"c":39.42,"h":39.4326,"l":39.35,"n":270,"o":39.41,"t":"2026-10-22T15:00:00Z","v":10082,"vw":39.38898},{"c":39.47,"h":39.47,"l":39.42,"n":275,"o":39.43,"t":"2026-10-22T15:05:00Z","v":19090,"vw":39.450886},{"c":39.51,"h":39.54,"l":39.48,"n":438,"o":39.48,"t":"2026-10-22T15:10:00Z","v":35762,"vw":39.511408},{"c":39.475,"h":39.51,"l":39.455,"n":294,"o":39.51,"t":"2026-10-22T15:15:00Z","v":12160,"vw":39.486226},{"c":39.4,"h":39.475,"l":39.39,"n":253,"o":39.475,"t":"2026-10-22T15:20:00Z","v":8393,"vw":39.406312},{"c":39.39,"h":39.395,"l":39.34,"n":300,"o":39.38,"t":"2026-10-22T15:25:00Z","v":11840,"vw":39.378125},{"c":39.49,"h":39.49,"l":39.385,"n":326,"o":39.4,"t":"2026-10-22T15:30:00Z","v":15243,"vw":39.409832},{"c":39.55,"h":39.56,"l":39.48,"n":279,"o":39.49,"t":"2026-10-22T15:35:00Z","v":11357,"vw":39.516938},{"c":39.57,"h":39.59,"l":39.51,"n":318,"o":39.55,"t":"2026-10-22T15:40:00Z","v":18838,"vw":39.541659},{"c":39.52,"h":39.57,"l":39.5001,"n":405,"o":39.57,"t":"2026-10-22T15:45:00Z","v":30727,"vw":39.524585},{"c":39.525,"h":39.585,"l":39.5101,"n":330,"o":39.5101,"t":"2026-10-22T15:50:00Z","v":19659,"vw":39.53885},{"c":39.59,"h":39.62,"l":39.525,"n":347,"o":39.53,"t":"2026-10-22T15:55:00Z","v":23212,"vw":39.560443},{"c":39.56,"h":39.615,"l":39.56,"n":427,"o":39.6,"t":"2026-10-22T16:00:00Z","v":39819,"vw":39.591138},{"c":39.575,"h":39.575,"l":39.55,"n":199,"o":39.565,"t":"2026-10-22T16:05:00Z","v":9407,"vw":39.56812},{"c":39.47,"h":39.6,"l":39.47,"n":398,"o":39.575,"t":"2026-10-22T16:10:00Z","v":23214,"vw":39.528687},{"c":39.47,"h":39.51,"l":39.46,"n":398,"o":39.47,"t":"2026-10-22T16:15:00Z","v":52258,"vw":39.4806},{"c":39.475,"h":39.495,"l":39.45,"n":378,"o":39.475,"t":"2026-10-22T16:20:00Z","v":56982,"vw":39.479285},{"c":39.4799,"h":39.48,"l":39.455,"n":255,"o":39.48,"t":"2026-10-22T16:25:00Z","v":34203,"vw":39.471556},{"c":39.475,"h":39.49,"l":39.455,"n":372,"o":39.48,"t":"2026-10-22T16:30:00Z","v":27913,"vw":39.478212},{"c":39.52,"h":39.53,"l":39.43,"n":496,"o":39.475,"t":"2026-10-22T16:35:00Z","v":94009,"vw":39.472825},{"c":39.545,"h":39.56,"l":39.5,"n":326,"o":39.515,"t":"2026-10-22T16:40:00Z","v":15546,"vw":39.520059},{"c":39.615,"h":39.6299,"l":39.55,"n":311,"o":39.55,"t":"2026-10-22T16:45:00Z","v":13469,"vw":39.590359},{"c":39.65,"h":39.69,"l":39.6201,"n":306,"o":39.6201,"t":"2026-10-22T16:50:00Z","v":12393,"vw":39.662785},{"c":39.69,"h":39.7,"l":39.64,"n":341,"o":39.645,"t":"2026-10-22T16:55:00Z","v":15664,"vw":39.661646},{"c":39.68,"h":39.7,"l":39.65,"n":564,"o":39.68,"t":"2026-10-22T17:00:00Z","v":39338,"vw":39.676939},{"c":39.635,"h":39.67,"l":39.63,"n":251,"o":39.67,"t":"2026-10-22T17:05:00Z","v":8283,"vw":39.652301},{"c":39.64,"h":39.64,"l":39.615,"n":184,"o":39.64,"t":"2026-10-22T17:10:00Z","v":7099,"vw":39.626857},{"c":39.645,"h":39.67,"l":39.63,"n":341,"o":39.65,"t":"2026-10-22T17:15:00Z","v":16541,"vw":39.646905},{"c":39.67,"h":39.695,"l":39.65,"n":416,"o":39.65,"t":"2026-10-22T17:20:00Z","v":26415,"vw":39.665191},{"c":39.725,"h":39.725,"l":39.67,"n":309,"o":39.67,"t":"2026-10-22T17:25:00Z","v":9361,"vw":39.69954},{"c":39.735,"h":39.735,"l":39.71,"n":282,"o":39.725,"t":"2026-10-22T17:30:00Z","v":10545,"vw":39.723753},{"c":39.75,"h":39.76,"l":39.74,"n":365,"o":39.74,"t":"2026-10-22T17:35:00Z","v":17791,"vw":39.747349},{"c":39.77,"h":39.78,"l":39.74,"n":313,"o":39.76,"t":"2026-10-22T17:40:00Z","v":13580,"vw":39.760481},{"c":39.765,"h":39.765,"l":39.75,"n":272,"o":39.765,"t":"2026-10-22T17:45:00Z","v":6615,"vw":39.759577},{"c":39.77,"h":39.785,"l":39.75,"n":431,"o":39.765,"t":"2026-10-22T17:50:00Z","v":19549,"vw":39.76583},{"c":39.795,"h":39.805,"l":39.78,"n":284,"o":39.78,"t":"2026-10-22T17:55:00Z","v":9761,"vw":39.791982},{"c":39.805,"h":39.84,"l":39.79,"n":388,"o":39.8,"t":"2026-10-22T18:00:00Z","v":15435,"vw":39.812768},{"c":39.83,"h":39.84,"l":39.81,"n":248,"o":39.82,"t":"2026-10-22T18:05:00Z","v":9193,"vw":39.82784},{"c":39.88,"h":39.89,"l":39.8201,"n":322,"o":39.83,"t":"2026-10-22T18:10:00Z","v":22920,"vw":39.844729},{"c":39.88,"h":39.91,"l":39.855,"n":354,"o":39.9,"t":"2026-10-22T18:15:00Z","v":11979,"vw":39.881929},{"c":39.87,"h":39.88,"l":39.86,"n":329,"o":39.88,"t":"2026-10-22T18:20:00Z","v":15182,"vw":39.870832},{"c":39.86,"h":39.875,"l":39.845,"n":384,"o":39.875,"t":"2026-10-22T18:25:00Z","v":15493,"vw":39.865004},{"c":39.855,"h":39.87,"l":39.83,"n":398,"o":39.86,"t":"2026-10-22T18:30:00Z","v":17196,"vw":39.85365},{"c":39.86,"h":39.865,"l":39.84,"n":343,"o":39.86,"t":"2026-10-22T18:35:00Z","v":14786,"vw":39.850607},{"c":39.835,"h":39.87,"l":39.835,"n":320,"o":39.87,"t":"2026-10-22T18:40:00Z","v":12437,"vw":39.846559},{"c":39.86,"h":39.885,"l":39.835,"n":352,"o":39.835,"t":"2026-10-22T18:45:00Z","v":14748,"vw":39.866956},{"c":39.83,"h":39.86,"l":39.83,"n":388,"o":39.86,"t":"2026-10-22T18:50:00Z","v":16159,"vw":39.851953},{"c":39.855,"h":39.855,"l":39.815,"n":333,"o":39.835,"t":"2026-10-22T18:55:00Z","v":11500,"vw":39.835324},{"c":39.86,"h":39.91,"l":39.83,"n":531,"o":39.855,"t":"2026-10-22T19:00:00Z","v":32227,"vw":39.873572},{"c":39.9,"h":39.92,"l":39.865,"n":396,"o":39.865,"t":"2026-10-22T19:05:00Z","v":18814,"vw":39.893927},{"c":39.87,"h":39.9,"l":39.85,"n":486,"o":39.9,"t":"2026-10-22T19:10:00Z","v":21982,"vw":39.882626},{"c":39.835,"h":39.89,"l":39.83,"n":399,"o":39.88,"t":"2026-10-22T19:15:00Z","v":24552,"vw":39.859813},{"c":39.79,"h":39.85,"l":39.785,"n":458,"o":39.845,"t":"2026-10-22T19:20:00Z","v":24056,"vw":39.829729},{"c":39.78,"h":39.805,"l":39.755,"n":433,"o":39.79,"t":"2026-10-22T19:25:00Z","v":18813,"vw":39.780102},{"c":39.86,"h":39.87,"l":39.77,"n":539,"o":39.78,"t":"2026-10-22T19:30:00Z","v":39967,"vw":39.810138},{"c":39.88,"h":39.9,"l":39.84,"n":902,"o":39.86,"t":"2026-10-22T19:35:00Z","v":84719,"vw":39.858938},{"c":39.92,"h":39.94,"l":39.86,"n":704,"o":39.885,"t":"2026-10-22T19:40:00Z","v":46800,"vw":39.89714},{"c":39.925,"h":39.945,"l":39.89,"n":766,"o":39.92,"t":"2026-10-22T19:45:00Z","v":50102,"vw":39.918972},{"c":40.01,"h":40.01,"l":39.91,"n":1424,"o":39.92,"t":"2026-10-22T19:50:00Z","v":101970,"vw":39.970399},{"c":40.02,"h":40.115,"l":40.005,"n":3270,"o":40.005,"t":"2026-10-22T19:55:00Z","v":288444,"vw":40.057068},{"c":40.02,"h":40.02,"l":40.02,"n":59,"o":40.02,"t":"2026-10-22T20:00:00Z","v":399558,"vw":40.02},{"c":39.96,"h":39.96,"l":39.9,"n":4,"o":39.9,"t":"2026-10-22T21:40:00Z","v":999,"vw":39.923964},{"c":39.96,"h":39.96,"l":39.96,"n":2,"o":39.96,"t":"2026-10-22T21:45:00Z","v":711,"vw":39.96}],"history":[{"c":50.73,"h":51.55,"l":50.605,"n":16121,"o":51.28,"t":"2024-10-21T04:00:00Z","v":1013418,"vw":50.861196},{"c":50.81,"h":51.1,"l":50.56,"n":11828,"o":50.75,"t":"2024-10-22T04:00:00Z","v":848878,"vw":50.876014},{"c":50.92,"h":51.06,"l":50.56,"n":13493,"o":50.65,"t":"2024-10-23T04:00:00Z","v":1105754,"vw":50.865132},{"c":50.84,"h":51.18,"l":50.8,"n":14336,"o":50.91,"t":"2024-10-24T04:00:00Z","v":1026128,"vw":50.932742},{"c":49.77,"h":51.12,"l":49.59,"n":22027,"o":51.09,"t":"2024-10-25T04:00:00Z","v":1539581,"vw":50.06958},{"c":50.49,"h":50.58,"l":49.87,"n":19357,"o":49.87,"t":"2024-10-28T04:00:00Z","v":1919907,"vw":50.398567},{"c":50.87,"h":50.91,"l":49.98,"n":19677,"o":50.35,"t":"2024-10-29T04:00:00Z","v":2367745,"vw":50.729819},{"c":50.78,"h":51.51,"l":50.69,"n":15170,"o":50.8,"t":"2024-10-30T04:00:00Z","v":1252996,"vw":50.865903},{"c":50.19,"h":50.955,"l":49.95,"n":18677,"o":50.58,"t":"2024-10-31T04:00:00Z","v":2030015,"vw":50.281084},{"c":49.82,"h":50.97,"l":49.66,"n":16900,"o":50.27,"t":"2024-11-01T04:00:00Z","v":1296635,"vw":50.138907},{"c":50.59,"h":50.88,"l":49.82,"n":16688,"o":49.82,"t":"2024-11-04T05:00:00Z","v":1111266,"vw":50.547367},{"c":50.78,"h":50.78,"l":50.08,"n":12653,"o":50.37,"t":"2024-11-05T05:00:00Z","v":824039,"vw":50.495516},{"c":49.04,"h":51.28,"l":48.42,"n":31104,"o":51.28,"t":"2024-11-06T05:00:00Z","v":2220327,"vw":48.943628},{"c":49.39,"h":49.795,"l":49.0094,"n":17592,"o":49.13,"t":"2024-11-07T05:00:00Z","v":1542658,"vw":49.427922},{"c":49.77,"h":49.93,"l":49.47,"n":17061,"o":49.51,"t":"2024-11-08T05:00:00Z","v":1055798,"vw":49.683395},{"c":49.23,"h":49.79,"l":49.2,"n":16060,"o":49.63,"t":"2024-11-11T05:00:00Z","v":1161523,"vw":49.411392},{"c":49.16,"h":49.44,"l":48.8,"n":14055,"o":49.18,"t":"2024-11-12T05:00:00Z","v":937666,"vw":49.106531},{"c":49.09,"h":49.7199,"l":48.64,"n":14348,"o":49.61,"t":"2024-11-13T05:00:00Z","v":1358582,"vw":49.032071},{"c":48.72,"h":49.1,"l":48.5,"n":13993,"o":49.1,"t":"2024-11-14T05:00:00Z","v":988504,"vw":48.761305},{"c":49.19,"h":49.25,"l":48.6,"n":17068,"o":48.75,"t":"2024-11-15T05:00:00Z","v":982497,"vw":49.112751},{"c":49.43,"h":49.8,"l":48.9685,"n":14859,"o":49.12,"t":"2024-11-18T05:00:00Z","v":1190570,"vw":49.479734},{"c":50.25,"h":50.3,"l":48.83,"n":14946,"o":49.09,"t":"2024-11-19T05:00:00Z","v":1499291,"vw":49.954215},{"c":50.54,"h":50.81,"l":49.98,"n":15243,"o":50.66,"t":"2024-11-20T05:00:00Z","v":1223113,"vw":50.540815},{"c":50.65,"h":50.77,"l":50.27,"n":12548,"o":50.51,"t":"2024-11-21T05:00:00Z","v":752344,"vw":50.622254},{"c":50.92,"h":51.24,"l":50.85,"n":12967,"o":50.9,"t":"2024-11-22T05:00:00Z","v":1010867,"vw":50.961621},{"c":51.28,"h":51.76,"l":51.1,"n":15781,"o":51.1,"t":"2024-11-25T05:00:00Z","v":1950480,"vw":51.311937},{"c":51.17,"h":51.47,"l":50.87,"n":16509,"o":51.47,"t":"2024-11-26T05:00:00Z","v":1372211,"vw":51.132645},{"c":51.66,"h":51.98,"l":51.4,"n":10964,"o":51.41,"t":"2024-11-27T05:00:00Z","v":737047,"vw":51.675459},{"c":51.61,"h":52.27,"l":51.6,"n":9574,"o":51.67,"t":"2024-11-29T05:00:00Z","v":843655,"vw":51.777679},{"c":51.35,"h":51.76,"l":51.11,"n":15375,"o":51.76,"t":"2024-12-02T05:00:00Z","v":1046726,"vw":51.341588},{"c":51.09,"h":51.47,"l":50.685,"n":11360,"o":51.47,"t":"2024-12-03T05:00:00Z","v":804943,"vw":51.033571},{"c":51.4,"h":51.51,"l":50.91,"n":16470,"o":51.22,"t":"2024-12-04T05:00:00Z","v":1126362,"vw":51.294629},{"c":51.52,"h":51.6319,"l":51.15,"n":17188,"o":51.27,"t":"2024-12-05T05:00:00Z","v":1102932,"vw":51.43753},{"c":50.43,"h":51.1,"l":50.18,"n":17653,"o":50.91,"t":"2024-12-06T05:00:00Z","v":1474199,"vw":50.50341},{"c":50.09,"h":50.61,"l":50.04,"n":13529,"o":50.5,"t":"2024-12-09T05:00:00Z","v":807589,"vw":50.211113},{"c":49.74,"h":50.29,"l":49.45,"n":18290,"o":50.02,"t":"2024-12-10T05:00:00Z","v":1019889,"vw":49.843897},{"c":49.61,"h":50.02,"l":49.35,"n":15197,"o":49.55,"t":"2024-12-11T05:00:00Z","v":1329834,"vw":49.600035},{"c":49.6,"h":49.97,"l":49.28,"n":14666,"o":49.28,"t":"2024-12-12T05:00:00Z","v":815397,"vw":49.677691},{"c":50.09,"h":50.2201,"l":49.6,"n":13771,"o":49.73,"t":"2024-12-13T05:00:00Z","v":1173994,"vw":50.049411},{"c":49.79,"h":50.36,"l":49.735,"n":14962,"o":49.99,"t":"2024-12-16T05:00:00Z","v":1056348,"vw":50.014579},{"c":48.99,"h":49.82,"l":48.97,"n":19090,"o":49.49,"t":"2024-12-17T05:00:00Z","v":1274886,"vw":49.299335},{"c":47.1,"h":49.34,"l":47.08,"n":20826,"o":48.93,"t":"2024-12-18T05:00:00Z","v":1381262,"vw":47.713925},{"c":46.46,"h":47.68,"l":46.39,"n":21190,"o":47.11,"t":"2024-12-19T05:00:00Z","v":1449586,"vw":46.745764},{"c":47.08,"h":47.72,"l":46.73,"n":31811,"o":46.73,"t":"2024-12-20T05:00:00Z","v":4321611,"vw":47.139492},{"c":47.6,"h":47.66,"l":46.9,"n":18253,"o":47,"t":"2024-12-23T05:00:00Z","v":1189176,"vw":47.464145},{"c":48.03,"h":48.06,"l":47.375,"n":7156,"o":47.45,"t":"2024-12-24T05:00:00Z","v":394027,"vw":47.836974},{"c":48.04,"h":48.135,"l":47.72,"n":13869,"o":47.9,"t":"2024-12-26T05:00:00Z","v":625723,"vw":48.036523},{"c":47.85,"h":48.36,"l":47.67,"n":14854,"o":48.09,"t":"2024-12-27T05:00:00Z","v":875095,"vw":47.907201},{"c":47.73,"h":47.87,"l":47.33,"n":12640,"o":47.86,"t":"2024-12-30T05:00:00Z","v":860330,"vw":47.689216},{"c":48.16,"h":48.19,"l":47.76,"n":14874,"o":48.19,"t":"2024-12-31T05:00:00Z","v":1050814,"vw":48.101655},{"c":47.77,"h":48.35,"l":47.57,"n":17617,"o":48.35,"t":"2025-01-02T05:00:00Z","v":1104295,"vw":47.83185},{"c":47.86,"h":47.92,"l":47.175,"n":21288,"o":47.83,"t":"2025-01-03T05:00:00Z","v":1294723,"vw":47.641508},{"c":47.63,"h":48.26,"l":47.53,"n":27296,"o":47.69,"t":"2025-01-06T05:00:00Z","v":838219,"vw":47.778507},{"c":47.1,"h":48.26,"l":46.89,"n":17024,"o":47.72,"t":"2025-01-07T05:00:00Z","v":1078333,"vw":47.178966},{"c":46.58,"h":47.02,"l":46.4,"n":16131,"o":46.97,"t":"2025-01-08T05:00:00Z","v":1055699,"vw":46.598928},{"c":45.62,"h":46.01,"l":45.525,"n":15759,"o":45.92,"t":"2025-01-10T05:00:00Z","v":983047,"vw":45.666797},{"c":46.42,"h":46.42,"l":45.54,"n":17032,"o":45.77,"t":"2025-01-13T05:00:00Z","v":944255,"vw":46.166838},{"c":46.91,"h":47.06,"l":46.345,"n":13592,"o":46.37,"t":"2025-01-14T05:00:00Z","v":773508,"vw":46.850594},{"c":46.84,"h":47.79,"l":46.83,"n":15234,"o":47.44,"t":"2025-01-15T05:00:00Z","v":1105179,"vw":47.056819},{"c":47.99,"h":48.09,"l":46.92,"n":16748,"o":46.925,"t":"2025-01-16T05:00:00Z","v":1081520,"vw":47.667132},{"c":48.05,"h":48.26,"l":47.79,"n":13876,"o":48,"t":"2025-01-17T05:00:00Z","v":934873,"vw":48.091857},{"c":49.15,"h":49.22,"l":48.19,"n":16332,"o":48.29,"t":"2025-01-21T05:00:00Z","v":1179434,"vw":48.9386},{"c":48.13,"h":48.77,"l":48.03,"n":17334,"o":48.77,"t":"2025-01-22T05:00:00Z","v":1242430,"vw":48.234321},{"c":47.78,"h":48.38,"l":47.55,"n":14665,"o":48.17,"t":"2025-01-23T05:00:00Z","v":1343513,"vw":47.777081},{"c":48.11,"h":48.28,"l":47.55,"n":13322,"o":47.78,"t":"2025-01-24T05:00:00Z","v":861840,"vw":48.090945},{"c":49.62,"h":49.75,"l":48.45,"n":21670,"o":48.65,"t":"2025-01-27T05:00:00Z","v":1107766,"vw":49.48694},{"c":48.91,"h":49.99,"l":48.85,"n":14941,"o":49.41,"t":"2025-01-28T05:00:00Z","v":754043,"vw":49.160311},{"c":48.04,"h":49,"l":47.635,"n":15086,"o":48.9,"t":"2025-01-29T05:00:00Z","v":811939,"vw":48.127931},{"c":48.43,"h":48.975,"l":48.03,"n":14773,"o":48.37,"t":"2025-01-30T05:00:00Z","v":932332,"vw":48.478668},{"c":48.39,"h":48.739,"l":48.08,"n":17393,"o":48.1,"t":"2025-01-31T05:00:00Z","v":1042480,"vw":48.421354},{"c":48.42,"h":48.65,"l":47.565,"n":12389,"o":48.15,"t":"2025-02-03T05:00:00Z","v":697777,"vw":48.36798},{"c":48.56,"h":48.82,"l":47.94,"n":13901,"o":48.42,"t":"2025-02-04T05:00:00Z","v":920056,"vw":48.538589},{"c":49.08,"h":49.37,"l":48.67,"n":18771,"o":48.93,"t":"2025-02-05T05:00:00Z","v":1136239,"vw":49.063392},{"c":49.34,"h":49.36,"l":48.95,"n":13881,"o":49.31,"t":"2025-02-06T05:00:00Z","v":1071914,"vw":49.265691},{"c":49.08,"h":49.37,"l":48.75,"n":12514,"o":49.37,"t":"2025-02-07T05:00:00Z","v":782207,"vw":49.069562},{"c":49.08,"h":49.17,"l":48.73,"n":14432,"o":48.92,"t":"2025-02-10T05:00:00Z","v":745296,"vw":49.049924},{"c":48.76,"h":49.05,"l":48.26,"n":17241,"o":48.89,"t":"2025-02-11T05:00:00Z","v":880759,"vw":48.639119},{"c":48.445,"h":48.58,"l":48.005,"n":14329,"o":48.04,"t":"2025-02-12T05:00:00Z","v":761690,"vw":48.425789},{"c":49.3,"h":49.35,"l":48.405,"n":13768,"o":48.55,"t":"2025-02-13T05:00:00Z","v":677310,"vw":49.090883},{"c":48.61,"h":49.9465,"l":48.545,"n":16266,"o":49.32,"t":"2025-02-14T05:00:00Z","v":1105288,"vw":48.969195},{"c":49.04,"h":49.18,"l":48.435,"n":15567,"o":48.53,"t":"2025-02-18T05:00:00Z","v":871134,"vw":48.991315},{"c":48.99,"h":49.19,"l":48.59,"n":18660,"o":48.95,"t":"2025-02-19T05:00:00Z","v":1211891,"vw":48.986388},{"c":49.39,"h":49.54,"l":48.99,"n":15958,"o":49.03,"t":"2025-02-20T05:00:00Z","v":1138366,"vw":49.394263},{"c":49.12,"h":50.41,"l":48.5,"n":25023,"o":49.99,"t":"2025-02-21T05:00:00Z","v":2111104,"vw":49.044001},{"c":48.85,"h":49.44,"l":48.39,"n":27477,"o":49.15,"t":"2025-02-24T05:00:00Z","v":1694679,"vw":48.959558},{"c":49.49,"h":50.03,"l":48.88,"n":24674,"o":48.88,"t":"2025-02-25T05:00:00Z","v":1603713,"vw":49.672234},{"c":49.8,"h":50.115,"l":49.03,"n":16377,"o":49.15,"t":"2025-02-26T05:00:00Z","v":1005373,"vw":49.777476},{"c":49.92,"h":50.2,"l":49.54,"n":17199,"o":49.62,"t":"2025-02-27T05:00:00Z","v":1067887,"vw":49.914665},{"c":50.15,"h":50.48,"l":49.86,"n":16454,"o":50.4,"t":"2025-02-28T05:00:00Z","v":1945178,"vw":50.152538},{"c":49.86,"h":50.53,"l":49.72,"n":19967,"o":49.98,"t":"2025-03-03T05:00:00Z","v":1213875,"vw":50.032726},{"c":49.79,"h":50.32,"l":49.54,"n":23585,"o":49.9,"t":"2025-03-04T05:00:00Z","v":1433920,"vw":49.974271},{"c":50.4,"h":50.46,"l":49.53,"n":19263,"o":49.53,"t":"2025-03-05T05:00:00Z","v":1083401,"vw":50.224801},{"c":50.03,"h":50.52,"l":49.67,"n":21805,"o":50.2,"t":"2025-03-06T05:00:00Z","v":1225265,"vw":50.067508},{"c":50.61,"h":50.7628,"l":49.67,"n":27536,"o":50.16,"t":"2025-03-07T05:00:00Z","v":2344373,"vw":50.310306},{"c":50.64,"h":52.245,"l":50.56,"n":26415,"o":50.67,"t":"2025-03-10T04:00:00Z","v":2165045,"vw":51.154682},{"c":50.67,"h":51.32,"l":50.39,"n":30558,"o":50.9,"t":"2025-03-11T04:00:00Z","v":2143396,"vw":50.756934},{"c":49.75,"h":50.6183,"l":49.275,"n":21442,"o":50.42,"t":"2025-03-12T04:00:00Z","v":1184622,"vw":49.729951},{"c":49.41,"h":50.32,"l":49.35,"n":19806,"o":49.86,"t":"2025-03-13T04:00:00Z","v":1257150,"vw":49.532152},{"c":49.78,"h":49.86,"l":48.72,"n":17945,"o":48.77,"t":"2025-03-14T04:00:00Z","v":1286581,"vw":49.646954},{"c":50.55,"h":50.75,"l":49.67,"n":14898,"o":49.89,"t":"2025-03-17T04:00:00Z","v":944152,"vw":50.525236},{"c":50.57,"h":50.9144,"l":50.45,"n":17514,"o":50.55,"t":"2025-03-18T04:00:00Z","v":1133469,"vw":50.661916},{"c":50.87,"h":51.17,"l":50.41,"n":21435,"o":50.68,"t":"2025-03-19T04:00:00Z","v":1272267,"vw":50.817132},{"c":50.99,"h":51.17,"l":50.7281,"n":17222,"o":51.08,"t":"2025-03-20T04:00:00Z","v":917908,"vw":50.961349},{"c":50.2,"h":50.83,"l":50.065,"n":15631,"o":50.66,"t":"2025-03-21T04:00:00Z","v":1903977,"vw":50.314654},{"c":51.12,"h":51.27,"l":50.5,"n":20953,"o":50.61,"t":"2025-03-24T04:00:00Z","v":1328265,"vw":51.072493},{"c":50.72,"h":51.1518,"l":50.25,"n":20675,"o":50.99,"t":"2025-03-25T04:00:00Z","v":1247906,"vw":50.699049},{"c":50.98,"h":51.17,"l":50.7,"n":14516,"o":50.77,"t":"2025-03-26T04:00:00Z","v":908327,"vw":50.969597},{"c":50.49,"h":51.325,"l":50.39,"n":19764,"o":51.18,"t":"2025-03-27T04:00:00Z","v":1483442,"vw":50.606142},{"c":50.4,"h":50.85,"l":50.01,"n":15777,"o":50.63,"t":"2025-03-28T04:00:00Z","v":887396,"vw":50.362188},{"c":50.9,"h":51.22,"l":50.45,"n":20856,"o":50.45,"t":"2025-03-31T04:00:00Z","v":1763243,"vw":50.908101},{"c":50.78,"h":51.44,"l":50.05,"n":21108,"o":50.94,"t":"2025-04-01T04:00:00Z","v":1215073,"vw":50.697028},{"c":50.56,"h":50.96,"l":50.37,"n":21909,"o":50.46,"t":"2025-04-02T04:00:00Z","v":1294003,"vw":50.591364},{"c":49.42,"h":50.89,"l":49.38,"n":28863,"o":50.4,"t":"2025-04-03T04:00:00Z","v":1620849,"vw":49.695573},{"c":47.89,"h":49.48,"l":47.825,"n":36817,"o":48.8,"t":"2025-04-04T04:00:00Z","v":1880853,"vw":48.293411},{"c":46.49,"h":48,"l":45.28,"n":30269,"o":46.455,"t":"2025-04-07T04:00:00Z","v":1717927,"vw":46.545283},{"c":45.92,"h":47.27,"l":45.39,"n":25008,"o":46.92,"t":"2025-04-08T04:00:00Z","v":1478966,"vw":46.198013},{"c":47.81,"h":47.95,"l":44.4764,"n":38792,"o":45.39,"t":"2025-04-09T04:00:00Z","v":2193963,"vw":46.90851},{"c":46.89,"h":48.42,"l":46.37,"n":28745,"o":47.58,"t":"2025-04-10T04:00:00Z","v":1410255,"vw":47.111674},{"c":47.68,"h":47.885,"l":46.09,"n":28165,"o":47.1,"t":"2025-04-11T04:00:00Z","v":1724101,"vw":47.214536},{"c":48.43,"h":48.7899,"l":47.96,"n":19104,"o":48.02,"t":"2025-04-14T04:00:00Z","v":1028087,"vw":48.43446},{"c":48.81,"h":48.99,"l":48.325,"n":16519,"o":48.34,"t":"2025-04-15T04:00:00Z","v":1163912,"vw":48.784584},{"c":49.06,"h":49.8,"l":48.7,"n":21569,"o":49.03,"t":"2025-04-16T04:00:00Z","v":1747953,"vw":49.176031},{"c":49.52,"h":50.1,"l":49.02,"n":17176,"o":49.02,"t":"2025-04-17T04:00:00Z","v":904292,"vw":49.668651},{"c":48.8,"h":49.51,"l":48.395,"n":19631,"o":49.51,"t":"2025-04-21T04:00:00Z","v":1097974,"vw":48.755803},{"c":49.29,"h":49.85,"l":49.08,"n":21490,"o":49.37,"t":"2025-04-22T04:00:00Z","v":1203051,"vw":49.36235},{"c":49.56,"h":50.31,"l":49.15,"n":33766,"o":50.17,"t":"2025-04-23T04:00:00Z","v":2241852,"vw":49.564162},{"c":49.03,"h":49.92,"l":49,"n":27917,"o":49.92,"t":"2025-04-24T04:00:00Z","v":1289975,"vw":49.200625},{"c":47.74,"h":48.545,"l":47.015,"n":39493,"o":48.11,"t":"2025-04-25T04:00:00Z","v":3185676,"vw":47.572727},{"c":47.76,"h":47.95,"l":46.98,"n":29859,"o":47.52,"t":"2025-04-28T04:00:00Z","v":2343130,"vw":47.482142},{"c":48.25,"h":48.47,"l":47.48,"n":28220,"o":47.86,"t":"2025-04-29T04:00:00Z","v":1655548,"vw":48.189188},{"c":47.86,"h":48.3883,"l":47.38,"n":31641,"o":48.17,"t":"2025-04-30T04:00:00Z","v":2415583,"vw":47.858529},{"c":47.19,"h":47.99,"l":46.85,"n":26994,"o":47.82,"t":"2025-05-01T04:00:00Z","v":1739105,"vw":47.201948},{"c":47.2,"h":47.7,"l":47.12,"n":25846,"o":47.32,"t":"2025-05-02T04:00:00Z","v":1617798,"vw":47.252407},{"c":46.33,"h":46.95,"l":46.245,"n":37135,"o":46.83,"t":"2025-05-05T04:00:00Z","v":2689945,"vw":46.465026},{"c":46.52,"h":47.13,"l":46.14,"n":26229,"o":46.33,"t":"2025-05-06T04:00:00Z","v":1701503,"vw":46.63769},{"c":46.59,"h":46.96,"l":46.46,"n":20650,"o":46.61,"t":"2025-05-07T04:00:00Z","v":1714438,"vw":46.646808},{"c":46.42,"h":46.89,"l":46.21,"n":21026,"o":46.65,"t":"2025-05-08T04:00:00Z","v":1290299,"vw":46.472984},{"c":46.89,"h":47.0972,"l":46.37,"n":19053,"o":46.37,"t":"2025-05-09T04:00:00Z","v":1214697,"vw":46.900148},{"c":46.5,"h":47.36,"l":46.305,"n":31353,"o":47.23,"t":"2025-05-12T04:00:00Z","v":1985909,"vw":46.562465},{"c":45.98,"h":46.72,"l":45.67,"n":29809,"o":46.69,"t":"2025-05-13T04:00:00Z","v":2475522,"vw":46.015099},{"c":45.97,"h":46.2,"l":45.6079,"n":25508,"o":45.77,"t":"2025-05-14T04:00:00Z","v":1857968,"vw":45.994276},{"c":46.89,"h":46.96,"l":46.145,"n":29233,"o":46.22,"t":"2025-05-15T04:00:00Z","v":1783066,"vw":46.671456},{"c":47.61,"h":47.76,"l":46.98,"n":30560,"o":46.98,"t":"2025-05-16T04:00:00Z","v":2115410,"vw":47.571854},{"c":47.51,"h":47.64,"l":47.365,"n":20389,"o":47.5,"t":"2025-05-19T04:00:00Z","v":1328398,"vw":47.494588},{"c":47.3,"h":47.33,"l":47.02,"n":18988,"o":47.2,"t":"2025-05-20T04:00:00Z","v":1106413,"vw":47.250305},{"c":46.38,"h":47.32,"l":46.295,"n":24576,"o":47.24,"t":"2025-05-21T04:00:00Z","v":2012993,"vw":46.651268},{"c":46.03,"h":46.355,"l":45.78,"n":22317,"o":46.31,"t":"2025-05-22T04:00:00Z","v":1734955,"vw":46.079007},{"c":46.23,"h":46.425,"l":45.8,"n":16337,"o":46.03,"t":"2025-05-23T04:00:00Z","v":1183446,"vw":46.183226},{"c":46.44,"h":46.84,"l":46.19,"n":25794,"o":46.58,"t":"2025-05-27T04:00:00Z","v":2077274,"vw":46.587377},{"c":46.28,"h":46.54,"l":45.85,"n":21557,"o":46.5,"t":"2025-05-28T04:00:00Z","v":1646004,"vw":46.212848},{"c":46.2,"h":46.66,"l":46.01,"n":21361,"o":46.35,"t":"2025-05-29T04:00:00Z","v":1338368,"vw":46.284181},{"c":46.7,"h":46.76,"l":45.66,"n":27421,"o":46.18,"t":"2025-05-30T04:00:00Z","v":3803582,"vw":46.535862},{"c":46.52,"h":46.56,"l":45.83,"n":20201,"o":46.47,"t":"2025-06-02T04:00:00Z","v":1404300,"vw":46.421275},{"c":46.32,"h":46.5755,"l":46.125,"n":20447,"o":46.39,"t":"2025-06-03T04:00:00Z","v":1228742,"vw":46.3454},{"c":46.09,"h":46.37,"l":45.96,"n":19125,"o":46.36,"t":"2025-06-04T04:00:00Z","v":1420608,"vw":46.12155},{"c":46.09,"h":46.275,"l":45.81,"n":19230,"o":46.2,"t":"2025-06-05T04:00:00Z","v":1866395,"vw":46.054444},{"c":46.44,"h":46.48,"l":46.08,"n":14892,"o":46.24,"t":"2025-06-06T04:00:00Z","v":876382,"vw":46.340922},{"c":46.84,"h":47.0399,"l":46.25,"n":18621,"o":46.44,"t":"2025-06-09T04:00:00Z","v":938898,"vw":46.678109},{"c":47.75,"h":47.77,"l":46.94,"n":19929,"o":46.94,"t":"2025-06-10T04:00:00Z","v":1311338,"vw":47.574381},{"c":47.63,"h":48.25,"l":47.44,"n":18768,"o":47.91,"t":"2025-06-11T04:00:00Z","v":1185724,"vw":47.829322},{"c":47.41,"h":47.725,"l":47.24,"n":19606,"o":47.46,"t":"2025-06-12T04:00:00Z","v":1207086,"vw":47.435611},{"c":46.2,"h":46.7899,"l":45.95,"n":17124,"o":46.58,"t":"2025-06-13T04:00:00Z","v":1008236,"vw":46.217832},{"c":45.925,"h":46.475,"l":45.71,"n":18432,"o":46.26,"t":"2025-06-16T04:00:00Z","v":1023670,"vw":45.97889},{"c":46.1,"h":46.29,"l":45.565,"n":20325,"o":45.97,"t":"2025-06-17T04:00:00Z","v":1061224,"vw":46.087369},{"c":46.39,"h":46.61,"l":45.98,"n":16794,"o":46.07,"t":"2025-06-18T04:00:00Z","v":905088,"vw":46.34777},{"c":46.68,"h":46.88,"l":45.69,"n":17114,"o":45.69,"t":"2025-06-20T04:00:00Z","v":2163591,"vw":46.429414},{"c":47.21,"h":47.25,"l":46.5401,"n":18654,"o":46.68,"t":"2025-06-23T04:00:00Z","v":1159130,"vw":47.061303},{"c":47.33,"h":47.49,"l":46.93,"n":17285,"o":47.27,"t":"2025-06-24T04:00:00Z","v":1306143,"vw":47.317673},{"c":46.39,"h":47.27,"l":46.35,"n":23916,"o":47.27,"t":"2025-06-25T04:00:00Z","v":1487407,"vw":46.537948},{"c":46.45,"h":46.68,"l":45.98,"n":21805,"o":46.51,"t":"2025-06-26T04:00:00Z","v":1282533,"vw":46.374815},{"c":46.38,"h":46.85,"l":46.17,"n":18130,"o":46.45,"t":"2025-06-27T04:00:00Z","v":1655426,"vw":46.444616},{"c":46.68,"h":46.71,"l":45.85,"n":18129,"o":46.42,"t":"2025-06-30T04:00:00Z","v":1666542,"vw":46.527455},{"c":47.43,"h":47.74,"l":46.72,"n":23966,"o":46.74,"t":"2025-07-01T04:00:00Z","v":1790256,"vw":47.374571},{"c":48.22,"h":48.24,"l":47.41,"n":28632,"o":47.55,"t":"2025-07-02T04:00:00Z","v":2184938,"vw":48.070957},{"c":48.21,"h":48.53,"l":47.975,"n":16302,"o":48.05,"t":"2025-07-03T04:00:00Z","v":985581,"vw":48.235349},{"c":47.59,"h":48.4,"l":47.45,"n":23255,"o":48.2,"t":"2025-07-07T04:00:00Z","v":1459966,"vw":47.722353},{"c":47.47,"h":47.84,"l":47.17,"n":19406,"o":47.25,"t":"2025-07-08T04:00:00Z","v":1504082,"vw":47.529827},{"c":47.45,"h":47.71,"l":47.3,"n":21718,"o":47.55,"t":"2025-07-09T04:00:00Z","v":1447824,"vw":47.504142},{"c":48.22,"h":48.57,"l":47.35,"n":28011,"o":47.36,"t":"2025-07-10T04:00:00Z","v":1710636,"vw":48.223722},{"c":47.8,"h":48.09,"l":47.52,"n":21729,"o":48.03,"t":"2025-07-11T04:00:00Z","v":1507466,"vw":47.80092},{"c":48.07,"h":48.14,"l":47.63,"n":17639,"o":47.77,"t":"2025-07-14T04:00:00Z","v":1194679,"vw":48.018932},{"c":47.31,"h":48.23,"l":47.3,"n":18141,"o":48.09,"t":"2025-07-15T04:00:00Z","v":1464711,"vw":47.492098},{"c":47.6,"h":47.775,"l":47.18,"n":17059,"o":47.46,"t":"2025-07-16T04:00:00Z","v":1106846,"vw":47.580555},{"c":47.45,"h":47.76,"l":47.3,"n":16681,"o":47.42,"t":"2025-07-17T04:00:00Z","v":1154543,"vw":47.482269},{"c":47.7,"h":47.75,"l":47.36,"n":19538,"o":47.46,"t":"2025-07-18T04:00:00Z","v":1346123,"vw":47.595977},{"c":46.63,"h":47.65,"l":46.58,"n":36536,"o":47.29,"t":"2025-07-21T04:00:00Z","v":2444939,"vw":46.806221},{"c":47.39,"h":47.5,"l":46.8001,"n":32960,"o":46.86,"t":"2025-07-22T04:00:00Z","v":2676128,"vw":47.284559},{"c":47.13,"h":47.56,"l":47.08,"n":20215,"o":47.36,"t":"2025-07-23T04:00:00Z","v":1509795,"vw":47.236109},{"c":47.15,"h":47.33,"l":46.69,"n":32756,"o":46.98,"t":"2025-07-24T04:00:00Z","v":3067774,"vw":47.119303},{"c":46.68,"h":46.915,"l":45.44,"n":46534,"o":46.4,"t":"2025-07-25T04:00:00Z","v":3986264,"vw":46.384981},{"c":45.72,"h":46.6,"l":45.67,"n":19908,"o":46.57,"t":"2025-07-28T04:00:00Z","v":1495690,"vw":45.985308},{"c":46.26,"h":46.39,"l":45.6,"n":23158,"o":46,"t":"2025-07-29T04:00:00Z","v":1800372,"vw":46.126477},{"c":45.73,"h":46.78,"l":45.55,"n":25589,"o":46.18,"t":"2025-07-30T04:00:00Z","v":2301882,"vw":45.994052},{"c":45.58,"h":46.025,"l":45.3,"n":26804,"o":45.46,"t":"2025-07-31T04:00:00Z","v":2004238,"vw":45.660297},{"c":46.15,"h":46.36,"l":45.46,"n":28525,"o":46.02,"t":"2025-08-01T04:00:00Z","v":2029274,"vw":46.074247},{"c":47.08,"h":47.1,"l":46.15,"n":27156,"o":46.15,"t":"2025-08-04T04:00:00Z","v":1846105,"vw":46.918143},{"c":46.53,"h":47.06,"l":46.4,"n":18812,"o":47.06,"t":"2025-08-05T04:00:00Z","v":1396944,"vw":46.583816},{"c":45.81,"h":46.585,"l":45.79,"n":18930,"o":46.54,"t":"2025-08-06T04:00:00Z","v":1089852,"vw":46.000758},{"c":46.11,"h":46.23,"l":45.63,"n":21031,"o":46.03,"t":"2025-08-07T04:00:00Z","v":1137836,"vw":46.022995},{"c":45.91,"h":46.36,"l":45.85,"n":17510,"o":46.15,"t":"2025-08-08T04:00:00Z","v":971994,"vw":45.993113},{"c":45.54,"h":46.02,"l":45.5,"n":21380,"o":45.74,"t":"2025-08-11T04:00:00Z","v":1385419,"vw":45.671584},{"c":45.87,"h":45.93,"l":45.34,"n":18503,"o":45.63,"t":"2025-08-12T04:00:00Z","v":1123151,"vw":45.733071},{"c":46.25,"h":46.37,"l":45.81,"n":22840,"o":45.94,"t":"2025-08-13T04:00:00Z","v":1563265,"vw":46.154771},{"c":45.9,"h":46.12,"l":45.66,"n":19625,"o":46.04,"t":"2025-08-14T04:00:00Z","v":1167598,"vw":45.872494},{"c":46.2,"h":46.26,"l":45.87,"n":19695,"o":45.99,"t":"2025-08-15T04:00:00Z","v":1495775,"vw":46.150016},{"c":46.55,"h":47.095,"l":46.2001,"n":32837,"o":46.28,"t":"2025-08-18T04:00:00Z","v":2378719,"vw":46.745699},{"c":46.97,"h":46.99,"l":46.64,"n":22439,"o":46.64,"t":"2025-08-19T04:00:00Z","v":1520427,"vw":46.895311},{"c":47.47,"h":47.66,"l":47.09,"n":24435,"o":47.3,"t":"2025-08-20T04:00:00Z","v":3479598,"vw":47.424256},{"c":47.39,"h":47.585,"l":47.1181,"n":29728,"o":47.33,"t":"2025-08-21T04:00:00Z","v":1334797,"vw":47.426638},{"c":48.15,"h":48.27,"l":47.575,"n":31694,"o":47.625,"t":"2025-08-22T04:00:00Z","v":1915309,"vw":48.070953},{"c":47.87,"h":48.19,"l":47.87,"n":27897,"o":48,"t":"2025-08-25T04:00:00Z","v":1498143,"vw":47.983588},{"c":47.75,"h":48.165,"l":47.66,"n":25603,"o":48,"t":"2025-08-26T04:00:00Z","v":2302942,"vw":47.818401},{"c":47.95,"h":48.33,"l":47.8,"n":26926,"o":47.8,"t":"2025-08-27T04:00:00Z","v":2268983,"vw":48.014582},{"c":47.98,"h":48.01,"l":47.535,"n":19323,"o":47.87,"t":"2025-08-28T04:00:00Z","v":1130563,"vw":47.834947},{"c":48.01,"h":48.25,"l":47.78,"n":24153,"o":48,"t":"2025-08-29T04:00:00Z","v":2321192,"vw":48.016466},{"c":47.54,"h":47.855,"l":47.3446,"n":29726,"o":47.76,"t":"2025-09-02T04:00:00Z","v":2118905,"vw":47.578449},{"c":47.83,"h":48.065,"l":47.46,"n":22446,"o":47.46,"t":"2025-09-03T04:00:00Z","v":2107366,"vw":47.827626},{"c":48.34,"h":48.38,"l":47.765,"n":24481,"o":47.935,"t":"2025-09-04T04:00:00Z","v":2185530,"vw":48.130116},{"c":48.43,"h":48.71,"l":48.01,"n":29244,"o":48.5,"t":"2025-09-05T04:00:00Z","v":2821549,"vw":48.36282},{"c":47.93,"h":48.29,"l":47.58,"n":28876,"o":48.14,"t":"2025-09-08T04:00:00Z","v":2469650,"vw":47.843152},{"c":48.1,"h":48.16,"l":47.52,"n":26067,"o":47.91,"t":"2025-09-09T04:00:00Z","v":2350198,"vw":47.909509},{"c":48.05,"h":48.23,"l":47.94,"n":21143,"o":48,"t":"2025-09-10T04:00:00Z","v":1588301,"vw":48.056285},{"c":48.41,"h":48.435,"l":47.79,"n":27517,"o":47.86,"t":"2025-09-11T04:00:00Z","v":2401580,"vw":48.230887},{"c":48.05,"h":48.26,"l":47.455,"n":27429,"o":47.81,"t":"2025-09-12T04:00:00Z","v":2422024,"vw":47.88125},{"c":47.82,"h":48.22,"l":47.73,"n":21480,"o":48.04,"t":"2025-09-15T04:00:00Z","v":1383194,"vw":47.885567},{"c":47.18,"h":47.9,"l":47.1276,"n":19866,"o":47.765,"t":"2025-09-16T04:00:00Z","v":1520035,"vw":47.344589},{"c":47.38,"h":48.18,"l":47.305,"n":22785,"o":47.32,"t":"2025-09-17T04:00:00Z","v":1907037,"vw":47.55899},{"c":47.17,"h":47.49,"l":46.83,"n":27445,"o":47.12,"t":"2025-09-18T04:00:00Z","v":1998193,"vw":47.105873},{"c":46.62,"h":47.315,"l":46.555,"n":28464,"o":47.31,"t":"2025-09-19T04:00:00Z","v":5067965,"vw":46.761581},{"c":45.77,"h":46.75,"l":45.73,"n":24477,"o":46.6,"t":"2025-09-22T04:00:00Z","v":2164480,"vw":46.060367},{"c":46.37,"h":46.48,"l":45.76,"n":20511,"o":45.76,"t":"2025-09-23T04:00:00Z","v":1450053,"vw":46.324437},{"c":45.74,"h":46.29,"l":45.55,"n":31889,"o":46.2,"t":"2025-09-24T04:00:00Z","v":3500586,"vw":45.833878},{"c":46.1,"h":46.245,"l":45.77,"n":22456,"o":45.81,"t":"2025-09-25T04:00:00Z","v":1965102,"vw":46.068948},{"c":46.88,"h":46.94,"l":46.2,"n":22547,"o":46.3,"t":"2025-09-26T04:00:00Z","v":1626463,"vw":46.736963},{"c":46.87,"h":47.1,"l":46.66,"n":23465,"o":46.99,"t":"2025-09-29T04:00:00Z","v":1687817,"vw":46.881788},{"c":46.61,"h":46.935,"l":46.48,"n":24399,"o":46.82,"t":"2025-09-30T04:00:00Z","v":2050765,"vw":46.659166},{"c":47.14,"h":47.29,"l":46.53,"n":30082,"o":46.79,"t":"2025-10-01T04:00:00Z","v":2081673,"vw":47.027717},{"c":46.58,"h":47.05,"l":46.23,"n":28450,"o":46.96,"t":"2025-10-02T04:00:00Z","v":1896241,"vw":46.544906},{"c":46.87,"h":47.05,"l":46.47,"n":24545,"o":46.59,"t":"2025-10-03T04:00:00Z","v":1593266,"vw":46.84692},{"c":46.2,"h":47.08,"l":46.07,"n":21467,"o":47.02,"t":"2025-10-06T04:00:00Z","v":1407901,"vw":46.364959},{"c":45.91,"h":46.25,"l":45.7162,"n":29491,"o":46.18,"t":"2025-10-07T04:00:00Z","v":1699295,"vw":45.936279},{"c":45.26,"h":45.855,"l":45.195,"n":24604,"o":45.75,"t":"2025-10-08T04:00:00Z","v":2468434,"vw":45.357395},{"c":44.91,"h":45.5,"l":44.625,"n":26155,"o":45.44,"t":"2025-10-09T04:00:00Z","v":2020244,"vw":44.934717},{"c":44.63,"h":45.16,"l":44.42,"n":27872,"o":44.98,"t":"2025-10-10T04:00:00Z","v":2130755,"vw":44.682283},{"c":44.33,"h":44.88,"l":44.33,"n":20588,"o":44.44,"t":"2025-10-13T04:00:00Z","v":1528955,"vw":44.47996},{"c":44.68,"h":44.71,"l":44.205,"n":19286,"o":44.3898,"t":"2025-10-14T04:00:00Z","v":1516917,"vw":44.597248},{"c":44.83,"h":45.08,"l":44.41,"n":26824,"o":44.62,"t":"2025-10-15T04:00:00Z","v":2165096,"vw":44.8335},{"c":44.6,"h":45.08,"l":44.41,"n":24636,"o":44.83,"t":"2025-10-16T04:00:00Z","v":1809822,"vw":44.688213},{"c":44.83,"h":44.85,"l":44.28,"n":24647,"o":44.48,"t":"2025-10-17T04:00:00Z","v":1724393,"vw":44.675362},{"c":45.11,"h":45.885,"l":45.08,"n":28401,"o":45.4,"t":"2025-10-20T04:00:00Z","v":2517411,"vw":45.323982},{"c":45.12,"h":45.34,"l":44.77,"n":28312,"o":45.11,"t":"2025-10-21T04:00:00Z","v":2737153,"vw":45.0779},{"c":45.14,"h":45.43,"l":44.99,"n":21586,"o":45.16,"t":"2025-10-22T04:00:00Z","v":1598465,"vw":45.174211},{"c":45.05,"h":45.31,"l":44.827,"n":19788,"o":45.11,"t":"2025-10-23T04:00:00Z","v":1613760,"vw":45.076484},{"c":44.81,"h":45.42,"l":44.79,"n":20160,"o":45.32,"t":"2025-10-24T04:00:00Z","v":1411435,"vw":44.93285},{"c":44.99,"h":45.03,"l":44.545,"n":19432,"o":44.8,"t":"2025-10-27T04:00:00Z","v":1454845,"vw":44.899603},{"c":44.44,"h":44.88,"l":44.35,"n":23443,"o":44.88,"t":"2025-10-28T04:00:00Z","v":1597724,"vw":44.494852},{"c":43.65,"h":44.285,"l":43.28,"n":27608,"o":44.24,"t":"2025-10-29T04:00:00Z","v":1895629,"vw":43.668935},{"c":42.74,"h":43.77,"l":42.7,"n":34734,"o":43.68,"t":"2025-10-30T04:00:00Z","v":2978602,"vw":43.008803},{"c":44.66,"h":44.84,"l":42.255,"n":40246,"o":43.26,"t":"2025-10-31T04:00:00Z","v":4095206,"vw":44.235882},{"c":45.47,"h":45.54,"l":43.96,"n":49244,"o":44.15,"t":"2025-11-03T05:00:00Z","v":4678525,"vw":45.062415},{"c":45.19,"h":45.66,"l":44.97,"n":33314,"o":45.66,"t":"2025-11-04T05:00:00Z","v":2339027,"vw":45.226013},{"c":45.1,"h":45.43,"l":45.05,"n":24531,"o":45.28,"t":"2025-11-05T05:00:00Z","v":1831256,"vw":45.214575},{"c":44.18,"h":45.29,"l":44.16,"n":31437,"o":45.16,"t":"2025-11-06T05:00:00Z","v":2448862,"vw":44.445708},{"c":44.95,"h":44.96,"l":44.18,"n":19982,"o":44.2,"t":"2025-11-07T05:00:00Z","v":1809383,"vw":44.786016},{"c":44.98,"h":45.27,"l":44.79,"n":22154,"o":44.95,"t":"2025-11-10T05:00:00Z","v":1854282,"vw":45.099265},{"c":45.14,"h":45.35,"l":44.97,"n":19051,"o":45.16,"t":"2025-11-11T05:00:00Z","v":1441661,"vw":45.137222},{"c":44.76,"h":45.01,"l":44.605,"n":22895,"o":44.88,"t":"2025-11-12T05:00:00Z","v":1423512,"vw":44.788564},{"c":44.62,"h":44.945,"l":44.46,"n":22711,"o":44.51,"t":"2025-11-13T05:00:00Z","v":1631524,"vw":44.67284},{"c":44.54,"h":44.64,"l":44.16,"n":28616,"o":44.48,"t":"2025-11-14T05:00:00Z","v":1674859,"vw":44.464109},{"c":43.96,"h":44.595,"l":43.9,"n":18491,"o":44.45,"t":"2025-11-17T05:00:00Z","v":1222389,"vw":44.16144},{"c":43.82,"h":44.06,"l":43.51,"n":25137,"o":43.84,"t":"2025-11-18T05:00:00Z","v":1776103,"vw":43.793848},{"c":42.94,"h":43.775,"l":42.78,"n":27344,"o":43.68,"t":"2025-11-19T05:00:00Z","v":2070380,"vw":43.026938},{"c":42.81,"h":43.23,"l":42.66,"n":28376,"o":43.11,"t":"2025-11-20T05:00:00Z","v":5424539,"vw":42.830956},{"c":43.04,"h":43.31,"l":42.745,"n":31434,"o":42.85,"t":"2025-11-21T05:00:00Z","v":2607731,"vw":43.100605},{"c":43.02,"h":43.25,"l":42.645,"n":30702,"o":43,"t":"2025-11-24T05:00:00Z","v":3337449,"vw":43.036791},{"c":43.3,"h":43.62,"l":42.95,"n":27075,"o":43.06,"t":"2025-11-25T05:00:00Z","v":2187405,"vw":43.32788},{"c":43.3,"h":43.75,"l":43.215,"n":23302,"o":43.3,"t":"2025-11-26T05:00:00Z","v":1986102,"vw":43.463713},{"c":43.53,"h":43.73,"l":43.42,"n":17929,"o":43.49,"t":"2025-11-28T05:00:00Z","v":1426982,"vw":43.556653},{"c":43.8,"h":43.9,"l":43.03,"n":29506,"o":43.27,"t":"2025-12-01T05:00:00Z","v":3902953,"vw":43.591434},{"c":43.26,"h":43.87,"l":42.985,"n":35076,"o":43.75,"t":"2025-12-02T05:00:00Z","v":2899522,"vw":43.276831},{"c":43.72,"h":43.8,"l":43.1,"n":34833,"o":43.26,"t":"2025-12-03T05:00:00Z","v":3248361,"vw":43.532313},{"c":42.77,"h":43.67,"l":42.51,"n":37991,"o":43.52,"t":"2025-12-04T05:00:00Z","v":3068413,"vw":42.893909},{"c":41.89,"h":42.57,"l":41.775,"n":31368,"o":42.01,"t":"2025-12-05T05:00:00Z","v":2756836,"vw":41.989877},{"c":41.85,"h":41.985,"l":41.46,"n":32660,"o":41.81,"t":"2025-12-08T05:00:00Z","v":2856528,"vw":41.826286},{"c":41.33,"h":42.12,"l":41.17,"n":31146,"o":41.87,"t":"2025-12-09T05:00:00Z","v":2433380,"vw":41.653992},{"c":41.89,"h":41.905,"l":41.39,"n":33132,"o":41.52,"t":"2025-12-10T05:00:00Z","v":4608418,"vw":41.782871},{"c":42.04,"h":42.201,"l":41.85,"n":24004,"o":42.05,"t":"2025-12-11T05:00:00Z","v":5737589,"vw":42.041903},{"c":43.49,"h":43.93,"l":42.6,"n":38794,"o":42.74,"t":"2025-12-12T05:00:00Z","v":3962615,"vw":43.52328},{"c":44.03,"h":44.105,"l":42,"n":38190,"o":43.65,"t":"2025-12-15T05:00:00Z","v":4322981,"vw":43.763977},{"c":44.25,"h":44.285,"l":43.56,"n":35444,"o":44.07,"t":"2025-12-16T05:00:00Z","v":3253715,"vw":43.984526},{"c":45.49,"h":45.6,"l":44.26,"n":39238,"o":44.29,"t":"2025-12-17T05:00:00Z","v":4500118,"vw":45.283011},{"c":45.43,"h":45.8,"l":45.17,"n":37636,"o":45.38,"t":"2025-12-18T05:00:00Z","v":4042079,"vw":45.517568},{"c":44.67,"h":45.41,"l":44.58,"n":29089,"o":45.33,"t":"2025-12-19T05:00:00Z","v":5089220,"vw":44.841856},{"c":44.96,"h":44.975,"l":44.32,"n":26649,"o":44.44,"t":"2025-12-22T05:00:00Z","v":2422359,"vw":44.811965},{"c":44.71,"h":45,"l":44.57,"n":21549,"o":45,"t":"2025-12-23T05:00:00Z","v":2447184,"vw":44.742831},{"c":44.69,"h":44.97,"l":44.505,"n":12809,"o":44.82,"t":"2025-12-24T05:00:00Z","v":896484,"vw":44.691086},{"c":44.63,"h":44.78,"l":44.395,"n":20378,"o":44.645,"t":"2025-12-26T05:00:00Z","v":1282683,"vw":44.592374},{"c":44.69,"h":44.965,"l":44.48,"n":25928,"o":44.73,"t":"2025-12-29T05:00:00Z","v":1876177,"vw":44.658869},{"c":45.05,"h":45.11,"l":44.67,"n":24008,"o":44.68,"t":"2025-12-30T05:00:00Z","v":1627214,"vw":44.980297},{"c":44.69,"h":45.01,"l":44.652,"n":21032,"o":44.9,"t":"2025-12-31T05:00:00Z","v":1925557,"vw":44.763471},{"c":44.42,"h":44.675,"l":43.9806,"n":27717,"o":44.57,"t":"2026-01-02T05:00:00Z","v":2374526,"vw":44.400091},{"c":45.06,"h":45.18,"l":43.96,"n":31614,"o":44.3,"t":"2026-01-05T05:00:00Z","v":3321298,"vw":44.838649},{"c":44.63,"h":45.31,"l":44.35,"n":28784,"o":44.9,"t":"2026-01-06T05:00:00Z","v":2428182,"vw":44.66469},{"c":44.89,"h":45.295,"l":44.751,"n":30660,"o":44.77,"t":"2026-01-07T05:00:00Z","v":2406140,"vw":44.968171},{"c":44.82,"h":45.44,"l":44.7,"n":31567,"o":44.73,"t":"2026-01-08T05:00:00Z","v":2360478,"vw":45.061197},{"c":44.52,"h":45.14,"l":44.5,"n":24594,"o":44.81,"t":"2026-01-09T05:00:00Z","v":1707251,"vw":44.779842},{"c":44.98,"h":45.05,"l":44.38,"n":27103,"o":44.52,"t":"2026-01-12T05:00:00Z","v":2230515,"vw":44.841164},{"c":45.07,"h":45.11,"l":44.4,"n":23085,"o":44.92,"t":"2026-01-13T05:00:00Z","v":1734515,"vw":44.865425},{"c":45.86,"h":45.9,"l":44.93,"n":29330,"o":45.05,"t":"2026-01-14T05:00:00Z","v":2260892,"vw":45.648415},{"c":45.02,"h":46.45,"l":44.5,"n":57991,"o":45.9,"t":"2026-01-15T05:00:00Z","v":5220692,"vw":45.384723},{"c":46.34,"h":46.39,"l":45.09,"n":36717,"o":45.09,"t":"2026-01-16T05:00:00Z","v":2484712,"vw":46.070664},{"c":46.02,"h":46.205,"l":45.6,"n":26606,"o":46.2,"t":"2026-01-20T05:00:00Z","v":1845446,"vw":45.936906},{"c":44.87,"h":46.19,"l":44.8,"n":32912,"o":46.04,"t":"2026-01-21T05:00:00Z","v":2855295,"vw":45.075203},{"c":44.91,"h":45.43,"l":44.785,"n":32545,"o":44.87,"t":"2026-01-22T05:00:00Z","v":2405263,"vw":45.065265},{"c":45.41,"h":45.57,"l":44.88,"n":20803,"o":44.88,"t":"2026-01-23T05:00:00Z","v":2155717,"vw":45.347089},{"c":45.32,"h":45.77,"l":45.17,"n":25309,"o":45.57,"t":"2026-01-26T05:00:00Z","v":2390647,"vw":45.379592},{"c":45.6,"h":45.68,"l":44.9901,"n":26833,"o":45.32,"t":"2026-01-27T05:00:00Z","v":1859225,"vw":45.421048},{"c":44.78,"h":45.8,"l":44.68,"n":26293,"o":45.6,"t":"2026-01-28T05:00:00Z","v":1814017,"vw":45.062386},{"c":45.36,"h":45.58,"l":44.785,"n":27331,"o":45.05,"t":"2026-01-29T05:00:00Z","v":1813714,"vw":45.308224},{"c":44.75,"h":45.3,"l":44.305,"n":33738,"o":45.125,"t":"2026-01-30T05:00:00Z","v":3351215,"vw":44.627542},{"c":44.37,"h":45.1,"l":44.335,"n":28254,"o":44.76,"t":"2026-02-02T05:00:00Z","v":2571571,"vw":44.486101},{"c":44.27,"h":44.79,"l":44.14,"n":26330,"o":44.31,"t":"2026-02-03T05:00:00Z","v":1583641,"vw":44.348278},{"c":45.45,"h":45.46,"l":44.51,"n":37189,"o":44.665,"t":"2026-02-04T05:00:00Z","v":2671081,"vw":45.286114},{"c":45.35,"h":45.76,"l":45.08,"n":33609,"o":45.65,"t":"2026-02-05T05:00:00Z","v":2296490,"vw":45.338812},{"c":45.32,"h":46.08,"l":45.32,"n":31367,"o":45.32,"t":"2026-02-06T05:00:00Z","v":2601807,"vw":45.52164},{"c":45.84,"h":45.91,"l":45.09,"n":24497,"o":45.41,"t":"2026-02-09T05:00:00Z","v":2364521,"vw":45.775872},{"c":46.4,"h":46.435,"l":45.56,"n":26582,"o":45.85,"t":"2026-02-10T05:00:00Z","v":2043410,"vw":46.18329},{"c":46.24,"h":46.515,"l":46.08,"n":25948,"o":46.51,"t":"2026-02-11T05:00:00Z","v":1596748,"vw":46.282416},{"c":46.2,"h":47.1,"l":46.15,"n":39308,"o":46.62,"t":"2026-02-12T05:00:00Z","v":3210828,"vw":46.480958},{"c":46.4,"h":46.74,"l":46.11,"n":24144,"o":46.31,"t":"2026-02-13T05:00:00Z","v":1497251,"vw":46.390413},{"c":47.27,"h":47.37,"l":46.235,"n":31254,"o":46.81,"t":"2026-02-17T05:00:00Z","v":2344515,"vw":46.997158},{"c":46.71,"h":47.49,"l":46.61,"n":32527,"o":47.17,"t":"2026-02-18T05:00:00Z","v":2329147,"vw":46.780593},{"c":47.35,"h":47.4,"l":46.65,"n":38031,"o":46.73,"t":"2026-02-19T05:00:00Z","v":2577335,"vw":47.113304},{"c":47.25,"h":48.14,"l":46.82,"n":46336,"o":48,"t":"2026-02-20T05:00:00Z","v":3507288,"vw":47.223985},{"c":47.86,"h":48.005,"l":47.17,"n":35132,"o":47.18,"t":"2026-02-23T05:00:00Z","v":3262570,"vw":47.6342},{"c":48.33,"h":48.46,"l":47.62,"n":35688,"o":47.86,"t":"2026-02-24T05:00:00Z","v":2784996,"vw":48.190123},{"c":48.01,"h":48.33,"l":47.49,"n":31116,"o":48.33,"t":"2026-02-25T05:00:00Z","v":2511969,"vw":47.960505},{"c":48.61,"h":48.68,"l":47.93,"n":34523,"o":47.98,"t":"2026-02-26T05:00:00Z","v":2710691,"vw":48.381618},{"c":48.91,"h":49.18,"l":48.55,"n":39829,"o":48.63,"t":"2026-02-27T05:00:00Z","v":4693807,"vw":48.912972},{"c":49.82,"h":49.95,"l":48.39,"n":28824,"o":48.74,"t":"2026-03-02T05:00:00Z","v":2212318,"vw":49.59173},{"c":49.59,"h":49.62,"l":48.58,"n":40564,"o":49.24,"t":"2026-03-03T05:00:00Z","v":3823976,"vw":49.340737},{"c":49.77,"h":49.9,"l":49.2,"n":34160,"o":49.64,"t":"2026-03-04T05:00:00Z","v":2299244,"vw":49.681689},{"c":49.36,"h":49.69,"l":48.98,"n":29890,"o":49.52,"t":"2026-03-05T05:00:00Z","v":2276472,"vw":49.289288},{"c":48.91,"h":49.22,"l":48.46,"n":30024,"o":49.07,"t":"2026-03-06T05:00:00Z","v":1819807,"vw":48.940302},{"c":48.95,"h":49.05,"l":47.97,"n":30046,"o":48.91,"t":"2026-03-09T04:00:00Z","v":2025367,"vw":48.834414},{"c":48.36,"h":49.24,"l":48.285,"n":27536,"o":48.95,"t":"2026-03-10T04:00:00Z","v":2188424,"vw":48.750816},{"c":47.85,"h":48.13,"l":47.27,"n":30260,"o":48.12,"t":"2026-03-11T04:00:00Z","v":1948255,"vw":47.719521},{"c":48.36,"h":48.72,"l":47.28,"n":29029,"o":47.82,"t":"2026-03-12T04:00:00Z","v":2010415,"vw":48.332527},{"c":47.58,"h":48.28,"l":47.49,"n":31582,"o":47.8,"t":"2026-03-13T04:00:00Z","v":2908213,"vw":47.750285},{"c":47.53,"h":48.33,"l":47.485,"n":29912,"o":47.95,"t":"2026-03-16T04:00:00Z","v":1681115,"vw":47.708521},{"c":47.6,"h":48.095,"l":47.49,"n":25603,"o":47.82,"t":"2026-03-17T04:00:00Z","v":1757958,"vw":47.714513},{"c":46.98,"h":47.68,"l":46.96,"n":24697,"o":47.42,"t":"2026-03-18T04:00:00Z","v":1355883,"vw":47.219997},{"c":47.12,"h":47.36,"l":46.86,"n":24884,"o":47.05,"t":"2026-03-19T04:00:00Z","v":1229499,"vw":47.123496},{"c":46.04,"h":47.15,"l":45.6105,"n":35569,"o":47.15,"t":"2026-03-20T04:00:00Z","v":4058717,"vw":46.208488},{"c":46.23,"h":46.89,"l":46.085,"n":30093,"o":46.56,"t":"2026-03-23T04:00:00Z","v":1746523,"vw":46.448977},{"c":45.99,"h":46.695,"l":45.905,"n":30146,"o":46.06,"t":"2026-03-24T04:00:00Z","v":2331253,"vw":46.212538},{"c":45.63,"h":46.11,"l":45.17,"n":38722,"o":45.955,"t":"2026-03-25T04:00:00Z","v":3775204,"vw":45.618834},{"c":44.92,"h":45.905,"l":44.77,"n":30654,"o":45.31,"t":"2026-03-26T04:00:00Z","v":1837132,"vw":45.10212},{"c":43.93,"h":45.02,"l":43.83,"n":34512,"o":44.86,"t":"2026-03-27T04:00:00Z","v":2141513,"vw":44.218497},{"c":43.95,"h":44.72,"l":43.92,"n":30190,"o":44.09,"t":"2026-03-30T04:00:00Z","v":1909444,"vw":44.10252},{"c":44.37,"h":44.69,"l":43.84,"n":34768,"o":44.54,"t":"2026-03-31T04:00:00Z","v":2934286,"vw":44.305657},{"c":44.31,"h":44.68,"l":44.09,"n":38810,"o":44.36,"t":"2026-04-01T04:00:00Z","v":2558638,"vw":44.390119},{"c":44.42,"h":44.47,"l":43.64,"n":37732,"o":44.12,"t":"2026-04-02T04:00:00Z","v":2338168,"vw":44.279492},{"c":45.16,"h":45.23,"l":44.15,"n":25558,"o":44.34,"t":"2026-04-06T04:00:00Z","v":1561253,"vw":45.053002},{"c":45.93,"h":46.44,"l":45.115,"n":43217,"o":45.16,"t":"2026-04-07T04:00:00Z","v":3082684,"vw":46.038727},{"c":46.15,"h":46.615,"l":46.07,"n":37430,"o":46.14,"t":"2026-04-08T04:00:00Z","v":2723082,"vw":46.238384},{"c":46.54,"h":46.82,"l":45.97,"n":27301,"o":46.15,"t":"2026-04-09T04:00:00Z","v":1975371,"vw":46.535227},{"c":46.7,"h":46.89,"l":46.475,"n":22472,"o":46.65,"t":"2026-04-10T04:00:00Z","v":1492699,"vw":46.68197},{"c":46.85,"h":46.94,"l":46.33,"n":29407,"o":46.68,"t":"2026-04-13T04:00:00Z","v":2082504,"vw":46.740307},{"c":46.73,"h":46.83,"l":46.42,"n":32779,"o":46.67,"t":"2026-04-14T04:00:00Z","v":1806819,"vw":46.668092},{"c":46.75,"h":46.84,"l":46.41,"n":26470,"o":46.73,"t":"2026-04-15T04:00:00Z","v":1666084,"vw":46.712027},{"c":47.17,"h":47.26,"l":46.64,"n":32368,"o":46.64,"t":"2026-04-16T04:00:00Z","v":1984945,"vw":47.066302},{"c":47.73,"h":47.855,"l":47.105,"n":34070,"o":47.18,"t":"2026-04-17T04:00:00Z","v":2333559,"vw":47.600898},{"c":47.56,"h":47.81,"l":47.395,"n":23292,"o":47.57,"t":"2026-04-20T04:00:00Z","v":1433046,"vw":47.572009},{"c":46.88,"h":47.7399,"l":46.72,"n":26785,"o":47.63,"t":"2026-04-21T04:00:00Z","v":2387870,"vw":46.954178},{"c":46.12,"h":46.94,"l":45.555,"n":26444,"o":46.85,"t":"2026-04-22T04:00:00Z","v":1712617,"vw":46.127825},{"c":46.64,"h":46.69,"l":46.14,"n":23289,"o":46.27,"t":"2026-04-23T04:00:00Z","v":2131017,"vw":46.531599},{"c":47.31,"h":47.51,"l":46.63,"n":32846,"o":47.47,"t":"2026-04-24T04:00:00Z","v":2441994,"vw":47.141438},{"c":47.27,"h":48.035,"l":47.2,"n":38546,"o":47.37,"t":"2026-04-27T04:00:00Z","v":2954082,"vw":47.499269},{"c":48.02,"h":48.03,"l":47.14,"n":35647,"o":47.54,"t":"2026-04-28T04:00:00Z","v":2602024,"vw":47.785944},{"c":47.99,"h":48.21,"l":47.735,"n":26462,"o":48.02,"t":"2026-04-29T04:00:00Z","v":1721458,"vw":47.96804},{"c":48.46,"h":48.61,"l":47.975,"n":32110,"o":48,"t":"2026-04-30T04:00:00Z","v":2507083,"vw":48.279617},{"c":47.76,"h":48.58,"l":47.43,"n":23391,"o":48.54,"t":"2026-05-01T04:00:00Z","v":1414761,"vw":47.832474},{"c":47.32,"h":47.94,"l":47.15,"n":22772,"o":47.5,"t":"2026-05-04T04:00:00Z","v":1284685,"vw":47.373597},{"c":47.75,"h":47.965,"l":47.3301,"n":20684,"o":47.35,"t":"2026-05-05T04:00:00Z","v":1156921,"vw":47.751438},{"c":48.04,"h":48.34,"l":47.71,"n":20623,"o":47.75,"t":"2026-05-06T04:00:00Z","v":1433394,"vw":48.084221},{"c":47.925,"h":48.15,"l":47.51,"n":21769,"o":47.95,"t":"2026-05-07T04:00:00Z","v":1282491,"vw":47.925268},{"c":48.22,"h":48.38,"l":47.95,"n":17602,"o":47.97,"t":"2026-05-08T04:00:00Z","v":928321,"vw":48.201798},{"c":48.03,"h":48.505,"l":47.88,"n":22766,"o":48.19,"t":"2026-05-11T04:00:00Z","v":2013640,"vw":48.090021},{"c":47.7,"h":48.36,"l":47.59,"n":25357,"o":48.21,"t":"2026-05-12T04:00:00Z","v":1724024,"vw":47.82824},{"c":46.97,"h":47.56,"l":46.92,"n":36662,"o":47.44,"t":"2026-05-13T04:00:00Z","v":2076041,"vw":47.081841},{"c":46.87,"h":47.32,"l":46.64,"n":27073,"o":47.19,"t":"2026-05-14T04:00:00Z","v":1931280,"vw":46.891362},{"c":46.38,"h":46.865,"l":46.28,"n":26501,"o":46.77,"t":"2026-05-15T04:00:00Z","v":1571207,"vw":46.497746},{"c":47.22,"h":47.3,"l":46.42,"n":18829,"o":46.42,"t":"2026-05-18T04:00:00Z","v":1164944,"vw":47.170427},{"c":47.53,"h":47.775,"l":47.11,"n":20327,"o":47.31,"t":"2026-05-19T04:00:00Z","v":1544517,"vw":47.544866},{"c":47.22,"h":47.66,"l":47.015,"n":24209,"o":47.39,"t":"2026-05-20T04:00:00Z","v":1658553,"vw":47.237018},{"c":47.5,"h":47.72,"l":47.08,"n":24065,"o":47.35,"t":"2026-05-21T04:00:00Z","v":1543746,"vw":47.50443},{"c":47.78,"h":47.97,"l":47.38,"n":20838,"o":47.56,"t":"2026-05-22T04:00:00Z","v":1318308,"vw":47.748737},{"c":47.89,"h":47.935,"l":47.55,"n":25422,"o":47.77,"t":"2026-05-26T04:00:00Z","v":1448105,"vw":47.834812},{"c":47.76,"h":48.09,"l":47.62,"n":27887,"o":47.91,"t":"2026-05-27T04:00:00Z","v":1710527,"vw":47.820007},{"c":47.43,"h":47.83,"l":47.17,"n":31158,"o":47.61,"t":"2026-05-28T04:00:00Z","v":2241104,"vw":47.479661},{"c":46.97,"h":47.34,"l":46.78,"n":39606,"o":47.34,"t":"2026-05-29T04:00:00Z","v":4992525,"vw":46.985259},{"c":46.8,"h":47.005,"l":46.47,"n":27688,"o":46.795,"t":"2026-06-01T04:00:00Z","v":2321239,"vw":46.803744},{"c":46.39,"h":46.935,"l":46.2275,"n":26521,"o":46.7,"t":"2026-06-02T04:00:00Z","v":5830577,"vw":46.442064},{"c":46.08,"h":46.91,"l":46,"n":26216,"o":46.39,"t":"2026-06-03T04:00:00Z","v":1666737,"vw":46.190884},{"c":46.2,"h":46.71,"l":45.85,"n":26154,"o":46.51,"t":"2026-06-04T04:00:00Z","v":1801170,"vw":46.149421},{"c":47.17,"h":47.66,"l":46.2,"n":28734,"o":46.21,"t":"2026-06-05T04:00:00Z","v":1563353,"vw":47.178046},{"c":46.55,"h":47.37,"l":46.34,"n":25395,"o":47,"t":"2026-06-08T04:00:00Z","v":2241835,"vw":46.575924},{"c":47.82,"h":47.88,"l":46.725,"n":31407,"o":46.82,"t":"2026-06-09T04:00:00Z","v":2204948,"vw":47.66973},{"c":48.41,"h":48.62,"l":47.815,"n":29673,"o":48,"t":"2026-06-10T04:00:00Z","v":1776396,"vw":48.377691},{"c":47.87,"h":49.01,"l":47.78,"n":31495,"o":48.64,"t":"2026-06-11T04:00:00Z","v":1982624,"vw":48.178459},{"c":47.47,"h":47.6787,"l":47.135,"n":28550,"o":47.35,"t":"2026-06-12T04:00:00Z","v":2069292,"vw":47.423953},{"c":46.74,"h":47.555,"l":46.56,"n":28511,"o":47.23,"t":"2026-06-15T04:00:00Z","v":1946126,"vw":46.817764},{"c":46.73,"h":47.155,"l":46.42,"n":28435,"o":46.98,"t":"2026-06-16T04:00:00Z","v":1589879,"vw":46.71166},{"c":45.26,"h":46.86,"l":45.2,"n":31267,"o":46.64,"t":"2026-06-17T04:00:00Z","v":2149578,"vw":45.600768},{"c":44.59,"h":45.515,"l":44.375,"n":30615,"o":45.26,"t":"2026-06-18T04:00:00Z","v":3789458,"vw":44.754954},{"c":44.19,"h":44.725,"l":44.12,"n":32213,"o":44.4,"t":"2026-06-22T04:00:00Z","v":2206794,"vw":44.308134},{"c":44.71,"h":44.91,"l":44.49,"n":31641,"o":44.6,"t":"2026-06-23T04:00:00Z","v":2434896,"vw":44.692714},{"c":45.37,"h":45.665,"l":44.84,"n":34445,"o":44.9,"t":"2026-06-24T04:00:00Z","v":2734718,"vw":45.25743},{"c":45.06,"h":45.7,"l":44.77,"n":29417,"o":45.34,"t":"2026-06-25T04:00:00Z","v":1604787,"vw":45.105236},{"c":45.88,"h":45.95,"l":45.14,"n":34845,"o":45.16,"t":"2026-06-26T04:00:00Z","v":3274756,"vw":45.74567},{"c":45.91,"h":45.98,"l":45.34,"n":33045,"o":45.98,"t":"2026-06-29T04:00:00Z","v":2228487,"vw":45.73406},{"c":44.53,"h":45.65,"l":44.43,"n":34360,"o":45.58,"t":"2026-06-30T04:00:00Z","v":3398506,"vw":44.672542},{"c":43.69,"h":44.84,"l":43.66,"n":44322,"o":44.6,"t":"2026-07-01T04:00:00Z","v":3569645,"vw":43.940807},{"c":43.95,"h":44.34,"l":43.5,"n":38091,"o":44.04,"t":"2026-07-02T04:00:00Z","v":3203576,"vw":43.942728},{"c":43.54,"h":44.24,"l":43.45,"n":36435,"o":44.04,"t":"2026-07-06T04:00:00Z","v":2487397,"vw":43.657094},{"c":44.07,"h":44.95,"l":43.93,"n":31894,"o":44.04,"t":"2026-07-07T04:00:00Z","v":2430560,"vw":44.258507},{"c":42.91,"h":44.13,"l":42.795,"n":50406,"o":44,"t":"2026-07-08T04:00:00Z","v":7282591,"vw":43.424242},{"c":43.04,"h":43.445,"l":42.8,"n":43654,"o":43.14,"t":"2026-07-09T04:00:00Z","v":2963733,"vw":43.141561},{"c":43.18,"h":43.455,"l":42.68,"n":32893,"o":43.12,"t":"2026-07-10T04:00:00Z","v":3903760,"vw":42.931197},{"c":44.04,"h":44.07,"l":43.36,"n":35240,"o":43.48,"t":"2026-07-13T04:00:00Z","v":2510387,"vw":43.778474},{"c":43.84,"h":44.41,"l":43.68,"n":30224,"o":44.06,"t":"2026-07-14T04:00:00Z","v":2064784,"vw":43.88836},{"c":44.03,"h":44.41,"l":43.5217,"n":33199,"o":43.76,"t":"2026-07-15T04:00:00Z","v":2173766,"vw":44.08339},{"c":45.17,"h":45.28,"l":44.23,"n":29271,"o":44.27,"t":"2026-07-16T04:00:00Z","v":2043944,"vw":45.009145},{"c":45.08,"h":45.755,"l":44.625,"n":32885,"o":45.43,"t":"2026-07-17T04:00:00Z","v":2025833,"vw":45.001944},{"c":44.66,"h":45.16,"l":44.595,"n":27565,"o":45.08,"t":"2026-07-20T04:00:00Z","v":1753579,"vw":44.759858},{"c":44.51,"h":44.72,"l":44.125,"n":29519,"o":44.46,"t":"2026-07-21T04:00:00Z","v":1831234,"vw":44.457426},{"c":44.71,"h":45.06,"l":44.45,"n":30016,"o":44.51,"t":"2026-07-22T04:00:00Z","v":2196769,"vw":44.789547},{"c":44.42,"h":44.69,"l":44.23,"n":23087,"o":44.68,"t":"2026-07-23T04:00:00Z","v":1559279,"vw":44.410952},{"c":45.17,"h":45.28,"l":44.5651,"n":26688,"o":44.79,"t":"2026-07-24T04:00:00Z","v":1537379,"vw":45.119929},{"c":45.04,"h":45.65,"l":44.85,"n":26562,"o":45.01,"t":"2026-07-27T04:00:00Z","v":1561245,"vw":45.203062},{"c":45.85,"h":46.63,"l":45.545,"n":33944,"o":45.68,"t":"2026-07-28T04:00:00Z","v":2459933,"vw":45.991091},{"c":46.01,"h":46.08,"l":45.385,"n":37712,"o":45.63,"t":"2026-07-29T04:00:00Z","v":2252073,"vw":45.876213},{"c":44.71,"h":46.12,"l":44.22,"n":40842,"o":45.84,"t":"2026-07-30T04:00:00Z","v":2977885,"vw":44.642511},{"c":44.79,"h":44.89,"l":43.89,"n":46025,"o":44.21,"t":"2026-07-31T04:00:00Z","v":3386538,"vw":44.466801},{"c":44.81,"h":45,"l":44.17,"n":34464,"o":44.85,"t":"2026-08-03T04:00:00Z","v":2428006,"vw":44.643428},{"c":44.41,"h":44.71,"l":44.15,"n":32387,"o":44.32,"t":"2026-08-04T04:00:00Z","v":2423181,"vw":44.421414},{"c":43.81,"h":44.41,"l":43.62,"n":35867,"o":44.3,"t":"2026-08-05T04:00:00Z","v":2440455,"vw":43.824319},{"c":43.86,"h":44.43,"l":43.705,"n":29340,"o":44.26,"t":"2026-08-06T04:00:00Z","v":1884033,"vw":43.909835},{"c":44.14,"h":44.2,"l":43.635,"n":20853,"o":44,"t":"2026-08-07T04:00:00Z","v":1402606,"vw":44.094042},{"c":42.81,"h":43.81,"l":42.63,"n":35018,"o":43.81,"t":"2026-08-10T04:00:00Z","v":2282826,"vw":42.925977},{"c":42.64,"h":43.15,"l":42.46,"n":30168,"o":42.815,"t":"2026-08-11T04:00:00Z","v":2041743,"vw":42.77484},{"c":43.1,"h":43.15,"l":42.5,"n":31702,"o":42.57,"t":"2026-08-12T04:00:00Z","v":2308223,"vw":42.998678},{"c":43.65,"h":43.69,"l":43.22,"n":35318,"o":43.4,"t":"2026-08-13T04:00:00Z","v":2425491,"vw":43.521905},{"c":43.57,"h":43.825,"l":43.43,"n":24293,"o":43.6,"t":"2026-08-14T04:00:00Z","v":1797207,"vw":43.634808},{"c":42.25,"h":43.1,"l":41.73,"n":53659,"o":42.75,"t":"2026-08-17T04:00:00Z","v":5840541,"vw":42.116615},{"c":42.08,"h":42.74,"l":42.04,"n":39343,"o":42.6,"t":"2026-08-18T04:00:00Z","v":2994864,"vw":42.335327},{"c":42.9,"h":42.975,"l":42.235,"n":39155,"o":42.26,"t":"2026-08-19T04:00:00Z","v":3012349,"vw":42.732409},{"c":43.7,"h":44.18,"l":42.95,"n":43294,"o":43.09,"t":"2026-08-20T04:00:00Z","v":4273629,"vw":43.705518},{"c":43.55,"h":43.87,"l":43.395,"n":30561,"o":43.69,"t":"2026-08-21T04:00:00Z","v":2699137,"vw":43.58687},{"c":43.93,"h":44.56,"l":43.69,"n":38227,"o":43.78,"t":"2026-08-24T04:00:00Z","v":3346813,"vw":44.016896},{"c":43.03,"h":44.12,"l":43.01,"n":37540,"o":43.855,"t":"2026-08-25T04:00:00Z","v":3043886,"vw":43.227417},{"c":42.57,"h":43.05,"l":42.55,"n":33764,"o":43.01,"t":"2026-08-26T04:00:00Z","v":2266095,"vw":42.692243},{"c":42.31,"h":42.55,"l":42.02,"n":33609,"o":42.29,"t":"2026-08-27T04:00:00Z","v":3484830,"vw":42.319246},{"c":42.56,"h":42.725,"l":42.222,"n":28186,"o":42.585,"t":"2026-08-28T04:00:00Z","v":2520815,"vw":42.523182},{"c":42.07,"h":42.34,"l":41.88,"n":49330,"o":42.335,"t":"2026-08-31T04:00:00Z","v":21740978,"vw":42.079233},{"c":41.8,"h":42.51,"l":41.685,"n":36363,"o":42.37,"t":"2026-09-01T04:00:00Z","v":4321569,"vw":41.884582},{"c":42.34,"h":42.5,"l":41.41,"n":43955,"o":41.95,"t":"2026-09-02T04:00:00Z","v":4177949,"vw":42.194548},{"c":42.36,"h":42.66,"l":41.89,"n":33521,"o":42.5,"t":"2026-09-03T04:00:00Z","v":3683959,"vw":42.296121},{"c":41.92,"h":42.485,"l":41.915,"n":34709,"o":42.13,"t":"2026-09-04T04:00:00Z","v":2548667,"vw":42.108087},{"c":41.62,"h":42.0843,"l":41.54,"n":33415,"o":41.81,"t":"2026-09-08T04:00:00Z","v":3416765,"vw":41.667532},{"c":41.5,"h":41.64,"l":41.235,"n":32591,"o":41.62,"t":"2026-09-09T04:00:00Z","v":2185623,"vw":41.417141},{"c":40.98,"h":41.74,"l":40.83,"n":39454,"o":41.605,"t":"2026-09-10T04:00:00Z","v":3868660,"vw":41.0469},{"c":40.24,"h":40.515,"l":40.01,"n":35235,"o":40.16,"t":"2026-09-11T04:00:00Z","v":3883616,"vw":40.280351},{"c":41.05,"h":41.33,"l":40.52,"n":40279,"o":40.645,"t":"2026-09-14T04:00:00Z","v":3863188,"vw":41.060144},{"c":40.62,"h":41.165,"l":40.515,"n":38708,"o":40.99,"t":"2026-09-15T04:00:00Z","v":3956999,"vw":40.692528},{"c":40.35,"h":41.07,"l":40.34,"n":40629,"o":40.75,"t":"2026-09-16T04:00:00Z","v":3731988,"vw":40.603409},{"c":40.11,"h":40.51,"l":39.905,"n":28125,"o":40.51,"t":"2026-09-17T04:00:00Z","v":2990473,"vw":40.118394},{"c":39.59,"h":40.005,"l":39.4801,"n":32230,"o":40,"t":"2026-09-18T04:00:00Z","v":6205840,"vw":39.658611},{"c":39.67,"h":39.99,"l":39.47,"n":33287,"o":39.66,"t":"2026-09-21T04:00:00Z","v":3796770,"vw":39.722471},{"c":39.92,"h":40.005,"l":39.54,"n":35185,"o":39.8,"t":"2026-09-22T04:00:00Z","v":4067621,"vw":39.819631},{"c":39.25,"h":39.805,"l":39.21,"n":32352,"o":39.75,"t":"2026-09-23T04:00:00Z","v":2630418,"vw":39.35629},{"c":38.53,"h":39.09,"l":38.4,"n":46189,"o":39.02,"t":"2026-09-24T04:00:00Z","v":4408489,"vw":38.573424},{"c":38.79,"h":38.81,"l":38.32,"n":30171,"o":38.52,"t":"2026-09-25T04:00:00Z","v":2507738,"vw":38.601236},{"c":38.63,"h":38.89,"l":38.38,"n":32855,"o":38.63,"t":"2026-09-28T04:00:00Z","v":2837563,"vw":38.677093},{"c":38.27,"h":38.66,"l":38.16,"n":29511,"o":38.4,"t":"2026-09-29T04:00:00Z","v":2667313,"vw":38.343514},{"c":37.97,"h":38.585,"l":37.88,"n":30142,"o":38.4,"t":"2026-09-30T04:00:00Z","v":3060731,"vw":38.094929},{"c":37.59,"h":38.05,"l":37.355,"n":37092,"o":37.96,"t":"2026-10-01T04:00:00Z","v":3727736,"vw":37.596685},{"c":37.68,"h":38.275,"l":37.45,"n":32409,"o":37.8,"t":"2026-10-02T04:00:00Z","v":2511443,"vw":37.744161},{"c":37.91,"h":38.245,"l":37.33,"n":35307,"o":37.605,"t":"2026-10-05T04:00:00Z","v":3669058,"vw":37.946602},{"c":38.08,"h":38.49,"l":37.83,"n":35749,"o":37.865,"t":"2026-10-06T04:00:00Z","v":3683608,"vw":38.114313},{"c":37.78,"h":38.22,"l":37.6,"n":29011,"o":38.15,"t":"2026-10-07T04:00:00Z","v":2651423,"vw":37.794403},{"c":38.26,"h":38.34,"l":37.61,"n":30189,"o":37.78,"t":"2026-10-08T04:00:00Z","v":3254806,"vw":38.128111},{"c":38.28,"h":38.53,"l":38.105,"n":23891,"o":38.42,"t":"2026-10-09T04:00:00Z","v":2201999,"vw":38.271201},{"c":38.48,"h":38.6,"l":38.02,"n":19325,"o":38.32,"t":"2026-10-12T04:00:00Z","v":2342546,"vw":38.439136},{"c":38.35,"h":39.03,"l":37.98,"n":23027,"o":39.03,"t":"2026-10-13T04:00:00Z","v":1865627,"vw":38.284709},{"c":38.19,"h":38.39,"l":37.805,"n":25954,"o":38.27,"t":"2026-10-14T04:00:00Z","v":2244334,"vw":38.138422},{"c":39.08,"h":39.555,"l":38.81,"n":32890,"o":38.81,"t":"2026-10-15T04:00:00Z","v":2886134,"vw":39.145376},{"c":39.28,"h":39.5655,"l":39.1105,"n":24198,"o":39.43,"t":"2026-10-16T04:00:00Z","v":2093749,"vw":39.297686},{"c":38.82,"h":39.0759,"l":38.51,"n":25608,"o":38.98,"t":"2026-10-19T04:00:00Z","v":1930651,"vw":38.747613},{"c":39.14,"h":39.575,"l":38.82,"n":22701,"o":38.82,"t":"2026-10-20T04:00:00Z","v":1725885,"vw":39.16237},{"c":38.35,"h":39.17,"l":38.18,"n":26739,"o":39.17,"t":"2026-10-21T04:00:00Z","v":2149394,"vw":38.498251},{"c":40.02,"h":40.115,"l":38.38,"n":30625,"o":38.43,"t":"2026-10-22T04:00:00Z","v":2353914,"vw":39.753246}],"volatilityBars":[{"c":40,"h":40,"l":40,"n":3,"o":40,"t":"2026-09-22T13:15:00Z","v":385,"vw":40},{"c":39.64,"h":39.9,"l":39.54,"n":581,"o":39.8,"t":"2026-09-22T13:30:00Z","v":42499,"vw":39.716192},{"c":39.755,"h":39.82,"l":39.62,"n":1246,"o":39.64,"t":"2026-09-22T13:45:00Z","v":96984,"vw":39.696654},{"c":39.805,"h":39.81,"l":39.71,"n":1719,"o":39.755,"t":"2026-09-22T14:00:00Z","v":114841,"vw":39.781449},{"c":39.82,"h":39.87,"l":39.78,"n":1873,"o":39.8,"t":"2026-09-22T14:15:00Z","v":156841,"vw":39.817727},{"c":39.66,"h":39.825,"l":39.6499,"n":1446,"o":39.825,"t":"2026-09-22T14:30:00Z","v":143979,"vw":39.737663},{"c":39.64,"h":39.69,"l":39.575,"n":1116,"o":39.665,"t":"2026-09-22T14:45:00Z","v":94198,"vw":39.635912},{"c":39.695,"h":39.7,"l":39.64,"n":1524,"o":39.645,"t":"2026-09-22T15:00:00Z","v":153014,"vw":39.672487},{"c":39.71,"h":39.74,"l":39.67,"n":1022,"o":39.695,"t":"2026-09-22T15:15:00Z","v":58279,"vw":39.709224},{"c":39.6939,"h":39.72,"l":39.66,"n":845,"o":39.71,"t":"2026-09-22T15:30:00Z","v":41808,"vw":39.688065},{"c":39.605,"h":39.69,"l":39.6047,"n":744,"o":39.69,"t":"2026-09-22T15:45:00Z","v":41848,"vw":39.631151},{"c":39.63,"h":39.645,"l":39.59,"n":861,"o":39.61,"t":"2026-09-22T16:00:00Z","v":38975,"vw":39.620975},{"c":39.605,"h":39.645,"l":39.55,"n":1151,"o":39.625,"t":"2026-09-22T16:15:00Z","v":90140,"vw":39.614576},{"c":39.64,"h":39.67,"l":39.59,"n":1299,"o":39.61,"t":"2026-09-22T16:30:00Z","v":97252,"vw":39.611917},{"c":39.785,"h":39.803,"l":39.63,"n":1027,"o":39.64,"t":"2026-09-22T16:45:00Z","v":74440,"vw":39.711706},{"c":39.69,"h":39.8,"l":39.685,"n":1038,"o":39.79,"t":"2026-09-22T17:00:00Z","v":54522,"vw":39.757134},{"c":39.765,"h":39.77,"l":39.69,"n":965,"o":39.69,"t":"2026-09-22T17:15:00Z","v":49762,"vw":39.73341},{"c":39.815,"h":39.82,"l":39.71,"n":1024,"o":39.76,"t":"2026-09-22T17:30:00Z","v":46664,"vw":39.773833},{"c":39.875,"h":39.915,"l":39.79,"n":1414,"o":39.82,"t":"2026-09-22T17:45:00Z","v":86629,"vw":39.853033},{"c":39.935,"h":39.94,"l":39.86,"n":1229,"o":39.875,"t":"2026-09-22T18:00:00Z","v":72124,"vw":39.899094},{"c":39.905,"h":39.955,"l":39.9,"n":1039,"o":39.94,"t":"2026-09-22T18:15:00Z","v":45473,"vw":39.931969},{"c":39.915,"h":39.92,"l":39.87,"n":972,"o":39.905,"t":"2026-09-22T18:30:00Z","v":42427,"vw":39.89641},{"c":39.885,"h":39.925,"l":39.88,"n":1057,"o":39.915,"t":"2026-09-22T18:45:00Z","v":48513,"vw":39.902543},{"c":39.9,"h":39.94,"l":39.86,"n":1302,"o":39.885,"t":"2026-09-22T19:00:00Z","v":70521,"vw":39.893242},{"c":39.9462,"h":39.9462,"l":39.885,"n":1393,"o":39.905,"t":"2026-09-22T19:15:00Z","v":72990,"vw":39.904023},{"c":39.965,"h":40,"l":39.925,"n":1943,"o":39.94,"t":"2026-09-22T19:30:00Z","v":111652,"vw":39.970162},{"c":39.91,"h":40.005,"l":39.89,"n":5165,"o":39.965,"t":"2026-09-22T19:45:00Z","v":379739,"vw":39.931413},{"c":39.92,"h":39.92,"l":39.92,"n":45,"o":39.92,"t":"2026-09-22T20:00:00Z","v":594747,"vw":39.92},{"c":39.9373,"h":39.9373,"l":39.9373,"n":1,"o":39.9373,"t":"2026-09-22T20:15:00Z","v":5000,"vw":39.9373},{"c":39.9,"h":39.9,"l":39.9,"n":3,"o":39.9,"t":"2026-09-23T13:00:00Z","v":2000,"vw":39.9},{"c":39.68,"h":39.79,"l":39.62,"n":30,"o":39.62,"t":"2026-09-23T13:15:00Z","v":2087,"vw":39.650911},{"c":39.565,"h":39.785,"l":39.565,"n":628,"o":39.75,"t":"2026-09-23T13:30:00Z","v":45661,"vw":39.694137},{"c":39.37,"h":39.56,"l":39.335,"n":1252,"o":39.56,"t":"2026-09-23T13:45:00Z","v":74868,"vw":39.484529},{"c":39.655,"h":39.665,"l":39.35,"n":1157,"o":39.37,"t":"2026-09-23T14:00:00Z","v":84285,"vw":39.46016},{"c":39.72,"h":39.805,"l":39.65,"n":958,"o":39.66,"t":"2026-09-23T14:15:00Z","v":63457,"vw":39.698163},{"c":39.67,"h":39.74,"l":39.64,"n":898,"o":39.71,"t":"2026-09-23T14:30:00Z","v":38431,"vw":39.692475},{"c":39.545,"h":39.66,"l":39.4687,"n":1050,"o":39.66,"t":"2026-09-23T14:45:00Z","v":52332,"vw":39.564997},{"c":39.49,"h":39.56,"l":39.48,"n":897,"o":39.545,"t":"2026-09-23T15:00:00Z","v":29303,"vw":39.529186},{"c":39.445,"h":39.49,"l":39.415,"n":868,"o":39.49,"t":"2026-09-23T15:15:00Z","v":33833,"vw":39.441514},{"c":39.48,"h":39.495,"l":39.436,"n":780,"o":39.445,"t":"2026-09-23T15:30:00Z","v":31191,"vw":39.460659},{"c":39.525,"h":39.54,"l":39.47,"n":750,"o":39.485,"t":"2026-09-23T15:45:00Z","v":25104,"vw":39.506008},{"c":39.485,"h":39.52,"l":39.48,"n":784,"o":39.52,"t":"2026-09-23T16:00:00Z","v":48411,"vw":39.499072},{"c":39.495,"h":39.5,"l":39.465,"n":973,"o":39.485,"t":"2026-09-23T16:15:00Z","v":51820,"vw":39.492586},{"c":39.475,"h":39.54,"l":39.455,"n":1034,"o":39.5,"t":"2026-09-23T16:30:00Z","v":63023,"vw":39.496969},{"c":39.46,"h":39.52,"l":39.45,"n":684,"o":39.48,"t":"2026-09-23T16:45:00Z","v":34197,"vw":39.493183},{"c":39.395,"h":39.48,"l":39.395,"n":847,"o":39.465,"t":"2026-09-23T17:00:00Z","v":37309,"vw":39.436419},{"c":39.395,"h":39.395,"l":39.35,"n":823,"o":39.39,"t":"2026-09-23T17:15:00Z","v":35406,"vw":39.370789},{"c":39.465,"h":39.48,"l":39.385,"n":888,"o":39.4,"t":"2026-09-23T17:30:00Z","v":43176,"vw":39.429295},{"c":39.455,"h":39.465,"l":39.4,"n":794,"o":39.465,"t":"2026-09-23T17:45:00Z","v":36284,"vw":39.434082},{"c":39.425,"h":39.475,"l":39.405,"n":970,"o":39.455,"t":"2026-09-23T18:00:00Z","v":53883,"vw":39.443471},{"c":39.32,"h":39.42,"l":39.32,"n":906,"o":39.42,"t":"2026-09-23T18:15:00Z","v":41198,"vw":39.362734},{"c":39.3301,"h":39.335,"l":39.3,"n":861,"o":39.32,"t":"2026-09-23T18:30:00Z","v":41539,"vw":39.318553},{"c":39.345,"h":39.35,"l":39.315,"n":933,"o":39.335,"t":"2026-09-23T18:45:00Z","v":40666,"vw":39.332404},{"c":39.28,"h":39.355,"l":39.265,"n":1238,"o":39.345,"t":"2026-09-23T19:00:00Z","v":75438,"vw":39.302377},{"c":39.325,"h":39.365,"l":39.26,"n":2741,"o":39.27,"t":"2026-09-23T19:15:00Z","v":357913,"vw":39.312747},{"c":39.325,"h":39.33,"l":39.28,"n":2307,"o":39.325,"t":"2026-09-23T19:30:00Z","v":172614,"vw":39.302912},{"c":39.22,"h":39.375,"l":39.21,"n":6083,"o":39.325,"t":"2026-09-23T19:45:00Z","v":478418,"vw":39.279918},{"c":39.25,"h":39.27,"l":39.25,"n":59,"o":39.25,"t":"2026-09-23T20:00:00Z","v":480068,"vw":39.250079},{"c":38.7,"h":39.08,"l":38.69,"n":49,"o":39.08,"t":"2026-09-24T09:30:00Z","v":10000,"vw":38.900021},{"c":39.07,"h":39.07,"l":39.07,"n":27,"o":39.07,"t":"2026-09-24T11:00:00Z","v":379,"vw":39.07},{"c":39.01,"h":39.07,"l":39.01,"n":22,"o":39.05,"t":"2026-09-24T12:00:00Z","v":602,"vw":39.040093},{"c":38.95,"h":39.02,"l":38.95,"n":63,"o":39,"t":"2026-09-24T12:15:00Z","v":1780,"vw":38.993333},{"c":38.95,"h":38.95,"l":38.95,"n":1,"o":38.95,"t":"2026-09-24T13:00:00Z","v":540,"vw":38.95},{"c":38.89,"h":38.96,"l":38.89,"n":14,"o":38.91,"t":"2026-09-24T13:15:00Z","v":970,"vw":38.922882},{"c":38.81,"h":39.09,"l":38.715,"n":1326,"o":39.06,"t":"2026-09-24T13:30:00Z","v":163996,"vw":38.929686},{"c":38.9,"h":38.97,"l":38.8,"n":909,"o":38.8,"t":"2026-09-24T13:45:00Z","v":55982,"vw":38.910994},{"c":38.85,"h":38.91,"l":38.735,"n":1758,"o":38.905,"t":"2026-09-24T14:00:00Z","v":153978,"vw":38.821682},{"c":38.625,"h":38.875,"l":38.625,"n":1762,"o":38.845,"t":"2026-09-24T14:15:00Z","v":136094,"vw":38.767882},{"c":38.755,"h":38.76,"l":38.585,"n":2124,"o":38.625,"t":"2026-09-24T14:30:00Z","v":165240,"vw":38.674915},{"c":38.565,"h":38.75,"l":38.545,"n":1599,"o":38.75,"t":"2026-09-24T14:45:00Z","v":121937,"vw":38.612893},{"c":38.495,"h":38.595,"l":38.48,"n":1302,"o":38.565,"t":"2026-09-24T15:00:00Z","v":87903,"vw":38.528375},{"c":38.47,"h":38.495,"l":38.42,"n":1411,"o":38.4908,"t":"2026-09-24T15:15:00Z","v":100308,"vw":38.465857},{"c":38.5,"h":38.53,"l":38.4,"n":1406,"o":38.47,"t":"2026-09-24T15:30:00Z","v":101524,"vw":38.479322},{"c":38.5,"h":38.51,"l":38.45,"n":995,"o":38.505,"t":"2026-09-24T15:45:00Z","v":52305,"vw":38.482774},{"c":38.565,"h":38.5699,"l":38.485,"n":1004,"o":38.505,"t":"2026-09-24T16:00:00Z","v":63971,"vw":38.534757},{"c":38.715,"h":38.74,"l":38.565,"n":1818,"o":38.565,"t":"2026-09-24T16:15:00Z","v":115112,"vw":38.660149},{"c":38.67,"h":38.77,"l":38.67,"n":1353,"o":38.72,"t":"2026-09-24T16:30:00Z","v":86336,"vw":38.732143},{"c":38.55,"h":38.68,"l":38.525,"n":1658,"o":38.67,"t":"2026-09-24T16:45:00Z","v":147880,"vw":38.568476},{"c":38.515,"h":38.58,"l":38.485,"n":1420,"o":38.55,"t":"2026-09-24T17:00:00Z","v":85937,"vw":38.537861},{"c":38.49,"h":38.52,"l":38.4,"n":1797,"o":38.515,"t":"2026-09-24T17:15:00Z","v":157301,"vw":38.448615},{"c":38.54,"h":38.56,"l":38.49,"n":1358,"o":38.49,"t":"2026-09-24T17:30:00Z","v":65766,"vw":38.519548},{"c":38.57,"h":38.58,"l":38.52,"n":1170,"o":38.55,"t":"2026-09-24T17:45:00Z","v":59719,"vw":38.549602},{"c":38.52,"h":38.575,"l":38.48,"n":1347,"o":38.57,"t":"2026-09-24T18:00:00Z","v":68136,"vw":38.522607},{"c":38.475,"h":38.53,"l":38.44,"n":1260,"o":38.525,"t":"2026-09-24T18:15:00Z","v":58767,"vw":38.47298},{"c":38.47,"h":38.525,"l":38.445,"n":1483,"o":38.475,"t":"2026-09-24T18:30:00Z","v":87417,"vw":38.482217},{"c":38.48,"h":38.5,"l":38.43,"n":1298,"o":38.47,"t":"2026-09-24T18:45:00Z","v":68200,"vw":38.469393},{"c":38.465,"h":38.49,"l":38.455,"n":1382,"o":38.485,"t":"2026-09-24T19:00:00Z","v":81257,"vw":38.471593},{"c":38.505,"h":38.51,"l":38.45,"n":1990,"o":38.47,"t":"2026-09-24T19:15:00Z","v":118901,"vw":38.471222},{"c":38.595,"h":38.6,"l":38.475,"n":2867,"o":38.505,"t":"2026-09-24T19:30:00Z","v":191792,"vw":38.532555},{"c":38.54,"h":38.591,"l":38.44,"n":8108,"o":38.591,"t":"2026-09-24T19:45:00Z","v":816749,"vw":38.522316},{"c":38.54,"h":38.54,"l":38.53,"n":56,"o":38.53,"t":"2026-09-24T20:00:00Z","v":980765,"vw":38.530001},{"c":38.53,"h":38.53,"l":38.53,"n":1,"o":38.53,"t":"2026-09-24T21:15:00Z","v":291,"vw":38.53},{"c":38.53,"h":38.55,"l":38.53,"n":7,"o":38.55,"t":"2026-09-25T13:15:00Z","v":948,"vw":38.5475},{"c":38.47,"h":38.7,"l":38.34,"n":838,"o":38.52,"t":"2026-09-25T13:30:00Z","v":107115,"vw":38.494199},{"c":38.49,"h":38.53,"l":38.39,"n":679,"o":38.45,"t":"2026-09-25T13:45:00Z","v":49227,"vw":38.471872},{"c":38.435,"h":38.48,"l":38.32,"n":1300,"o":38.48,"t":"2026-09-25T14:00:00Z","v":93743,"vw":38.378651},{"c":38.46,"h":38.54,"l":38.43,"n":1262,"o":38.44,"t":"2026-09-25T14:15:00Z","v":109826,"vw":38.477757},{"c":38.41,"h":38.455,"l":38.375,"n":806,"o":38.455,"t":"2026-09-25T14:30:00Z","v":47134,"vw":38.407219},{"c":38.455,"h":38.475,"l":38.415,"n":1053,"o":38.415,"t":"2026-09-25T14:45:00Z","v":84866,"vw":38.446629},{"c":38.39,"h":38.4958,"l":38.38,"n":784,"o":38.455,"t":"2026-09-25T15:00:00Z","v":50664,"vw":38.440553},{"c":38.345,"h":38.42,"l":38.325,"n":696,"o":38.4,"t":"2026-09-25T15:15:00Z","v":41969,"vw":38.377553},{"c":38.355,"h":38.39,"l":38.34,"n":1155,"o":38.345,"t":"2026-09-25T15:30:00Z","v":72398,"vw":38.368781},{"c":38.425,"h":38.425,"l":38.345,"n":973,"o":38.355,"t":"2026-09-25T15:45:00Z","v":50508,"vw":38.376116},{"c":38.495,"h":38.51,"l":38.43,"n":1164,"o":38.43,"t":"2026-09-25T16:00:00Z","v":69316,"vw":38.478133},{"c":38.465,"h":38.505,"l":38.44,"n":756,"o":38.495,"t":"2026-09-25T16:15:00Z","v":36848,"vw":38.468847},{"c":38.53,"h":38.555,"l":38.445,"n":1041,"o":38.47,"t":"2026-09-25T16:30:00Z","v":60569,"vw":38.49274},{"c":38.48,"h":38.535,"l":38.475,"n":720,"o":38.525,"t":"2026-09-25T16:45:00Z","v":37062,"vw":38.506483},{"c":38.505,"h":38.535,"l":38.48,"n":767,"o":38.48,"t":"2026-09-25T17:00:00Z","v":41907,"vw":38.513923},{"c":38.535,"h":38.545,"l":38.455,"n":945,"o":38.505,"t":"2026-09-25T17:15:00Z","v":66237,"vw":38.499353},{"c":38.575,"h":38.595,"l":38.5,"n":1063,"o":38.535,"t":"2026-09-25T17:30:00Z","v":73929,"vw":38.552111},{"c":38.515,"h":38.585,"l":38.505,"n":755,"o":38.575,"t":"2026-09-25T17:45:00Z","v":44139,"vw":38.541248},{"c":38.5,"h":38.54,"l":38.48,"n":743,"o":38.515,"t":"2026-09-25T18:00:00Z","v":42629,"vw":38.51056},{"c":38.495,"h":38.51,"l":38.46,"n":918,"o":38.5,"t":"2026-09-25T18:15:00Z","v":51367,"vw":38.48406},{"c":38.5,"h":38.52,"l":38.485,"n":1053,"o":38.495,"t":"2026-09-25T18:30:00Z","v":54846,"vw":38.503498},{"c":38.555,"h":38.555,"l":38.495,"n":908,"o":38.505,"t":"2026-09-25T18:45:00Z","v":47243,"vw":38.530359},{"c":38.62,"h":38.62,"l":38.535,"n":1171,"o":38.56,"t":"2026-09-25T19:00:00Z","v":74680,"vw":38.576726},{"c":38.605,"h":38.63,"l":38.6,"n":1278,"o":38.615,"t":"2026-09-25T19:15:00Z","v":81265,"vw":38.614231},{"c":38.665,"h":38.67,"l":38.585,"n":1966,"o":38.605,"t":"2026-09-25T19:30:00Z","v":142541,"vw":38.632411},{"c":38.79,"h":38.81,"l":38.665,"n":5256,"o":38.665,"t":"2026-09-25T19:45:00Z","v":444753,"vw":38.760628},{"c":38.79,"h":38.79,"l":38.79,"n":38,"o":38.79,"t":"2026-09-25T20:00:00Z","v":428240,"vw":38.79},{"c":38.81,"h":38.81,"l":38.81,"n":2,"o":38.81,"t":"2026-09-28T11:00:00Z","v":200,"vw":38.81},{"c":38.68,"h":38.68,"l":38.68,"n":1,"o":38.68,"t":"2026-09-28T13:15:00Z","v":100,"vw":38.68},{"c":38.64,"h":38.69,"l":38.38,"n":568,"o":38.69,"t":"2026-09-28T13:30:00Z","v":50571,"vw":38.578764},{"c":38.68,"h":38.89,"l":38.66,"n":636,"o":38.7,"t":"2026-09-28T13:45:00Z","v":39443,"vw":38.764945},{"c":38.77,"h":38.81,"l":38.575,"n":1194,"o":38.67,"t":"2026-09-28T14:00:00Z","v":103284,"vw":38.689165},{"c":38.805,"h":38.805,"l":38.6937,"n":936,"o":38.77,"t":"2026-09-28T14:15:00Z","v":65537,"vw":38.730086},{"c":38.73,"h":38.805,"l":38.675,"n":1229,"o":38.805,"t":"2026-09-28T14:30:00Z","v":70665,"vw":38.722217},{"c":38.65,"h":38.73,"l":38.62,"n":1255,"o":38.73,"t":"2026-09-28T14:45:00Z","v":81139,"vw":38.669771},{"c":38.57,"h":38.675,"l":38.57,"n":1139,"o":38.64,"t":"2026-09-28T15:00:00Z","v":95774,"vw":38.637721},{"c":38.475,"h":38.595,"l":38.445,"n":827,"o":38.565,"t":"2026-09-28T15:15:00Z","v":44319,"vw":38.520341},{"c":38.505,"h":38.565,"l":38.48,"n":889,"o":38.48,"t":"2026-09-28T15:30:00Z","v":43644,"vw":38.528639},{"c":38.525,"h":38.53,"l":38.485,"n":806,"o":38.5,"t":"2026-09-28T15:45:00Z","v":48206,"vw":38.504427},{"c":38.5501,"h":38.62,"l":38.51,"n":899,"o":38.525,"t":"2026-09-28T16:00:00Z","v":67290,"vw":38.564185},{"c":38.71,"h":38.75,"l":38.56,"n":1586,"o":38.56,"t":"2026-09-28T16:15:00Z","v":92914,"vw":38.624244},{"c":38.675,"h":38.7108,"l":38.635,"n":832,"o":38.705,"t":"2026-09-28T16:30:00Z","v":46943,"vw":38.658928},{"c":38.72,"h":38.75,"l":38.65,"n":845,"o":38.675,"t":"2026-09-28T16:45:00Z","v":38991,"vw":38.693573},{"c":38.77,"h":38.84,"l":38.7,"n":1408,"o":38.73,"t":"2026-09-28T17:00:00Z","v":92329,"vw":38.76336},{"c":38.75,"h":38.78,"l":38.68,"n":1362,"o":38.76,"t":"2026-09-28T17:15:00Z","v":68124,"vw":38.735149},{"c":38.685,"h":38.76,"l":38.6523,"n":1020,"o":38.75,"t":"2026-09-28T17:30:00Z","v":53853,"vw":38.691782},{"c":38.76,"h":38.76,"l":38.68,"n":1113,"o":38.685,"t":"2026-09-28T17:45:00Z","v":72276,"vw":38.726528},{"c":38.76,"h":38.8,"l":38.74,"n":1005,"o":38.755,"t":"2026-09-28T18:00:00Z","v":88132,"vw":38.775828},{"c":38.84,"h":38.84,"l":38.755,"n":1062,"o":38.765,"t":"2026-09-28T18:15:00Z","v":57974,"vw":38.789228},{"c":38.755,"h":38.84,"l":38.745,"n":1406,"o":38.84,"t":"2026-09-28T18:30:00Z","v":98631,"vw":38.796862},{"c":38.795,"h":38.8,"l":38.725,"n":997,"o":38.75,"t":"2026-09-28T18:45:00Z","v":81467,"vw":38.753038},{"c":38.685,"h":38.795,"l":38.68,"n":1429,"o":38.795,"t":"2026-09-28T19:00:00Z","v":158276,"vw":38.714997},{"c":38.71,"h":38.71,"l":38.6539,"n":1411,"o":38.685,"t":"2026-09-28T19:15:00Z","v":90114,"vw":38.670216},{"c":38.76,"h":38.76,"l":38.68,"n":1645,"o":38.705,"t":"2026-09-28T19:30:00Z","v":109895,"vw":38.715964},{"c":38.63,"h":38.78,"l":38.6,"n":5139,"o":38.76,"t":"2026-09-28T19:45:00Z","v":410256,"vw":38.67097},{"c":38.68,"h":38.68,"l":38.63,"n":80,"o":38.63,"t":"2026-09-28T20:00:00Z","v":491871,"vw":38.630239},{"c":38.6,"h":38.6,"l":38.6,"n":6,"o":38.6,"t":"2026-09-28T20:15:00Z","v":3390,"vw":38.6},{"c":38.41,"h":38.42,"l":38.39,"n":25,"o":38.42,"t":"2026-09-29T13:15:00Z","v":2586,"vw":38.408723},{"c":38.515,"h":38.55,"l":38.16,"n":784,"o":38.4,"t":"2026-09-29T13:30:00Z","v":71360,"vw":38.39464},{"c":38.57,"h":38.62,"l":38.53,"n":680,"o":38.54,"t":"2026-09-29T13:45:00Z","v":53096,"vw":38.565634},{"c":38.635,"h":38.66,"l":38.57,"n":1287,"o":38.58,"t":"2026-09-29T14:00:00Z","v":93882,"vw":38.613015},{"c":38.47,"h":38.655,"l":38.47,"n":899,"o":38.635,"t":"2026-09-29T14:15:00Z","v":53338,"vw":38.597623},{"c":38.505,"h":38.505,"l":38.44,"n":925,"o":38.47,"t":"2026-09-29T14:30:00Z","v":48306,"vw":38.476222},{"c":38.5,"h":38.58,"l":38.485,"n":959,"o":38.5091,"t":"2026-09-29T14:45:00Z","v":59362,"vw":38.535176},{"c":38.38,"h":38.5,"l":38.36,"n":912,"o":38.495,"t":"2026-09-29T15:00:00Z","v":63677,"vw":38.411762},{"c":38.315,"h":38.395,"l":38.27,"n":893,"o":38.39,"t":"2026-09-29T15:15:00Z","v":61444,"vw":38.334499},{"c":38.29,"h":38.34,"l":38.275,"n":700,"o":38.315,"t":"2026-09-29T15:30:00Z","v":35433,"vw":38.317177},{"c":38.295,"h":38.35,"l":38.26,"n":917,"o":38.295,"t":"2026-09-29T15:45:00Z","v":61284,"vw":38.305209},{"c":38.375,"h":38.38,"l":38.29,"n":827,"o":38.29,"t":"2026-09-29T16:00:00Z","v":42572,"vw":38.340258},{"c":38.36,"h":38.4,"l":38.345,"n":773,"o":38.38,"t":"2026-09-29T16:15:00Z","v":60263,"vw":38.384275},{"c":38.325,"h":38.43,"l":38.325,"n":889,"o":38.355,"t":"2026-09-29T16:30:00Z","v":64962,"vw":38.390387},{"c":38.355,"h":38.355,"l":38.295,"n":690,"o":38.33,"t":"2026-09-29T16:45:00Z","v":35147,"vw":38.330231},{"c":38.35,"h":38.4,"l":38.34,"n":771,"o":38.355,"t":"2026-09-29T17:00:00Z","v":54860,"vw":38.374063},{"c":38.365,"h":38.375,"l":38.33,"n":686,"o":38.34,"t":"2026-09-29T17:15:00Z","v":29875,"vw":38.352251},{"c":38.365,"h":38.38,"l":38.34,"n":721,"o":38.365,"t":"2026-09-29T17:30:00Z","v":37431,"vw":38.363996},{"c":38.31,"h":38.395,"l":38.275,"n":886,"o":38.37,"t":"2026-09-29T17:45:00Z","v":54757,"vw":38.323646},{"c":38.29,"h":38.335,"l":38.25,"n":1071,"o":38.295,"t":"2026-09-29T18:00:00Z","v":75505,"vw":38.297199},{"c":38.305,"h":38.34,"l":38.255,"n":1308,"o":38.27,"t":"2026-09-29T18:15:00Z","v":113028,"vw":38.297781},{"c":38.355,"h":38.36,"l":38.27,"n":1139,"o":38.31,"t":"2026-09-29T18:30:00Z","v":77672,"vw":38.323191},{"c":38.29,"h":38.36,"l":38.27,"n":1022,"o":38.35,"t":"2026-09-29T18:45:00Z","v":62785,"vw":38.323706},{"c":38.28,"h":38.32,"l":38.275,"n":1078,"o":38.29,"t":"2026-09-29T19:00:00Z","v":64140,"vw":38.296869},{"c":38.39,"h":38.465,"l":38.275,"n":1835,"o":38.285,"t":"2026-09-29T19:15:00Z","v":145296,"vw":38.402454},{"c":38.355,"h":38.41,"l":38.31,"n":1972,"o":38.4,"t":"2026-09-29T19:30:00Z","v":154603,"vw":38.354142},{"c":38.275,"h":38.375,"l":38.25,"n":4661,"o":38.355,"t":"2026-09-29T19:45:00Z","v":395927,"vw":38.303512},{"c":38.27,"h":38.27,"l":38.27,"n":45,"o":38.27,"t":"2026-09-29T20:00:00Z","v":589794,"vw":38.27},{"c":38.62,"h":38.62,"l":38.62,"n":1,"o":38.62,"t":"2026-09-29T22:30:00Z","v":900,"vw":38.62},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-09-29T23:15:00Z","v":100,"vw":38.65},{"c":38.29,"h":38.29,"l":38.28,"n":3,"o":38.28,"t":"2026-09-30T11:00:00Z","v":273,"vw":38.285},{"c":38.2,"h":38.585,"l":38.065,"n":756,"o":38.46,"t":"2026-09-30T13:30:00Z","v":54121,"vw":38.245302},{"c":38.215,"h":38.27,"l":38.18,"n":762,"o":38.21,"t":"2026-09-30T13:45:00Z","v":37631,"vw":38.218011},{"c":38.335,"h":38.37,"l":38.16,"n":1510,"o":38.19,"t":"2026-09-30T14:00:00Z","v":133096,"vw":38.232013},{"c":38.335,"h":38.42,"l":38.3103,"n":1178,"o":38.345,"t":"2026-09-30T14:15:00Z","v":57540,"vw":38.37063},{"c":38.34,"h":38.395,"l":38.3122,"n":971,"o":38.33,"t":"2026-09-30T14:30:00Z","v":54130,"vw":38.355633},{"c":38.41,"h":38.47,"l":38.34,"n":888,"o":38.34,"t":"2026-09-30T14:45:00Z","v":54881,"vw":38.430174},{"c":38.325,"h":38.4,"l":38.29,"n":875,"o":38.4,"t":"2026-09-30T15:00:00Z","v":38752,"vw":38.346038},{"c":38.26,"h":38.39,"l":38.205,"n":1126,"o":38.33,"t":"2026-09-30T15:15:00Z","v":73651,"vw":38.259358},{"c":38.23,"h":38.3151,"l":38.23,"n":944,"o":38.275,"t":"2026-09-30T15:30:00Z","v":34222,"vw":38.282918},{"c":38.265,"h":38.275,"l":38.215,"n":678,"o":38.24,"t":"2026-09-30T15:45:00Z","v":28468,"vw":38.249528},{"c":38.335,"h":38.345,"l":38.26,"n":527,"o":38.27,"t":"2026-09-30T16:00:00Z","v":20048,"vw":38.312836},{"c":38.36,"h":38.385,"l":38.32,"n":705,"o":38.335,"t":"2026-09-30T16:15:00Z","v":33387,"vw":38.344604},{"c":38.38,"h":38.4,"l":38.345,"n":621,"o":38.375,"t":"2026-09-30T16:30:00Z","v":24894,"vw":38.374895},{"c":38.445,"h":38.445,"l":38.36,"n":666,"o":38.375,"t":"2026-09-30T16:45:00Z","v":28021,"vw":38.413089},{"c":38.29,"h":38.445,"l":38.29,"n":813,"o":38.44,"t":"2026-09-30T17:00:00Z","v":44408,"vw":38.381119},{"c":38.285,"h":38.305,"l":38.27,"n":868,"o":38.295,"t":"2026-09-30T17:15:00Z","v":42528,"vw":38.288568},{"c":38.2151,"h":38.285,"l":38.15,"n":1482,"o":38.285,"t":"2026-09-30T17:30:00Z","v":125235,"vw":38.215242},{"c":38.19,"h":38.23,"l":38.165,"n":833,"o":38.21,"t":"2026-09-30T17:45:00Z","v":37024,"vw":38.203873},{"c":38.115,"h":38.24,"l":38.105,"n":1033,"o":38.2,"t":"2026-09-30T18:00:00Z","v":51875,"vw":38.161696},{"c":38.095,"h":38.12,"l":38.03,"n":1265,"o":38.12,"t":"2026-09-30T18:15:00Z","v":72462,"vw":38.068191},{"c":38.085,"h":38.1,"l":38.05,"n":1096,"o":38.09,"t":"2026-09-30T18:30:00Z","v":65972,"vw":38.077398},{"c":38.145,"h":38.145,"l":38.06,"n":977,"o":38.09,"t":"2026-09-30T18:45:00Z","v":53875,"vw":38.091197},{"c":38.145,"h":38.19,"l":38.13,"n":1393,"o":38.15,"t":"2026-09-30T19:00:00Z","v":108357,"vw":38.150138},{"c":38.175,"h":38.195,"l":38.14,"n":1265,"o":38.145,"t":"2026-09-30T19:15:00Z","v":89387,"vw":38.174426},{"c":38.105,"h":38.195,"l":38.085,"n":1711,"o":38.17,"t":"2026-09-30T19:30:00Z","v":119367,"vw":38.154574},{"c":37.98,"h":38.105,"l":37.88,"n":4822,"o":38.105,"t":"2026-09-30T19:45:00Z","v":434038,"vw":37.968223},{"c":38,"h":38,"l":37.97,"n":53,"o":37.97,"t":"2026-09-30T20:00:00Z","v":1133449,"vw":37.970016},{"c":37.95,"h":37.95,"l":37.95,"n":3,"o":37.95,"t":"2026-09-30T21:00:00Z","v":295,"vw":37.95},{"c":38.02,"h":38.02,"l":37.98,"n":3,"o":37.98,"t":"2026-10-01T08:00:00Z","v":466,"vw":38.002721},{"c":38.09,"h":38.09,"l":38.09,"n":2,"o":38.09,"t":"2026-10-01T13:15:00Z","v":300,"vw":38.09},{"c":37.59,"h":38.05,"l":37.55,"n":953,"o":37.96,"t":"2026-10-01T13:30:00Z","v":64699,"vw":37.786445},{"c":37.44,"h":37.65,"l":37.435,"n":1067,"o":37.6,"t":"2026-10-01T13:45:00Z","v":78349,"vw":37.535524},{"c":37.57,"h":37.645,"l":37.43,"n":1394,"o":37.445,"t":"2026-10-01T14:00:00Z","v":121247,"vw":37.543608},{"c":37.5399,"h":37.67,"l":37.5399,"n":1726,"o":37.58,"t":"2026-10-01T14:15:00Z","v":157187,"vw":37.603711},{"c":37.56,"h":37.62,"l":37.47,"n":1517,"o":37.535,"t":"2026-10-01T14:30:00Z","v":151690,"vw":37.554411},{"c":37.515,"h":37.555,"l":37.39,"n":1838,"o":37.555,"t":"2026-10-01T14:45:00Z","v":169142,"vw":37.482186},{"c":37.5,"h":37.6,"l":37.445,"n":1454,"o":37.52,"t":"2026-10-01T15:00:00Z","v":129003,"vw":37.521118},{"c":37.425,"h":37.59,"l":37.42,"n":1445,"o":37.5,"t":"2026-10-01T15:15:00Z","v":90156,"vw":37.509442},{"c":37.48,"h":37.6,"l":37.355,"n":1078,"o":37.41,"t":"2026-10-01T15:30:00Z","v":68230,"vw":37.493347},{"c":37.565,"h":37.6,"l":37.48,"n":956,"o":37.48,"t":"2026-10-01T15:45:00Z","v":54335,"vw":37.538555},{"c":37.63,"h":37.68,"l":37.545,"n":1047,"o":37.56,"t":"2026-10-01T16:00:00Z","v":66526,"vw":37.610074},{"c":37.7751,"h":37.815,"l":37.63,"n":1385,"o":37.63,"t":"2026-10-01T16:15:00Z","v":97683,"vw":37.712038},{"c":37.765,"h":37.81,"l":37.735,"n":1247,"o":37.77,"t":"2026-10-01T16:30:00Z","v":97161,"vw":37.769912},{"c":37.62,"h":37.775,"l":37.55,"n":1293,"o":37.77,"t":"2026-10-01T16:45:00Z","v":127262,"vw":37.647422},{"c":37.625,"h":37.71,"l":37.59,"n":1011,"o":37.615,"t":"2026-10-01T17:00:00Z","v":62876,"vw":37.646349},{"c":37.565,"h":37.66,"l":37.565,"n":872,"o":37.6201,"t":"2026-10-01T17:15:00Z","v":63185,"vw":37.620107},{"c":37.64,"h":37.65,"l":37.52,"n":1467,"o":37.57,"t":"2026-10-01T17:30:00Z","v":94775,"vw":37.606199},{"c":37.66,"h":37.695,"l":37.62,"n":1204,"o":37.63,"t":"2026-10-01T17:45:00Z","v":98135,"vw":37.655677},{"c":37.65,"h":37.685,"l":37.62,"n":1111,"o":37.66,"t":"2026-10-01T18:00:00Z","v":58580,"vw":37.653038},{"c":37.635,"h":37.6999,"l":37.56,"n":1193,"o":37.67,"t":"2026-10-01T18:15:00Z","v":88802,"vw":37.636579},{"c":37.545,"h":37.645,"l":37.525,"n":974,"o":37.64,"t":"2026-10-01T18:30:00Z","v":46063,"vw":37.578233},{"c":37.55,"h":37.59,"l":37.52,"n":964,"o":37.54,"t":"2026-10-01T18:45:00Z","v":48102,"vw":37.553461},{"c":37.59,"h":37.6,"l":37.54,"n":992,"o":37.55,"t":"2026-10-01T19:00:00Z","v":64818,"vw":37.57385},{"c":37.61,"h":37.638,"l":37.55,"n":1794,"o":37.595,"t":"2026-10-01T19:15:00Z","v":147086,"vw":37.591902},{"c":37.615,"h":37.655,"l":37.6,"n":1679,"o":37.61,"t":"2026-10-01T19:30:00Z","v":108216,"vw":37.622942},{"c":37.595,"h":37.69,"l":37.56,"n":5125,"o":37.615,"t":"2026-10-01T19:45:00Z","v":400280,"vw":37.614967},{"c":37.59,"h":37.65,"l":37.59,"n":65,"o":37.59,"t":"2026-10-01T20:00:00Z","v":727113,"vw":37.590263},{"c":37.79,"h":37.79,"l":37.79,"n":1,"o":37.79,"t":"2026-10-02T13:15:00Z","v":100,"vw":37.79},{"c":37.93,"h":38.275,"l":37.45,"n":914,"o":37.8,"t":"2026-10-02T13:30:00Z","v":74603,"vw":37.726539},{"c":37.675,"h":37.99,"l":37.675,"n":909,"o":37.96,"t":"2026-10-02T13:45:00Z","v":52212,"vw":37.814431},{"c":37.78,"h":37.84,"l":37.63,"n":1043,"o":37.675,"t":"2026-10-02T14:00:00Z","v":55593,"vw":37.757236},{"c":37.77,"h":37.88,"l":37.77,"n":1115,"o":37.79,"t":"2026-10-02T14:15:00Z","v":57188,"vw":37.805492},{"c":37.88,"h":37.915,"l":37.755,"n":1619,"o":37.775,"t":"2026-10-02T14:30:00Z","v":116715,"vw":37.82961},{"c":37.78,"h":37.94,"l":37.765,"n":1309,"o":37.875,"t":"2026-10-02T14:45:00Z","v":96118,"vw":37.849604},{"c":37.7,"h":37.8,"l":37.7,"n":1241,"o":37.79,"t":"2026-10-02T15:00:00Z","v":62687,"vw":37.747466},{"c":37.645,"h":37.71,"l":37.62,"n":1025,"o":37.705,"t":"2026-10-02T15:15:00Z","v":49958,"vw":37.653501},{"c":37.58,"h":37.67,"l":37.58,"n":1080,"o":37.64,"t":"2026-10-02T15:30:00Z","v":44260,"vw":37.626605},{"c":37.615,"h":37.645,"l":37.575,"n":1181,"o":37.58,"t":"2026-10-02T15:45:00Z","v":49454,"vw":37.620217},{"c":37.69,"h":37.695,"l":37.595,"n":902,"o":37.62,"t":"2026-10-02T16:00:00Z","v":47032,"vw":37.64364},{"c":37.66,"h":37.72,"l":37.65,"n":813,"o":37.69,"t":"2026-10-02T16:15:00Z","v":29970,"vw":37.681604},{"c":37.76,"h":37.765,"l":37.655,"n":720,"o":37.665,"t":"2026-10-02T16:30:00Z","v":28019,"vw":37.700372},{"c":37.825,"h":37.83,"l":37.745,"n":801,"o":37.77,"t":"2026-10-02T16:45:00Z","v":35492,"vw":37.778948},{"c":37.81,"h":37.845,"l":37.8,"n":1117,"o":37.83,"t":"2026-10-02T17:00:00Z","v":58513,"vw":37.824214},{"c":37.8079,"h":37.845,"l":37.7823,"n":808,"o":37.81,"t":"2026-10-02T17:15:00Z","v":46814,"vw":37.814279},{"c":37.82,"h":37.85,"l":37.8,"n":895,"o":37.81,"t":"2026-10-02T17:30:00Z","v":53540,"vw":37.825926},{"c":37.835,"h":37.85,"l":37.79,"n":887,"o":37.83,"t":"2026-10-02T17:45:00Z","v":43069,"vw":37.821825},{"c":37.85,"h":37.87,"l":37.82,"n":881,"o":37.84,"t":"2026-10-02T18:00:00Z","v":45860,"vw":37.848641},{"c":37.875,"h":37.875,"l":37.795,"n":1192,"o":37.85,"t":"2026-10-02T18:15:00Z","v":62581,"vw":37.824107},{"c":37.92,"h":37.92,"l":37.84,"n":1197,"o":37.875,"t":"2026-10-02T18:30:00Z","v":63655,"vw":37.883855},{"c":37.92,"h":37.95,"l":37.895,"n":1092,"o":37.915,"t":"2026-10-02T18:45:00Z","v":50693,"vw":37.919202},{"c":37.825,"h":37.925,"l":37.81,"n":1287,"o":37.92,"t":"2026-10-02T19:00:00Z","v":74621,"vw":37.870586},{"c":37.885,"h":37.9,"l":37.82,"n":1225,"o":37.825,"t":"2026-10-02T19:15:00Z","v":64197,"vw":37.876097},{"c":37.68,"h":37.89,"l":37.675,"n":1934,"o":37.89,"t":"2026-10-02T19:30:00Z","v":129699,"vw":37.788898},{"c":37.67,"h":37.73,"l":37.57,"n":5080,"o":37.675,"t":"2026-10-02T19:45:00Z","v":371096,"vw":37.661479},{"c":37.68,"h":37.72,"l":37.68,"n":57,"o":37.68,"t":"2026-10-02T20:00:00Z","v":510455,"vw":37.680158},{"c":37.545,"h":37.79,"l":37.495,"n":718,"o":37.61,"t":"2026-10-05T13:30:00Z","v":71436,"vw":37.651618},{"c":37.44,"h":37.57,"l":37.33,"n":946,"o":37.545,"t":"2026-10-05T13:45:00Z","v":115692,"vw":37.452061},{"c":37.725,"h":37.725,"l":37.42,"n":1165,"o":37.42,"t":"2026-10-05T14:00:00Z","v":73583,"vw":37.522972},{"c":37.85,"h":37.935,"l":37.68,"n":1040,"o":37.74,"t":"2026-10-05T14:15:00Z","v":110574,"vw":37.839599},{"c":38,"h":38.01,"l":37.82,"n":1582,"o":37.87,"t":"2026-10-05T14:30:00Z","v":100901,"vw":37.915472},{"c":37.935,"h":37.995,"l":37.84,"n":1509,"o":37.995,"t":"2026-10-05T14:45:00Z","v":90459,"vw":37.919817},{"c":37.925,"h":37.96,"l":37.88,"n":1219,"o":37.94,"t":"2026-10-05T15:00:00Z","v":72108,"vw":37.924981},{"c":38.02,"h":38.025,"l":37.895,"n":1142,"o":37.93,"t":"2026-10-05T15:15:00Z","v":73550,"vw":37.968585},{"c":38.11,"h":38.155,"l":38.02,"n":1231,"o":38.02,"t":"2026-10-05T15:30:00Z","v":85010,"vw":38.088408},{"c":38.09,"h":38.13,"l":38.04,"n":850,"o":38.125,"t":"2026-10-05T15:45:00Z","v":56915,"vw":38.096526},{"c":38.14,"h":38.145,"l":38.06,"n":1243,"o":38.085,"t":"2026-10-05T16:00:00Z","v":88295,"vw":38.098268},{"c":38.22,"h":38.22,"l":38.11,"n":1273,"o":38.14,"t":"2026-10-05T16:15:00Z","v":94241,"vw":38.150685},{"c":38.22,"h":38.24,"l":38.14,"n":831,"o":38.21,"t":"2026-10-05T16:30:00Z","v":49631,"vw":38.194612},{"c":38.225,"h":38.245,"l":38.17,"n":903,"o":38.23,"t":"2026-10-05T16:45:00Z","v":57345,"vw":38.212435},{"c":38.125,"h":38.23,"l":38.08,"n":1116,"o":38.225,"t":"2026-10-05T17:00:00Z","v":75255,"vw":38.146784},{"c":38.04,"h":38.17,"l":38.035,"n":1297,"o":38.125,"t":"2026-10-05T17:15:00Z","v":104304,"vw":38.111169},{"c":38.055,"h":38.07,"l":37.96,"n":1296,"o":38.04,"t":"2026-10-05T17:30:00Z","v":112624,"vw":38.003632},{"c":38.11,"h":38.145,"l":38.055,"n":1150,"o":38.06,"t":"2026-10-05T17:45:00Z","v":71327,"vw":38.110331},{"c":38.065,"h":38.14,"l":38.06,"n":1216,"o":38.115,"t":"2026-10-05T18:00:00Z","v":74465,"vw":38.093529},{"c":38.065,"h":38.095,"l":38.01,"n":1135,"o":38.06,"t":"2026-10-05T18:15:00Z","v":67358,"vw":38.053017},{"c":38.035,"h":38.085,"l":38.03,"n":1052,"o":38.07,"t":"2026-10-05T18:30:00Z","v":75447,"vw":38.060136},{"c":38.1031,"h":38.125,"l":38.035,"n":1082,"o":38.035,"t":"2026-10-05T18:45:00Z","v":69758,"vw":38.070165},{"c":38.145,"h":38.145,"l":38.07,"n":1418,"o":38.1,"t":"2026-10-05T19:00:00Z","v":91529,"vw":38.10163},{"c":38.055,"h":38.175,"l":38.03,"n":1415,"o":38.14,"t":"2026-10-05T19:15:00Z","v":98605,"vw":38.116296},{"c":38.03,"h":38.09,"l":37.995,"n":2012,"o":38.06,"t":"2026-10-05T19:30:00Z","v":147723,"vw":38.036756},{"c":37.92,"h":38.03,"l":37.87,"n":5383,"o":38.03,"t":"2026-10-05T19:45:00Z","v":474851,"vw":37.934733},{"c":37.91,"h":37.91,"l":37.91,"n":58,"o":37.91,"t":"2026-10-05T20:00:00Z","v":1066016,"vw":37.91},{"c":38,"h":38,"l":38,"n":4,"o":38,"t":"2026-10-06T11:00:00Z","v":1200,"vw":38},{"c":38.1,"h":38.15,"l":37.91,"n":77,"o":38,"t":"2026-10-06T13:00:00Z","v":6736,"vw":38.055102},{"c":37.83,"h":37.91,"l":37.77,"n":5,"o":37.91,"t":"2026-10-06T13:15:00Z","v":525,"vw":37.828736},{"c":38.17,"h":38.19,"l":37.81,"n":838,"o":37.81,"t":"2026-10-06T13:30:00Z","v":96176,"vw":37.956886},{"c":38.175,"h":38.24,"l":38.15,"n":571,"o":38.15,"t":"2026-10-06T13:45:00Z","v":31716,"vw":38.190428},{"c":38.21,"h":38.35,"l":38.17,"n":1250,"o":38.175,"t":"2026-10-06T14:00:00Z","v":92898,"vw":38.291723},{"c":38.28,"h":38.28,"l":38.18,"n":1170,"o":38.205,"t":"2026-10-06T14:15:00Z","v":104095,"vw":38.219913},{"c":38.255,"h":38.33,"l":38.22,"n":1034,"o":38.28,"t":"2026-10-06T14:30:00Z","v":72798,"vw":38.285388},{"c":38.395,"h":38.41,"l":38.26,"n":897,"o":38.26,"t":"2026-10-06T14:45:00Z","v":50286,"vw":38.347696},{"c":38.4,"h":38.49,"l":38.37,"n":1168,"o":38.395,"t":"2026-10-06T15:00:00Z","v":80599,"vw":38.424977},{"c":38.395,"h":38.42,"l":38.3,"n":999,"o":38.3951,"t":"2026-10-06T15:15:00Z","v":58117,"vw":38.366737},{"c":38.305,"h":38.39,"l":38.305,"n":793,"o":38.39,"t":"2026-10-06T15:30:00Z","v":42774,"vw":38.338119},{"c":38.13,"h":38.31,"l":38.13,"n":861,"o":38.305,"t":"2026-10-06T15:45:00Z","v":48244,"vw":38.198747},{"c":38.16,"h":38.195,"l":38.13,"n":671,"o":38.14,"t":"2026-10-06T16:00:00Z","v":35251,"vw":38.162101},{"c":38.17,"h":38.19,"l":38.135,"n":774,"o":38.165,"t":"2026-10-06T16:15:00Z","v":44826,"vw":38.165208},{"c":38.135,"h":38.19,"l":38.11,"n":874,"o":38.17,"t":"2026-10-06T16:30:00Z","v":46962,"vw":38.146415},{"c":38.125,"h":38.175,"l":38.1,"n":892,"o":38.135,"t":"2026-10-06T16:45:00Z","v":54291,"vw":38.14057},{"c":38.12,"h":38.135,"l":38.08,"n":870,"o":38.13,"t":"2026-10-06T17:00:00Z","v":69125,"vw":38.107258},{"c":38.195,"h":38.2,"l":38.1,"n":1459,"o":38.115,"t":"2026-10-06T17:15:00Z","v":110662,"vw":38.146525},{"c":38.11,"h":38.22,"l":38.1,"n":1271,"o":38.19,"t":"2026-10-06T17:30:00Z","v":129366,"vw":38.152209},{"c":38.12,"h":38.17,"l":38.1,"n":1458,"o":38.115,"t":"2026-10-06T17:45:00Z","v":112683,"vw":38.124652},{"c":38.105,"h":38.15,"l":38.07,"n":1249,"o":38.12,"t":"2026-10-06T18:00:00Z","v":94107,"vw":38.118304},{"c":37.935,"h":38.11,"l":37.92,"n":1434,"o":38.1,"t":"2026-10-06T18:15:00Z","v":96501,"vw":37.980012},{"c":37.995,"h":37.995,"l":37.915,"n":1339,"o":37.935,"t":"2026-10-06T18:30:00Z","v":99951,"vw":37.954012},{"c":38.075,"h":38.09,"l":37.95,"n":1388,"o":37.995,"t":"2026-10-06T18:45:00Z","v":107645,"vw":38.006772},{"c":38.06,"h":38.09,"l":38.055,"n":1386,"o":38.075,"t":"2026-10-06T19:00:00Z","v":89288,"vw":38.070668},{"c":38.055,"h":38.1,"l":38.035,"n":2080,"o":38.07,"t":"2026-10-06T19:15:00Z","v":158196,"vw":38.075336},{"c":38.135,"h":38.17,"l":38.055,"n":1919,"o":38.055,"t":"2026-10-06T19:30:00Z","v":127408,"vw":38.120959},{"c":38.085,"h":38.155,"l":38.01,"n":6907,"o":38.14,"t":"2026-10-06T19:45:00Z","v":656118,"vw":38.093572},{"c":38.08,"h":38.08,"l":38.08,"n":56,"o":38.08,"t":"2026-10-06T20:00:00Z","v":895896,"vw":38.08},{"c":38.08,"h":38.08,"l":38.08,"n":1,"o":38.08,"t":"2026-10-06T20:30:00Z","v":300,"vw":38.08},{"c":38.08,"h":38.08,"l":38.08,"n":1,"o":38.08,"t":"2026-10-06T20:45:00Z","v":65946,"vw":38.08},{"c":38.17,"h":38.17,"l":38.17,"n":3,"o":38.17,"t":"2026-10-07T11:00:00Z","v":300,"vw":38.17},{"c":38.16,"h":38.25,"l":38.16,"n":27,"o":38.25,"t":"2026-10-07T11:15:00Z","v":568,"vw":38.199823},{"c":38.06,"h":38.1,"l":38.06,"n":7,"o":38.1,"t":"2026-10-07T11:30:00Z","v":2765,"vw":38.062236},{"c":38.06,"h":38.06,"l":38.05,"n":16,"o":38.05,"t":"2026-10-07T13:15:00Z","v":2940,"vw":38.059223},{"c":37.91,"h":38.22,"l":37.83,"n":1023,"o":38.19,"t":"2026-10-07T13:30:00Z","v":90258,"vw":38.010346},{"c":37.87,"h":37.99,"l":37.79,"n":1533,"o":37.92,"t":"2026-10-07T13:45:00Z","v":96588,"vw":37.873428},{"c":37.88,"h":38.0297,"l":37.84,"n":1802,"o":37.875,"t":"2026-10-07T14:00:00Z","v":129947,"vw":37.932578},{"c":37.79,"h":37.895,"l":37.745,"n":1224,"o":37.875,"t":"2026-10-07T14:15:00Z","v":81324,"vw":37.80124},{"c":37.74,"h":37.86,"l":37.72,"n":1021,"o":37.79,"t":"2026-10-07T14:30:00Z","v":69782,"vw":37.803586},{"c":37.865,"h":37.865,"l":37.735,"n":933,"o":37.74,"t":"2026-10-07T14:45:00Z","v":64604,"vw":37.812352},{"c":37.76,"h":37.87,"l":37.76,"n":721,"o":37.86,"t":"2026-10-07T15:00:00Z","v":42147,"vw":37.817395},{"c":37.71,"h":37.77,"l":37.69,"n":710,"o":37.765,"t":"2026-10-07T15:15:00Z","v":36315,"vw":37.719228},{"c":37.7,"h":37.75,"l":37.68,"n":887,"o":37.72,"t":"2026-10-07T15:30:00Z","v":56076,"vw":37.720074},{"c":37.79,"h":37.795,"l":37.67,"n":670,"o":37.705,"t":"2026-10-07T15:45:00Z","v":40878,"vw":37.738346},{"c":37.755,"h":37.785,"l":37.73,"n":640,"o":37.78,"t":"2026-10-07T16:00:00Z","v":33085,"vw":37.749721},{"c":37.775,"h":37.775,"l":37.735,"n":554,"o":37.755,"t":"2026-10-07T16:15:00Z","v":31957,"vw":37.7574},{"c":37.715,"h":37.77,"l":37.705,"n":726,"o":37.77,"t":"2026-10-07T16:30:00Z","v":36152,"vw":37.739471},{"c":37.695,"h":37.745,"l":37.67,"n":692,"o":37.715,"t":"2026-10-07T16:45:00Z","v":31230,"vw":37.704967},{"c":37.745,"h":37.78,"l":37.695,"n":1034,"o":37.695,"t":"2026-10-07T17:00:00Z","v":78287,"vw":37.734846},{"c":37.685,"h":37.755,"l":37.66,"n":778,"o":37.745,"t":"2026-10-07T17:15:00Z","v":54274,"vw":37.691058},{"c":37.655,"h":37.68,"l":37.6,"n":1000,"o":37.68,"t":"2026-10-07T17:30:00Z","v":60266,"vw":37.635598},{"c":37.7099,"h":37.72,"l":37.645,"n":963,"o":37.65,"t":"2026-10-07T17:45:00Z","v":71405,"vw":37.695561},{"c":37.79,"h":37.8,"l":37.685,"n":950,"o":37.69,"t":"2026-10-07T18:00:00Z","v":113391,"vw":37.738773},{"c":37.845,"h":37.87,"l":37.78,"n":825,"o":37.795,"t":"2026-10-07T18:15:00Z","v":48101,"vw":37.832851},{"c":37.895,"h":37.91,"l":37.815,"n":1004,"o":37.845,"t":"2026-10-07T18:30:00Z","v":61987,"vw":37.872056},{"c":37.875,"h":37.92,"l":37.855,"n":810,"o":37.895,"t":"2026-10-07T18:45:00Z","v":43647,"vw":37.877124},{"c":37.87,"h":37.915,"l":37.84,"n":1014,"o":37.885,"t":"2026-10-07T19:00:00Z","v":64323,"vw":37.882067},{"c":37.805,"h":37.875,"l":37.79,"n":1231,"o":37.87,"t":"2026-10-07T19:15:00Z","v":67034,"vw":37.839205},{"c":37.775,"h":37.82,"l":37.745,"n":1698,"o":37.81,"t":"2026-10-07T19:30:00Z","v":102698,"vw":37.78807},{"c":37.77,"h":37.86,"l":37.735,"n":4387,"o":37.77,"t":"2026-10-07T19:45:00Z","v":349308,"vw":37.776697},{"c":37.78,"h":37.78,"l":37.78,"n":64,"o":37.78,"t":"2026-10-07T20:00:00Z","v":686797,"vw":37.78},{"c":37.78,"h":37.78,"l":37.76,"n":3,"o":37.76,"t":"2026-10-07T20:30:00Z","v":460,"vw":37.771304},{"c":37.8,"h":37.81,"l":37.8,"n":3,"o":37.81,"t":"2026-10-08T08:15:00Z","v":396,"vw":37.806656},{"c":37.7,"h":37.7,"l":37.7,"n":3,"o":37.7,"t":"2026-10-08T11:00:00Z","v":1010,"vw":37.7},{"c":37.7,"h":37.8,"l":37.66,"n":109,"o":37.8,"t":"2026-10-08T12:00:00Z","v":9731,"vw":37.747143},{"c":37.93,"h":37.93,"l":37.93,"n":1,"o":37.93,"t":"2026-10-08T13:15:00Z","v":300,"vw":37.93},{"c":38.1,"h":38.2,"l":37.78,"n":447,"o":37.78,"t":"2026-10-08T13:30:00Z","v":37887,"vw":37.912439},{"c":37.94,"h":38.16,"l":37.94,"n":729,"o":38.14,"t":"2026-10-08T13:45:00Z","v":45089,"vw":38.047042},{"c":37.7,"h":37.96,"l":37.67,"n":1706,"o":37.95,"t":"2026-10-08T14:00:00Z","v":140213,"vw":37.797228},{"c":37.745,"h":37.79,"l":37.69,"n":1257,"o":37.7,"t":"2026-10-08T14:15:00Z","v":90407,"vw":37.748902},{"c":37.765,"h":37.805,"l":37.73,"n":1020,"o":37.735,"t":"2026-10-08T14:30:00Z","v":55698,"vw":37.773835},{"c":37.68,"h":37.765,"l":37.68,"n":749,"o":37.765,"t":"2026-10-08T14:45:00Z","v":28890,"vw":37.721386},{"c":37.65,"h":37.7231,"l":37.65,"n":730,"o":37.68,"t":"2026-10-08T15:00:00Z","v":29295,"vw":37.691779},{"c":37.68,"h":37.69,"l":37.61,"n":727,"o":37.64,"t":"2026-10-08T15:15:00Z","v":37280,"vw":37.642421},{"c":37.75,"h":37.77,"l":37.66,"n":734,"o":37.68,"t":"2026-10-08T15:30:00Z","v":30299,"vw":37.704186},{"c":37.72,"h":37.78,"l":37.6633,"n":726,"o":37.755,"t":"2026-10-08T15:45:00Z","v":49617,"vw":37.709071},{"c":37.6813,"h":37.745,"l":37.675,"n":824,"o":37.72,"t":"2026-10-08T16:00:00Z","v":37453,"vw":37.715156},{"c":37.6501,"h":37.82,"l":37.64,"n":1687,"o":37.685,"t":"2026-10-08T16:15:00Z","v":136803,"vw":37.778415},{"c":37.6903,"h":37.71,"l":37.64,"n":844,"o":37.66,"t":"2026-10-08T16:30:00Z","v":47953,"vw":37.6696},{"c":37.96,"h":37.96,"l":37.7,"n":1102,"o":37.7,"t":"2026-10-08T16:45:00Z","v":54644,"vw":37.836744},{"c":38,"h":38.045,"l":37.95,"n":1057,"o":37.955,"t":"2026-10-08T17:00:00Z","v":69767,"vw":37.996103},{"c":38.135,"h":38.145,"l":37.995,"n":946,"o":38.005,"t":"2026-10-08T17:15:00Z","v":46239,"vw":38.051155},{"c":38.23,"h":38.23,"l":38.035,"n":1021,"o":38.135,"t":"2026-10-08T17:30:00Z","v":55987,"vw":38.138024},{"c":38.265,"h":38.3,"l":38.145,"n":1165,"o":38.22,"t":"2026-10-08T17:45:00Z","v":67240,"vw":38.216256},{"c":38.26,"h":38.28,"l":38.22,"n":983,"o":38.27,"t":"2026-10-08T18:00:00Z","v":42895,"vw":38.261848},{"c":38.145,"h":38.275,"l":38.1411,"n":936,"o":38.255,"t":"2026-10-08T18:15:00Z","v":41732,"vw":38.200744},{"c":38.145,"h":38.195,"l":38.135,"n":972,"o":38.145,"t":"2026-10-08T18:30:00Z","v":47948,"vw":38.163777},{"c":38.185,"h":38.22,"l":38.135,"n":1173,"o":38.145,"t":"2026-10-08T18:45:00Z","v":68141,"vw":38.168933},{"c":38.31,"h":38.34,"l":38.185,"n":1162,"o":38.185,"t":"2026-10-08T19:00:00Z","v":59800,"vw":38.267786},{"c":38.27,"h":38.32,"l":38.255,"n":1537,"o":38.315,"t":"2026-10-08T19:15:00Z","v":81024,"vw":38.293278},{"c":38.245,"h":38.31,"l":38.24,"n":1699,"o":38.29,"t":"2026-10-08T19:30:00Z","v":87349,"vw":38.274097},{"c":38.26,"h":38.3,"l":38.195,"n":3995,"o":38.245,"t":"2026-10-08T19:45:00Z","v":274334,"vw":38.244872},{"c":38.26,"h":38.26,"l":38.26,"n":59,"o":38.26,"t":"2026-10-08T20:00:00Z","v":1312481,"vw":38.26},{"c":38.27,"h":38.27,"l":38.27,"n":2,"o":38.27,"t":"2026-10-08T20:15:00Z","v":380,"vw":38.27},{"c":38.26,"h":38.26,"l":38.26,"n":1,"o":38.26,"t":"2026-10-08T20:30:00Z","v":140,"vw":38.26},{"c":38.26,"h":38.26,"l":38.26,"n":11,"o":38.26,"t":"2026-10-08T22:00:00Z","v":497,"vw":38.26},{"c":38.4,"h":38.4,"l":38.4,"n":3,"o":38.4,"t":"2026-10-09T12:30:00Z","v":460,"vw":38.4},{"c":38.31,"h":38.32,"l":38.31,"n":2,"o":38.32,"t":"2026-10-09T13:15:00Z","v":200,"vw":38.315},{"c":38.4277,"h":38.53,"l":38.275,"n":503,"o":38.31,"t":"2026-10-09T13:30:00Z","v":53040,"vw":38.393965},{"c":38.245,"h":38.47,"l":38.245,"n":657,"o":38.44,"t":"2026-10-09T13:45:00Z","v":43412,"vw":38.36702},{"c":38.225,"h":38.265,"l":38.14,"n":1069,"o":38.245,"t":"2026-10-09T14:00:00Z","v":81235,"vw":38.210588},{"c":38.265,"h":38.33,"l":38.215,"n":960,"o":38.225,"t":"2026-10-09T14:15:00Z","v":107013,"vw":38.28659},{"c":38.195,"h":38.275,"l":38.105,"n":1106,"o":38.27,"t":"2026-10-09T14:30:00Z","v":90112,"vw":38.185072},{"c":38.2451,"h":38.275,"l":38.2,"n":1067,"o":38.2,"t":"2026-10-09T14:45:00Z","v":73036,"vw":38.240187},{"c":38.31,"h":38.315,"l":38.215,"n":685,"o":38.24,"t":"2026-10-09T15:00:00Z","v":45554,"vw":38.245756},{"c":38.305,"h":38.41,"l":38.23,"n":979,"o":38.305,"t":"2026-10-09T15:15:00Z","v":74993,"vw":38.320342},{"c":38.265,"h":38.3,"l":38.2306,"n":608,"o":38.3,"t":"2026-10-09T15:30:00Z","v":40359,"vw":38.262146},{"c":38.24,"h":38.27,"l":38.22,"n":669,"o":38.26,"t":"2026-10-09T15:45:00Z","v":41437,"vw":38.23668},{"c":38.19,"h":38.235,"l":38.145,"n":541,"o":38.235,"t":"2026-10-09T16:00:00Z","v":41747,"vw":38.178145},{"c":38.205,"h":38.23,"l":38.19,"n":499,"o":38.195,"t":"2026-10-09T16:15:00Z","v":28211,"vw":38.206309},{"c":38.265,"h":38.265,"l":38.205,"n":508,"o":38.21,"t":"2026-10-09T16:30:00Z","v":27486,"vw":38.230234},{"c":38.29,"h":38.3,"l":38.25,"n":570,"o":38.27,"t":"2026-10-09T16:45:00Z","v":49996,"vw":38.271837},{"c":38.275,"h":38.33,"l":38.275,"n":498,"o":38.29,"t":"2026-10-09T17:00:00Z","v":38431,"vw":38.310036},{"c":38.22,"h":38.27,"l":38.205,"n":698,"o":38.27,"t":"2026-10-09T17:15:00Z","v":54782,"vw":38.229645},{"c":38.245,"h":38.245,"l":38.185,"n":851,"o":38.21,"t":"2026-10-09T17:30:00Z","v":72156,"vw":38.214006},{"c":38.185,"h":38.24,"l":38.18,"n":625,"o":38.24,"t":"2026-10-09T17:45:00Z","v":33308,"vw":38.204966},{"c":38.21,"h":38.24,"l":38.19,"n":727,"o":38.19,"t":"2026-10-09T18:00:00Z","v":56138,"vw":38.211402},{"c":38.265,"h":38.275,"l":38.2,"n":623,"o":38.215,"t":"2026-10-09T18:15:00Z","v":42906,"vw":38.23806},{"c":38.285,"h":38.325,"l":38.25,"n":859,"o":38.265,"t":"2026-10-09T18:30:00Z","v":70082,"vw":38.295502},{"c":38.3239,"h":38.325,"l":38.265,"n":868,"o":38.29,"t":"2026-10-09T18:45:00Z","v":70219,"vw":38.291688},{"c":38.275,"h":38.335,"l":38.275,"n":886,"o":38.325,"t":"2026-10-09T19:00:00Z","v":52811,"vw":38.319622},{"c":38.3299,"h":38.3299,"l":38.24,"n":1363,"o":38.28,"t":"2026-10-09T19:15:00Z","v":164704,"vw":38.270562},{"c":38.36,"h":38.38,"l":38.315,"n":1470,"o":38.33,"t":"2026-10-09T19:30:00Z","v":103047,"vw":38.347111},{"c":38.28,"h":38.375,"l":38.235,"n":3780,"o":38.355,"t":"2026-10-09T19:45:00Z","v":290875,"vw":38.283455},{"c":38.28,"h":38.28,"l":38.28,"n":53,"o":38.28,"t":"2026-10-09T20:00:00Z","v":350483,"vw":38.28},{"c":38.4,"h":38.4,"l":38.4,"n":7,"o":38.4,"t":"2026-10-12T12:30:00Z","v":458,"vw":38.4},{"c":38.3,"h":38.3,"l":38.3,"n":7,"o":38.3,"t":"2026-10-12T12:45:00Z","v":404,"vw":38.3},{"c":38.16,"h":38.32,"l":38.105,"n":244,"o":38.32,"t":"2026-10-12T13:30:00Z","v":37540,"vw":38.259731},{"c":38.13,"h":38.15,"l":38.05,"n":364,"o":38.13,"t":"2026-10-12T13:45:00Z","v":25387,"vw":38.105821},{"c":38.29,"h":38.34,"l":38.02,"n":867,"o":38.135,"t":"2026-10-12T14:00:00Z","v":57497,"vw":38.181674},{"c":38.4,"h":38.4,"l":38.29,"n":904,"o":38.295,"t":"2026-10-12T14:15:00Z","v":83461,"vw":38.331437},{"c":38.47,"h":38.495,"l":38.38,"n":784,"o":38.41,"t":"2026-10-12T14:30:00Z","v":46538,"vw":38.425195},{"c":38.57,"h":38.6,"l":38.45,"n":624,"o":38.45,"t":"2026-10-12T14:45:00Z","v":32353,"vw":38.549339},{"c":38.51,"h":38.57,"l":38.47,"n":446,"o":38.57,"t":"2026-10-12T15:00:00Z","v":19115,"vw":38.526508},{"c":38.41,"h":38.515,"l":38.4,"n":470,"o":38.515,"t":"2026-10-12T15:15:00Z","v":23705,"vw":38.46568},{"c":38.48,"h":38.5,"l":38.41,"n":610,"o":38.41,"t":"2026-10-12T15:30:00Z","v":35331,"vw":38.462685},{"c":38.45,"h":38.5,"l":38.44,"n":682,"o":38.49,"t":"2026-10-12T15:45:00Z","v":65831,"vw":38.464683},{"c":38.445,"h":38.475,"l":38.41,"n":655,"o":38.44,"t":"2026-10-12T16:00:00Z","v":35440,"vw":38.442786},{"c":38.43,"h":38.5,"l":38.43,"n":518,"o":38.45,"t":"2026-10-12T16:15:00Z","v":22736,"vw":38.471345},{"c":38.43,"h":38.45,"l":38.4,"n":447,"o":38.42,"t":"2026-10-12T16:30:00Z","v":22741,"vw":38.427519},{"c":38.455,"h":38.49,"l":38.43,"n":622,"o":38.43,"t":"2026-10-12T16:45:00Z","v":33566,"vw":38.457717},{"c":38.485,"h":38.49,"l":38.433,"n":524,"o":38.47,"t":"2026-10-12T17:00:00Z","v":29803,"vw":38.456334},{"c":38.45,"h":38.5,"l":38.4238,"n":682,"o":38.49,"t":"2026-10-12T17:15:00Z","v":40862,"vw":38.460424},{"c":38.415,"h":38.47,"l":38.415,"n":598,"o":38.445,"t":"2026-10-12T17:30:00Z","v":40572,"vw":38.446527},{"c":38.4,"h":38.4299,"l":38.385,"n":502,"o":38.41,"t":"2026-10-12T17:45:00Z","v":31165,"vw":38.404013},{"c":38.36,"h":38.415,"l":38.35,"n":661,"o":38.405,"t":"2026-10-12T18:00:00Z","v":58357,"vw":38.3816},{"c":38.305,"h":38.36,"l":38.285,"n":625,"o":38.35,"t":"2026-10-12T18:15:00Z","v":35122,"vw":38.309863},{"c":38.36,"h":38.365,"l":38.305,"n":799,"o":38.305,"t":"2026-10-12T18:30:00Z","v":76463,"vw":38.33336},{"c":38.346,"h":38.38,"l":38.334,"n":624,"o":38.345,"t":"2026-10-12T18:45:00Z","v":40492,"vw":38.348117},{"c":38.37,"h":38.385,"l":38.32,"n":728,"o":38.35,"t":"2026-10-12T19:00:00Z","v":40448,"vw":38.359411},{"c":38.41,"h":38.41,"l":38.36,"n":890,"o":38.37,"t":"2026-10-12T19:15:00Z","v":50639,"vw":38.378231},{"c":38.385,"h":38.43,"l":38.375,"n":954,"o":38.41,"t":"2026-10-12T19:30:00Z","v":50730,"vw":38.393377},{"c":38.48,"h":38.5,"l":38.385,"n":3267,"o":38.39,"t":"2026-10-12T19:45:00Z","v":234836,"vw":38.45887},{"c":38.48,"h":38.48,"l":38.48,"n":52,"o":38.48,"t":"2026-10-12T20:00:00Z","v":1068894,"vw":38.48},{"c":38.55,"h":38.7,"l":38.55,"n":35,"o":38.55,"t":"2026-10-13T12:30:00Z","v":2427,"vw":38.614408},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-13T13:00:00Z","v":100,"vw":38.9},{"c":38.92,"h":38.92,"l":38.87,"n":2,"o":38.87,"t":"2026-10-13T13:15:00Z","v":200,"vw":38.895},{"c":38.545,"h":39.03,"l":38.53,"n":358,"o":39,"t":"2026-10-13T13:30:00Z","v":48734,"vw":38.782312},{"c":38.18,"h":38.57,"l":38.155,"n":340,"o":38.54,"t":"2026-10-13T13:45:00Z","v":17515,"vw":38.299753},{"c":38.075,"h":38.12,"l":37.98,"n":816,"o":38.12,"t":"2026-10-13T14:00:00Z","v":72825,"vw":38.043524},{"c":38.155,"h":38.18,"l":38.04,"n":636,"o":38.07,"t":"2026-10-13T14:15:00Z","v":34369,"vw":38.120584},{"c":38.13,"h":38.17,"l":38.06,"n":759,"o":38.16,"t":"2026-10-13T14:30:00Z","v":51958,"vw":38.107974},{"c":38.185,"h":38.19,"l":38.095,"n":698,"o":38.125,"t":"2026-10-13T14:45:00Z","v":36376,"vw":38.140319},{"c":38.21,"h":38.24,"l":38.15,"n":561,"o":38.185,"t":"2026-10-13T15:00:00Z","v":28733,"vw":38.190851},{"c":38.165,"h":38.21,"l":38.165,"n":735,"o":38.2,"t":"2026-10-13T15:15:00Z","v":36513,"vw":38.182437},{"c":38.2,"h":38.225,"l":38.15,"n":877,"o":38.16,"t":"2026-10-13T15:30:00Z","v":52296,"vw":38.18947},{"c":38.09,"h":38.205,"l":38.09,"n":815,"o":38.2,"t":"2026-10-13T15:45:00Z","v":48077,"vw":38.145061},{"c":38.13,"h":38.13,"l":38.05,"n":701,"o":38.08,"t":"2026-10-13T16:00:00Z","v":33143,"vw":38.086159},{"c":38.145,"h":38.155,"l":38.115,"n":620,"o":38.1299,"t":"2026-10-13T16:15:00Z","v":36611,"vw":38.13751},{"c":38.145,"h":38.16,"l":38.125,"n":622,"o":38.145,"t":"2026-10-13T16:30:00Z","v":30109,"vw":38.144631},{"c":38.17,"h":38.17,"l":38.125,"n":477,"o":38.14,"t":"2026-10-13T16:45:00Z","v":16472,"vw":38.139554},{"c":38.19,"h":38.205,"l":38.15,"n":707,"o":38.16,"t":"2026-10-13T17:00:00Z","v":33744,"vw":38.179313},{"c":38.195,"h":38.2,"l":38.16,"n":567,"o":38.195,"t":"2026-10-13T17:15:00Z","v":28907,"vw":38.183393},{"c":38.215,"h":38.23,"l":38.195,"n":699,"o":38.195,"t":"2026-10-13T17:30:00Z","v":31366,"vw":38.216875},{"c":38.24,"h":38.255,"l":38.21,"n":654,"o":38.215,"t":"2026-10-13T17:45:00Z","v":24973,"vw":38.235711},{"c":38.285,"h":38.31,"l":38.225,"n":1025,"o":38.25,"t":"2026-10-13T18:00:00Z","v":57858,"vw":38.276604},{"c":38.27,"h":38.29,"l":38.23,"n":971,"o":38.28,"t":"2026-10-13T18:15:00Z","v":71276,"vw":38.266584},{"c":38.315,"h":38.315,"l":38.24,"n":640,"o":38.27,"t":"2026-10-13T18:30:00Z","v":25668,"vw":38.272945},{"c":38.32,"h":38.34,"l":38.28,"n":761,"o":38.315,"t":"2026-10-13T18:45:00Z","v":34063,"vw":38.307429},{"c":38.305,"h":38.33,"l":38.27,"n":775,"o":38.32,"t":"2026-10-13T19:00:00Z","v":57891,"vw":38.302036},{"c":38.285,"h":38.325,"l":38.22,"n":1303,"o":38.305,"t":"2026-10-13T19:15:00Z","v":78571,"vw":38.273764},{"c":38.28,"h":38.29,"l":38.24,"n":1358,"o":38.285,"t":"2026-10-13T19:30:00Z","v":68446,"vw":38.265801},{"c":38.34,"h":38.395,"l":38.2424,"n":4180,"o":38.275,"t":"2026-10-13T19:45:00Z","v":350074,"vw":38.339506},{"c":38.35,"h":38.41,"l":38.35,"n":50,"o":38.35,"t":"2026-10-13T20:00:00Z","v":452932,"vw":38.350185},{"c":38.35,"h":38.35,"l":38.35,"n":3,"o":38.35,"t":"2026-10-14T13:00:00Z","v":205,"vw":38.35},{"c":37.95,"h":37.95,"l":37.95,"n":25,"o":37.95,"t":"2026-10-14T13:15:00Z","v":1449,"vw":37.95},{"c":38.225,"h":38.39,"l":38.19,"n":535,"o":38.29,"t":"2026-10-14T13:30:00Z","v":47497,"vw":38.288566},{"c":38.19,"h":38.23,"l":38.13,"n":553,"o":38.195,"t":"2026-10-14T13:45:00Z","v":39789,"vw":38.170709},{"c":38.06,"h":38.2,"l":38.04,"n":1023,"o":38.17,"t":"2026-10-14T14:00:00Z","v":80839,"vw":38.101275},{"c":38.02,"h":38.09,"l":37.99,"n":972,"o":38.055,"t":"2026-10-14T14:15:00Z","v":69476,"vw":38.043144},{"c":37.92,"h":38.05,"l":37.86,"n":1093,"o":38.03,"t":"2026-10-14T14:30:00Z","v":72944,"vw":37.940939},{"c":37.855,"h":37.92,"l":37.84,"n":1104,"o":37.92,"t":"2026-10-14T14:45:00Z","v":83496,"vw":37.878016},{"c":38.02,"h":38.02,"l":37.805,"n":1251,"o":37.85,"t":"2026-10-14T15:00:00Z","v":76626,"vw":37.901988},{"c":38.005,"h":38.06,"l":37.99,"n":851,"o":38.005,"t":"2026-10-14T15:15:00Z","v":54584,"vw":38.031026},{"c":38.095,"h":38.11,"l":38,"n":754,"o":38,"t":"2026-10-14T15:30:00Z","v":46379,"vw":38.058035},{"c":38.08,"h":38.09,"l":38.025,"n":759,"o":38.09,"t":"2026-10-14T15:45:00Z","v":41557,"vw":38.055298},{"c":38.145,"h":38.16,"l":38.055,"n":642,"o":38.085,"t":"2026-10-14T16:00:00Z","v":34609,"vw":38.091723},{"c":38.22,"h":38.26,"l":38.125,"n":814,"o":38.15,"t":"2026-10-14T16:15:00Z","v":47587,"vw":38.190249},{"c":38.185,"h":38.26,"l":38.155,"n":698,"o":38.21,"t":"2026-10-14T16:30:00Z","v":36793,"vw":38.216243},{"c":38.115,"h":38.18,"l":38.105,"n":717,"o":38.18,"t":"2026-10-14T16:45:00Z","v":39058,"vw":38.133744},{"c":38.15,"h":38.155,"l":38.08,"n":813,"o":38.115,"t":"2026-10-14T17:00:00Z","v":41038,"vw":38.115589},{"c":38.175,"h":38.185,"l":38.13,"n":805,"o":38.155,"t":"2026-10-14T17:15:00Z","v":48771,"vw":38.158053},{"c":38.22,"h":38.25,"l":38.165,"n":756,"o":38.175,"t":"2026-10-14T17:30:00Z","v":50554,"vw":38.204923},{"c":38.24,"h":38.26,"l":38.1938,"n":700,"o":38.225,"t":"2026-10-14T17:45:00Z","v":38938,"vw":38.220987},{"c":38.255,"h":38.26,"l":38.225,"n":719,"o":38.23,"t":"2026-10-14T18:00:00Z","v":52912,"vw":38.247591},{"c":38.215,"h":38.275,"l":38.2,"n":780,"o":38.255,"t":"2026-10-14T18:15:00Z","v":40666,"vw":38.242346},{"c":38.205,"h":38.225,"l":38.185,"n":780,"o":38.215,"t":"2026-10-14T18:30:00Z","v":39573,"vw":38.207461},{"c":38.225,"h":38.23,"l":38.185,"n":1045,"o":38.205,"t":"2026-10-14T18:45:00Z","v":85480,"vw":38.205999},{"c":38.21,"h":38.25,"l":38.205,"n":1109,"o":38.22,"t":"2026-10-14T19:00:00Z","v":73042,"vw":38.228348},{"c":38.14,"h":38.2158,"l":38.11,"n":1217,"o":38.205,"t":"2026-10-14T19:15:00Z","v":80025,"vw":38.165357},{"c":38.12,"h":38.165,"l":38.08,"n":1384,"o":38.15,"t":"2026-10-14T19:30:00Z","v":89135,"vw":38.121059},{"c":38.2,"h":38.2,"l":38.09,"n":3881,"o":38.12,"t":"2026-10-14T19:45:00Z","v":303251,"vw":38.147214},{"c":38.19,"h":38.19,"l":38.19,"n":71,"o":38.19,"t":"2026-10-14T20:00:00Z","v":448689,"vw":38.19},{"c":38.26,"h":38.26,"l":38.26,"n":2,"o":38.26,"t":"2026-10-14T22:15:00Z","v":200,"vw":38.26},{"c":38.48,"h":38.48,"l":38.48,"n":2,"o":38.48,"t":"2026-10-15T11:00:00Z","v":258,"vw":38.48},{"c":38.5,"h":38.5,"l":38.5,"n":6,"o":38.5,"t":"2026-10-15T12:45:00Z","v":302,"vw":38.5},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-10-15T13:15:00Z","v":191,"vw":38.75},{"c":39.065,"h":39.23,"l":38.81,"n":679,"o":38.81,"t":"2026-10-15T13:30:00Z","v":70737,"vw":39.020219},{"c":39.42,"h":39.53,"l":39.1,"n":1076,"o":39.1,"t":"2026-10-15T13:45:00Z","v":72603,"vw":39.345879},{"c":39.315,"h":39.42,"l":39.22,"n":1466,"o":39.42,"t":"2026-10-15T14:00:00Z","v":88402,"vw":39.29777},{"c":39.39,"h":39.428,"l":39.315,"n":914,"o":39.315,"t":"2026-10-15T14:15:00Z","v":48951,"vw":39.3706},{"c":39.39,"h":39.555,"l":39.37,"n":1030,"o":39.42,"t":"2026-10-15T14:30:00Z","v":50215,"vw":39.476191},{"c":39.21,"h":39.4,"l":39.19,"n":964,"o":39.4,"t":"2026-10-15T14:45:00Z","v":44052,"vw":39.269923},{"c":39.195,"h":39.32,"l":39.175,"n":926,"o":39.22,"t":"2026-10-15T15:00:00Z","v":47407,"vw":39.235432},{"c":39.18,"h":39.2,"l":39.05,"n":4388,"o":39.195,"t":"2026-10-15T15:15:00Z","v":424873,"vw":39.143152},{"c":39.235,"h":39.235,"l":39.16,"n":1064,"o":39.175,"t":"2026-10-15T15:30:00Z","v":78969,"vw":39.193031},{"c":39.095,"h":39.26,"l":39.095,"n":778,"o":39.24,"t":"2026-10-15T15:45:00Z","v":49782,"vw":39.198919},{"c":38.995,"h":39.105,"l":38.99,"n":877,"o":39.105,"t":"2026-10-15T16:00:00Z","v":66110,"vw":39.060635},{"c":39.125,"h":39.125,"l":38.99,"n":829,"o":39,"t":"2026-10-15T16:15:00Z","v":114044,"vw":39.050367},{"c":39.23,"h":39.23,"l":39.1223,"n":757,"o":39.1223,"t":"2026-10-15T16:30:00Z","v":37344,"vw":39.185161},{"c":39.25,"h":39.265,"l":39.22,"n":761,"o":39.23,"t":"2026-10-15T16:45:00Z","v":34253,"vw":39.239811},{"c":39.25,"h":39.28,"l":39.19,"n":982,"o":39.26,"t":"2026-10-15T17:00:00Z","v":81049,"vw":39.241664},{"c":39.255,"h":39.255,"l":39.215,"n":751,"o":39.25,"t":"2026-10-15T17:15:00Z","v":34524,"vw":39.236429},{"c":39.19,"h":39.26,"l":39.18,"n":904,"o":39.255,"t":"2026-10-15T17:30:00Z","v":60578,"vw":39.210454},{"c":39.215,"h":39.24,"l":39.165,"n":982,"o":39.185,"t":"2026-10-15T17:45:00Z","v":61296,"vw":39.205096},{"c":39.24,"h":39.26,"l":39.195,"n":901,"o":39.215,"t":"2026-10-15T18:00:00Z","v":50976,"vw":39.231813},{"c":39.21,"h":39.275,"l":39.18,"n":1037,"o":39.235,"t":"2026-10-15T18:15:00Z","v":65041,"vw":39.234427},{"c":39.16,"h":39.23,"l":39.155,"n":1148,"o":39.2,"t":"2026-10-15T18:30:00Z","v":118528,"vw":39.196066},{"c":39.13,"h":39.19,"l":39.12,"n":866,"o":39.165,"t":"2026-10-15T18:45:00Z","v":54842,"vw":39.158198},{"c":39.145,"h":39.16,"l":39.05,"n":1208,"o":39.12,"t":"2026-10-15T19:00:00Z","v":175743,"vw":39.086975},{"c":39.08,"h":39.15,"l":39.07,"n":1242,"o":39.15,"t":"2026-10-15T19:15:00Z","v":73914,"vw":39.109881},{"c":39.105,"h":39.125,"l":39.05,"n":1843,"o":39.08,"t":"2026-10-15T19:30:00Z","v":126734,"vw":39.086292},{"c":39.09,"h":39.13,"l":39.055,"n":4313,"o":39.11,"t":"2026-10-15T19:45:00Z","v":327586,"vw":39.09082},{"c":39.08,"h":39.08,"l":39.08,"n":58,"o":39.08,"t":"2026-10-15T20:00:00Z","v":385354,"vw":39.08},{"c":39.08,"h":39.08,"l":39.08,"n":1,"o":39.08,"t":"2026-10-15T20:15:00Z","v":348,"vw":39.08},{"c":39.21,"h":39.26,"l":39.1,"n":37,"o":39.1,"t":"2026-10-16T13:00:00Z","v":4617,"vw":39.169301},{"c":39.42,"h":39.46,"l":39.1105,"n":640,"o":39.43,"t":"2026-10-16T13:30:00Z","v":60444,"vw":39.31985},{"c":39.425,"h":39.515,"l":39.355,"n":713,"o":39.44,"t":"2026-10-16T13:45:00Z","v":42482,"vw":39.445376},{"c":39.39,"h":39.51,"l":39.38,"n":748,"o":39.43,"t":"2026-10-16T14:00:00Z","v":49374,"vw":39.453373},{"c":39.51,"h":39.535,"l":39.34,"n":635,"o":39.4,"t":"2026-10-16T14:15:00Z","v":29824,"vw":39.437238},{"c":39.32,"h":39.53,"l":39.32,"n":649,"o":39.5,"t":"2026-10-16T14:30:00Z","v":43341,"vw":39.422436},{"c":39.33,"h":39.345,"l":39.23,"n":694,"o":39.34,"t":"2026-10-16T14:45:00Z","v":41633,"vw":39.301768},{"c":39.47,"h":39.5,"l":39.33,"n":904,"o":39.33,"t":"2026-10-16T15:00:00Z","v":56232,"vw":39.426787},{"c":39.52,"h":39.55,"l":39.43,"n":787,"o":39.48,"t":"2026-10-16T15:15:00Z","v":40156,"vw":39.478533},{"c":39.38,"h":39.5655,"l":39.37,"n":738,"o":39.52,"t":"2026-10-16T15:30:00Z","v":34358,"vw":39.476986},{"c":39.325,"h":39.405,"l":39.31,"n":615,"o":39.395,"t":"2026-10-16T15:45:00Z","v":39367,"vw":39.351205},{"c":39.24,"h":39.38,"l":39.225,"n":791,"o":39.325,"t":"2026-10-16T16:00:00Z","v":53153,"vw":39.321614},{"c":39.28,"h":39.3,"l":39.23,"n":682,"o":39.25,"t":"2026-10-16T16:15:00Z","v":35144,"vw":39.262411},{"c":39.255,"h":39.315,"l":39.21,"n":806,"o":39.27,"t":"2026-10-16T16:30:00Z","v":49066,"vw":39.257419},{"c":39.245,"h":39.26,"l":39.165,"n":774,"o":39.25,"t":"2026-10-16T16:45:00Z","v":51331,"vw":39.235307},{"c":39.195,"h":39.245,"l":39.19,"n":710,"o":39.245,"t":"2026-10-16T17:00:00Z","v":40457,"vw":39.212521},{"c":39.18,"h":39.215,"l":39.17,"n":625,"o":39.19,"t":"2026-10-16T17:15:00Z","v":41039,"vw":39.186239},{"c":39.31,"h":39.32,"l":39.17,"n":1235,"o":39.175,"t":"2026-10-16T17:30:00Z","v":84607,"vw":39.234003},{"c":39.27,"h":39.36,"l":39.245,"n":827,"o":39.305,"t":"2026-10-16T17:45:00Z","v":51399,"vw":39.291004},{"c":39.285,"h":39.3,"l":39.22,"n":863,"o":39.265,"t":"2026-10-16T18:00:00Z","v":53011,"vw":39.260492},{"c":39.23,"h":39.29,"l":39.2,"n":806,"o":39.285,"t":"2026-10-16T18:15:00Z","v":51661,"vw":39.239306},{"c":39.275,"h":39.285,"l":39.22,"n":794,"o":39.235,"t":"2026-10-16T18:30:00Z","v":59913,"vw":39.246409},{"c":39.31,"h":39.31,"l":39.26,"n":734,"o":39.28,"t":"2026-10-16T18:45:00Z","v":36692,"vw":39.289075},{"c":39.32,"h":39.355,"l":39.28,"n":963,"o":39.295,"t":"2026-10-16T19:00:00Z","v":44379,"vw":39.319926},{"c":39.26,"h":39.345,"l":39.235,"n":1077,"o":39.325,"t":"2026-10-16T19:15:00Z","v":58927,"vw":39.276962},{"c":39.315,"h":39.325,"l":39.23,"n":1445,"o":39.27,"t":"2026-10-16T19:30:00Z","v":82371,"vw":39.277052},{"c":39.285,"h":39.34,"l":39.25,"n":3773,"o":39.31,"t":"2026-10-16T19:45:00Z","v":289074,"vw":39.286137},{"c":39.3183,"h":39.3183,"l":39.28,"n":64,"o":39.28,"t":"2026-10-16T20:00:00Z","v":568145,"vw":39.290451},{"c":38.875,"h":39.0759,"l":38.86,"n":743,"o":38.98,"t":"2026-10-19T13:30:00Z","v":80788,"vw":38.980893},{"c":38.695,"h":38.89,"l":38.67,"n":927,"o":38.87,"t":"2026-10-19T13:45:00Z","v":67540,"vw":38.767384},{"c":38.59,"h":38.715,"l":38.56,"n":1084,"o":38.69,"t":"2026-10-19T14:00:00Z","v":117566,"vw":38.64654},{"c":38.55,"h":38.645,"l":38.51,"n":630,"o":38.59,"t":"2026-10-19T14:15:00Z","v":29301,"vw":38.570201},{"c":38.55,"h":38.63,"l":38.51,"n":676,"o":38.55,"t":"2026-10-19T14:30:00Z","v":34972,"vw":38.580346},{"c":38.63,"h":38.635,"l":38.53,"n":642,"o":38.54,"t":"2026-10-19T14:45:00Z","v":23355,"vw":38.591147},{"c":38.7,"h":38.705,"l":38.63,"n":552,"o":38.63,"t":"2026-10-19T15:00:00Z","v":20075,"vw":38.674429},{"c":38.625,"h":38.715,"l":38.62,"n":671,"o":38.7,"t":"2026-10-19T15:15:00Z","v":24791,"vw":38.672092},{"c":38.57,"h":38.6347,"l":38.57,"n":530,"o":38.62,"t":"2026-10-19T15:30:00Z","v":21036,"vw":38.611593},{"c":38.63,"h":38.63,"l":38.57,"n":599,"o":38.58,"t":"2026-10-19T15:45:00Z","v":23142,"vw":38.593482},{"c":38.605,"h":38.63,"l":38.52,"n":695,"o":38.63,"t":"2026-10-19T16:00:00Z","v":37895,"vw":38.567666},{"c":38.6,"h":38.625,"l":38.58,"n":650,"o":38.61,"t":"2026-10-19T16:15:00Z","v":35390,"vw":38.603728},{"c":38.58,"h":38.6286,"l":38.56,"n":606,"o":38.6,"t":"2026-10-19T16:30:00Z","v":29007,"vw":38.592855},{"c":38.615,"h":38.655,"l":38.57,"n":693,"o":38.58,"t":"2026-10-19T16:45:00Z","v":34028,"vw":38.609721},{"c":38.605,"h":38.635,"l":38.59,"n":558,"o":38.61,"t":"2026-10-19T17:00:00Z","v":28603,"vw":38.610306},{"c":38.695,"h":38.695,"l":38.605,"n":753,"o":38.61,"t":"2026-10-19T17:15:00Z","v":44739,"vw":38.642508},{"c":38.71,"h":38.715,"l":38.64,"n":1077,"o":38.68,"t":"2026-10-19T17:30:00Z","v":52132,"vw":38.675985},{"c":38.715,"h":38.735,"l":38.685,"n":848,"o":38.705,"t":"2026-10-19T17:45:00Z","v":44210,"vw":38.714274},{"c":38.68,"h":38.72,"l":38.68,"n":996,"o":38.72,"t":"2026-10-19T18:00:00Z","v":45846,"vw":38.702071},{"c":38.71,"h":38.74,"l":38.685,"n":873,"o":38.685,"t":"2026-10-19T18:15:00Z","v":46317,"vw":38.722497},{"c":38.695,"h":38.725,"l":38.685,"n":787,"o":38.71,"t":"2026-10-19T18:30:00Z","v":38473,"vw":38.70314},{"c":38.715,"h":38.74,"l":38.69,"n":1182,"o":38.695,"t":"2026-10-19T18:45:00Z","v":87105,"vw":38.71401},{"c":38.735,"h":38.745,"l":38.675,"n":1157,"o":38.715,"t":"2026-10-19T19:00:00Z","v":65045,"vw":38.710868},{"c":38.715,"h":38.775,"l":38.705,"n":1515,"o":38.735,"t":"2026-10-19T19:15:00Z","v":91259,"vw":38.736786},{"c":38.745,"h":38.75,"l":38.685,"n":1728,"o":38.715,"t":"2026-10-19T19:30:00Z","v":114701,"vw":38.720299},{"c":38.805,"h":38.88,"l":38.715,"n":4064,"o":38.74,"t":"2026-10-19T19:45:00Z","v":264189,"vw":38.818755},{"c":38.82,"h":38.85,"l":38.82,"n":55,"o":38.82,"t":"2026-10-19T20:00:00Z","v":420507,"vw":38.820142},{"c":38.8,"h":38.8,"l":38.7601,"n":8,"o":38.7601,"t":"2026-10-19T20:45:00Z","v":930,"vw":38.787557},{"c":38.7648,"h":38.7648,"l":38.7648,"n":1,"o":38.7648,"t":"2026-10-19T21:15:00Z","v":500,"vw":38.7648},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-19T22:15:00Z","v":100,"vw":38.8},{"c":38.67,"h":38.67,"l":38.61,"n":2,"o":38.61,"t":"2026-10-20T13:15:00Z","v":400,"vw":38.64},{"c":39.45,"h":39.45,"l":38.82,"n":889,"o":38.88,"t":"2026-10-20T13:30:00Z","v":82249,"vw":39.05188},{"c":39.36,"h":39.575,"l":39.34,"n":782,"o":39.47,"t":"2026-10-20T13:45:00Z","v":75949,"vw":39.522816},{"c":39.19,"h":39.31,"l":39.12,"n":954,"o":39.31,"t":"2026-10-20T14:00:00Z","v":57789,"vw":39.182134},{"c":39.29,"h":39.33,"l":39.175,"n":774,"o":39.1894,"t":"2026-10-20T14:15:00Z","v":43090,"vw":39.236473},{"c":39.3,"h":39.36,"l":39.28,"n":843,"o":39.3,"t":"2026-10-20T14:30:00Z","v":38388,"vw":39.31952},{"c":39.35,"h":39.36,"l":39.2495,"n":694,"o":39.3,"t":"2026-10-20T14:45:00Z","v":42066,"vw":39.29218},{"c":39.305,"h":39.34,"l":39.24,"n":601,"o":39.34,"t":"2026-10-20T15:00:00Z","v":25209,"vw":39.299119},{"c":39.2,"h":39.315,"l":39.185,"n":784,"o":39.3,"t":"2026-10-20T15:15:00Z","v":52901,"vw":39.240796},{"c":39.24,"h":39.29,"l":39.16,"n":504,"o":39.195,"t":"2026-10-20T15:30:00Z","v":26065,"vw":39.223048},{"c":39.1,"h":39.235,"l":39.095,"n":669,"o":39.235,"t":"2026-10-20T15:45:00Z","v":45547,"vw":39.165245},{"c":39.03,"h":39.105,"l":39,"n":806,"o":39.105,"t":"2026-10-20T16:00:00Z","v":56554,"vw":39.041115},{"c":39.0897,"h":39.09,"l":39.01,"n":695,"o":39.035,"t":"2026-10-20T16:15:00Z","v":49022,"vw":39.053216},{"c":39.11,"h":39.125,"l":39.08,"n":475,"o":39.09,"t":"2026-10-20T16:30:00Z","v":17324,"vw":39.10701},{"c":39.09,"h":39.13,"l":39.075,"n":485,"o":39.11,"t":"2026-10-20T16:45:00Z","v":25980,"vw":39.114468},{"c":39.1,"h":39.1077,"l":39.075,"n":580,"o":39.095,"t":"2026-10-20T17:00:00Z","v":25834,"vw":39.094016},{"c":39.045,"h":39.095,"l":39.035,"n":708,"o":39.095,"t":"2026-10-20T17:15:00Z","v":36059,"vw":39.054407},{"c":39.045,"h":39.055,"l":39.02,"n":621,"o":39.045,"t":"2026-10-20T17:30:00Z","v":24918,"vw":39.036976},{"c":39.1203,"h":39.13,"l":39.0405,"n":565,"o":39.0405,"t":"2026-10-20T17:45:00Z","v":24020,"vw":39.083661},{"c":39.165,"h":39.17,"l":39.1011,"n":649,"o":39.13,"t":"2026-10-20T18:00:00Z","v":35799,"vw":39.136517},{"c":39.175,"h":39.18,"l":39.155,"n":580,"o":39.165,"t":"2026-10-20T18:15:00Z","v":24041,"vw":39.16567},{"c":39.225,"h":39.225,"l":39.165,"n":650,"o":39.18,"t":"2026-10-20T18:30:00Z","v":30400,"vw":39.181538},{"c":39.195,"h":39.255,"l":39.18,"n":789,"o":39.225,"t":"2026-10-20T18:45:00Z","v":31826,"vw":39.219622},{"c":39.195,"h":39.21,"l":39.17,"n":812,"o":39.195,"t":"2026-10-20T19:00:00Z","v":49754,"vw":39.191273},{"c":39.145,"h":39.23,"l":39.145,"n":1106,"o":39.2,"t":"2026-10-20T19:15:00Z","v":49914,"vw":39.19591},{"c":39.145,"h":39.175,"l":39.1,"n":1755,"o":39.145,"t":"2026-10-20T19:30:00Z","v":186952,"vw":39.135374},{"c":39.15,"h":39.16,"l":39.07,"n":3561,"o":39.145,"t":"2026-10-20T19:45:00Z","v":294662,"vw":39.120917},{"c":39.14,"h":39.14,"l":39.14,"n":59,"o":39.14,"t":"2026-10-20T20:00:00Z","v":269314,"vw":39.14},{"c":39.11,"h":39.11,"l":39.11,"n":2,"o":39.11,"t":"2026-10-21T11:15:00Z","v":1000,"vw":39.11},{"c":39.12,"h":39.12,"l":39.12,"n":1,"o":39.12,"t":"2026-10-21T13:15:00Z","v":100,"vw":39.12},{"c":38.98,"h":39.17,"l":38.93,"n":673,"o":39.17,"t":"2026-10-21T13:30:00Z","v":58805,"vw":39.027496},{"c":38.74,"h":39,"l":38.725,"n":907,"o":39,"t":"2026-10-21T13:45:00Z","v":67490,"vw":38.893442},{"c":38.73,"h":38.745,"l":38.6,"n":1561,"o":38.74,"t":"2026-10-21T14:00:00Z","v":134353,"vw":38.668011},{"c":38.64,"h":38.715,"l":38.62,"n":982,"o":38.7,"t":"2026-10-21T14:15:00Z","v":67258,"vw":38.662738},{"c":38.665,"h":38.74,"l":38.61,"n":964,"o":38.645,"t":"2026-10-21T14:30:00Z","v":66988,"vw":38.665083},{"c":38.62,"h":38.71,"l":38.6,"n":1115,"o":38.665,"t":"2026-10-21T14:45:00Z","v":77832,"vw":38.643751},{"c":38.665,"h":38.665,"l":38.555,"n":936,"o":38.61,"t":"2026-10-21T15:00:00Z","v":40319,"vw":38.61002},{"c":38.71,"h":38.715,"l":38.62,"n":911,"o":38.655,"t":"2026-10-21T15:15:00Z","v":70856,"vw":38.662638},{"c":38.68,"h":38.71,"l":38.65,"n":691,"o":38.7,"t":"2026-10-21T15:30:00Z","v":31979,"vw":38.683053},{"c":38.72,"h":38.74,"l":38.66,"n":499,"o":38.67,"t":"2026-10-21T15:45:00Z","v":21658,"vw":38.710224},{"c":38.735,"h":38.735,"l":38.67,"n":568,"o":38.725,"t":"2026-10-21T16:00:00Z","v":23777,"vw":38.711994},{"c":38.74,"h":38.765,"l":38.685,"n":872,"o":38.74,"t":"2026-10-21T16:15:00Z","v":56274,"vw":38.731862},{"c":38.7,"h":38.75,"l":38.67,"n":790,"o":38.74,"t":"2026-10-21T16:30:00Z","v":56962,"vw":38.699496},{"c":38.72,"h":38.725,"l":38.6909,"n":512,"o":38.695,"t":"2026-10-21T16:45:00Z","v":26054,"vw":38.714207},{"c":38.645,"h":38.72,"l":38.63,"n":603,"o":38.72,"t":"2026-10-21T17:00:00Z","v":29203,"vw":38.680182},{"c":38.6,"h":38.66,"l":38.59,"n":673,"o":38.65,"t":"2026-10-21T17:15:00Z","v":39943,"vw":38.621136},{"c":38.57,"h":38.6,"l":38.545,"n":561,"o":38.6,"t":"2026-10-21T17:30:00Z","v":29594,"vw":38.56913},{"c":38.55,"h":38.575,"l":38.515,"n":897,"o":38.565,"t":"2026-10-21T17:45:00Z","v":75447,"vw":38.547614},{"c":38.535,"h":38.55,"l":38.49,"n":706,"o":38.55,"t":"2026-10-21T18:00:00Z","v":36746,"vw":38.513934},{"c":38.48,"h":38.535,"l":38.475,"n":847,"o":38.535,"t":"2026-10-21T18:15:00Z","v":42368,"vw":38.498324},{"c":38.49,"h":38.525,"l":38.47,"n":844,"o":38.48,"t":"2026-10-21T18:30:00Z","v":69085,"vw":38.496269},{"c":38.355,"h":38.495,"l":38.34,"n":931,"o":38.49,"t":"2026-10-21T18:45:00Z","v":47247,"vw":38.442113},{"c":38.275,"h":38.375,"l":38.24,"n":1459,"o":38.35,"t":"2026-10-21T19:00:00Z","v":97712,"vw":38.324421},{"c":38.285,"h":38.34,"l":38.25,"n":1706,"o":38.275,"t":"2026-10-21T19:15:00Z","v":148672,"vw":38.299684},{"c":38.285,"h":38.32,"l":38.235,"n":1424,"o":38.28,"t":"2026-10-21T19:30:00Z","v":90393,"vw":38.275499},{"c":38.355,"h":38.37,"l":38.18,"n":3935,"o":38.28,"t":"2026-10-21T19:45:00Z","v":313628,"vw":38.277638},{"c":38.35,"h":38.41,"l":38.35,"n":65,"o":38.35,"t":"2026-10-21T20:00:00Z","v":326672,"vw":38.350666},{"c":38.73,"h":38.77,"l":38.38,"n":296,"o":38.64,"t":"2026-10-22T13:30:00Z","v":20320,"vw":38.605521},{"c":39.015,"h":39.015,"l":38.74,"n":550,"o":38.74,"t":"2026-10-22T13:45:00Z","v":30944,"vw":38.916493},{"c":39.25,"h":39.25,"l":38.96,"n":558,"o":39.04,"t":"2026-10-22T14:00:00Z","v":28542,"vw":39.116228},{"c":39.37,"h":39.405,"l":39.25,"n":659,"o":39.26,"t":"2026-10-22T14:15:00Z","v":35164,"vw":39.331899},{"c":39.375,"h":39.43,"l":39.2572,"n":940,"o":39.39,"t":"2026-10-22T14:30:00Z","v":51301,"vw":39.341953},{"c":39.42,"h":39.46,"l":39.355,"n":902,"o":39.39,"t":"2026-10-22T14:45:00Z","v":59284,"vw":39.398789},{"c":39.51,"h":39.54,"l":39.35,"n":983,"o":39.41,"t":"2026-10-22T15:00:00Z","v":64934,"vw":39.480661},{"c":39.39,"h":39.51,"l":39.34,"n":847,"o":39.51,"t":"2026-10-22T15:15:00Z","v":32393,"vw":39.426687},{"c":39.57,"h":39.59,"l":39.385,"n":923,"o":39.4,"t":"2026-10-22T15:30:00Z","v":45438,"vw":39.492361},{"c":39.59,"h":39.62,"l":39.5001,"n":1082,"o":39.57,"t":"2026-10-22T15:45:00Z","v":73598,"vw":39.539667},{"c":39.47,"h":39.615,"l":39.47,"n":1024,"o":39.6,"t":"2026-10-22T16:00:00Z","v":72440,"vw":39.568991},{"c":39.4799,"h":39.51,"l":39.45,"n":1031,"o":39.47,"t":"2026-10-22T16:15:00Z","v":143443,"vw":39.477921},{"c":39.545,"h":39.56,"l":39.43,"n":1194,"o":39.48,"t":"2026-10-22T16:30:00Z","v":137468,"vw":39.477701},{"c":39.69,"h":39.7,"l":39.55,"n":958,"o":39.55,"t":"2026-10-22T16:45:00Z","v":41526,"vw":39.639103},{"c":39.64,"h":39.7,"l":39.615,"n":999,"o":39.68,"t":"2026-10-22T17:00:00Z","v":54720,"vw":39.669881},{"c":39.725,"h":39.725,"l":39.63,"n":1066,"o":39.65,"t":"2026-10-22T17:15:00Z","v":52317,"vw":39.663681},{"c":39.77,"h":39.78,"l":39.71,"n":960,"o":39.725,"t":"2026-10-22T17:30:00Z","v":41916,"vw":39.746837},{"c":39.795,"h":39.805,"l":39.75,"n":987,"o":39.765,"t":"2026-10-22T17:45:00Z","v":35925,"vw":39.771557},{"c":39.88,"h":39.89,"l":39.79,"n":958,"o":39.8,"t":"2026-10-22T18:00:00Z","v":47548,"vw":39.832909},{"c":39.86,"h":39.91,"l":39.845,"n":1067,"o":39.9,"t":"2026-10-22T18:15:00Z","v":42654,"vw":39.8712},{"c":39.835,"h":39.87,"l":39.83,"n":1061,"o":39.86,"t":"2026-10-22T18:30:00Z","v":44419,"vw":39.85088},{"c":39.855,"h":39.885,"l":39.815,"n":1073,"o":39.835,"t":"2026-10-22T18:45:00Z","v":42407,"vw":39.853205},{"c":39.87,"h":39.92,"l":39.83,"n":1413,"o":39.855,"t":"2026-10-22T19:00:00Z","v":73023,"vw":39.881055},{"c":39.78,"h":39.89,"l":39.755,"n":1290,"o":39.88,"t":"2026-10-22T19:15:00Z","v":67421,"vw":39.829559},{"c":39.92,"h":39.94,"l":39.77,"n":2145,"o":39.78,"t":"2026-10-22T19:30:00Z","v":171486,"vw":39.858032},{"c":40.02,"h":40.115,"l":39.89,"n":5460,"o":39.92,"t":"2026-10-22T19:45:00Z","v":440516,"vw":40.024196},{"c":40.02,"h":40.02,"l":40.02,"n":59,"o":40.02,"t":"2026-10-22T20:00:00Z","v":399558,"vw":40.02},{"c":39.96,"h":39.96,"l":39.9,"n":4,"o":39.9,"t":"2026-10-22T21:30:00Z","v":999,"vw":39.923964},{"c":39.96,"h":39.96,"l":39.96,"n":2,"o":39.96,"t":"2026-10-22T21:45:00Z","v":711,"vw":39.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2581077189066847,"strike":46.37484972962334,"iv":0.4061869494656102,"gamma":0.04114918167558449,"theta":-0.016093925729299276,"vega":0.019037866420150106,"rho":0.0027376144483671513,"breakevenPct":16.69909271403911},{"delta":0.15,"premium":0.5652320145671493,"strike":49.045495778844774,"iv":0.6538206697292199,"gamma":0.033194059985705585,"theta":-0.031736765032536966,"vega":0.025614950382490065,"rho":0.004087217839702951,"breakevenPct":24.15097045398379},{"delta":0.2,"premium":0.4538648567050958,"strike":44.981691237178964,"iv":0.41192903289852667,"gamma":0.08790948558631992,"theta":-0.023098823553243907,"vega":0.03100731917976727,"rho":0.005585071468777629,"breakevenPct":13.702592827537678},{"delta":0.25,"premium":0.42996894409937897,"strike":42.1389751552795,"iv":0.24775605590062114,"gamma":0.10890776397515528,"theta":-0.015698602484472052,"vega":0.03314844720496895,"rho":0.007087146874394649,"breakevenPct":6.528889137584783},{"delta":0.3,"premium":0.5697204968944101,"strike":41.75077639751553,"iv":0.2505045031055901,"gamma":0.11396987577639751,"theta":-0.016987422360248448,"vega":0.0351360248447205,"rho":0.008507443286056507,"breakevenPct":5.90714938541025},{"delta":0.35,"premium":0.7094720496894411,"strike":41.36257763975155,"iv":0.253252950310559,"gamma":0.11903198757763976,"theta":-0.018276242236024847,"vega":0.03712360248447205,"rho":0.009927739697718364,"breakevenPct":5.285409633235718},{"delta":0.4,"premium":0.8492236024844723,"strike":40.974378881987576,"iv":0.256001397515528,"gamma":0.124094099378882,"theta":-0.019565062111801243,"vega":0.039111180124223606,"rho":0.011348036109380222,"breakevenPct":4.663669881061184},{"delta":0.45,"premium":0.9889751552795033,"strike":40.5861801242236,"iv":0.2587498447204969,"gamma":0.12915621118012424,"theta":-0.020853881987577642,"vega":0.04109875776397516,"rho":0.012768332521042081,"breakevenPct":4.041930128886651},{"delta":0.5,"premium":1.128726708074534,"strike":40.19798136645963,"iv":0.26149829192546586,"gamma":0.13421832298136646,"theta":-0.02214270186335404,"vega":0.04308633540372671,"rho":0.014188628932703937,"breakevenPct":3.4201903767121196},{"delta":0.55,"premium":1.3334598877517336,"strike":39.79778804886101,"iv":0.2629566193463189,"gamma":0.13278811488940243,"theta":-0.022290425883129746,"vega":0.04281393199075602,"rho":0.015582730502669374,"breakevenPct":2.9310508924242873},{"delta":0.6,"premium":1.6058270056124133,"strike":39.38511059755695,"iv":0.26307216903268404,"gamma":0.12460059425552988,"theta":-0.021250478705843512,"vega":0.0401893034004622,"rho":0.016949568053726285,"breakevenPct":2.5799239318552667},{"delta":0.65,"premium":1.8781941234730937,"strike":38.97243314625289,"iv":0.2631877187190492,"gamma":0.11641307362165731,"theta":-0.020210531528557278,"vega":0.03756467481016837,"rho":0.018316405604783204,"breakevenPct":2.228796971286245},{"delta":0.7,"premium":2.150561241333773,"strike":38.55975569494883,"iv":0.26330326840541435,"gamma":0.10822555298778476,"theta":-0.019170584351271048,"vega":0.03494004621987455,"rho":0.019683243155840115,"breakevenPct":1.8776700107172244},{"delta":0.75,"premium":2.4229283591944535,"strike":38.14707824364477,"iv":0.26341881809177947,"gamma":0.10003803235391218,"theta":-0.018130637173984814,"vega":0.03231541762958072,"rho":0.021050080706897033,"breakevenPct":1.5265430501482027},{"delta":0.8,"premium":2.695295477055134,"strike":37.73440079234071,"iv":0.2635343677781446,"gamma":0.09185051172003961,"theta":-0.01709068999669858,"vega":0.029690789039286892,"rho":0.022416918257953947,"breakevenPct":1.1754160895791812}],"put":[{"delta":0.1,"premium":0.475,"strike":30.648111787336987,"iv":0.8240175073895688,"gamma":0.01944400739696487,"theta":-0.027603457392840623,"vega":0.019522716339738188,"rho":-0.0035682466808027286,"breakevenPct":24.49171224390144},{"delta":0.15,"premium":0.2197364388599448,"strike":37.53524364082133,"iv":0.23663417100827458,"gamma":0.08802405761569108,"theta":-0.010142476248850752,"vega":0.02556362243334355,"rho":-0.005225919572157028,"breakevenPct":6.617849844941488},{"delta":0.2,"premium":0.4342629482071714,"strike":37.918326693227094,"iv":0.2576577689243028,"gamma":0.08937250996015937,"theta":-0.012778087649402392,"vega":0.028429083665338646,"rho":-0.006946750808503748,"breakevenPct":6.196036674124332},{"delta":0.25,"premium":0.6487894575543978,"strike":38.30140974563285,"iv":0.27868136684033096,"gamma":0.09072096230462764,"theta":-0.01541369904995403,"vega":0.03129454489733374,"rho":-0.008667582044850467,"breakevenPct":5.7742235033071765},{"delta":0.3,"premium":0.8633159669016242,"strike":38.68449279803861,"iv":0.29970496475635916,"gamma":0.09206941464909592,"theta":-0.018049310450505666,"vega":0.03416000612932883,"rho":-0.010388413281197184,"breakevenPct":5.352410332490022},{"delta":0.35,"premium":1.0778424762488505,"strike":39.06757585044438,"iv":0.32072856267238736,"gamma":0.0934178669935642,"theta":-0.02068492185105731,"vega":0.03702546736132393,"rho":-0.012109244517543902,"breakevenPct":4.930597161672866},{"delta":0.4,"premium":1.2923689855960774,"strike":39.45065890285014,"iv":0.34175216058841557,"gamma":0.09476631933803248,"theta":-0.023320533251608953,"vega":0.03989092859331903,"rho":-0.013830075753890624,"breakevenPct":4.50878399085571},{"delta":0.45,"premium":1.5068954949433035,"strike":39.8337419552559,"iv":0.36277575850444377,"gamma":0.09611477168250077,"theta":-0.02595614465216059,"vega":0.04275638982531412,"rho":-0.015550906990237342,"breakevenPct":4.086970820038555},{"delta":0.5,"premium":1.7739270833333334,"strike":40.29479166666667,"iv":0.369176125,"gamma":0.09572129166666667,"theta":-0.026274583333333334,"vega":0.043268916666666664,"rho":-0.01730557107255203,"breakevenPct":3.6014399816483214},{"delta":0.55,"premium":2.0812187500000006,"strike":40.815625,"iv":0.364363625,"gamma":0.093992125,"theta":-0.024816249999999998,"vega":0.04197725,"rho":-0.01908617765513191,"breakevenPct":3.067051426426433},{"delta":0.6,"premium":2.3885104166666666,"strike":41.33645833333333,"iv":0.359551125,"gamma":0.09226295833333334,"theta":-0.023357916666666666,"vega":0.04068558333333333,"rho":-0.020866784237711787,"breakevenPct":2.532662871204546},{"delta":0.65,"premium":2.6958020833333336,"strike":41.85729166666667,"iv":0.354738625,"gamma":0.09053379166666667,"theta":-0.021899583333333333,"vega":0.03939391666666667,"rho":-0.02264739082029167,"breakevenPct":1.9982743159826575},{"delta":0.7,"premium":3.0030937499999997,"strike":42.378125,"iv":0.349926125,"gamma":0.08880462500000001,"theta":-0.02044125,"vega":0.038102250000000004,"rho":-0.02442799740287155,"breakevenPct":1.4638857607607703},{"delta":0.75,"premium":4.4147985347985355,"strike":43.9029304029304,"iv":0.406572673992674,"gamma":0.07434263736263737,"theta":-0.020436703296703298,"vega":0.03448908424908425,"rho":-0.027026014650002497,"breakevenPct":1.180851180851189},{"delta":0.8,"premium":6.163882783882786,"strike":45.734432234432234,"iv":0.4819939194139195,"gamma":0.055990989010988985,"theta":-0.020876263736263737,"vega":0.03016673992673992,"rho":-0.02987373698264905,"breakevenPct":0.9746009746009813},{"delta":0.85,"premium":8.343548387096776,"strike":47.983870967741936,"iv":0.5800935483870968,"gamma":0.03663548387096774,"theta":-0.02215161290322581,"vega":0.025787096774193545,"rho":-0.033053399972598645,"breakevenPct":0.7999935419290303}]},"raw":{"call":[{"delta":0.1,"premium":0.2581077189066847,"strike":46.37484972962334,"iv":0.4061869494656102,"gamma":0.04114918167558449,"theta":-0.016093925729299276,"vega":0.019037866420150106,"rho":0.0027376144483671513,"breakevenPct":16.69909271403911},{"delta":0.15,"premium":0.5652320145671493,"strike":49.045495778844774,"iv":0.6538206697292199,"gamma":0.033194059985705585,"theta":-0.031736765032536966,"vega":0.025614950382490065,"rho":0.004087217839702951,"breakevenPct":24.15097045398379},{"delta":0.2,"premium":0.4538648567050958,"strike":44.981691237178964,"iv":0.41192903289852667,"gamma":0.08790948558631992,"theta":-0.023098823553243907,"vega":0.03100731917976727,"rho":0.005585071468777629,"breakevenPct":13.702592827537678},{"delta":0.25,"premium":0.42996894409937897,"strike":42.1389751552795,"iv":0.24775605590062114,"gamma":0.10890776397515528,"theta":-0.015698602484472052,"vega":0.03314844720496895,"rho":0.007087146874394649,"breakevenPct":6.528889137584783},{"delta":0.3,"premium":0.5697204968944101,"strike":41.75077639751553,"iv":0.2505045031055901,"gamma":0.11396987577639751,"theta":-0.016987422360248448,"vega":0.0351360248447205,"rho":0.008507443286056507,"breakevenPct":5.90714938541025},{"delta":0.35,"premium":0.7094720496894411,"strike":41.36257763975155,"iv":0.253252950310559,"gamma":0.11903198757763976,"theta":-0.018276242236024847,"vega":0.03712360248447205,"rho":0.009927739697718364,"breakevenPct":5.285409633235718},{"delta":0.4,"premium":0.8492236024844723,"strike":40.974378881987576,"iv":0.256001397515528,"gamma":0.124094099378882,"theta":-0.019565062111801243,"vega":0.039111180124223606,"rho":0.011348036109380222,"breakevenPct":4.663669881061184},{"delta":0.45,"premium":0.9889751552795033,"strike":40.5861801242236,"iv":0.2587498447204969,"gamma":0.12915621118012424,"theta":-0.020853881987577642,"vega":0.04109875776397516,"rho":0.012768332521042081,"breakevenPct":4.041930128886651},{"delta":0.5,"premium":1.128726708074534,"strike":40.19798136645963,"iv":0.26149829192546586,"gamma":0.13421832298136646,"theta":-0.02214270186335404,"vega":0.04308633540372671,"rho":0.014188628932703937,"breakevenPct":3.4201903767121196},{"delta":0.55,"premium":1.3334598877517336,"strike":39.79778804886101,"iv":0.2629566193463189,"gamma":0.13278811488940243,"theta":-0.022290425883129746,"vega":0.04281393199075602,"rho":0.015582730502669374,"breakevenPct":2.9310508924242873},{"delta":0.6,"premium":1.6058270056124133,"strike":39.38511059755695,"iv":0.26307216903268404,"gamma":0.12460059425552988,"theta":-0.021250478705843512,"vega":0.0401893034004622,"rho":0.016949568053726285,"breakevenPct":2.5799239318552667},{"delta":0.65,"premium":1.8781941234730937,"strike":38.97243314625289,"iv":0.2631877187190492,"gamma":0.11641307362165731,"theta":-0.020210531528557278,"vega":0.03756467481016837,"rho":0.018316405604783204,"breakevenPct":2.228796971286245},{"delta":0.7,"premium":2.150561241333773,"strike":38.55975569494883,"iv":0.26330326840541435,"gamma":0.10822555298778476,"theta":-0.019170584351271048,"vega":0.03494004621987455,"rho":0.019683243155840115,"breakevenPct":1.8776700107172244},{"delta":0.75,"premium":2.4229283591944535,"strike":38.14707824364477,"iv":0.26341881809177947,"gamma":0.10003803235391218,"theta":-0.018130637173984814,"vega":0.03231541762958072,"rho":0.021050080706897033,"breakevenPct":1.5265430501482027},{"delta":0.8,"premium":2.695295477055134,"strike":37.73440079234071,"iv":0.2635343677781446,"gamma":0.09185051172003961,"theta":-0.01709068999669858,"vega":0.029690789039286892,"rho":0.022416918257953947,"breakevenPct":1.1754160895791812}],"put":[{"delta":0.1,"premium":0.475,"strike":30.648111787336987,"iv":0.8240175073895688,"gamma":0.01944400739696487,"theta":-0.027603457392840623,"vega":0.019522716339738188,"rho":-0.0035682466808027286,"breakevenPct":24.49171224390144},{"delta":0.15,"premium":0.2197364388599448,"strike":37.53524364082133,"iv":0.23663417100827458,"gamma":0.08802405761569108,"theta":-0.010142476248850752,"vega":0.02556362243334355,"rho":-0.005225919572157028,"breakevenPct":6.617849844941488},{"delta":0.2,"premium":0.4342629482071714,"strike":37.918326693227094,"iv":0.2576577689243028,"gamma":0.08937250996015937,"theta":-0.012778087649402392,"vega":0.028429083665338646,"rho":-0.006946750808503748,"breakevenPct":6.196036674124332},{"delta":0.25,"premium":0.6487894575543978,"strike":38.30140974563285,"iv":0.27868136684033096,"gamma":0.09072096230462764,"theta":-0.01541369904995403,"vega":0.03129454489733374,"rho":-0.008667582044850467,"breakevenPct":5.7742235033071765},{"delta":0.3,"premium":0.8633159669016242,"strike":38.68449279803861,"iv":0.29970496475635916,"gamma":0.09206941464909592,"theta":-0.018049310450505666,"vega":0.03416000612932883,"rho":-0.010388413281197184,"breakevenPct":5.352410332490022},{"delta":0.35,"premium":1.0778424762488505,"strike":39.06757585044438,"iv":0.32072856267238736,"gamma":0.0934178669935642,"theta":-0.02068492185105731,"vega":0.03702546736132393,"rho":-0.012109244517543902,"breakevenPct":4.930597161672866},{"delta":0.4,"premium":1.2923689855960774,"strike":39.45065890285014,"iv":0.34175216058841557,"gamma":0.09476631933803248,"theta":-0.023320533251608953,"vega":0.03989092859331903,"rho":-0.013830075753890624,"breakevenPct":4.50878399085571},{"delta":0.45,"premium":1.5068954949433035,"strike":39.8337419552559,"iv":0.36277575850444377,"gamma":0.09611477168250077,"theta":-0.02595614465216059,"vega":0.04275638982531412,"rho":-0.015550906990237342,"breakevenPct":4.086970820038555},{"delta":0.5,"premium":1.7739270833333334,"strike":40.29479166666667,"iv":0.369176125,"gamma":0.09572129166666667,"theta":-0.026274583333333334,"vega":0.043268916666666664,"rho":-0.01730557107255203,"breakevenPct":3.6014399816483214},{"delta":0.55,"premium":2.0812187500000006,"strike":40.815625,"iv":0.364363625,"gamma":0.093992125,"theta":-0.024816249999999998,"vega":0.04197725,"rho":-0.01908617765513191,"breakevenPct":3.067051426426433},{"delta":0.6,"premium":2.3885104166666666,"strike":41.33645833333333,"iv":0.359551125,"gamma":0.09226295833333334,"theta":-0.023357916666666666,"vega":0.04068558333333333,"rho":-0.020866784237711787,"breakevenPct":2.532662871204546},{"delta":0.65,"premium":2.6958020833333336,"strike":41.85729166666667,"iv":0.354738625,"gamma":0.09053379166666667,"theta":-0.021899583333333333,"vega":0.03939391666666667,"rho":-0.02264739082029167,"breakevenPct":1.9982743159826575},{"delta":0.7,"premium":3.0030937499999997,"strike":42.378125,"iv":0.349926125,"gamma":0.08880462500000001,"theta":-0.02044125,"vega":0.038102250000000004,"rho":-0.02442799740287155,"breakevenPct":1.4638857607607703},{"delta":0.75,"premium":4.4147985347985355,"strike":43.9029304029304,"iv":0.406572673992674,"gamma":0.07434263736263737,"theta":-0.020436703296703298,"vega":0.03448908424908425,"rho":-0.027026014650002497,"breakevenPct":1.180851180851189},{"delta":0.8,"premium":6.163882783882786,"strike":45.734432234432234,"iv":0.4819939194139195,"gamma":0.055990989010988985,"theta":-0.020876263736263737,"vega":0.03016673992673992,"rho":-0.02987373698264905,"breakevenPct":0.9746009746009813},{"delta":0.85,"premium":8.343548387096776,"strike":47.983870967741936,"iv":0.5800935483870968,"gamma":0.03663548387096774,"theta":-0.02215161290322581,"vega":0.025787096774193545,"rho":-0.033053399972598645,"breakevenPct":0.7999935419290303}]}},"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"}}