{"symbol":"LUV","url":"https://intraalpha.com/companies/LUV","capturedAt":"2026-10-16T22:46:17.487Z","state":"ready","quote":{"symbol":"LUV","last_price":39.57,"prev_close":40.83,"regular_close":39.5,"change":-1.26,"change_pct":-3.086,"regular_change":-1.33,"regular_change_pct":-3.2574,"extended_change":0.07,"extended_change_pct":0.1772,"bid":39.54,"ask":39.65,"bid_size":100,"ask_size":100,"volume":5614151,"vwap":39.953642,"open":40.91,"high":41.25,"low":39.4501,"close":39.5,"trade_count":68038,"last_trade_at":"2026-10-16T22:42:41.387639638Z","last_quote_at":"2026-10-16T22:46:00.789526546Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:46:09.226838973-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"LUV","fetched_at":"2026-10-16T22:46:17.009658+00:00","name":"Southwest Airlines Company","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AIRLINES","country":"USA","description":"Southwest Airlines Co., typically referred to as Southwest, is one of the major airlines of the United States and the world's largest low-cost carrier airline. It is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":19974371000,"ebitda":2338000000,"pe_ratio":26.34,"peg_ratio":0.199,"book_value":14.48,"dividend_per_share":0.72,"dividend_yield":0.0183,"eps":1.55,"revenue_ttm":30073000000,"gross_profit_ttm":6736000000,"profit_margin":0.0278,"operating_margin_ttm":0.0338,"return_on_assets_ttm":0.0232,"return_on_equity_ttm":0.111,"quarterly_earnings_growth":0.205,"quarterly_revenue_growth":0.164,"analyst_target_price":49.22,"analyst_number":4,"beta":1.155,"fifty_two_week_high":54.38,"fifty_two_week_low":28.75,"fifty_day_ma":41.31,"two_hundred_day_ma":43.51,"shares_outstanding":489208000,"forward_pe":8.29,"price_to_sales":0.664,"price_to_book":2.907,"ev_to_revenue":0.787,"ev_to_ebitda":8.53},"optionObservedAt":"2026-10-16T19:59:35.772Z","bars":[{"c":41.14,"h":41.41,"l":41.13,"n":36,"o":41.35,"t":"2026-10-09T10:30:00Z","v":1966,"vw":41.262239},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-09T11:10:00Z","v":317,"vw":41},{"c":40.61,"h":40.61,"l":40.61,"n":1,"o":40.61,"t":"2026-10-09T11:20:00Z","v":750,"vw":40.61},{"c":40.7361,"h":40.7361,"l":40.7361,"n":1,"o":40.7361,"t":"2026-10-09T11:30:00Z","v":250,"vw":40.7361},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-10-09T11:45:00Z","v":500,"vw":40.6},{"c":41.01,"h":41.01,"l":41,"n":7,"o":41,"t":"2026-10-09T11:50:00Z","v":709,"vw":41.001874},{"c":41,"h":41,"l":40.8811,"n":19,"o":40.94,"t":"2026-10-09T12:00:00Z","v":746,"vw":40.946323},{"c":40.8,"h":40.8,"l":40.8,"n":2,"o":40.8,"t":"2026-10-09T12:45:00Z","v":361,"vw":40.8},{"c":40.99,"h":40.99,"l":40.99,"n":1,"o":40.99,"t":"2026-10-09T13:00:00Z","v":125,"vw":40.99},{"c":41.1,"h":41.24,"l":41.1,"n":5,"o":41.24,"t":"2026-10-09T13:20:00Z","v":397,"vw":41.146667},{"c":41.01,"h":41.06,"l":41.01,"n":8,"o":41.05,"t":"2026-10-09T13:25:00Z","v":700,"vw":41.0325},{"c":40.84,"h":41.47,"l":40.84,"n":776,"o":41.02,"t":"2026-10-09T13:30:00Z","v":91490,"vw":41.196267},{"c":40.975,"h":41.02,"l":40.74,"n":1400,"o":40.93,"t":"2026-10-09T13:35:00Z","v":142247,"vw":40.921393},{"c":40.655,"h":41.04,"l":40.62,"n":1100,"o":40.99,"t":"2026-10-09T13:40:00Z","v":68869,"vw":40.816719},{"c":40.74,"h":40.78,"l":40.635,"n":1559,"o":40.67,"t":"2026-10-09T13:45:00Z","v":145710,"vw":40.713194},{"c":40.97,"h":41.01,"l":40.73,"n":1477,"o":40.75,"t":"2026-10-09T13:50:00Z","v":124506,"vw":40.847385},{"c":41.15,"h":41.15,"l":40.91,"n":1011,"o":40.965,"t":"2026-10-09T13:55:00Z","v":48744,"vw":41.007395},{"c":41.305,"h":41.31,"l":41.13,"n":1013,"o":41.13,"t":"2026-10-09T14:00:00Z","v":46048,"vw":41.210604},{"c":41.385,"h":41.48,"l":41.285,"n":1131,"o":41.33,"t":"2026-10-09T14:05:00Z","v":52601,"vw":41.399324},{"c":41.26,"h":41.41,"l":41.17,"n":1205,"o":41.375,"t":"2026-10-09T14:10:00Z","v":65170,"vw":41.282522},{"c":41.34,"h":41.41,"l":41.2,"n":1792,"o":41.26,"t":"2026-10-09T14:15:00Z","v":158954,"vw":41.269844},{"c":41.26,"h":41.35,"l":41.25,"n":757,"o":41.34,"t":"2026-10-09T14:20:00Z","v":38821,"vw":41.305742},{"c":41.165,"h":41.27,"l":41.07,"n":1254,"o":41.27,"t":"2026-10-09T14:25:00Z","v":103266,"vw":41.171988},{"c":41.205,"h":41.29,"l":41.15,"n":482,"o":41.18,"t":"2026-10-09T14:30:00Z","v":43089,"vw":41.198824},{"c":41.19,"h":41.22,"l":41.18,"n":384,"o":41.22,"t":"2026-10-09T14:35:00Z","v":19507,"vw":41.203946},{"c":41.17,"h":41.22,"l":41.16,"n":657,"o":41.19,"t":"2026-10-09T14:40:00Z","v":34253,"vw":41.185744},{"c":41.04,"h":41.18,"l":40.95,"n":1008,"o":41.18,"t":"2026-10-09T14:45:00Z","v":72534,"vw":41.019818},{"c":40.97,"h":41.06,"l":40.94,"n":560,"o":41.03,"t":"2026-10-09T14:50:00Z","v":27046,"vw":40.99094},{"c":40.96,"h":41.03,"l":40.94,"n":705,"o":40.97,"t":"2026-10-09T14:55:00Z","v":43191,"vw":40.985742},{"c":41.055,"h":41.13,"l":40.965,"n":911,"o":40.97,"t":"2026-10-09T15:00:00Z","v":55861,"vw":41.052959},{"c":41.03,"h":41.06,"l":41,"n":487,"o":41.05,"t":"2026-10-09T15:05:00Z","v":25405,"vw":41.035586},{"c":41.11,"h":41.2,"l":41,"n":713,"o":41.01,"t":"2026-10-09T15:10:00Z","v":49973,"vw":41.140662},{"c":41.095,"h":41.13,"l":41.045,"n":438,"o":41.12,"t":"2026-10-09T15:15:00Z","v":21684,"vw":41.083197},{"c":41.05,"h":41.1,"l":41.03,"n":599,"o":41.09,"t":"2026-10-09T15:20:00Z","v":26877,"vw":41.063367},{"c":41.08,"h":41.08,"l":41.02,"n":566,"o":41.055,"t":"2026-10-09T15:25:00Z","v":23988,"vw":41.044147},{"c":41.0961,"h":41.11,"l":41.06,"n":576,"o":41.08,"t":"2026-10-09T15:30:00Z","v":22012,"vw":41.086938},{"c":41.15,"h":41.21,"l":41.1,"n":428,"o":41.1,"t":"2026-10-09T15:35:00Z","v":20487,"vw":41.152871},{"c":41.08,"h":41.16,"l":41.08,"n":615,"o":41.14,"t":"2026-10-09T15:40:00Z","v":26351,"vw":41.1352},{"c":41.11,"h":41.12,"l":41.07,"n":703,"o":41.08,"t":"2026-10-09T15:45:00Z","v":31985,"vw":41.098314},{"c":41.13,"h":41.17,"l":41.06,"n":590,"o":41.11,"t":"2026-10-09T15:50:00Z","v":30567,"vw":41.136476},{"c":41.165,"h":41.23,"l":41.12,"n":531,"o":41.12,"t":"2026-10-09T15:55:00Z","v":22889,"vw":41.192709},{"c":41.25,"h":41.27,"l":41.165,"n":732,"o":41.165,"t":"2026-10-09T16:00:00Z","v":43749,"vw":41.240414},{"c":41.18,"h":41.24,"l":41.15,"n":593,"o":41.24,"t":"2026-10-09T16:05:00Z","v":46092,"vw":41.183553},{"c":41.16,"h":41.18,"l":41.1,"n":438,"o":41.17,"t":"2026-10-09T16:10:00Z","v":23255,"vw":41.145471},{"c":41.19,"h":41.235,"l":41.14,"n":356,"o":41.14,"t":"2026-10-09T16:15:00Z","v":17013,"vw":41.193115},{"c":41.11,"h":41.21,"l":41.11,"n":435,"o":41.18,"t":"2026-10-09T16:20:00Z","v":24115,"vw":41.151581},{"c":41.19,"h":41.21,"l":41.12,"n":624,"o":41.12,"t":"2026-10-09T16:25:00Z","v":34686,"vw":41.161056},{"c":41.14,"h":41.22,"l":41.14,"n":446,"o":41.19,"t":"2026-10-09T16:30:00Z","v":23299,"vw":41.182997},{"c":41.2219,"h":41.24,"l":41.1477,"n":419,"o":41.1499,"t":"2026-10-09T16:35:00Z","v":20681,"vw":41.204783},{"c":41.2,"h":41.24,"l":41.19,"n":419,"o":41.215,"t":"2026-10-09T16:40:00Z","v":19881,"vw":41.222186},{"c":41.21,"h":41.21,"l":41.18,"n":407,"o":41.19,"t":"2026-10-09T16:45:00Z","v":17704,"vw":41.194036},{"c":41.255,"h":41.3,"l":41.22,"n":551,"o":41.23,"t":"2026-10-09T16:50:00Z","v":35819,"vw":41.257878},{"c":41.31,"h":41.33,"l":41.26,"n":481,"o":41.26,"t":"2026-10-09T16:55:00Z","v":29388,"vw":41.288142},{"c":41.33,"h":41.34,"l":41.285,"n":424,"o":41.31,"t":"2026-10-09T17:00:00Z","v":19673,"vw":41.317456},{"c":41.275,"h":41.345,"l":41.27,"n":440,"o":41.345,"t":"2026-10-09T17:05:00Z","v":19216,"vw":41.307028},{"c":41.265,"h":41.28,"l":41.265,"n":490,"o":41.275,"t":"2026-10-09T17:10:00Z","v":30901,"vw":41.268668},{"c":41.24,"h":41.265,"l":41.22,"n":500,"o":41.265,"t":"2026-10-09T17:15:00Z","v":24082,"vw":41.246724},{"c":41.13,"h":41.24,"l":41.12,"n":575,"o":41.24,"t":"2026-10-09T17:20:00Z","v":30234,"vw":41.195128},{"c":41.16,"h":41.17,"l":41.115,"n":590,"o":41.12,"t":"2026-10-09T17:25:00Z","v":37749,"vw":41.143265},{"c":41.21,"h":41.235,"l":41.15,"n":768,"o":41.165,"t":"2026-10-09T17:30:00Z","v":43139,"vw":41.206315},{"c":41.24,"h":41.27,"l":41.2168,"n":558,"o":41.22,"t":"2026-10-09T17:35:00Z","v":29364,"vw":41.241182},{"c":41.36,"h":41.36,"l":41.24,"n":443,"o":41.24,"t":"2026-10-09T17:40:00Z","v":21588,"vw":41.312763},{"c":41.33,"h":41.37,"l":41.31,"n":717,"o":41.33,"t":"2026-10-09T17:45:00Z","v":44562,"vw":41.345082},{"c":41.375,"h":41.375,"l":41.33,"n":370,"o":41.34,"t":"2026-10-09T17:50:00Z","v":19127,"vw":41.347003},{"c":41.35,"h":41.4,"l":41.335,"n":520,"o":41.38,"t":"2026-10-09T17:55:00Z","v":21870,"vw":41.374507},{"c":41.355,"h":41.38,"l":41.3301,"n":677,"o":41.34,"t":"2026-10-09T18:00:00Z","v":40764,"vw":41.352372},{"c":41.295,"h":41.395,"l":41.27,"n":660,"o":41.36,"t":"2026-10-09T18:05:00Z","v":32378,"vw":41.336996},{"c":41.28,"h":41.31,"l":41.255,"n":428,"o":41.295,"t":"2026-10-09T18:10:00Z","v":20301,"vw":41.286773},{"c":41.32,"h":41.34,"l":41.27,"n":447,"o":41.28,"t":"2026-10-09T18:15:00Z","v":22335,"vw":41.307209},{"c":41.31,"h":41.35,"l":41.3,"n":555,"o":41.315,"t":"2026-10-09T18:20:00Z","v":27354,"vw":41.321366},{"c":41.3,"h":41.335,"l":41.28,"n":548,"o":41.3,"t":"2026-10-09T18:25:00Z","v":27015,"vw":41.314342},{"c":41.365,"h":41.365,"l":41.295,"n":489,"o":41.3,"t":"2026-10-09T18:30:00Z","v":21415,"vw":41.321597},{"c":41.36,"h":41.38,"l":41.33,"n":575,"o":41.365,"t":"2026-10-09T18:35:00Z","v":28546,"vw":41.359266},{"c":41.35,"h":41.395,"l":41.35,"n":481,"o":41.365,"t":"2026-10-09T18:40:00Z","v":16299,"vw":41.374661},{"c":41.43,"h":41.43,"l":41.345,"n":950,"o":41.35,"t":"2026-10-09T18:45:00Z","v":47493,"vw":41.389873},{"c":41.42,"h":41.47,"l":41.41,"n":879,"o":41.44,"t":"2026-10-09T18:50:00Z","v":49648,"vw":41.451779},{"c":41.46,"h":41.48,"l":41.4,"n":699,"o":41.42,"t":"2026-10-09T18:55:00Z","v":28933,"vw":41.430042},{"c":41.44,"h":41.465,"l":41.43,"n":651,"o":41.46,"t":"2026-10-09T19:00:00Z","v":29142,"vw":41.453872},{"c":41.435,"h":41.47,"l":41.42,"n":554,"o":41.4308,"t":"2026-10-09T19:05:00Z","v":23412,"vw":41.445855},{"c":41.4401,"h":41.48,"l":41.41,"n":717,"o":41.45,"t":"2026-10-09T19:10:00Z","v":26467,"vw":41.443445},{"c":41.4776,"h":41.48,"l":41.415,"n":606,"o":41.44,"t":"2026-10-09T19:15:00Z","v":26416,"vw":41.445365},{"c":41.505,"h":41.53,"l":41.47,"n":712,"o":41.47,"t":"2026-10-09T19:20:00Z","v":46009,"vw":41.507712},{"c":41.475,"h":41.51,"l":41.46,"n":787,"o":41.495,"t":"2026-10-09T19:25:00Z","v":51140,"vw":41.487346},{"c":41.54,"h":41.55,"l":41.45,"n":874,"o":41.47,"t":"2026-10-09T19:30:00Z","v":49280,"vw":41.508367},{"c":41.585,"h":41.585,"l":41.5301,"n":716,"o":41.54,"t":"2026-10-09T19:35:00Z","v":45133,"vw":41.55166},{"c":41.63,"h":41.645,"l":41.575,"n":897,"o":41.585,"t":"2026-10-09T19:40:00Z","v":63832,"vw":41.618508},{"c":41.665,"h":41.68,"l":41.62,"n":1085,"o":41.63,"t":"2026-10-09T19:45:00Z","v":71462,"vw":41.646936},{"c":41.705,"h":41.74,"l":41.65,"n":1633,"o":41.66,"t":"2026-10-09T19:50:00Z","v":116521,"vw":41.702383},{"c":41.64,"h":41.74,"l":41.63,"n":5528,"o":41.71,"t":"2026-10-09T19:55:00Z","v":408708,"vw":41.688282},{"c":41.66,"h":41.66,"l":41.66,"n":58,"o":41.66,"t":"2026-10-09T20:00:00Z","v":1164668,"vw":41.66},{"c":41.67,"h":41.67,"l":41.67,"n":4,"o":41.67,"t":"2026-10-09T21:30:00Z","v":333,"vw":41.67},{"c":42.19,"h":42.19,"l":42.19,"n":1,"o":42.19,"t":"2026-10-09T23:00:00Z","v":750,"vw":42.19},{"c":41.84,"h":41.84,"l":41.84,"n":1,"o":41.84,"t":"2026-10-12T08:05:00Z","v":100,"vw":41.84},{"c":41.51,"h":41.51,"l":41.51,"n":13,"o":41.51,"t":"2026-10-12T09:10:00Z","v":240,"vw":41.51},{"c":41.54,"h":41.55,"l":41.54,"n":6,"o":41.55,"t":"2026-10-12T09:25:00Z","v":678,"vw":41.544515},{"c":41.62,"h":41.62,"l":41.62,"n":3,"o":41.62,"t":"2026-10-12T09:30:00Z","v":237,"vw":41.62},{"c":41.5,"h":41.5,"l":41.5,"n":3,"o":41.5,"t":"2026-10-12T09:50:00Z","v":300,"vw":41.5},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-12T11:00:00Z","v":2000,"vw":41.55},{"c":41.39,"h":41.39,"l":41.39,"n":138,"o":41.39,"t":"2026-10-12T11:30:00Z","v":605,"vw":41.39},{"c":41.13,"h":41.13,"l":41.13,"n":1,"o":41.13,"t":"2026-10-12T12:35:00Z","v":145,"vw":41.13},{"c":41.18,"h":41.18,"l":41.18,"n":1,"o":41.18,"t":"2026-10-12T13:15:00Z","v":142,"vw":41.18},{"c":41.5,"h":41.61,"l":41.2,"n":623,"o":41.2,"t":"2026-10-12T13:30:00Z","v":54085,"vw":41.35923},{"c":41.55,"h":41.67,"l":41.45,"n":424,"o":41.47,"t":"2026-10-12T13:35:00Z","v":26783,"vw":41.556458},{"c":41.48,"h":41.67,"l":41.46,"n":588,"o":41.53,"t":"2026-10-12T13:40:00Z","v":35161,"vw":41.563548},{"c":41.47,"h":41.55,"l":41.45,"n":496,"o":41.5,"t":"2026-10-12T13:45:00Z","v":33326,"vw":41.489756},{"c":41.32,"h":41.455,"l":41.32,"n":442,"o":41.43,"t":"2026-10-12T13:50:00Z","v":24676,"vw":41.395043},{"c":41.27,"h":41.33,"l":41.245,"n":620,"o":41.31,"t":"2026-10-12T13:55:00Z","v":44633,"vw":41.299972},{"c":41.285,"h":41.36,"l":41.24,"n":717,"o":41.29,"t":"2026-10-12T14:00:00Z","v":58613,"vw":41.307118},{"c":41.45,"h":41.505,"l":41.31,"n":502,"o":41.315,"t":"2026-10-12T14:05:00Z","v":41986,"vw":41.444782},{"c":41.67,"h":41.735,"l":41.44,"n":555,"o":41.46,"t":"2026-10-12T14:10:00Z","v":32069,"vw":41.615867},{"c":41.58,"h":41.665,"l":41.555,"n":457,"o":41.665,"t":"2026-10-12T14:15:00Z","v":46185,"vw":41.578619},{"c":41.51,"h":41.61,"l":41.48,"n":496,"o":41.59,"t":"2026-10-12T14:20:00Z","v":24900,"vw":41.54126},{"c":41.4,"h":41.536,"l":41.4,"n":448,"o":41.5128,"t":"2026-10-12T14:25:00Z","v":14010,"vw":41.483005},{"c":41.44,"h":41.44,"l":41.38,"n":516,"o":41.41,"t":"2026-10-12T14:30:00Z","v":29937,"vw":41.413261},{"c":41.42,"h":41.495,"l":41.4,"n":399,"o":41.45,"t":"2026-10-12T14:35:00Z","v":36918,"vw":41.449473},{"c":41.35,"h":41.41,"l":41.33,"n":378,"o":41.41,"t":"2026-10-12T14:40:00Z","v":15376,"vw":41.375441},{"c":41.35,"h":41.365,"l":41.3,"n":448,"o":41.36,"t":"2026-10-12T14:45:00Z","v":20507,"vw":41.340959},{"c":41.42,"h":41.45,"l":41.37,"n":432,"o":41.37,"t":"2026-10-12T14:50:00Z","v":21376,"vw":41.413012},{"c":41.3,"h":41.43,"l":41.27,"n":1212,"o":41.41,"t":"2026-10-12T14:55:00Z","v":110708,"vw":41.340588},{"c":41.265,"h":41.32,"l":41.265,"n":408,"o":41.3,"t":"2026-10-12T15:00:00Z","v":26895,"vw":41.289523},{"c":41.28,"h":41.31,"l":41.23,"n":601,"o":41.265,"t":"2026-10-12T15:05:00Z","v":51532,"vw":41.279422},{"c":41.2,"h":41.3,"l":41.19,"n":447,"o":41.28,"t":"2026-10-12T15:10:00Z","v":26316,"vw":41.234407},{"c":41.185,"h":41.23,"l":41.18,"n":332,"o":41.21,"t":"2026-10-12T15:15:00Z","v":22505,"vw":41.21317},{"c":41.195,"h":41.254,"l":41.19,"n":453,"o":41.19,"t":"2026-10-12T15:20:00Z","v":19241,"vw":41.217167},{"c":41.255,"h":41.28,"l":41.21,"n":442,"o":41.21,"t":"2026-10-12T15:25:00Z","v":27249,"vw":41.229678},{"c":41.29,"h":41.305,"l":41.255,"n":365,"o":41.255,"t":"2026-10-12T15:30:00Z","v":13886,"vw":41.282842},{"c":41.365,"h":41.39,"l":41.285,"n":611,"o":41.29,"t":"2026-10-12T15:35:00Z","v":36432,"vw":41.320746},{"c":41.31,"h":41.37,"l":41.31,"n":338,"o":41.36,"t":"2026-10-12T15:40:00Z","v":12096,"vw":41.335784},{"c":41.28,"h":41.335,"l":41.2759,"n":416,"o":41.32,"t":"2026-10-12T15:45:00Z","v":13240,"vw":41.302834},{"c":41.2901,"h":41.3,"l":41.28,"n":311,"o":41.29,"t":"2026-10-12T15:50:00Z","v":10836,"vw":41.290681},{"c":41.275,"h":41.3,"l":41.26,"n":364,"o":41.29,"t":"2026-10-12T15:55:00Z","v":31680,"vw":41.281984},{"c":41.25,"h":41.31,"l":41.24,"n":527,"o":41.28,"t":"2026-10-12T16:00:00Z","v":20205,"vw":41.278966},{"c":41.245,"h":41.27,"l":41.24,"n":417,"o":41.265,"t":"2026-10-12T16:05:00Z","v":27992,"vw":41.260746},{"c":41.155,"h":41.24,"l":41.15,"n":476,"o":41.24,"t":"2026-10-12T16:10:00Z","v":25485,"vw":41.19082},{"c":41.2,"h":41.22,"l":41.14,"n":1019,"o":41.16,"t":"2026-10-12T16:15:00Z","v":110739,"vw":41.188259},{"c":41.19,"h":41.25,"l":41.17,"n":506,"o":41.2,"t":"2026-10-12T16:20:00Z","v":52374,"vw":41.197369},{"c":41.17,"h":41.21,"l":41.17,"n":533,"o":41.2,"t":"2026-10-12T16:25:00Z","v":28939,"vw":41.194054},{"c":41.13,"h":41.17,"l":41.11,"n":546,"o":41.17,"t":"2026-10-12T16:30:00Z","v":23930,"vw":41.132921},{"c":41.125,"h":41.145,"l":41.12,"n":313,"o":41.125,"t":"2026-10-12T16:35:00Z","v":22025,"vw":41.128401},{"c":41.0594,"h":41.12,"l":41.04,"n":379,"o":41.12,"t":"2026-10-12T16:40:00Z","v":23643,"vw":41.085552},{"c":41.06,"h":41.08,"l":41.05,"n":397,"o":41.06,"t":"2026-10-12T16:45:00Z","v":12565,"vw":41.06419},{"c":41.075,"h":41.075,"l":41.04,"n":533,"o":41.07,"t":"2026-10-12T16:50:00Z","v":21218,"vw":41.062155},{"c":41.05,"h":41.08,"l":41.02,"n":652,"o":41.08,"t":"2026-10-12T16:55:00Z","v":31470,"vw":41.053472},{"c":41.08,"h":41.1,"l":41.05,"n":378,"o":41.05,"t":"2026-10-12T17:00:00Z","v":19096,"vw":41.072343},{"c":41.12,"h":41.14,"l":41.09,"n":292,"o":41.09,"t":"2026-10-12T17:05:00Z","v":9808,"vw":41.120839},{"c":41.12,"h":41.135,"l":41.095,"n":377,"o":41.13,"t":"2026-10-12T17:10:00Z","v":16869,"vw":41.12014},{"c":41.1799,"h":41.2,"l":41.13,"n":419,"o":41.135,"t":"2026-10-12T17:15:00Z","v":14003,"vw":41.167492},{"c":41.14,"h":41.18,"l":41.14,"n":399,"o":41.175,"t":"2026-10-12T17:20:00Z","v":17917,"vw":41.164763},{"c":41.12,"h":41.13,"l":41.11,"n":258,"o":41.12,"t":"2026-10-12T17:25:00Z","v":9601,"vw":41.121157},{"c":41.09,"h":41.12,"l":41.065,"n":507,"o":41.12,"t":"2026-10-12T17:30:00Z","v":19970,"vw":41.093789},{"c":41.13,"h":41.13,"l":41.1,"n":253,"o":41.1,"t":"2026-10-12T17:35:00Z","v":20776,"vw":41.110045},{"c":41.12,"h":41.13,"l":41.11,"n":403,"o":41.12,"t":"2026-10-12T17:40:00Z","v":16514,"vw":41.12441},{"c":41.125,"h":41.13,"l":41.1,"n":313,"o":41.115,"t":"2026-10-12T17:45:00Z","v":17814,"vw":41.109749},{"c":41.12,"h":41.1397,"l":41.085,"n":375,"o":41.125,"t":"2026-10-12T17:50:00Z","v":25913,"vw":41.116584},{"c":41.18,"h":41.235,"l":41.115,"n":1034,"o":41.12,"t":"2026-10-12T17:55:00Z","v":152595,"vw":41.153769},{"c":41.02,"h":41.205,"l":41.02,"n":571,"o":41.16,"t":"2026-10-12T18:00:00Z","v":46788,"vw":41.138218},{"c":40.955,"h":41.045,"l":40.94,"n":669,"o":41.02,"t":"2026-10-12T18:05:00Z","v":37105,"vw":41.004665},{"c":41.035,"h":41.04,"l":40.94,"n":372,"o":40.95,"t":"2026-10-12T18:10:00Z","v":19018,"vw":40.978524},{"c":40.985,"h":41.035,"l":40.985,"n":438,"o":41.03,"t":"2026-10-12T18:15:00Z","v":18372,"vw":41.01413},{"c":40.95,"h":41.015,"l":40.94,"n":488,"o":40.985,"t":"2026-10-12T18:20:00Z","v":25253,"vw":40.994479},{"c":40.91,"h":40.95,"l":40.91,"n":525,"o":40.95,"t":"2026-10-12T18:25:00Z","v":16246,"vw":40.929803},{"c":40.9201,"h":40.96,"l":40.91,"n":504,"o":40.91,"t":"2026-10-12T18:30:00Z","v":22925,"vw":40.930835},{"c":40.925,"h":40.965,"l":40.905,"n":488,"o":40.93,"t":"2026-10-12T18:35:00Z","v":24818,"vw":40.918823},{"c":40.91,"h":40.93,"l":40.88,"n":671,"o":40.93,"t":"2026-10-12T18:40:00Z","v":36329,"vw":40.900751},{"c":40.86,"h":40.91,"l":40.86,"n":484,"o":40.91,"t":"2026-10-12T18:45:00Z","v":18069,"vw":40.884958},{"c":40.8676,"h":40.91,"l":40.85,"n":672,"o":40.86,"t":"2026-10-12T18:50:00Z","v":37695,"vw":40.883449},{"c":40.92,"h":40.95,"l":40.87,"n":602,"o":40.87,"t":"2026-10-12T18:55:00Z","v":25522,"vw":40.912006},{"c":40.885,"h":40.93,"l":40.885,"n":518,"o":40.92,"t":"2026-10-12T19:00:00Z","v":97544,"vw":40.914689},{"c":40.89,"h":40.92,"l":40.855,"n":648,"o":40.8899,"t":"2026-10-12T19:05:00Z","v":45569,"vw":40.889511},{"c":40.835,"h":40.905,"l":40.825,"n":793,"o":40.885,"t":"2026-10-12T19:10:00Z","v":54050,"vw":40.863765},{"c":40.75,"h":40.845,"l":40.745,"n":998,"o":40.84,"t":"2026-10-12T19:15:00Z","v":63128,"vw":40.773622},{"c":40.735,"h":40.8079,"l":40.72,"n":654,"o":40.76,"t":"2026-10-12T19:20:00Z","v":39993,"vw":40.759672},{"c":40.78,"h":40.78,"l":40.705,"n":747,"o":40.73,"t":"2026-10-12T19:25:00Z","v":40655,"vw":40.731812},{"c":40.875,"h":40.8925,"l":40.76,"n":1086,"o":40.78,"t":"2026-10-12T19:30:00Z","v":61010,"vw":40.822624},{"c":40.865,"h":40.91,"l":40.86,"n":986,"o":40.88,"t":"2026-10-12T19:35:00Z","v":53247,"vw":40.878018},{"c":40.855,"h":40.89,"l":40.805,"n":1056,"o":40.86,"t":"2026-10-12T19:40:00Z","v":66023,"vw":40.840297},{"c":40.7999,"h":40.86,"l":40.75,"n":1700,"o":40.855,"t":"2026-10-12T19:45:00Z","v":119006,"vw":40.804644},{"c":40.7389,"h":40.8389,"l":40.72,"n":2359,"o":40.8,"t":"2026-10-12T19:50:00Z","v":188898,"vw":40.789395},{"c":40.765,"h":40.785,"l":40.675,"n":5572,"o":40.74,"t":"2026-10-12T19:55:00Z","v":469200,"vw":40.736175},{"c":40.76,"h":40.76,"l":40.67,"n":89,"o":40.76,"t":"2026-10-12T20:00:00Z","v":761556,"vw":40.759938},{"c":40.94,"h":40.94,"l":40.94,"n":1,"o":40.94,"t":"2026-10-12T21:20:00Z","v":300,"vw":40.94},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-10-12T22:25:00Z","v":232,"vw":40.82},{"c":40.82,"h":40.82,"l":40.82,"n":2,"o":40.82,"t":"2026-10-12T22:30:00Z","v":178,"vw":40.82},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-10-12T22:45:00Z","v":150,"vw":40.82},{"c":40.81,"h":40.81,"l":40.81,"n":17,"o":40.81,"t":"2026-10-12T23:10:00Z","v":500,"vw":40.81},{"c":40.8,"h":40.8,"l":40.8,"n":5,"o":40.8,"t":"2026-10-12T23:45:00Z","v":1130,"vw":40.8},{"c":40.99,"h":40.99,"l":40.76,"n":9,"o":40.77,"t":"2026-10-13T08:00:00Z","v":1122,"vw":40.823038},{"c":41.13,"h":41.13,"l":40.92,"n":68,"o":40.94,"t":"2026-10-13T10:00:00Z","v":1308,"vw":41.066204},{"c":41.11,"h":41.13,"l":41.06,"n":9,"o":41.1,"t":"2026-10-13T10:30:00Z","v":1609,"vw":41.104175},{"c":40.8,"h":40.8,"l":40.8,"n":8,"o":40.8,"t":"2026-10-13T11:00:00Z","v":225,"vw":40.8},{"c":40.98,"h":41.3,"l":40.98,"n":2,"o":41.3,"t":"2026-10-13T11:25:00Z","v":1041,"vw":41.225917},{"c":41.29,"h":41.29,"l":41.29,"n":1,"o":41.29,"t":"2026-10-13T11:35:00Z","v":400,"vw":41.29},{"c":41.3,"h":41.3,"l":41.3,"n":2,"o":41.3,"t":"2026-10-13T11:50:00Z","v":1010,"vw":41.3},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-13T12:00:00Z","v":100,"vw":41.08},{"c":41.105,"h":41.105,"l":41.105,"n":1,"o":41.105,"t":"2026-10-13T12:40:00Z","v":100,"vw":41.105},{"c":41.04,"h":41.04,"l":40.99,"n":9,"o":41.03,"t":"2026-10-13T12:45:00Z","v":777,"vw":41.003216},{"c":41.03,"h":41.04,"l":41.03,"n":2,"o":41.04,"t":"2026-10-13T13:00:00Z","v":324,"vw":41.033086},{"c":40.66,"h":40.66,"l":40.66,"n":1,"o":40.66,"t":"2026-10-13T13:15:00Z","v":1000,"vw":40.66},{"c":41.01,"h":41.2,"l":40.8,"n":429,"o":40.86,"t":"2026-10-13T13:30:00Z","v":52519,"vw":40.898578},{"c":40.9744,"h":41.16,"l":40.93,"n":444,"o":40.98,"t":"2026-10-13T13:35:00Z","v":26509,"vw":41.060123},{"c":40.82,"h":41.12,"l":40.8,"n":632,"o":40.95,"t":"2026-10-13T13:40:00Z","v":52681,"vw":40.965419},{"c":40.48,"h":40.88,"l":40.465,"n":796,"o":40.83,"t":"2026-10-13T13:45:00Z","v":52486,"vw":40.706699},{"c":40.39,"h":40.51,"l":40.3,"n":1034,"o":40.48,"t":"2026-10-13T13:50:00Z","v":75168,"vw":40.367986},{"c":40.465,"h":40.49,"l":40.3139,"n":622,"o":40.3915,"t":"2026-10-13T13:55:00Z","v":39953,"vw":40.374472},{"c":40.34,"h":40.47,"l":40.325,"n":686,"o":40.465,"t":"2026-10-13T14:00:00Z","v":40832,"vw":40.391805},{"c":40.25,"h":40.335,"l":40.245,"n":444,"o":40.3178,"t":"2026-10-13T14:05:00Z","v":17574,"vw":40.293543},{"c":40.38,"h":40.41,"l":40.285,"n":502,"o":40.285,"t":"2026-10-13T14:10:00Z","v":31780,"vw":40.366085},{"c":40.51,"h":40.51,"l":40.38,"n":540,"o":40.4,"t":"2026-10-13T14:15:00Z","v":29542,"vw":40.469948},{"c":40.48,"h":40.54,"l":40.47,"n":557,"o":40.51,"t":"2026-10-13T14:20:00Z","v":40542,"vw":40.502625},{"c":40.46,"h":40.56,"l":40.46,"n":698,"o":40.48,"t":"2026-10-13T14:25:00Z","v":41985,"vw":40.503548},{"c":40.32,"h":40.45,"l":40.305,"n":466,"o":40.44,"t":"2026-10-13T14:30:00Z","v":27375,"vw":40.379066},{"c":40.368,"h":40.394,"l":40.32,"n":429,"o":40.3399,"t":"2026-10-13T14:35:00Z","v":19444,"vw":40.35834},{"c":40.34,"h":40.41,"l":40.33,"n":357,"o":40.34,"t":"2026-10-13T14:40:00Z","v":13833,"vw":40.37442},{"c":40.33,"h":40.38,"l":40.315,"n":460,"o":40.33,"t":"2026-10-13T14:45:00Z","v":18538,"vw":40.344129},{"c":40.26,"h":40.36,"l":40.23,"n":796,"o":40.33,"t":"2026-10-13T14:50:00Z","v":49614,"vw":40.294101},{"c":40.26,"h":40.31,"l":40.245,"n":617,"o":40.25,"t":"2026-10-13T14:55:00Z","v":36614,"vw":40.28676},{"c":40.35,"h":40.35,"l":40.235,"n":635,"o":40.25,"t":"2026-10-13T15:00:00Z","v":46986,"vw":40.279367},{"c":40.455,"h":40.47,"l":40.36,"n":318,"o":40.36,"t":"2026-10-13T15:05:00Z","v":12636,"vw":40.430986},{"c":40.47,"h":40.485,"l":40.44,"n":579,"o":40.47,"t":"2026-10-13T15:10:00Z","v":31729,"vw":40.468798},{"c":40.44,"h":40.485,"l":40.43,"n":430,"o":40.47,"t":"2026-10-13T15:15:00Z","v":19541,"vw":40.462683},{"c":40.31,"h":40.485,"l":40.31,"n":494,"o":40.455,"t":"2026-10-13T15:20:00Z","v":28562,"vw":40.438491},{"c":40.33,"h":40.365,"l":40.29,"n":411,"o":40.32,"t":"2026-10-13T15:25:00Z","v":15917,"vw":40.327774},{"c":40.28,"h":40.32,"l":40.265,"n":643,"o":40.32,"t":"2026-10-13T15:30:00Z","v":33619,"vw":40.290103},{"c":40.2601,"h":40.3,"l":40.24,"n":426,"o":40.29,"t":"2026-10-13T15:35:00Z","v":19393,"vw":40.274888},{"c":40.21,"h":40.251,"l":40.1824,"n":552,"o":40.25,"t":"2026-10-13T15:40:00Z","v":39670,"vw":40.213478},{"c":40.245,"h":40.26,"l":40.18,"n":658,"o":40.205,"t":"2026-10-13T15:45:00Z","v":53510,"vw":40.213755},{"c":40.26,"h":40.275,"l":40.22,"n":538,"o":40.24,"t":"2026-10-13T15:50:00Z","v":41683,"vw":40.247057},{"c":40.29,"h":40.31,"l":40.25,"n":541,"o":40.262,"t":"2026-10-13T15:55:00Z","v":28193,"vw":40.277535},{"c":40.22,"h":40.28,"l":40.205,"n":577,"o":40.28,"t":"2026-10-13T16:00:00Z","v":28567,"vw":40.235645},{"c":40.23,"h":40.2451,"l":40.215,"n":372,"o":40.22,"t":"2026-10-13T16:05:00Z","v":14890,"vw":40.232625},{"c":40.19,"h":40.25,"l":40.175,"n":460,"o":40.2301,"t":"2026-10-13T16:10:00Z","v":19208,"vw":40.209856},{"c":40.23,"h":40.23,"l":40.175,"n":283,"o":40.19,"t":"2026-10-13T16:15:00Z","v":9536,"vw":40.19846},{"c":40.2,"h":40.22,"l":40.19,"n":409,"o":40.22,"t":"2026-10-13T16:20:00Z","v":13673,"vw":40.208388},{"c":40.22,"h":40.23,"l":40.18,"n":392,"o":40.19,"t":"2026-10-13T16:25:00Z","v":15741,"vw":40.205281},{"c":40.29,"h":40.3001,"l":40.22,"n":511,"o":40.22,"t":"2026-10-13T16:30:00Z","v":23524,"vw":40.273147},{"c":40.26,"h":40.3,"l":40.24,"n":446,"o":40.29,"t":"2026-10-13T16:35:00Z","v":20756,"vw":40.253148},{"c":40.2,"h":40.27,"l":40.195,"n":448,"o":40.26,"t":"2026-10-13T16:40:00Z","v":22915,"vw":40.224655},{"c":40.21,"h":40.23,"l":40.21,"n":286,"o":40.21,"t":"2026-10-13T16:45:00Z","v":11292,"vw":40.216361},{"c":40.1851,"h":40.21,"l":40.15,"n":400,"o":40.21,"t":"2026-10-13T16:50:00Z","v":16317,"vw":40.182054},{"c":40.2,"h":40.24,"l":40.17,"n":424,"o":40.18,"t":"2026-10-13T16:55:00Z","v":18308,"vw":40.202796},{"c":40.21,"h":40.225,"l":40.14,"n":307,"o":40.19,"t":"2026-10-13T17:00:00Z","v":15501,"vw":40.194682},{"c":40.215,"h":40.24,"l":40.205,"n":315,"o":40.215,"t":"2026-10-13T17:05:00Z","v":16686,"vw":40.221028},{"c":40.2,"h":40.23,"l":40.19,"n":398,"o":40.21,"t":"2026-10-13T17:10:00Z","v":20348,"vw":40.204355},{"c":40.21,"h":40.21,"l":40.165,"n":293,"o":40.19,"t":"2026-10-13T17:15:00Z","v":13238,"vw":40.189011},{"c":40.235,"h":40.235,"l":40.2,"n":329,"o":40.2,"t":"2026-10-13T17:20:00Z","v":17432,"vw":40.208802},{"c":40.32,"h":40.34,"l":40.21,"n":521,"o":40.23,"t":"2026-10-13T17:25:00Z","v":33277,"vw":40.277607},{"c":40.38,"h":40.39,"l":40.3,"n":711,"o":40.31,"t":"2026-10-13T17:30:00Z","v":41942,"vw":40.358253},{"c":40.355,"h":40.405,"l":40.35,"n":532,"o":40.375,"t":"2026-10-13T17:35:00Z","v":31130,"vw":40.381873},{"c":40.335,"h":40.355,"l":40.31,"n":388,"o":40.355,"t":"2026-10-13T17:40:00Z","v":21617,"vw":40.333297},{"c":40.32,"h":40.34,"l":40.3,"n":477,"o":40.33,"t":"2026-10-13T17:45:00Z","v":26869,"vw":40.317437},{"c":40.305,"h":40.31,"l":40.29,"n":467,"o":40.31,"t":"2026-10-13T17:50:00Z","v":28250,"vw":40.300186},{"c":40.3,"h":40.345,"l":40.28,"n":474,"o":40.305,"t":"2026-10-13T17:55:00Z","v":26585,"vw":40.31396},{"c":40.31,"h":40.34,"l":40.29,"n":431,"o":40.3,"t":"2026-10-13T18:00:00Z","v":21067,"vw":40.313455},{"c":40.425,"h":40.475,"l":40.3,"n":917,"o":40.31,"t":"2026-10-13T18:05:00Z","v":48239,"vw":40.387198},{"c":40.405,"h":40.435,"l":40.37,"n":716,"o":40.43,"t":"2026-10-13T18:10:00Z","v":40918,"vw":40.40579},{"c":40.38,"h":40.4,"l":40.34,"n":391,"o":40.4,"t":"2026-10-13T18:15:00Z","v":20615,"vw":40.370579},{"c":40.39,"h":40.41,"l":40.37,"n":450,"o":40.38,"t":"2026-10-13T18:20:00Z","v":30285,"vw":40.387741},{"c":40.385,"h":40.39,"l":40.36,"n":531,"o":40.39,"t":"2026-10-13T18:25:00Z","v":27958,"vw":40.375335},{"c":40.435,"h":40.44,"l":40.385,"n":435,"o":40.385,"t":"2026-10-13T18:30:00Z","v":20601,"vw":40.421861},{"c":40.4,"h":40.45,"l":40.39,"n":647,"o":40.435,"t":"2026-10-13T18:35:00Z","v":30128,"vw":40.427086},{"c":40.415,"h":40.44,"l":40.4,"n":559,"o":40.42,"t":"2026-10-13T18:40:00Z","v":28145,"vw":40.419343},{"c":40.44,"h":40.445,"l":40.41,"n":498,"o":40.415,"t":"2026-10-13T18:45:00Z","v":26269,"vw":40.43033},{"c":40.505,"h":40.545,"l":40.42,"n":559,"o":40.44,"t":"2026-10-13T18:50:00Z","v":27059,"vw":40.472594},{"c":40.475,"h":40.52,"l":40.42,"n":585,"o":40.51,"t":"2026-10-13T18:55:00Z","v":45287,"vw":40.460529},{"c":40.54,"h":40.54,"l":40.46,"n":599,"o":40.465,"t":"2026-10-13T19:00:00Z","v":53484,"vw":40.49949},{"c":40.54,"h":40.57,"l":40.52,"n":528,"o":40.535,"t":"2026-10-13T19:05:00Z","v":43206,"vw":40.543964},{"c":40.515,"h":40.565,"l":40.51,"n":591,"o":40.56,"t":"2026-10-13T19:10:00Z","v":34855,"vw":40.529407},{"c":40.51,"h":40.535,"l":40.48,"n":576,"o":40.51,"t":"2026-10-13T19:15:00Z","v":41156,"vw":40.510696},{"c":40.535,"h":40.5398,"l":40.5,"n":633,"o":40.515,"t":"2026-10-13T19:20:00Z","v":35566,"vw":40.515846},{"c":40.485,"h":40.55,"l":40.47,"n":797,"o":40.54,"t":"2026-10-13T19:25:00Z","v":47419,"vw":40.505094},{"c":40.5,"h":40.555,"l":40.48,"n":913,"o":40.49,"t":"2026-10-13T19:30:00Z","v":55703,"vw":40.517728},{"c":40.59,"h":40.59,"l":40.5,"n":875,"o":40.505,"t":"2026-10-13T19:35:00Z","v":56797,"vw":40.548027},{"c":40.61,"h":40.615,"l":40.55,"n":1593,"o":40.585,"t":"2026-10-13T19:40:00Z","v":110315,"vw":40.582464},{"c":40.535,"h":40.61,"l":40.48,"n":1616,"o":40.61,"t":"2026-10-13T19:45:00Z","v":122310,"vw":40.525175},{"c":40.575,"h":40.58,"l":40.51,"n":1751,"o":40.54,"t":"2026-10-13T19:50:00Z","v":153453,"vw":40.545843},{"c":40.65,"h":40.69,"l":40.53,"n":6325,"o":40.57,"t":"2026-10-13T19:55:00Z","v":580335,"vw":40.63916},{"c":40.65,"h":40.65,"l":40.65,"n":70,"o":40.65,"t":"2026-10-13T20:00:00Z","v":725997,"vw":40.65},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-13T22:35:00Z","v":200,"vw":40.2},{"c":40.6603,"h":40.68,"l":40.6603,"n":5,"o":40.68,"t":"2026-10-14T11:40:00Z","v":1068,"vw":40.667339},{"c":40.6,"h":40.68,"l":40.59,"n":40,"o":40.68,"t":"2026-10-14T11:45:00Z","v":1403,"vw":40.605119},{"c":40.34,"h":40.34,"l":40.32,"n":11,"o":40.32,"t":"2026-10-14T12:30:00Z","v":653,"vw":40.328333},{"c":40.06,"h":40.06,"l":40.06,"n":10,"o":40.06,"t":"2026-10-14T12:35:00Z","v":318,"vw":40.06},{"c":40,"h":40.01,"l":40,"n":17,"o":40.01,"t":"2026-10-14T12:45:00Z","v":541,"vw":40.005261},{"c":39.99,"h":40.01,"l":39.99,"n":16,"o":40.01,"t":"2026-10-14T12:55:00Z","v":543,"vw":39.997138},{"c":40.145,"h":40.4,"l":39.9,"n":340,"o":39.9,"t":"2026-10-14T13:30:00Z","v":49076,"vw":40.130472},{"c":40.345,"h":40.37,"l":40.145,"n":588,"o":40.145,"t":"2026-10-14T13:35:00Z","v":44936,"vw":40.26532},{"c":40.17,"h":40.415,"l":40.17,"n":628,"o":40.355,"t":"2026-10-14T13:40:00Z","v":51233,"vw":40.252215},{"c":39.935,"h":40.19,"l":39.895,"n":1505,"o":40.15,"t":"2026-10-14T13:45:00Z","v":144652,"vw":40.000848},{"c":39.866,"h":40.03,"l":39.83,"n":1406,"o":39.92,"t":"2026-10-14T13:50:00Z","v":154892,"vw":39.941393},{"c":39.86,"h":39.91,"l":39.8401,"n":518,"o":39.89,"t":"2026-10-14T13:55:00Z","v":27076,"vw":39.876616},{"c":39.66,"h":39.92,"l":39.66,"n":817,"o":39.84,"t":"2026-10-14T14:00:00Z","v":44619,"vw":39.802119},{"c":39.8,"h":39.86,"l":39.65,"n":1328,"o":39.66,"t":"2026-10-14T14:05:00Z","v":127424,"vw":39.775902},{"c":39.725,"h":39.81,"l":39.715,"n":888,"o":39.8,"t":"2026-10-14T14:10:00Z","v":114663,"vw":39.744216},{"c":39.73,"h":39.79,"l":39.7,"n":1087,"o":39.73,"t":"2026-10-14T14:15:00Z","v":77486,"vw":39.727106},{"c":39.71,"h":39.77,"l":39.69,"n":605,"o":39.72,"t":"2026-10-14T14:20:00Z","v":22162,"vw":39.722977},{"c":39.84,"h":39.9,"l":39.705,"n":786,"o":39.705,"t":"2026-10-14T14:25:00Z","v":36757,"vw":39.808008},{"c":39.87,"h":39.91,"l":39.83,"n":562,"o":39.83,"t":"2026-10-14T14:30:00Z","v":21991,"vw":39.872136},{"c":39.78,"h":39.91,"l":39.77,"n":857,"o":39.85,"t":"2026-10-14T14:35:00Z","v":44797,"vw":39.83004},{"c":39.94,"h":39.98,"l":39.77,"n":594,"o":39.77,"t":"2026-10-14T14:40:00Z","v":19928,"vw":39.894275},{"c":39.78,"h":39.975,"l":39.77,"n":986,"o":39.92,"t":"2026-10-14T14:45:00Z","v":94210,"vw":39.927028},{"c":39.63,"h":39.8,"l":39.61,"n":916,"o":39.78,"t":"2026-10-14T14:50:00Z","v":50515,"vw":39.684041},{"c":39.64,"h":39.675,"l":39.6,"n":622,"o":39.64,"t":"2026-10-14T14:55:00Z","v":21979,"vw":39.640973},{"c":39.44,"h":39.63,"l":39.43,"n":1939,"o":39.63,"t":"2026-10-14T15:00:00Z","v":159419,"vw":39.49507},{"c":39.45,"h":39.51,"l":39.41,"n":1035,"o":39.44,"t":"2026-10-14T15:05:00Z","v":116340,"vw":39.453292},{"c":39.55,"h":39.605,"l":39.45,"n":594,"o":39.455,"t":"2026-10-14T15:10:00Z","v":33654,"vw":39.555975},{"c":39.62,"h":39.635,"l":39.55,"n":562,"o":39.55,"t":"2026-10-14T15:15:00Z","v":29049,"vw":39.599716},{"c":39.57,"h":39.63,"l":39.56,"n":554,"o":39.61,"t":"2026-10-14T15:20:00Z","v":26209,"vw":39.588344},{"c":39.6,"h":39.6,"l":39.555,"n":455,"o":39.57,"t":"2026-10-14T15:25:00Z","v":23102,"vw":39.586201},{"c":39.55,"h":39.59,"l":39.54,"n":491,"o":39.59,"t":"2026-10-14T15:30:00Z","v":27449,"vw":39.558338},{"c":39.53,"h":39.585,"l":39.5001,"n":631,"o":39.56,"t":"2026-10-14T15:35:00Z","v":32345,"vw":39.535774},{"c":39.535,"h":39.54,"l":39.51,"n":631,"o":39.52,"t":"2026-10-14T15:40:00Z","v":30306,"vw":39.525102},{"c":39.55,"h":39.58,"l":39.51,"n":608,"o":39.54,"t":"2026-10-14T15:45:00Z","v":28205,"vw":39.546734},{"c":39.53,"h":39.56,"l":39.51,"n":531,"o":39.55,"t":"2026-10-14T15:50:00Z","v":23326,"vw":39.532746},{"c":39.5,"h":39.52,"l":39.46,"n":584,"o":39.52,"t":"2026-10-14T15:55:00Z","v":33806,"vw":39.482506},{"c":39.52,"h":39.53,"l":39.46,"n":558,"o":39.5,"t":"2026-10-14T16:00:00Z","v":28159,"vw":39.481997},{"c":39.49,"h":39.55,"l":39.49,"n":554,"o":39.515,"t":"2026-10-14T16:05:00Z","v":36879,"vw":39.514747},{"c":39.415,"h":39.475,"l":39.365,"n":652,"o":39.47,"t":"2026-10-14T16:10:00Z","v":48451,"vw":39.431631},{"c":39.44,"h":39.4608,"l":39.405,"n":731,"o":39.42,"t":"2026-10-14T16:15:00Z","v":49341,"vw":39.420397},{"c":39.43,"h":39.46,"l":39.425,"n":446,"o":39.43,"t":"2026-10-14T16:20:00Z","v":18639,"vw":39.439721},{"c":39.34,"h":39.42,"l":39.34,"n":827,"o":39.42,"t":"2026-10-14T16:25:00Z","v":61535,"vw":39.38092},{"c":39.32,"h":39.39,"l":39.315,"n":809,"o":39.33,"t":"2026-10-14T16:30:00Z","v":94222,"vw":39.349372},{"c":39.315,"h":39.35,"l":39.305,"n":689,"o":39.32,"t":"2026-10-14T16:35:00Z","v":49157,"vw":39.321396},{"c":39.33,"h":39.39,"l":39.31,"n":597,"o":39.315,"t":"2026-10-14T16:40:00Z","v":42966,"vw":39.334997},{"c":39.32,"h":39.345,"l":39.31,"n":508,"o":39.33,"t":"2026-10-14T16:45:00Z","v":24993,"vw":39.322946},{"c":39.34,"h":39.36,"l":39.31,"n":766,"o":39.325,"t":"2026-10-14T16:50:00Z","v":56087,"vw":39.328701},{"c":39.2839,"h":39.35,"l":39.24,"n":835,"o":39.35,"t":"2026-10-14T16:55:00Z","v":68826,"vw":39.28648},{"c":39.23,"h":39.33,"l":39.21,"n":788,"o":39.28,"t":"2026-10-14T17:00:00Z","v":48179,"vw":39.256714},{"c":39.21,"h":39.23,"l":39.185,"n":513,"o":39.226,"t":"2026-10-14T17:05:00Z","v":36205,"vw":39.209219},{"c":39.29,"h":39.29,"l":39.2137,"n":683,"o":39.22,"t":"2026-10-14T17:10:00Z","v":36948,"vw":39.25636},{"c":39.32,"h":39.35,"l":39.27,"n":882,"o":39.29,"t":"2026-10-14T17:15:00Z","v":75239,"vw":39.321681},{"c":39.35,"h":39.4,"l":39.32,"n":685,"o":39.32,"t":"2026-10-14T17:20:00Z","v":29692,"vw":39.344125},{"c":39.35,"h":39.375,"l":39.32,"n":557,"o":39.37,"t":"2026-10-14T17:25:00Z","v":26831,"vw":39.346581},{"c":39.31,"h":39.34,"l":39.295,"n":602,"o":39.34,"t":"2026-10-14T17:30:00Z","v":30546,"vw":39.312377},{"c":39.265,"h":39.31,"l":39.24,"n":485,"o":39.31,"t":"2026-10-14T17:35:00Z","v":24368,"vw":39.269842},{"c":39.245,"h":39.27,"l":39.225,"n":443,"o":39.265,"t":"2026-10-14T17:40:00Z","v":19671,"vw":39.245282},{"c":39.2,"h":39.26,"l":39.16,"n":811,"o":39.2409,"t":"2026-10-14T17:45:00Z","v":45881,"vw":39.210857},{"c":39.1719,"h":39.195,"l":39.155,"n":503,"o":39.19,"t":"2026-10-14T17:50:00Z","v":21877,"vw":39.170804},{"c":39.155,"h":39.175,"l":39.11,"n":667,"o":39.17,"t":"2026-10-14T17:55:00Z","v":30424,"vw":39.131314},{"c":39.14,"h":39.15,"l":39.09,"n":624,"o":39.14,"t":"2026-10-14T18:00:00Z","v":54262,"vw":39.114632},{"c":39.12,"h":39.16,"l":39.1,"n":470,"o":39.14,"t":"2026-10-14T18:05:00Z","v":19440,"vw":39.127067},{"c":39.19,"h":39.2,"l":39.115,"n":472,"o":39.115,"t":"2026-10-14T18:10:00Z","v":20016,"vw":39.170985},{"c":39.24,"h":39.2725,"l":39.19,"n":464,"o":39.19,"t":"2026-10-14T18:15:00Z","v":18788,"vw":39.242243},{"c":39.22,"h":39.27,"l":39.19,"n":507,"o":39.25,"t":"2026-10-14T18:20:00Z","v":30415,"vw":39.226005},{"c":39.27,"h":39.27,"l":39.1595,"n":675,"o":39.23,"t":"2026-10-14T18:25:00Z","v":63663,"vw":39.196524},{"c":39.275,"h":39.28,"l":39.23,"n":452,"o":39.265,"t":"2026-10-14T18:30:00Z","v":15124,"vw":39.255567},{"c":39.305,"h":39.35,"l":39.275,"n":769,"o":39.275,"t":"2026-10-14T18:35:00Z","v":62789,"vw":39.303029},{"c":39.31,"h":39.315,"l":39.26,"n":499,"o":39.305,"t":"2026-10-14T18:40:00Z","v":21720,"vw":39.293272},{"c":39.32,"h":39.33,"l":39.275,"n":612,"o":39.31,"t":"2026-10-14T18:45:00Z","v":24255,"vw":39.29806},{"c":39.35,"h":39.35,"l":39.28,"n":590,"o":39.315,"t":"2026-10-14T18:50:00Z","v":23071,"vw":39.302429},{"c":39.3,"h":39.38,"l":39.3,"n":628,"o":39.3551,"t":"2026-10-14T18:55:00Z","v":29099,"vw":39.325836},{"c":39.28,"h":39.31,"l":39.26,"n":629,"o":39.3,"t":"2026-10-14T19:00:00Z","v":26716,"vw":39.282399},{"c":39.3,"h":39.325,"l":39.255,"n":750,"o":39.27,"t":"2026-10-14T19:05:00Z","v":41402,"vw":39.288836},{"c":39.24,"h":39.31,"l":39.23,"n":952,"o":39.3,"t":"2026-10-14T19:10:00Z","v":58545,"vw":39.266725},{"c":39.3,"h":39.3,"l":39.23,"n":818,"o":39.24,"t":"2026-10-14T19:15:00Z","v":56723,"vw":39.251828},{"c":39.35,"h":39.4,"l":39.29,"n":1213,"o":39.305,"t":"2026-10-14T19:20:00Z","v":74716,"vw":39.345131},{"c":39.365,"h":39.415,"l":39.35,"n":947,"o":39.355,"t":"2026-10-14T19:25:00Z","v":65157,"vw":39.380217},{"c":39.49,"h":39.535,"l":39.365,"n":1741,"o":39.37,"t":"2026-10-14T19:30:00Z","v":223096,"vw":39.439237},{"c":39.435,"h":39.49,"l":39.42,"n":1105,"o":39.49,"t":"2026-10-14T19:35:00Z","v":63460,"vw":39.448765},{"c":39.4788,"h":39.4999,"l":39.42,"n":1039,"o":39.435,"t":"2026-10-14T19:40:00Z","v":60640,"vw":39.469738},{"c":39.395,"h":39.485,"l":39.395,"n":1746,"o":39.475,"t":"2026-10-14T19:45:00Z","v":156308,"vw":39.441656},{"c":39.42,"h":39.44,"l":39.375,"n":2545,"o":39.4,"t":"2026-10-14T19:50:00Z","v":211154,"vw":39.405728},{"c":39.355,"h":39.45,"l":39.3,"n":6590,"o":39.42,"t":"2026-10-14T19:55:00Z","v":619075,"vw":39.365006},{"c":39.38,"h":39.39,"l":39.34,"n":75,"o":39.34,"t":"2026-10-14T20:00:00Z","v":1110450,"vw":39.340014},{"c":39.72,"h":39.72,"l":39.72,"n":9,"o":39.72,"t":"2026-10-14T20:10:00Z","v":258,"vw":39.72},{"c":39.1486,"h":39.1486,"l":39.1486,"n":2,"o":39.1486,"t":"2026-10-14T20:15:00Z","v":330,"vw":39.1486},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-10-14T21:15:00Z","v":100,"vw":39.43},{"c":39.34,"h":39.48,"l":39.34,"n":11,"o":39.34,"t":"2026-10-14T23:05:00Z","v":603,"vw":39.368056},{"c":39.66,"h":39.66,"l":39.65,"n":8,"o":39.65,"t":"2026-10-14T23:10:00Z","v":2010,"vw":39.658954},{"c":39.48,"h":39.5,"l":39.47,"n":8,"o":39.5,"t":"2026-10-14T23:30:00Z","v":890,"vw":39.482187},{"c":39.47,"h":39.47,"l":39.47,"n":3,"o":39.47,"t":"2026-10-14T23:40:00Z","v":202,"vw":39.47},{"c":39.76,"h":39.76,"l":39.76,"n":1,"o":39.76,"t":"2026-10-15T11:00:00Z","v":1000,"vw":39.76},{"c":40.34,"h":40.4,"l":40.34,"n":3,"o":40.4,"t":"2026-10-15T11:50:00Z","v":283,"vw":40.361583},{"c":39.48,"h":39.48,"l":39.48,"n":2,"o":39.48,"t":"2026-10-15T13:10:00Z","v":126,"vw":39.48},{"c":39.38,"h":39.38,"l":39.38,"n":2,"o":39.38,"t":"2026-10-15T13:20:00Z","v":253,"vw":39.38},{"c":39.42,"h":39.47,"l":39.25,"n":463,"o":39.47,"t":"2026-10-15T13:30:00Z","v":45898,"vw":39.436728},{"c":39.355,"h":39.55,"l":39.29,"n":965,"o":39.36,"t":"2026-10-15T13:35:00Z","v":68988,"vw":39.441677},{"c":39.3,"h":39.5,"l":39.26,"n":620,"o":39.3634,"t":"2026-10-15T13:40:00Z","v":39721,"vw":39.438968},{"c":39.51,"h":39.51,"l":39.25,"n":871,"o":39.305,"t":"2026-10-15T13:45:00Z","v":48525,"vw":39.348262},{"c":39.38,"h":39.54,"l":39.38,"n":670,"o":39.51,"t":"2026-10-15T13:50:00Z","v":31423,"vw":39.490876},{"c":39.405,"h":39.42,"l":39.35,"n":747,"o":39.36,"t":"2026-10-15T13:55:00Z","v":45369,"vw":39.383605},{"c":39.66,"h":39.67,"l":39.36,"n":1346,"o":39.4,"t":"2026-10-15T14:00:00Z","v":130854,"vw":39.517214},{"c":39.57,"h":39.76,"l":39.54,"n":1148,"o":39.67,"t":"2026-10-15T14:05:00Z","v":102213,"vw":39.624197},{"c":39.71,"h":39.71,"l":39.57,"n":1161,"o":39.57,"t":"2026-10-15T14:10:00Z","v":111193,"vw":39.642056},{"c":39.64,"h":39.715,"l":39.63,"n":793,"o":39.715,"t":"2026-10-15T14:15:00Z","v":75732,"vw":39.659776},{"c":39.675,"h":39.69,"l":39.61,"n":573,"o":39.64,"t":"2026-10-15T14:20:00Z","v":46326,"vw":39.649809},{"c":39.665,"h":39.705,"l":39.65,"n":887,"o":39.67,"t":"2026-10-15T14:25:00Z","v":79770,"vw":39.682809},{"c":39.82,"h":39.86,"l":39.66,"n":923,"o":39.66,"t":"2026-10-15T14:30:00Z","v":100347,"vw":39.795494},{"c":39.82,"h":39.88,"l":39.8,"n":936,"o":39.82,"t":"2026-10-15T14:35:00Z","v":69924,"vw":39.839987},{"c":39.95,"h":40.03,"l":39.78,"n":888,"o":39.82,"t":"2026-10-15T14:40:00Z","v":117320,"vw":39.938109},{"c":39.98,"h":39.99,"l":39.89,"n":628,"o":39.945,"t":"2026-10-15T14:45:00Z","v":43232,"vw":39.936242},{"c":40.03,"h":40.06,"l":39.965,"n":477,"o":39.98,"t":"2026-10-15T14:50:00Z","v":24192,"vw":40.024317},{"c":40.005,"h":40.06,"l":39.98,"n":653,"o":40.03,"t":"2026-10-15T14:55:00Z","v":31905,"vw":40.018819},{"c":40.11,"h":40.115,"l":40,"n":491,"o":40.01,"t":"2026-10-15T15:00:00Z","v":28287,"vw":40.047365},{"c":40.1,"h":40.115,"l":40.03,"n":724,"o":40.115,"t":"2026-10-15T15:05:00Z","v":37759,"vw":40.078699},{"c":40.21,"h":40.24,"l":40.1,"n":769,"o":40.1,"t":"2026-10-15T15:10:00Z","v":38066,"vw":40.188348},{"c":40.239,"h":40.3,"l":40.21,"n":633,"o":40.21,"t":"2026-10-15T15:15:00Z","v":39312,"vw":40.257361},{"c":40.23,"h":40.28,"l":40.16,"n":501,"o":40.24,"t":"2026-10-15T15:20:00Z","v":24585,"vw":40.218514},{"c":40.17,"h":40.26,"l":40.16,"n":503,"o":40.23,"t":"2026-10-15T15:25:00Z","v":22955,"vw":40.204972},{"c":40.0923,"h":40.18,"l":40.07,"n":501,"o":40.18,"t":"2026-10-15T15:30:00Z","v":33959,"vw":40.127327},{"c":40.07,"h":40.12,"l":40.02,"n":461,"o":40.1,"t":"2026-10-15T15:35:00Z","v":26916,"vw":40.087224},{"c":40.07,"h":40.1,"l":40.065,"n":465,"o":40.075,"t":"2026-10-15T15:40:00Z","v":23956,"vw":40.084144},{"c":40.11,"h":40.15,"l":40.08,"n":422,"o":40.08,"t":"2026-10-15T15:45:00Z","v":14520,"vw":40.105748},{"c":40.12,"h":40.15,"l":40.09,"n":425,"o":40.1,"t":"2026-10-15T15:50:00Z","v":29509,"vw":40.114366},{"c":40.17,"h":40.175,"l":40.12,"n":447,"o":40.13,"t":"2026-10-15T15:55:00Z","v":18808,"vw":40.15231},{"c":40.16,"h":40.19,"l":40.145,"n":420,"o":40.18,"t":"2026-10-15T16:00:00Z","v":21884,"vw":40.165579},{"c":40.015,"h":40.165,"l":39.985,"n":1121,"o":40.155,"t":"2026-10-15T16:05:00Z","v":66816,"vw":40.038037},{"c":39.945,"h":40.025,"l":39.925,"n":543,"o":40.02,"t":"2026-10-15T16:10:00Z","v":26510,"vw":39.972612},{"c":39.99,"h":40.03,"l":39.9495,"n":588,"o":39.9495,"t":"2026-10-15T16:15:00Z","v":70474,"vw":39.997345},{"c":40.065,"h":40.085,"l":39.99,"n":356,"o":39.99,"t":"2026-10-15T16:20:00Z","v":13552,"vw":40.050551},{"c":40.01,"h":40.12,"l":40.01,"n":664,"o":40.065,"t":"2026-10-15T16:25:00Z","v":65067,"vw":40.07199},{"c":40.02,"h":40.05,"l":40,"n":631,"o":40.02,"t":"2026-10-15T16:30:00Z","v":46831,"vw":40.029459},{"c":40.05,"h":40.06,"l":40.015,"n":467,"o":40.02,"t":"2026-10-15T16:35:00Z","v":19291,"vw":40.041889},{"c":40.07,"h":40.07,"l":40.025,"n":406,"o":40.05,"t":"2026-10-15T16:40:00Z","v":26612,"vw":40.040174},{"c":40.055,"h":40.09,"l":40.05,"n":402,"o":40.07,"t":"2026-10-15T16:45:00Z","v":15254,"vw":40.071622},{"c":40.125,"h":40.13,"l":40.055,"n":470,"o":40.06,"t":"2026-10-15T16:50:00Z","v":26114,"vw":40.08204},{"c":40.11,"h":40.14,"l":40.1,"n":440,"o":40.12,"t":"2026-10-15T16:55:00Z","v":27016,"vw":40.124321},{"c":40.11,"h":40.13,"l":40.08,"n":431,"o":40.105,"t":"2026-10-15T17:00:00Z","v":24674,"vw":40.105295},{"c":40.1,"h":40.145,"l":40.1,"n":329,"o":40.13,"t":"2026-10-15T17:05:00Z","v":13952,"vw":40.127395},{"c":40.11,"h":40.12,"l":40.06,"n":501,"o":40.09,"t":"2026-10-15T17:10:00Z","v":24384,"vw":40.086973},{"c":40.17,"h":40.18,"l":40.105,"n":292,"o":40.11,"t":"2026-10-15T17:15:00Z","v":19827,"vw":40.140674},{"c":40.14,"h":40.165,"l":40.125,"n":371,"o":40.16,"t":"2026-10-15T17:20:00Z","v":27303,"vw":40.145489},{"c":40.22,"h":40.23,"l":40.135,"n":670,"o":40.14,"t":"2026-10-15T17:25:00Z","v":34169,"vw":40.180066},{"c":40.31,"h":40.32,"l":40.23,"n":574,"o":40.23,"t":"2026-10-15T17:30:00Z","v":28587,"vw":40.298989},{"c":40.295,"h":40.315,"l":40.285,"n":399,"o":40.3,"t":"2026-10-15T17:35:00Z","v":21663,"vw":40.293303},{"c":40.31,"h":40.34,"l":40.29,"n":504,"o":40.29,"t":"2026-10-15T17:40:00Z","v":31121,"vw":40.308866},{"c":40.365,"h":40.4,"l":40.305,"n":508,"o":40.305,"t":"2026-10-15T17:45:00Z","v":31523,"vw":40.352634},{"c":40.34,"h":40.44,"l":40.34,"n":726,"o":40.36,"t":"2026-10-15T17:50:00Z","v":44760,"vw":40.376359},{"c":40.42,"h":40.42,"l":40.33,"n":573,"o":40.345,"t":"2026-10-15T17:55:00Z","v":29229,"vw":40.372742},{"c":40.43,"h":40.456,"l":40.405,"n":964,"o":40.41,"t":"2026-10-15T18:00:00Z","v":52265,"vw":40.425753},{"c":40.365,"h":40.435,"l":40.36,"n":616,"o":40.425,"t":"2026-10-15T18:05:00Z","v":28608,"vw":40.405534},{"c":40.42,"h":40.42,"l":40.365,"n":480,"o":40.365,"t":"2026-10-15T18:10:00Z","v":22673,"vw":40.383701},{"c":40.355,"h":40.43,"l":40.355,"n":704,"o":40.425,"t":"2026-10-15T18:15:00Z","v":34317,"vw":40.401218},{"c":40.33,"h":40.355,"l":40.31,"n":469,"o":40.35,"t":"2026-10-15T18:20:00Z","v":26515,"vw":40.335798},{"c":40.37,"h":40.38,"l":40.33,"n":426,"o":40.33,"t":"2026-10-15T18:25:00Z","v":21942,"vw":40.362644},{"c":40.39,"h":40.415,"l":40.3735,"n":463,"o":40.375,"t":"2026-10-15T18:30:00Z","v":15026,"vw":40.389511},{"c":40.429,"h":40.45,"l":40.385,"n":445,"o":40.385,"t":"2026-10-15T18:35:00Z","v":22876,"vw":40.412394},{"c":40.46,"h":40.48,"l":40.43,"n":575,"o":40.43,"t":"2026-10-15T18:40:00Z","v":47459,"vw":40.457834},{"c":40.5,"h":40.53,"l":40.435,"n":554,"o":40.45,"t":"2026-10-15T18:45:00Z","v":21578,"vw":40.471724},{"c":40.465,"h":40.52,"l":40.465,"n":600,"o":40.49,"t":"2026-10-15T18:50:00Z","v":30708,"vw":40.496623},{"c":40.47,"h":40.49,"l":40.4442,"n":681,"o":40.46,"t":"2026-10-15T18:55:00Z","v":42912,"vw":40.459137},{"c":40.56,"h":40.59,"l":40.49,"n":625,"o":40.49,"t":"2026-10-15T19:00:00Z","v":30262,"vw":40.551709},{"c":40.589,"h":40.6,"l":40.555,"n":655,"o":40.555,"t":"2026-10-15T19:05:00Z","v":37904,"vw":40.581887},{"c":40.585,"h":40.62,"l":40.57,"n":768,"o":40.59,"t":"2026-10-15T19:10:00Z","v":33244,"vw":40.590491},{"c":40.59,"h":40.61,"l":40.56,"n":712,"o":40.59,"t":"2026-10-15T19:15:00Z","v":32663,"vw":40.583723},{"c":40.675,"h":40.71,"l":40.58,"n":901,"o":40.58,"t":"2026-10-15T19:20:00Z","v":48636,"vw":40.675558},{"c":40.66,"h":40.69,"l":40.635,"n":929,"o":40.67,"t":"2026-10-15T19:25:00Z","v":37201,"vw":40.658463},{"c":40.765,"h":40.8,"l":40.67,"n":1304,"o":40.67,"t":"2026-10-15T19:30:00Z","v":78134,"vw":40.748946},{"c":40.77,"h":40.84,"l":40.765,"n":1144,"o":40.769,"t":"2026-10-15T19:35:00Z","v":59787,"vw":40.800545},{"c":40.825,"h":40.84,"l":40.7,"n":1457,"o":40.77,"t":"2026-10-15T19:40:00Z","v":73367,"vw":40.76951},{"c":40.83,"h":40.88,"l":40.795,"n":1678,"o":40.825,"t":"2026-10-15T19:45:00Z","v":113991,"vw":40.836202},{"c":40.835,"h":40.92,"l":40.8,"n":3470,"o":40.82,"t":"2026-10-15T19:50:00Z","v":296643,"vw":40.864658},{"c":40.815,"h":40.915,"l":40.795,"n":6480,"o":40.83,"t":"2026-10-15T19:55:00Z","v":596863,"vw":40.853506},{"c":40.6,"h":40.83,"l":40.57,"n":190,"o":40.83,"t":"2026-10-15T20:00:00Z","v":1194131,"vw":40.826947},{"c":40.6,"h":40.6,"l":40.6,"n":27,"o":40.6,"t":"2026-10-15T20:05:00Z","v":4374,"vw":40.6},{"c":40.5,"h":40.55,"l":40.5,"n":82,"o":40.55,"t":"2026-10-15T20:10:00Z","v":12732,"vw":40.541506},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-15T20:40:00Z","v":500,"vw":40.7},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-15T22:10:00Z","v":500,"vw":40.2},{"c":40.65,"h":40.65,"l":40.61,"n":22,"o":40.61,"t":"2026-10-15T23:05:00Z","v":2200,"vw":40.647727},{"c":40.6899,"h":40.69,"l":40.6899,"n":2,"o":40.69,"t":"2026-10-15T23:10:00Z","v":400,"vw":40.68995},{"c":40.7,"h":40.7,"l":40.7,"n":2,"o":40.7,"t":"2026-10-15T23:50:00Z","v":9304,"vw":40.7},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-16T10:20:00Z","v":150,"vw":41},{"c":40.98,"h":40.98,"l":40.98,"n":3,"o":40.98,"t":"2026-10-16T10:25:00Z","v":119,"vw":40.98},{"c":40.85,"h":40.86,"l":40.85,"n":3,"o":40.86,"t":"2026-10-16T10:45:00Z","v":830,"vw":40.852421},{"c":40.8766,"h":40.8766,"l":40.8766,"n":1,"o":40.8766,"t":"2026-10-16T12:10:00Z","v":200,"vw":40.8766},{"c":40.75,"h":40.75,"l":40.75,"n":127,"o":40.75,"t":"2026-10-16T13:00:00Z","v":491,"vw":40.75},{"c":40.75,"h":40.75,"l":40.75,"n":76,"o":40.75,"t":"2026-10-16T13:05:00Z","v":479,"vw":40.75},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-16T13:15:00Z","v":100,"vw":40.8},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-16T13:20:00Z","v":100,"vw":40.8},{"c":40.86,"h":40.86,"l":40.86,"n":2,"o":40.86,"t":"2026-10-16T13:25:00Z","v":105,"vw":40.86},{"c":40.89,"h":41.1098,"l":40.81,"n":429,"o":40.91,"t":"2026-10-16T13:30:00Z","v":166614,"vw":40.865188},{"c":41.15,"h":41.15,"l":40.9,"n":476,"o":40.9799,"t":"2026-10-16T13:35:00Z","v":23501,"vw":41.051873},{"c":41.15,"h":41.25,"l":41.11,"n":640,"o":41.11,"t":"2026-10-16T13:40:00Z","v":34730,"vw":41.186874},{"c":41.05,"h":41.18,"l":41.03,"n":668,"o":41.15,"t":"2026-10-16T13:45:00Z","v":52172,"vw":41.104759},{"c":41.11,"h":41.115,"l":41.05,"n":659,"o":41.05,"t":"2026-10-16T13:50:00Z","v":64008,"vw":41.089682},{"c":41.08,"h":41.1717,"l":41.08,"n":662,"o":41.11,"t":"2026-10-16T13:55:00Z","v":49483,"vw":41.136099},{"c":41.03,"h":41.215,"l":41.03,"n":733,"o":41.09,"t":"2026-10-16T14:00:00Z","v":54540,"vw":41.127084},{"c":40.96,"h":41.06,"l":40.96,"n":558,"o":41.025,"t":"2026-10-16T14:05:00Z","v":25673,"vw":41.015798},{"c":41.01,"h":41.05,"l":40.95,"n":744,"o":40.95,"t":"2026-10-16T14:10:00Z","v":36712,"vw":41.005124},{"c":41.095,"h":41.1,"l":41.02,"n":707,"o":41.02,"t":"2026-10-16T14:15:00Z","v":33173,"vw":41.051203},{"c":41.16,"h":41.17,"l":41.0998,"n":798,"o":41.1,"t":"2026-10-16T14:20:00Z","v":32564,"vw":41.137426},{"c":41.08,"h":41.23,"l":41.05,"n":985,"o":41.17,"t":"2026-10-16T14:25:00Z","v":53683,"vw":41.1287},{"c":41.07,"h":41.1,"l":41.035,"n":701,"o":41.07,"t":"2026-10-16T14:30:00Z","v":20686,"vw":41.073237},{"c":41.04,"h":41.1,"l":41.02,"n":869,"o":41.06,"t":"2026-10-16T14:35:00Z","v":79973,"vw":41.060348},{"c":41.01,"h":41.04,"l":40.96,"n":505,"o":41.04,"t":"2026-10-16T14:40:00Z","v":32404,"vw":40.998441},{"c":41.05,"h":41.05,"l":40.98,"n":618,"o":41.02,"t":"2026-10-16T14:45:00Z","v":28538,"vw":41.026831},{"c":41.06,"h":41.095,"l":41.045,"n":416,"o":41.05,"t":"2026-10-16T14:50:00Z","v":14608,"vw":41.065626},{"c":41.075,"h":41.13,"l":41.06,"n":504,"o":41.07,"t":"2026-10-16T14:55:00Z","v":16857,"vw":41.102005},{"c":41.085,"h":41.11,"l":41.05,"n":571,"o":41.065,"t":"2026-10-16T15:00:00Z","v":25541,"vw":41.087774},{"c":41.12,"h":41.15,"l":41.07,"n":559,"o":41.08,"t":"2026-10-16T15:05:00Z","v":26725,"vw":41.111967},{"c":41.07,"h":41.12,"l":41.06,"n":708,"o":41.12,"t":"2026-10-16T15:10:00Z","v":30510,"vw":41.089728},{"c":41.06,"h":41.08,"l":41,"n":528,"o":41.065,"t":"2026-10-16T15:15:00Z","v":23274,"vw":41.04722},{"c":40.98,"h":41.08,"l":40.965,"n":556,"o":41.06,"t":"2026-10-16T15:20:00Z","v":20765,"vw":41.027177},{"c":40.985,"h":41.025,"l":40.95,"n":612,"o":40.99,"t":"2026-10-16T15:25:00Z","v":22715,"vw":40.988398},{"c":40.91,"h":40.995,"l":40.91,"n":671,"o":40.9803,"t":"2026-10-16T15:30:00Z","v":33322,"vw":40.94979},{"c":40.74,"h":40.915,"l":40.74,"n":697,"o":40.9,"t":"2026-10-16T15:35:00Z","v":29902,"vw":40.847682},{"c":40.69,"h":40.765,"l":40.66,"n":516,"o":40.75,"t":"2026-10-16T15:40:00Z","v":16390,"vw":40.697877},{"c":40.64,"h":40.76,"l":40.64,"n":643,"o":40.69,"t":"2026-10-16T15:45:00Z","v":31412,"vw":40.687934},{"c":40.5681,"h":40.665,"l":40.5681,"n":550,"o":40.63,"t":"2026-10-16T15:50:00Z","v":21051,"vw":40.629662},{"c":40.54,"h":40.56,"l":40.48,"n":516,"o":40.56,"t":"2026-10-16T15:55:00Z","v":21992,"vw":40.51405},{"c":40.54,"h":40.56,"l":40.46,"n":682,"o":40.53,"t":"2026-10-16T16:00:00Z","v":27215,"vw":40.506431},{"c":40.59,"h":40.635,"l":40.535,"n":694,"o":40.535,"t":"2026-10-16T16:05:00Z","v":40738,"vw":40.585933},{"c":40.66,"h":40.66,"l":40.58,"n":754,"o":40.58,"t":"2026-10-16T16:10:00Z","v":39799,"vw":40.607013},{"c":40.61,"h":40.69,"l":40.56,"n":659,"o":40.67,"t":"2026-10-16T16:15:00Z","v":27247,"vw":40.608157},{"c":40.61,"h":40.67,"l":40.6,"n":498,"o":40.62,"t":"2026-10-16T16:20:00Z","v":18560,"vw":40.629701},{"c":40.57,"h":40.615,"l":40.56,"n":491,"o":40.61,"t":"2026-10-16T16:25:00Z","v":20325,"vw":40.588465},{"c":40.59,"h":40.595,"l":40.53,"n":627,"o":40.56,"t":"2026-10-16T16:30:00Z","v":34285,"vw":40.565861},{"c":40.53,"h":40.6,"l":40.52,"n":1076,"o":40.6,"t":"2026-10-16T16:35:00Z","v":79029,"vw":40.564055},{"c":40.595,"h":40.6,"l":40.5,"n":572,"o":40.535,"t":"2026-10-16T16:40:00Z","v":37679,"vw":40.551349},{"c":40.52,"h":40.62,"l":40.51,"n":837,"o":40.61,"t":"2026-10-16T16:45:00Z","v":41001,"vw":40.570097},{"c":40.49,"h":40.515,"l":40.46,"n":560,"o":40.515,"t":"2026-10-16T16:50:00Z","v":21927,"vw":40.489716},{"c":40.45,"h":40.48,"l":40.385,"n":577,"o":40.48,"t":"2026-10-16T16:55:00Z","v":23506,"vw":40.416434},{"c":40.29,"h":40.475,"l":40.275,"n":711,"o":40.46,"t":"2026-10-16T17:00:00Z","v":40933,"vw":40.386455},{"c":40.1,"h":40.285,"l":40.08,"n":784,"o":40.285,"t":"2026-10-16T17:05:00Z","v":40931,"vw":40.188017},{"c":40.125,"h":40.16,"l":40.08,"n":840,"o":40.1,"t":"2026-10-16T17:10:00Z","v":65122,"vw":40.112984},{"c":40.07,"h":40.135,"l":40.07,"n":781,"o":40.12,"t":"2026-10-16T17:15:00Z","v":70356,"vw":40.103931},{"c":40.09,"h":40.12,"l":40.07,"n":779,"o":40.08,"t":"2026-10-16T17:20:00Z","v":42045,"vw":40.098163},{"c":40.11,"h":40.13,"l":40.045,"n":725,"o":40.095,"t":"2026-10-16T17:25:00Z","v":44032,"vw":40.098811},{"c":40.1008,"h":40.14,"l":40.04,"n":621,"o":40.11,"t":"2026-10-16T17:30:00Z","v":34441,"vw":40.104667},{"c":40.1,"h":40.14,"l":40.065,"n":646,"o":40.11,"t":"2026-10-16T17:35:00Z","v":23155,"vw":40.097409},{"c":40.1,"h":40.25,"l":40.06,"n":903,"o":40.09,"t":"2026-10-16T17:40:00Z","v":49226,"vw":40.132194},{"c":40.01,"h":40.08,"l":39.995,"n":605,"o":40.08,"t":"2026-10-16T17:45:00Z","v":25097,"vw":40.027426},{"c":39.9435,"h":40.01,"l":39.925,"n":644,"o":40.005,"t":"2026-10-16T17:50:00Z","v":21604,"vw":39.969012},{"c":39.81,"h":39.94,"l":39.81,"n":648,"o":39.9381,"t":"2026-10-16T17:55:00Z","v":30274,"vw":39.872904},{"c":39.85,"h":39.86,"l":39.77,"n":894,"o":39.81,"t":"2026-10-16T18:00:00Z","v":41046,"vw":39.822293},{"c":39.88,"h":39.88,"l":39.795,"n":744,"o":39.84,"t":"2026-10-16T18:05:00Z","v":29538,"vw":39.840386},{"c":39.755,"h":39.88,"l":39.73,"n":791,"o":39.88,"t":"2026-10-16T18:10:00Z","v":35437,"vw":39.775755},{"c":39.69,"h":39.79,"l":39.69,"n":734,"o":39.755,"t":"2026-10-16T18:15:00Z","v":33746,"vw":39.746377},{"c":39.73,"h":39.745,"l":39.66,"n":784,"o":39.7,"t":"2026-10-16T18:20:00Z","v":40450,"vw":39.698942},{"c":39.7,"h":39.73,"l":39.64,"n":872,"o":39.73,"t":"2026-10-16T18:25:00Z","v":98099,"vw":39.695645},{"c":39.75,"h":39.76,"l":39.67,"n":957,"o":39.705,"t":"2026-10-16T18:30:00Z","v":65703,"vw":39.709739},{"c":39.76,"h":39.78,"l":39.705,"n":742,"o":39.755,"t":"2026-10-16T18:35:00Z","v":47636,"vw":39.751956},{"c":39.755,"h":39.775,"l":39.7,"n":786,"o":39.77,"t":"2026-10-16T18:40:00Z","v":43315,"vw":39.74612},{"c":39.715,"h":39.8,"l":39.695,"n":900,"o":39.76,"t":"2026-10-16T18:45:00Z","v":69319,"vw":39.755175},{"c":39.715,"h":39.715,"l":39.67,"n":717,"o":39.71,"t":"2026-10-16T18:50:00Z","v":38674,"vw":39.698154},{"c":39.6,"h":39.73,"l":39.6,"n":963,"o":39.715,"t":"2026-10-16T18:55:00Z","v":49587,"vw":39.65755},{"c":39.565,"h":39.625,"l":39.56,"n":942,"o":39.59,"t":"2026-10-16T19:00:00Z","v":50273,"vw":39.592837},{"c":39.55,"h":39.635,"l":39.55,"n":1006,"o":39.56,"t":"2026-10-16T19:05:00Z","v":50238,"vw":39.582852},{"c":39.655,"h":39.66,"l":39.545,"n":1146,"o":39.545,"t":"2026-10-16T19:10:00Z","v":60419,"vw":39.595406},{"c":39.585,"h":39.685,"l":39.55,"n":880,"o":39.655,"t":"2026-10-16T19:15:00Z","v":45558,"vw":39.608318},{"c":39.6,"h":39.66,"l":39.575,"n":1295,"o":39.58,"t":"2026-10-16T19:20:00Z","v":87644,"vw":39.605287},{"c":39.555,"h":39.59,"l":39.47,"n":1266,"o":39.59,"t":"2026-10-16T19:25:00Z","v":85626,"vw":39.533832},{"c":39.575,"h":39.575,"l":39.5,"n":1433,"o":39.56,"t":"2026-10-16T19:30:00Z","v":107957,"vw":39.531368},{"c":39.645,"h":39.65,"l":39.575,"n":1139,"o":39.58,"t":"2026-10-16T19:35:00Z","v":68013,"vw":39.608623},{"c":39.59,"h":39.64,"l":39.565,"n":1213,"o":39.64,"t":"2026-10-16T19:40:00Z","v":79649,"vw":39.592986},{"c":39.565,"h":39.595,"l":39.52,"n":1540,"o":39.585,"t":"2026-10-16T19:45:00Z","v":100677,"vw":39.56258},{"c":39.485,"h":39.6,"l":39.475,"n":2762,"o":39.56,"t":"2026-10-16T19:50:00Z","v":229529,"vw":39.51655},{"c":39.495,"h":39.53,"l":39.4501,"n":6984,"o":39.49,"t":"2026-10-16T19:55:00Z","v":643774,"vw":39.493658},{"c":39.48,"h":39.5,"l":39.48,"n":97,"o":39.5,"t":"2026-10-16T20:00:00Z","v":1201581,"vw":39.499998},{"c":40.0099,"h":40.0099,"l":40.0099,"n":1,"o":40.0099,"t":"2026-10-16T20:05:00Z","v":300,"vw":40.0099},{"c":39.65,"h":39.65,"l":39.65,"n":7,"o":39.65,"t":"2026-10-16T20:10:00Z","v":326,"vw":39.65},{"c":39.51,"h":39.51,"l":39.38,"n":19,"o":39.38,"t":"2026-10-16T21:15:00Z","v":3700,"vw":39.384194},{"c":39.5,"h":39.51,"l":39.5,"n":33,"o":39.51,"t":"2026-10-16T21:20:00Z","v":1691,"vw":39.501535},{"c":39.53,"h":39.55,"l":39.53,"n":7,"o":39.55,"t":"2026-10-16T22:25:00Z","v":430,"vw":39.54},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-16T22:30:00Z","v":100,"vw":39.59},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-16T22:35:00Z","v":100,"vw":39.6},{"c":39.57,"h":39.57,"l":39.57,"n":2,"o":39.57,"t":"2026-10-16T22:40:00Z","v":101,"vw":39.57}],"history":[{"c":30.37,"h":30.85,"l":29.965,"n":49910,"o":30.75,"t":"2024-10-14T04:00:00Z","v":5805589,"vw":30.291491},{"c":30.49,"h":31.15,"l":30.435,"n":52953,"o":31,"t":"2024-10-15T04:00:00Z","v":5410110,"vw":30.727047},{"c":30.91,"h":31.2438,"l":30.52,"n":54664,"o":30.65,"t":"2024-10-16T04:00:00Z","v":6313296,"vw":30.96512},{"c":30.09,"h":30.83,"l":29.99,"n":64241,"o":30.83,"t":"2024-10-17T04:00:00Z","v":7514983,"vw":30.220914},{"c":30.98,"h":31.18,"l":29.95,"n":67404,"o":30.18,"t":"2024-10-18T04:00:00Z","v":8078853,"vw":30.774627},{"c":30.44,"h":30.79,"l":30.165,"n":59399,"o":30.57,"t":"2024-10-21T04:00:00Z","v":7617858,"vw":30.384346},{"c":30.49,"h":30.75,"l":30.02,"n":49736,"o":30.37,"t":"2024-10-22T04:00:00Z","v":9247065,"vw":30.46867},{"c":30.73,"h":30.79,"l":30.275,"n":50888,"o":30.46,"t":"2024-10-23T04:00:00Z","v":6682966,"vw":30.581457},{"c":29.02,"h":30.76,"l":28.58,"n":113209,"o":30.55,"t":"2024-10-24T04:00:00Z","v":16801805,"vw":29.28396},{"c":29.43,"h":29.64,"l":29.125,"n":66055,"o":29.37,"t":"2024-10-25T04:00:00Z","v":9321783,"vw":29.361065},{"c":30.3,"h":30.44,"l":29.45,"n":98438,"o":29.94,"t":"2024-10-28T04:00:00Z","v":13045888,"vw":30.000431},{"c":31.03,"h":31.15,"l":29.82,"n":75653,"o":30.03,"t":"2024-10-29T04:00:00Z","v":9444744,"vw":30.819007},{"c":31.47,"h":31.84,"l":31.06,"n":62100,"o":31.09,"t":"2024-10-30T04:00:00Z","v":7542722,"vw":31.531105},{"c":30.58,"h":31.68,"l":30.51,"n":57468,"o":31.47,"t":"2024-10-31T04:00:00Z","v":6560994,"vw":30.93125},{"c":30.61,"h":31.04,"l":30.53,"n":50648,"o":30.74,"t":"2024-11-01T04:00:00Z","v":6158239,"vw":30.701806},{"c":29.91,"h":30.84,"l":29.9,"n":51562,"o":30.55,"t":"2024-11-04T05:00:00Z","v":5578327,"vw":30.2321},{"c":30.63,"h":30.64,"l":29.93,"n":40681,"o":29.96,"t":"2024-11-05T05:00:00Z","v":5793371,"vw":30.541771},{"c":31.39,"h":31.9,"l":30.985,"n":75423,"o":31.48,"t":"2024-11-06T05:00:00Z","v":8178367,"vw":31.342358},{"c":31.26,"h":31.6,"l":31.05,"n":55623,"o":31.16,"t":"2024-11-07T05:00:00Z","v":5654491,"vw":31.307969},{"c":31.78,"h":31.88,"l":31.25,"n":41350,"o":31.37,"t":"2024-11-08T05:00:00Z","v":4071176,"vw":31.700442},{"c":32.65,"h":32.94,"l":31.7,"n":60660,"o":31.9,"t":"2024-11-11T05:00:00Z","v":7113719,"vw":32.577094},{"c":32.03,"h":32.54,"l":31.5548,"n":51528,"o":32.22,"t":"2024-11-12T05:00:00Z","v":6546336,"vw":31.950931},{"c":32.38,"h":33.15,"l":31.88,"n":64306,"o":31.88,"t":"2024-11-13T05:00:00Z","v":7172302,"vw":32.668372},{"c":32.42,"h":33.075,"l":32.29,"n":49591,"o":32.55,"t":"2024-11-14T05:00:00Z","v":6263497,"vw":32.560737},{"c":32.6,"h":32.66,"l":31.76,"n":55705,"o":32.25,"t":"2024-11-15T05:00:00Z","v":6251441,"vw":32.361334},{"c":32.33,"h":32.78,"l":32.03,"n":75975,"o":32.6,"t":"2024-11-18T05:00:00Z","v":6988935,"vw":32.298033},{"c":32.36,"h":32.555,"l":31.745,"n":41944,"o":31.92,"t":"2024-11-19T05:00:00Z","v":4246303,"vw":32.287001},{"c":31.77,"h":32.32,"l":31.45,"n":48745,"o":32.24,"t":"2024-11-20T05:00:00Z","v":6452530,"vw":31.734759},{"c":31.79,"h":32.235,"l":31.61,"n":42008,"o":31.74,"t":"2024-11-21T05:00:00Z","v":5153470,"vw":31.926024},{"c":31.97,"h":32.14,"l":31.68,"n":47164,"o":31.86,"t":"2024-11-22T05:00:00Z","v":5942632,"vw":31.931352},{"c":32.43,"h":32.655,"l":32.22,"n":48288,"o":32.39,"t":"2024-11-25T05:00:00Z","v":7658858,"vw":32.41206},{"c":31.96,"h":32.37,"l":31.79,"n":51657,"o":31.88,"t":"2024-11-26T05:00:00Z","v":5992941,"vw":32.052527},{"c":32.36,"h":32.37,"l":31.71,"n":36406,"o":31.94,"t":"2024-11-27T05:00:00Z","v":4108194,"vw":32.122339},{"c":32.36,"h":32.61,"l":32.17,"n":21820,"o":32.4,"t":"2024-11-29T05:00:00Z","v":2665084,"vw":32.402242},{"c":33,"h":33.4,"l":32.32,"n":77490,"o":32.37,"t":"2024-12-02T05:00:00Z","v":10732839,"vw":33.015489},{"c":32.98,"h":33.65,"l":32.77,"n":60434,"o":33.06,"t":"2024-12-03T05:00:00Z","v":7750138,"vw":33.148633},{"c":34.15,"h":34.15,"l":33.08,"n":66772,"o":33.2,"t":"2024-12-04T05:00:00Z","v":8240502,"vw":33.827681},{"c":34.84,"h":36.12,"l":34.39,"n":116126,"o":35.46,"t":"2024-12-05T05:00:00Z","v":15580559,"vw":35.167924},{"c":34.18,"h":35.25,"l":34.06,"n":67801,"o":35.2,"t":"2024-12-06T05:00:00Z","v":6768067,"vw":34.412077},{"c":33.9,"h":34.4799,"l":33.81,"n":57826,"o":34.4,"t":"2024-12-09T05:00:00Z","v":6917744,"vw":34.014446},{"c":33.44,"h":34.2,"l":33.29,"n":58688,"o":34,"t":"2024-12-10T05:00:00Z","v":6559439,"vw":33.52668},{"c":33.58,"h":34.07,"l":33.4,"n":56233,"o":33.44,"t":"2024-12-11T05:00:00Z","v":8156594,"vw":33.645142},{"c":33.23,"h":33.77,"l":33.225,"n":41586,"o":33.63,"t":"2024-12-12T05:00:00Z","v":5286227,"vw":33.388495},{"c":33.02,"h":33.39,"l":32.85,"n":40810,"o":33.14,"t":"2024-12-13T05:00:00Z","v":5863951,"vw":33.042324},{"c":32.69,"h":33.31,"l":32.63,"n":43701,"o":33,"t":"2024-12-16T05:00:00Z","v":4297025,"vw":32.868884},{"c":32.81,"h":33.12,"l":32.41,"n":45697,"o":32.51,"t":"2024-12-17T05:00:00Z","v":5417607,"vw":32.783943},{"c":32.47,"h":33.72,"l":32.44,"n":64769,"o":32.81,"t":"2024-12-18T05:00:00Z","v":8729496,"vw":32.929406},{"c":32.78,"h":33.075,"l":32.355,"n":54167,"o":32.78,"t":"2024-12-19T05:00:00Z","v":7319948,"vw":32.745384},{"c":33.28,"h":33.4386,"l":32.53,"n":47262,"o":32.53,"t":"2024-12-20T05:00:00Z","v":15017835,"vw":33.210856},{"c":33.86,"h":33.88,"l":33.2,"n":38166,"o":33.23,"t":"2024-12-23T05:00:00Z","v":4774087,"vw":33.695714},{"c":34.35,"h":34.39,"l":33.755,"n":23471,"o":33.84,"t":"2024-12-24T05:00:00Z","v":2272322,"vw":34.135207},{"c":34.19,"h":34.31,"l":33.75,"n":33810,"o":33.85,"t":"2024-12-26T05:00:00Z","v":2954806,"vw":34.190899},{"c":34.04,"h":34.23,"l":33.795,"n":31460,"o":33.89,"t":"2024-12-27T05:00:00Z","v":2827129,"vw":33.995108},{"c":33.56,"h":33.935,"l":33.21,"n":50321,"o":33.69,"t":"2024-12-30T05:00:00Z","v":5015788,"vw":33.597697},{"c":33.62,"h":33.95,"l":33.53,"n":32723,"o":33.54,"t":"2024-12-31T05:00:00Z","v":3324626,"vw":33.685412},{"c":33.37,"h":33.87,"l":33.26,"n":39107,"o":33.63,"t":"2025-01-02T05:00:00Z","v":3419334,"vw":33.460725},{"c":33.61,"h":33.69,"l":32.35,"n":49899,"o":33.42,"t":"2025-01-03T05:00:00Z","v":5562041,"vw":33.292081},{"c":33.83,"h":34.41,"l":33.76,"n":52710,"o":33.91,"t":"2025-01-06T05:00:00Z","v":5035171,"vw":34.043249},{"c":32.88,"h":34.34,"l":32.57,"n":72803,"o":33.95,"t":"2025-01-07T05:00:00Z","v":8371181,"vw":32.931027},{"c":32.88,"h":32.88,"l":32.16,"n":53906,"o":32.67,"t":"2025-01-08T05:00:00Z","v":5679491,"vw":32.662276},{"c":33.12,"h":33.58,"l":32.69,"n":78329,"o":33.05,"t":"2025-01-10T05:00:00Z","v":9648851,"vw":33.155838},{"c":32.66,"h":32.99,"l":32.26,"n":71879,"o":32.73,"t":"2025-01-13T05:00:00Z","v":7559852,"vw":32.628327},{"c":33.13,"h":33.21,"l":32.72,"n":58893,"o":32.95,"t":"2025-01-14T05:00:00Z","v":6698061,"vw":33.046397},{"c":32.8,"h":33.67,"l":32.675,"n":54320,"o":33.67,"t":"2025-01-15T05:00:00Z","v":5951767,"vw":32.910891},{"c":32.16,"h":32.305,"l":31.2,"n":82421,"o":32.17,"t":"2025-01-16T05:00:00Z","v":9664431,"vw":31.798279},{"c":32.1,"h":32.33,"l":31.86,"n":60671,"o":32,"t":"2025-01-17T05:00:00Z","v":10466455,"vw":32.074963},{"c":33.27,"h":33.33,"l":32.34,"n":64928,"o":32.36,"t":"2025-01-21T05:00:00Z","v":8090599,"vw":32.983207},{"c":31.86,"h":33.7395,"l":31.82,"n":86990,"o":33.66,"t":"2025-01-22T05:00:00Z","v":12015520,"vw":32.148545},{"c":31.93,"h":32.25,"l":31.81,"n":81306,"o":32.07,"t":"2025-01-23T05:00:00Z","v":13108850,"vw":32.024853},{"c":32.17,"h":32.18,"l":31.75,"n":50404,"o":32.03,"t":"2025-01-24T05:00:00Z","v":6471402,"vw":32.023839},{"c":32.58,"h":32.9,"l":31.93,"n":59877,"o":32.07,"t":"2025-01-27T05:00:00Z","v":7026753,"vw":32.601068},{"c":31.85,"h":32.4,"l":31.705,"n":64240,"o":32.39,"t":"2025-01-28T05:00:00Z","v":7684351,"vw":31.971383},{"c":31.65,"h":32.135,"l":31.455,"n":74831,"o":31.95,"t":"2025-01-29T05:00:00Z","v":9683704,"vw":31.674147},{"c":31.26,"h":33.09,"l":30.952,"n":119680,"o":31.29,"t":"2025-01-30T05:00:00Z","v":17451957,"vw":31.685152},{"c":30.71,"h":31.47,"l":30.51,"n":83615,"o":31.29,"t":"2025-01-31T05:00:00Z","v":11305790,"vw":30.76721},{"c":30.48,"h":30.895,"l":29.95,"n":84861,"o":30.17,"t":"2025-02-03T05:00:00Z","v":10243214,"vw":30.574018},{"c":30.79,"h":30.8,"l":30.14,"n":62803,"o":30.33,"t":"2025-02-04T05:00:00Z","v":9754476,"vw":30.548643},{"c":30.89,"h":31.34,"l":30.58,"n":51436,"o":30.79,"t":"2025-02-05T05:00:00Z","v":7703657,"vw":31.018308},{"c":31.09,"h":31.31,"l":30.75,"n":50218,"o":31.08,"t":"2025-02-06T05:00:00Z","v":7366270,"vw":31.030391},{"c":31,"h":31.21,"l":30.81,"n":51618,"o":31.15,"t":"2025-02-07T05:00:00Z","v":5516996,"vw":30.989415},{"c":30.13,"h":30.99,"l":30.065,"n":51324,"o":30.93,"t":"2025-02-10T05:00:00Z","v":6126858,"vw":30.253221},{"c":29.77,"h":30.26,"l":29.585,"n":63577,"o":30.18,"t":"2025-02-11T05:00:00Z","v":7409667,"vw":29.757717},{"c":29.88,"h":29.89,"l":29.3854,"n":54554,"o":29.65,"t":"2025-02-12T05:00:00Z","v":7807442,"vw":29.695941},{"c":29.93,"h":30.06,"l":29.29,"n":72292,"o":29.85,"t":"2025-02-13T05:00:00Z","v":10098938,"vw":29.805922},{"c":30.28,"h":30.335,"l":29.81,"n":52712,"o":30.09,"t":"2025-02-14T05:00:00Z","v":7018589,"vw":30.183541},{"c":30,"h":30.85,"l":29.79,"n":64396,"o":30.83,"t":"2025-02-18T05:00:00Z","v":9750456,"vw":30.108158},{"c":30.2,"h":30.46,"l":29.74,"n":53064,"o":29.8,"t":"2025-02-19T05:00:00Z","v":7728226,"vw":30.184934},{"c":30.61,"h":30.61,"l":30.05,"n":61525,"o":30.17,"t":"2025-02-20T05:00:00Z","v":7798528,"vw":30.382184},{"c":29.81,"h":31.35,"l":29.68,"n":81442,"o":30.7,"t":"2025-02-21T05:00:00Z","v":10258680,"vw":30.208329},{"c":30.27,"h":30.62,"l":29.9,"n":72743,"o":30.13,"t":"2025-02-24T05:00:00Z","v":17429356,"vw":30.291751},{"c":30.25,"h":30.4632,"l":29.92,"n":62018,"o":30.27,"t":"2025-02-25T05:00:00Z","v":9553706,"vw":30.169223},{"c":30.69,"h":30.905,"l":30.31,"n":57931,"o":30.4,"t":"2025-02-26T05:00:00Z","v":8528774,"vw":30.721482},{"c":30.64,"h":31.115,"l":30.195,"n":64298,"o":30.87,"t":"2025-02-27T05:00:00Z","v":6893600,"vw":30.74453},{"c":31.06,"h":31.1499,"l":30.475,"n":59347,"o":30.63,"t":"2025-02-28T05:00:00Z","v":6485013,"vw":30.947388},{"c":30.61,"h":31.24,"l":30.1802,"n":74616,"o":30.53,"t":"2025-03-03T05:00:00Z","v":8206872,"vw":30.852601},{"c":29.45,"h":30.32,"l":29.35,"n":103622,"o":30.32,"t":"2025-03-04T05:00:00Z","v":11171586,"vw":29.658521},{"c":29.95,"h":30.06,"l":29.22,"n":78726,"o":29.63,"t":"2025-03-05T05:00:00Z","v":10285175,"vw":29.673744},{"c":29.53,"h":30.135,"l":29.33,"n":69344,"o":29.575,"t":"2025-03-06T05:00:00Z","v":7332082,"vw":29.655224},{"c":29.2,"h":29.345,"l":28.55,"n":107334,"o":29,"t":"2025-03-07T05:00:00Z","v":27553946,"vw":29.026639},{"c":28.18,"h":28.9,"l":27.645,"n":111604,"o":28.65,"t":"2025-03-10T04:00:00Z","v":14082351,"vw":28.182322},{"c":30.53,"h":32.74,"l":29.58,"n":246563,"o":32.28,"t":"2025-03-11T04:00:00Z","v":41161525,"vw":30.682965},{"c":30.1,"h":30.64,"l":29.3012,"n":153502,"o":30.42,"t":"2025-03-12T04:00:00Z","v":21634512,"vw":29.998867},{"c":31,"h":31.55,"l":30.02,"n":142329,"o":30.52,"t":"2025-03-13T04:00:00Z","v":19473945,"vw":30.927563},{"c":31.73,"h":31.9,"l":30.88,"n":111381,"o":31.48,"t":"2025-03-14T04:00:00Z","v":16207256,"vw":31.478901},{"c":32.13,"h":32.48,"l":31.6,"n":91013,"o":31.7,"t":"2025-03-17T04:00:00Z","v":15046305,"vw":32.219944},{"c":32.39,"h":32.77,"l":31.9,"n":85055,"o":32.32,"t":"2025-03-18T04:00:00Z","v":10328925,"vw":32.320241},{"c":33.6,"h":33.75,"l":32.26,"n":99944,"o":32.42,"t":"2025-03-19T04:00:00Z","v":13433565,"vw":33.318164},{"c":34.15,"h":34.43,"l":33.495,"n":118969,"o":33.69,"t":"2025-03-20T04:00:00Z","v":14058961,"vw":34.093285},{"c":34.83,"h":34.89,"l":33.68,"n":106018,"o":33.77,"t":"2025-03-21T04:00:00Z","v":21662990,"vw":34.597074},{"c":34.84,"h":35,"l":34.32,"n":81713,"o":34.8,"t":"2025-03-24T04:00:00Z","v":16493809,"vw":34.789254},{"c":34.67,"h":35.24,"l":34.39,"n":67672,"o":35,"t":"2025-03-25T04:00:00Z","v":9624776,"vw":34.684386},{"c":34.39,"h":34.93,"l":34.005,"n":69196,"o":34.8,"t":"2025-03-26T04:00:00Z","v":8863184,"vw":34.396211},{"c":33.93,"h":34.56,"l":33.895,"n":62515,"o":34.45,"t":"2025-03-27T04:00:00Z","v":8042701,"vw":34.144549},{"c":33.59,"h":34.4,"l":33.345,"n":99169,"o":34.33,"t":"2025-03-28T04:00:00Z","v":10683688,"vw":33.703726},{"c":33.58,"h":33.885,"l":32.77,"n":91146,"o":32.9,"t":"2025-03-31T04:00:00Z","v":10676900,"vw":33.429189},{"c":31.59,"h":33.1596,"l":31.285,"n":154593,"o":32.72,"t":"2025-04-01T04:00:00Z","v":17825791,"vw":31.955178},{"c":31.86,"h":32.055,"l":31.21,"n":85710,"o":31.23,"t":"2025-04-02T04:00:00Z","v":10174693,"vw":31.839908},{"c":28.86,"h":31.01,"l":28.85,"n":142379,"o":30.8,"t":"2025-04-03T04:00:00Z","v":18933618,"vw":29.596504},{"c":25.87,"h":28.12,"l":25.55,"n":196082,"o":28,"t":"2025-04-04T04:00:00Z","v":23120069,"vw":26.266345},{"c":25.96,"h":26.99,"l":24.5,"n":148009,"o":25.09,"t":"2025-04-07T04:00:00Z","v":19196902,"vw":25.762112},{"c":24.75,"h":26.83,"l":24.42,"n":140238,"o":26.34,"t":"2025-04-08T04:00:00Z","v":18256996,"vw":25.397869},{"c":28.55,"h":29.06,"l":24.32,"n":201382,"o":24.58,"t":"2025-04-09T04:00:00Z","v":28869933,"vw":27.37402},{"c":25.79,"h":28.06,"l":25.19,"n":130957,"o":27.5,"t":"2025-04-10T04:00:00Z","v":13581002,"vw":26.085286},{"c":26.19,"h":26.24,"l":24.985,"n":109683,"o":25.67,"t":"2025-04-11T04:00:00Z","v":13413662,"vw":25.802386},{"c":25.56,"h":26.46,"l":25.18,"n":96373,"o":26.41,"t":"2025-04-14T04:00:00Z","v":12196612,"vw":25.612987},{"c":25.81,"h":26.63,"l":25.5,"n":79582,"o":25.51,"t":"2025-04-15T04:00:00Z","v":8975654,"vw":26.008834},{"c":24.86,"h":26.08,"l":24.57,"n":93433,"o":26.02,"t":"2025-04-16T04:00:00Z","v":11604620,"vw":25.110728},{"c":24.74,"h":25.135,"l":24.2816,"n":101665,"o":24.87,"t":"2025-04-17T04:00:00Z","v":11520697,"vw":24.759276},{"c":24.04,"h":24.72,"l":23.815,"n":85113,"o":24.42,"t":"2025-04-21T04:00:00Z","v":10956062,"vw":24.020347},{"c":24.75,"h":24.77,"l":24.07,"n":76034,"o":24.48,"t":"2025-04-22T04:00:00Z","v":9964199,"vw":24.567488},{"c":25.52,"h":26.55,"l":25.26,"n":107918,"o":25.64,"t":"2025-04-23T04:00:00Z","v":15331307,"vw":25.660113},{"c":26.46,"h":26.69,"l":24.625,"n":159911,"o":24.65,"t":"2025-04-24T04:00:00Z","v":22089954,"vw":26.027412},{"c":26.49,"h":26.585,"l":25.885,"n":83113,"o":26.38,"t":"2025-04-25T04:00:00Z","v":10540069,"vw":26.279058},{"c":26.65,"h":27.41,"l":26.26,"n":96054,"o":26.48,"t":"2025-04-28T04:00:00Z","v":14991372,"vw":26.771571},{"c":27.26,"h":27.395,"l":26.495,"n":78239,"o":26.57,"t":"2025-04-29T04:00:00Z","v":26757489,"vw":27.144755},{"c":27.96,"h":28.1775,"l":26.61,"n":96005,"o":27,"t":"2025-04-30T04:00:00Z","v":15887120,"vw":27.713474},{"c":28.58,"h":28.98,"l":28.14,"n":96916,"o":28.18,"t":"2025-05-01T04:00:00Z","v":15584244,"vw":28.586417},{"c":29.85,"h":30.05,"l":28.79,"n":122020,"o":29.21,"t":"2025-05-02T04:00:00Z","v":13782068,"vw":29.769616},{"c":30.08,"h":30.59,"l":29.63,"n":97681,"o":29.65,"t":"2025-05-05T04:00:00Z","v":11881036,"vw":30.237957},{"c":29.84,"h":30.176,"l":29.565,"n":71040,"o":29.7,"t":"2025-05-06T04:00:00Z","v":9472148,"vw":29.892712},{"c":30.28,"h":30.565,"l":29.77,"n":66714,"o":29.825,"t":"2025-05-07T04:00:00Z","v":8138777,"vw":30.285592},{"c":31.07,"h":31.46,"l":30.52,"n":75448,"o":30.64,"t":"2025-05-08T04:00:00Z","v":8522932,"vw":31.138348},{"c":31.18,"h":31.45,"l":31.01,"n":59020,"o":31.25,"t":"2025-05-09T04:00:00Z","v":7154115,"vw":31.216052},{"c":31.27,"h":32.78,"l":31.075,"n":82545,"o":32,"t":"2025-05-12T04:00:00Z","v":12507251,"vw":31.475525},{"c":31.29,"h":31.71,"l":31.21,"n":90024,"o":31.45,"t":"2025-05-13T04:00:00Z","v":11198864,"vw":31.424363},{"c":31.38,"h":32.531,"l":31.065,"n":102758,"o":31.27,"t":"2025-05-14T04:00:00Z","v":14419890,"vw":31.658823},{"c":31.85,"h":32.035,"l":31.3101,"n":63523,"o":31.54,"t":"2025-05-15T04:00:00Z","v":8259187,"vw":31.790761},{"c":32.67,"h":32.81,"l":31.8,"n":77900,"o":31.96,"t":"2025-05-16T04:00:00Z","v":10105497,"vw":32.47613},{"c":32.59,"h":32.87,"l":31.98,"n":72934,"o":32.38,"t":"2025-05-19T04:00:00Z","v":10638315,"vw":32.569893},{"c":32.5,"h":32.89,"l":32.32,"n":54006,"o":32.6,"t":"2025-05-20T04:00:00Z","v":7045038,"vw":32.556309},{"c":31.76,"h":32.55,"l":31.48,"n":84621,"o":32.19,"t":"2025-05-21T04:00:00Z","v":9982083,"vw":31.987527},{"c":31.21,"h":31.84,"l":30.315,"n":154292,"o":31.67,"t":"2025-05-22T04:00:00Z","v":17704445,"vw":31.179185},{"c":30.95,"h":31.21,"l":30.5,"n":65460,"o":30.58,"t":"2025-05-23T04:00:00Z","v":9083396,"vw":30.946091},{"c":32.66,"h":32.755,"l":31.44,"n":103714,"o":31.47,"t":"2025-05-27T04:00:00Z","v":13846156,"vw":32.517244},{"c":32.89,"h":33.245,"l":32.59,"n":83615,"o":32.87,"t":"2025-05-28T04:00:00Z","v":12112773,"vw":32.868671},{"c":33.71,"h":34.33,"l":33.4436,"n":100959,"o":33.6,"t":"2025-05-29T04:00:00Z","v":13345633,"vw":33.789857},{"c":33.38,"h":33.6175,"l":33.08,"n":83255,"o":33.33,"t":"2025-05-30T04:00:00Z","v":19814587,"vw":33.381696},{"c":33.11,"h":33.6,"l":32.83,"n":86144,"o":33.45,"t":"2025-06-02T04:00:00Z","v":13046197,"vw":33.1267},{"c":32.6,"h":32.96,"l":32.47,"n":87420,"o":32.95,"t":"2025-06-03T04:00:00Z","v":11261003,"vw":32.684071},{"c":32.27,"h":32.705,"l":32.165,"n":78439,"o":32.435,"t":"2025-06-04T04:00:00Z","v":9864317,"vw":32.414521},{"c":32.46,"h":32.905,"l":32.18,"n":81514,"o":32.19,"t":"2025-06-05T04:00:00Z","v":10256232,"vw":32.596322},{"c":33.48,"h":33.53,"l":32.84,"n":69116,"o":32.97,"t":"2025-06-06T04:00:00Z","v":9190934,"vw":33.218456},{"c":33.57,"h":33.82,"l":33.16,"n":73920,"o":33.67,"t":"2025-06-09T04:00:00Z","v":9748170,"vw":33.556464},{"c":34.36,"h":34.6182,"l":33.5216,"n":76137,"o":33.62,"t":"2025-06-10T04:00:00Z","v":10755514,"vw":34.280606},{"c":33.49,"h":34.58,"l":33.245,"n":83196,"o":34.45,"t":"2025-06-11T04:00:00Z","v":11325776,"vw":33.665048},{"c":32.58,"h":33.17,"l":32.405,"n":74733,"o":32.99,"t":"2025-06-12T04:00:00Z","v":10415787,"vw":32.694279},{"c":31.73,"h":32.45,"l":31.4,"n":94192,"o":31.66,"t":"2025-06-13T04:00:00Z","v":12160568,"vw":31.852776},{"c":32.2,"h":32.68,"l":31.86,"n":71588,"o":32.03,"t":"2025-06-16T04:00:00Z","v":10310313,"vw":32.293834},{"c":31.44,"h":31.98,"l":31.155,"n":96018,"o":31.7,"t":"2025-06-17T04:00:00Z","v":12669202,"vw":31.588325},{"c":31.16,"h":31.63,"l":30.92,"n":67585,"o":31.32,"t":"2025-06-18T04:00:00Z","v":8961454,"vw":31.266144},{"c":31.39,"h":31.78,"l":31.14,"n":62673,"o":31.3,"t":"2025-06-20T04:00:00Z","v":17650873,"vw":31.392895},{"c":31.88,"h":32.09,"l":30.72,"n":81332,"o":31.29,"t":"2025-06-23T04:00:00Z","v":10928960,"vw":31.649969},{"c":31.86,"h":32.69,"l":31.72,"n":79699,"o":32.42,"t":"2025-06-24T04:00:00Z","v":10884356,"vw":31.952661},{"c":31.34,"h":32.02,"l":31.225,"n":55415,"o":31.97,"t":"2025-06-25T04:00:00Z","v":7059801,"vw":31.454629},{"c":31.52,"h":31.69,"l":31.4175,"n":52632,"o":31.5,"t":"2025-06-26T04:00:00Z","v":6318855,"vw":31.549639},{"c":32.16,"h":32.425,"l":31.46,"n":91112,"o":31.75,"t":"2025-06-27T04:00:00Z","v":21619258,"vw":32.16914},{"c":32.44,"h":32.51,"l":32.03,"n":64476,"o":32.4,"t":"2025-06-30T04:00:00Z","v":9701342,"vw":32.316469},{"c":33.41,"h":33.56,"l":32.18,"n":97239,"o":32.21,"t":"2025-07-01T04:00:00Z","v":15871591,"vw":33.292643},{"c":33.99,"h":34.095,"l":33.4,"n":69938,"o":33.71,"t":"2025-07-02T04:00:00Z","v":9172628,"vw":33.827278},{"c":34.08,"h":34.235,"l":33.86,"n":32186,"o":34,"t":"2025-07-03T04:00:00Z","v":3733351,"vw":34.063022},{"c":33.81,"h":34.445,"l":33.26,"n":73789,"o":34,"t":"2025-07-07T04:00:00Z","v":8574756,"vw":33.78679},{"c":33.98,"h":34.475,"l":33.83,"n":61913,"o":34.06,"t":"2025-07-08T04:00:00Z","v":7706771,"vw":34.034225},{"c":34.54,"h":34.825,"l":34.12,"n":72486,"o":34.32,"t":"2025-07-09T04:00:00Z","v":9786340,"vw":34.501392},{"c":37.35,"h":37.845,"l":35.285,"n":164966,"o":35.55,"t":"2025-07-10T04:00:00Z","v":23743090,"vw":36.966293},{"c":37.13,"h":37.51,"l":36.8342,"n":92367,"o":37.29,"t":"2025-07-11T04:00:00Z","v":10378100,"vw":37.217478},{"c":37.7,"h":37.74,"l":37.13,"n":80900,"o":37.2,"t":"2025-07-14T04:00:00Z","v":10600980,"vw":37.54574},{"c":37.13,"h":37.67,"l":37.05,"n":80255,"o":37.38,"t":"2025-07-15T04:00:00Z","v":9849638,"vw":37.264717},{"c":37.41,"h":37.6,"l":36.7726,"n":76225,"o":37.39,"t":"2025-07-16T04:00:00Z","v":8705543,"vw":37.293281},{"c":36.47,"h":37.96,"l":36.3,"n":117894,"o":37.625,"t":"2025-07-17T04:00:00Z","v":15297247,"vw":36.7575},{"c":36.51,"h":36.76,"l":36.1801,"n":65477,"o":36.65,"t":"2025-07-18T04:00:00Z","v":8191296,"vw":36.514681},{"c":36.86,"h":37.28,"l":36.56,"n":72942,"o":36.6,"t":"2025-07-21T04:00:00Z","v":9189211,"vw":36.961208},{"c":37.17,"h":37.425,"l":36.85,"n":79018,"o":36.85,"t":"2025-07-22T04:00:00Z","v":10725264,"vw":37.187675},{"c":37.44,"h":37.845,"l":37.355,"n":98939,"o":37.55,"t":"2025-07-23T04:00:00Z","v":12692511,"vw":37.588224},{"c":33.26,"h":36.25,"l":32.4,"n":283232,"o":36.095,"t":"2025-07-24T04:00:00Z","v":44107108,"vw":33.438509},{"c":33.21,"h":33.3893,"l":32.62,"n":114581,"o":33.35,"t":"2025-07-25T04:00:00Z","v":16999774,"vw":33.111076},{"c":32.52,"h":33.06,"l":32.12,"n":102031,"o":33,"t":"2025-07-28T04:00:00Z","v":15894435,"vw":32.50797},{"c":31.1,"h":32.835,"l":31.09,"n":95096,"o":32.65,"t":"2025-07-29T04:00:00Z","v":13281741,"vw":31.589522},{"c":30.71,"h":31.36,"l":30.45,"n":89488,"o":31.36,"t":"2025-07-30T04:00:00Z","v":11883945,"vw":30.784071},{"c":30.93,"h":31.29,"l":30.37,"n":92471,"o":30.5,"t":"2025-07-31T04:00:00Z","v":13500807,"vw":30.903243},{"c":29.8,"h":30.31,"l":29.34,"n":96369,"o":30.28,"t":"2025-08-01T04:00:00Z","v":12572454,"vw":29.775457},{"c":29.75,"h":30.18,"l":29.61,"n":64994,"o":29.98,"t":"2025-08-04T04:00:00Z","v":7020340,"vw":29.787097},{"c":29.92,"h":30.23,"l":29.535,"n":62343,"o":29.85,"t":"2025-08-05T04:00:00Z","v":9324548,"vw":29.914556},{"c":29.71,"h":30.235,"l":29.56,"n":70414,"o":29.93,"t":"2025-08-06T04:00:00Z","v":8835964,"vw":29.823651},{"c":29.56,"h":30.07,"l":29.36,"n":54951,"o":29.93,"t":"2025-08-07T04:00:00Z","v":6313341,"vw":29.57095},{"c":29.62,"h":30.005,"l":29.5,"n":68442,"o":29.94,"t":"2025-08-08T04:00:00Z","v":7085985,"vw":29.691826},{"c":29.06,"h":29.93,"l":28.975,"n":71893,"o":29.6,"t":"2025-08-11T04:00:00Z","v":7961236,"vw":29.184783},{"c":30.72,"h":30.88,"l":29.33,"n":94644,"o":29.38,"t":"2025-08-12T04:00:00Z","v":12198059,"vw":30.413512},{"c":30.97,"h":31.15,"l":30.4,"n":65174,"o":30.63,"t":"2025-08-13T04:00:00Z","v":7876999,"vw":30.854026},{"c":30.7,"h":30.82,"l":30.22,"n":51921,"o":30.52,"t":"2025-08-14T04:00:00Z","v":5812660,"vw":30.573872},{"c":31.5,"h":31.765,"l":30.75,"n":64496,"o":30.87,"t":"2025-08-15T04:00:00Z","v":7885009,"vw":31.477724},{"c":31.31,"h":31.417,"l":31.02,"n":58287,"o":31.34,"t":"2025-08-18T04:00:00Z","v":8090712,"vw":31.27116},{"c":31.59,"h":31.715,"l":31.22,"n":44984,"o":31.35,"t":"2025-08-19T04:00:00Z","v":5219585,"vw":31.508258},{"c":31.18,"h":31.66,"l":31.1,"n":52085,"o":31.23,"t":"2025-08-20T04:00:00Z","v":5369024,"vw":31.265982},{"c":31.07,"h":31.11,"l":30.55,"n":47894,"o":31,"t":"2025-08-21T04:00:00Z","v":4871933,"vw":30.940785},{"c":32.77,"h":32.87,"l":31.22,"n":71635,"o":31.22,"t":"2025-08-22T04:00:00Z","v":8447662,"vw":32.416791},{"c":32.52,"h":32.79,"l":32.42,"n":61790,"o":32.42,"t":"2025-08-25T04:00:00Z","v":7783342,"vw":32.549565},{"c":33.4,"h":33.51,"l":32.495,"n":69424,"o":32.53,"t":"2025-08-26T04:00:00Z","v":8181781,"vw":33.274171},{"c":33.19,"h":33.64,"l":33.025,"n":56450,"o":33.37,"t":"2025-08-27T04:00:00Z","v":5190223,"vw":33.243789},{"c":32.98,"h":33.35,"l":32.545,"n":51717,"o":33.35,"t":"2025-08-28T04:00:00Z","v":5208309,"vw":32.921788},{"c":32.9,"h":33.07,"l":32.63,"n":38537,"o":33.02,"t":"2025-08-29T04:00:00Z","v":3665121,"vw":32.901348},{"c":32.25,"h":32.94,"l":31.705,"n":67435,"o":32.32,"t":"2025-09-02T04:00:00Z","v":7200609,"vw":32.237504},{"c":32.33,"h":33.35,"l":32.12,"n":53124,"o":32.16,"t":"2025-09-03T04:00:00Z","v":4370099,"vw":32.469058},{"c":31.12,"h":32.68,"l":30.9,"n":97430,"o":32.37,"t":"2025-09-04T04:00:00Z","v":10494937,"vw":31.408035},{"c":31.39,"h":31.86,"l":30.99,"n":77588,"o":31.23,"t":"2025-09-05T04:00:00Z","v":6714298,"vw":31.306565},{"c":31.71,"h":31.855,"l":31.195,"n":80142,"o":31.27,"t":"2025-09-08T04:00:00Z","v":9332548,"vw":31.564532},{"c":30.99,"h":31.68,"l":30.635,"n":66894,"o":31.61,"t":"2025-09-09T04:00:00Z","v":6896149,"vw":31.07509},{"c":31.11,"h":31.425,"l":30.575,"n":74390,"o":30.81,"t":"2025-09-10T04:00:00Z","v":7513559,"vw":31.00796},{"c":31.72,"h":31.84,"l":30.6,"n":103284,"o":31.35,"t":"2025-09-11T04:00:00Z","v":11509879,"vw":31.456313},{"c":31.66,"h":32.455,"l":31.54,"n":89833,"o":31.87,"t":"2025-09-12T04:00:00Z","v":10397651,"vw":31.863567},{"c":31.43,"h":31.79,"l":31.19,"n":88655,"o":31.76,"t":"2025-09-15T04:00:00Z","v":8911023,"vw":31.407194},{"c":31.57,"h":31.7057,"l":30.71,"n":83791,"o":31.51,"t":"2025-09-16T04:00:00Z","v":8162187,"vw":31.261112},{"c":32.12,"h":32.625,"l":31.56,"n":87339,"o":31.74,"t":"2025-09-17T04:00:00Z","v":10892480,"vw":32.205707},{"c":32.27,"h":32.4,"l":31.64,"n":69494,"o":32.2,"t":"2025-09-18T04:00:00Z","v":9021343,"vw":32.151187},{"c":32.52,"h":32.75,"l":31.98,"n":81150,"o":32.485,"t":"2025-09-19T04:00:00Z","v":22411196,"vw":32.499769},{"c":32.3,"h":32.45,"l":31.91,"n":75108,"o":32.25,"t":"2025-09-22T04:00:00Z","v":10781555,"vw":32.24915},{"c":33.34,"h":33.41,"l":32.235,"n":86783,"o":32.25,"t":"2025-09-23T04:00:00Z","v":12691387,"vw":33.239247},{"c":33.06,"h":33.9,"l":32.965,"n":72164,"o":33.38,"t":"2025-09-24T04:00:00Z","v":8455144,"vw":33.279951},{"c":31.93,"h":32.875,"l":31.655,"n":80782,"o":32.875,"t":"2025-09-25T04:00:00Z","v":9892721,"vw":32.001474},{"c":32.53,"h":32.605,"l":32,"n":66790,"o":32.14,"t":"2025-09-26T04:00:00Z","v":6825040,"vw":32.448692},{"c":32.76,"h":33.06,"l":32.405,"n":76575,"o":32.76,"t":"2025-09-29T04:00:00Z","v":9139354,"vw":32.738651},{"c":31.91,"h":32.89,"l":30.765,"n":86417,"o":32.83,"t":"2025-09-30T04:00:00Z","v":10283395,"vw":31.677297},{"c":32.28,"h":32.5475,"l":31.81,"n":80155,"o":31.99,"t":"2025-10-01T04:00:00Z","v":8546790,"vw":32.289847},{"c":32.31,"h":32.575,"l":31.835,"n":71749,"o":32.28,"t":"2025-10-02T04:00:00Z","v":7439164,"vw":32.278861},{"c":32.52,"h":33.485,"l":32.51,"n":94661,"o":32.75,"t":"2025-10-03T04:00:00Z","v":9214128,"vw":32.868043},{"c":32.58,"h":32.7098,"l":31.77,"n":63982,"o":32.54,"t":"2025-10-06T04:00:00Z","v":6908523,"vw":32.498921},{"c":32.39,"h":32.755,"l":32.093,"n":72374,"o":32.57,"t":"2025-10-07T04:00:00Z","v":8065890,"vw":32.421171},{"c":32.45,"h":32.7,"l":32.11,"n":70588,"o":32.66,"t":"2025-10-08T04:00:00Z","v":7689060,"vw":32.431654},{"c":31.68,"h":33.73,"l":31.47,"n":97090,"o":33.53,"t":"2025-10-09T04:00:00Z","v":10590263,"vw":32.195455},{"c":31.29,"h":32.63,"l":31.055,"n":79943,"o":31.85,"t":"2025-10-10T04:00:00Z","v":7987373,"vw":31.50862},{"c":31.9,"h":32.32,"l":31.555,"n":48580,"o":31.73,"t":"2025-10-13T04:00:00Z","v":4892675,"vw":31.869585},{"c":33.42,"h":33.625,"l":31.42,"n":84325,"o":31.52,"t":"2025-10-14T04:00:00Z","v":11028910,"vw":33.145565},{"c":33.56,"h":33.88,"l":33.25,"n":66004,"o":33.75,"t":"2025-10-15T04:00:00Z","v":7429138,"vw":33.611362},{"c":33.29,"h":34.05,"l":32.84,"n":100334,"o":33.67,"t":"2025-10-16T04:00:00Z","v":11017205,"vw":33.318592},{"c":33.52,"h":33.795,"l":33.19,"n":61587,"o":33.23,"t":"2025-10-17T04:00:00Z","v":8264447,"vw":33.550346},{"c":34.43,"h":34.665,"l":33.6046,"n":79046,"o":33.78,"t":"2025-10-20T04:00:00Z","v":7636047,"vw":34.323289},{"c":34.68,"h":34.975,"l":34.06,"n":66069,"o":34.12,"t":"2025-10-21T04:00:00Z","v":9400308,"vw":34.711314},{"c":33.76,"h":34.75,"l":33.43,"n":97213,"o":34.36,"t":"2025-10-22T04:00:00Z","v":10563353,"vw":34.01478},{"c":31.65,"h":33.15,"l":31.02,"n":197297,"o":32.82,"t":"2025-10-23T04:00:00Z","v":27807764,"vw":31.744323},{"c":32.2,"h":32.43,"l":31.38,"n":110936,"o":32.05,"t":"2025-10-24T04:00:00Z","v":15189625,"vw":31.953901},{"c":32.25,"h":32.74,"l":31.865,"n":85999,"o":32.46,"t":"2025-10-27T04:00:00Z","v":9607538,"vw":32.317038},{"c":31.09,"h":32.175,"l":31.025,"n":78769,"o":32.15,"t":"2025-10-28T04:00:00Z","v":11384729,"vw":31.391613},{"c":30.66,"h":31.13,"l":30.455,"n":86522,"o":31.02,"t":"2025-10-29T04:00:00Z","v":10919926,"vw":30.75154},{"c":30.09,"h":30.77,"l":30.05,"n":67756,"o":30.49,"t":"2025-10-30T04:00:00Z","v":6580197,"vw":30.286672},{"c":30.3,"h":30.39,"l":29.915,"n":65993,"o":30,"t":"2025-10-31T04:00:00Z","v":8462531,"vw":30.223467},{"c":30.43,"h":30.755,"l":29.75,"n":70989,"o":30.16,"t":"2025-11-03T05:00:00Z","v":8815222,"vw":30.389845},{"c":29.67,"h":30.17,"l":29.26,"n":85992,"o":30.03,"t":"2025-11-04T05:00:00Z","v":12954872,"vw":29.710034},{"c":31.62,"h":31.6499,"l":29.8,"n":84689,"o":29.8,"t":"2025-11-05T05:00:00Z","v":9061848,"vw":31.216098},{"c":31.51,"h":31.97,"l":31.045,"n":82947,"o":31.59,"t":"2025-11-06T05:00:00Z","v":7749469,"vw":31.509579},{"c":32.45,"h":32.47,"l":30.845,"n":89166,"o":31.16,"t":"2025-11-07T05:00:00Z","v":8647060,"vw":31.951447},{"c":32.66,"h":33.58,"l":32.4701,"n":81249,"o":32.75,"t":"2025-11-10T05:00:00Z","v":7819065,"vw":32.781225},{"c":31.99,"h":32.8,"l":31.79,"n":68651,"o":32.8,"t":"2025-11-11T05:00:00Z","v":7650915,"vw":32.028518},{"c":33.34,"h":33.48,"l":32.03,"n":84155,"o":32.03,"t":"2025-11-12T05:00:00Z","v":8948825,"vw":33.085981},{"c":33.04,"h":33.8,"l":32.865,"n":73994,"o":33.24,"t":"2025-11-13T05:00:00Z","v":7849494,"vw":33.123046},{"c":32.82,"h":33.075,"l":32.42,"n":70155,"o":32.55,"t":"2025-11-14T05:00:00Z","v":7673605,"vw":32.812421},{"c":31.85,"h":32.83,"l":31.57,"n":64649,"o":32.8,"t":"2025-11-17T05:00:00Z","v":5773663,"vw":32.067757},{"c":31.96,"h":32.26,"l":31.53,"n":64642,"o":31.66,"t":"2025-11-18T05:00:00Z","v":7093425,"vw":31.945133},{"c":31.92,"h":32.97,"l":31.78,"n":58871,"o":32.35,"t":"2025-11-19T05:00:00Z","v":5614426,"vw":32.06356},{"c":31.16,"h":32.66,"l":31.15,"n":73096,"o":32.37,"t":"2025-11-20T05:00:00Z","v":7805986,"vw":31.650368},{"c":32.8,"h":33.24,"l":31.31,"n":66765,"o":31.52,"t":"2025-11-21T05:00:00Z","v":7111398,"vw":32.678118},{"c":33.28,"h":33.43,"l":32.79,"n":58731,"o":33.02,"t":"2025-11-24T05:00:00Z","v":6136593,"vw":33.247813},{"c":34.36,"h":34.73,"l":33.03,"n":72832,"o":33.3,"t":"2025-11-25T05:00:00Z","v":7179071,"vw":34.325034},{"c":35.06,"h":35.39,"l":34.23,"n":51675,"o":34.36,"t":"2025-11-26T05:00:00Z","v":4766205,"vw":35.038537},{"c":34.81,"h":35.34,"l":34.78,"n":28877,"o":35.05,"t":"2025-11-28T05:00:00Z","v":2546092,"vw":35.019807},{"c":34.77,"h":35.1142,"l":34.28,"n":64548,"o":34.53,"t":"2025-12-01T05:00:00Z","v":6694216,"vw":34.785264},{"c":35.43,"h":35.73,"l":34.44,"n":62401,"o":34.85,"t":"2025-12-02T05:00:00Z","v":7239024,"vw":35.383627},{"c":35.68,"h":35.77,"l":35.285,"n":55491,"o":35.42,"t":"2025-12-03T05:00:00Z","v":6539674,"vw":35.633138},{"c":35.81,"h":36.285,"l":35.12,"n":76422,"o":35.65,"t":"2025-12-04T05:00:00Z","v":10861412,"vw":35.758654},{"c":37.85,"h":38.165,"l":35.31,"n":132282,"o":35.31,"t":"2025-12-05T05:00:00Z","v":15212320,"vw":37.566248},{"c":37.95,"h":38.37,"l":37.375,"n":108672,"o":38.1,"t":"2025-12-08T05:00:00Z","v":12448257,"vw":37.834717},{"c":38.15,"h":38.7,"l":37.55,"n":83665,"o":37.6,"t":"2025-12-09T05:00:00Z","v":8837383,"vw":38.282738},{"c":39.83,"h":39.85,"l":38.09,"n":132942,"o":38.2,"t":"2025-12-10T05:00:00Z","v":17176490,"vw":39.192862},{"c":40.74,"h":41.14,"l":39.77,"n":151778,"o":39.93,"t":"2025-12-11T05:00:00Z","v":22816839,"vw":40.59123},{"c":41.17,"h":42.2,"l":41.085,"n":150700,"o":41.4,"t":"2025-12-12T05:00:00Z","v":20008611,"vw":41.547429},{"c":41.72,"h":41.961,"l":40.91,"n":128080,"o":41.61,"t":"2025-12-15T05:00:00Z","v":18835573,"vw":41.420354},{"c":42.17,"h":43.54,"l":41.92,"n":103929,"o":42.63,"t":"2025-12-16T05:00:00Z","v":12565131,"vw":42.545372},{"c":40.98,"h":42.83,"l":40.98,"n":109525,"o":42.17,"t":"2025-12-17T05:00:00Z","v":12332909,"vw":41.531238},{"c":40.73,"h":41.83,"l":40.665,"n":93400,"o":41.25,"t":"2025-12-18T05:00:00Z","v":10585494,"vw":41.066107},{"c":41.26,"h":41.35,"l":40.685,"n":86745,"o":40.9,"t":"2025-12-19T05:00:00Z","v":17197978,"vw":41.177957},{"c":42.24,"h":42.34,"l":41.28,"n":65983,"o":41.39,"t":"2025-12-22T05:00:00Z","v":7295863,"vw":42.090831},{"c":41.56,"h":42.66,"l":41.39,"n":72961,"o":42.03,"t":"2025-12-23T05:00:00Z","v":8845337,"vw":41.647133},{"c":41.48,"h":41.73,"l":41.32,"n":27642,"o":41.48,"t":"2025-12-24T05:00:00Z","v":2013270,"vw":41.543434},{"c":41.28,"h":41.625,"l":41.11,"n":62850,"o":41.17,"t":"2025-12-26T05:00:00Z","v":5291047,"vw":41.296146},{"c":41.12,"h":41.695,"l":40.965,"n":58293,"o":41.18,"t":"2025-12-29T05:00:00Z","v":4953542,"vw":41.194142},{"c":41.27,"h":41.57,"l":41.0201,"n":65443,"o":41.12,"t":"2025-12-30T05:00:00Z","v":6535789,"vw":41.395387},{"c":41.33,"h":41.66,"l":41.22,"n":62714,"o":41.34,"t":"2025-12-31T05:00:00Z","v":6352102,"vw":41.477845},{"c":41.3,"h":41.84,"l":40.85,"n":55670,"o":41.51,"t":"2026-01-02T05:00:00Z","v":6338730,"vw":41.359119},{"c":42.44,"h":42.8,"l":41.115,"n":76937,"o":41.13,"t":"2026-01-05T05:00:00Z","v":7849254,"vw":42.379217},{"c":42.48,"h":43.2,"l":42.15,"n":70103,"o":42.52,"t":"2026-01-06T05:00:00Z","v":7993234,"vw":42.723229},{"c":42.64,"h":43.19,"l":42.44,"n":76203,"o":42.58,"t":"2026-01-07T05:00:00Z","v":10053355,"vw":42.724671},{"c":42.92,"h":43.3798,"l":42.541,"n":67163,"o":42.66,"t":"2026-01-08T05:00:00Z","v":8238477,"vw":42.926171},{"c":44.52,"h":45.02,"l":43.87,"n":101259,"o":44.2,"t":"2026-01-09T05:00:00Z","v":12343400,"vw":44.513314},{"c":43.85,"h":44.0075,"l":43.17,"n":88822,"o":43.99,"t":"2026-01-12T05:00:00Z","v":8381840,"vw":43.696524},{"c":43.2,"h":44.43,"l":42.895,"n":79408,"o":43.3,"t":"2026-01-13T05:00:00Z","v":7418269,"vw":43.500083},{"c":42.55,"h":43.715,"l":41.75,"n":89300,"o":43.12,"t":"2026-01-14T05:00:00Z","v":8868420,"vw":42.435911},{"c":43.1,"h":43.405,"l":42.54,"n":71944,"o":43.01,"t":"2026-01-15T05:00:00Z","v":7874578,"vw":43.043626},{"c":43.12,"h":43.305,"l":42.62,"n":60246,"o":43.06,"t":"2026-01-16T05:00:00Z","v":6841863,"vw":42.99732},{"c":42.38,"h":43.14,"l":41.86,"n":75197,"o":42.47,"t":"2026-01-20T05:00:00Z","v":9655053,"vw":42.390889},{"c":42.85,"h":43.47,"l":42.35,"n":102868,"o":42.85,"t":"2026-01-21T05:00:00Z","v":11975288,"vw":42.832361},{"c":42.44,"h":43.91,"l":42.24,"n":94682,"o":43.12,"t":"2026-01-22T05:00:00Z","v":10195541,"vw":42.695737},{"c":41.95,"h":42.425,"l":41.7584,"n":69777,"o":41.81,"t":"2026-01-23T05:00:00Z","v":7012900,"vw":42.013383},{"c":42.03,"h":42.41,"l":41.705,"n":63002,"o":41.87,"t":"2026-01-26T05:00:00Z","v":6183649,"vw":42.01813},{"c":41.34,"h":42.5,"l":41.201,"n":82506,"o":42.05,"t":"2026-01-27T05:00:00Z","v":7890551,"vw":41.606824},{"c":40.86,"h":42.02,"l":40.68,"n":93627,"o":41.89,"t":"2026-01-28T05:00:00Z","v":10626332,"vw":41.09567},{"c":48.5,"h":49.12,"l":42.675,"n":250221,"o":43.375,"t":"2026-01-29T05:00:00Z","v":34535323,"vw":47.201622},{"c":47.52,"h":49.85,"l":47.3,"n":134151,"o":48.535,"t":"2026-01-30T05:00:00Z","v":14685033,"vw":47.986905},{"c":49.64,"h":49.8,"l":48.1,"n":109210,"o":48.77,"t":"2026-02-02T05:00:00Z","v":13003246,"vw":49.430311},{"c":51.19,"h":51.21,"l":49.93,"n":114051,"o":50,"t":"2026-02-03T05:00:00Z","v":10884555,"vw":50.859791},{"c":52.59,"h":52.765,"l":50.86,"n":115277,"o":51.55,"t":"2026-02-04T05:00:00Z","v":12376647,"vw":52.138255},{"c":52.51,"h":52.97,"l":51.88,"n":94153,"o":52.53,"t":"2026-02-05T05:00:00Z","v":7803302,"vw":52.524825},{"c":54.26,"h":54.698,"l":52.67,"n":124003,"o":52.85,"t":"2026-02-06T05:00:00Z","v":14795364,"vw":54.13257},{"c":53.36,"h":54.25,"l":53.1,"n":77839,"o":53.82,"t":"2026-02-09T05:00:00Z","v":8403291,"vw":53.521038},{"c":54.07,"h":54.55,"l":53.19,"n":75949,"o":53.27,"t":"2026-02-10T05:00:00Z","v":8464876,"vw":54.160221},{"c":51.43,"h":54.7,"l":51.23,"n":106572,"o":54.24,"t":"2026-02-11T05:00:00Z","v":10556380,"vw":52.308676},{"c":50.83,"h":52.735,"l":49.8,"n":126273,"o":52.21,"t":"2026-02-12T05:00:00Z","v":13189826,"vw":50.984287},{"c":51.11,"h":51.72,"l":50.205,"n":78753,"o":51.08,"t":"2026-02-13T05:00:00Z","v":9162016,"vw":51.102725},{"c":54.26,"h":55.11,"l":52.64,"n":109426,"o":52.67,"t":"2026-02-17T05:00:00Z","v":12962176,"vw":54.185025},{"c":54.8,"h":54.89,"l":53.1467,"n":110215,"o":53.68,"t":"2026-02-18T05:00:00Z","v":13316580,"vw":54.508428},{"c":52.08,"h":54.7,"l":52,"n":94945,"o":54.31,"t":"2026-02-19T05:00:00Z","v":9750034,"vw":52.652131},{"c":52.09,"h":52.41,"l":51.295,"n":67073,"o":52.18,"t":"2026-02-20T05:00:00Z","v":7074743,"vw":52.058857},{"c":50.9,"h":52.3699,"l":50.25,"n":84987,"o":51.87,"t":"2026-02-23T05:00:00Z","v":8915164,"vw":50.755387},{"c":50.64,"h":51.43,"l":50.17,"n":90613,"o":50.68,"t":"2026-02-24T05:00:00Z","v":9321828,"vw":50.651247},{"c":49.89,"h":50.8,"l":49.4,"n":96606,"o":50.71,"t":"2026-02-25T05:00:00Z","v":10176848,"vw":49.891874},{"c":50.93,"h":51.65,"l":49.98,"n":85282,"o":50.57,"t":"2026-02-26T05:00:00Z","v":11230788,"vw":50.796895},{"c":49.26,"h":50.91,"l":48.71,"n":91859,"o":50.73,"t":"2026-02-27T05:00:00Z","v":9146859,"vw":49.42508},{"c":48.27,"h":49.02,"l":46.95,"n":108905,"o":48,"t":"2026-03-02T05:00:00Z","v":10034517,"vw":48.294553},{"c":47.75,"h":48.32,"l":46.02,"n":104310,"o":46.52,"t":"2026-03-03T05:00:00Z","v":12374172,"vw":47.37515},{"c":47.15,"h":48.39,"l":46.78,"n":84854,"o":47.93,"t":"2026-03-04T05:00:00Z","v":7910350,"vw":47.387717},{"c":43.9,"h":46.62,"l":43.89,"n":130857,"o":46.25,"t":"2026-03-05T05:00:00Z","v":15606093,"vw":44.609851},{"c":41.56,"h":43,"l":40.47,"n":132776,"o":43,"t":"2026-03-06T05:00:00Z","v":14084958,"vw":41.275708},{"c":43.03,"h":43.105,"l":38.82,"n":147005,"o":40.69,"t":"2026-03-09T04:00:00Z","v":14824047,"vw":41.477429},{"c":42.82,"h":44.61,"l":42.115,"n":109213,"o":42.38,"t":"2026-03-10T04:00:00Z","v":10991222,"vw":43.153366},{"c":41.85,"h":42.93,"l":41.3907,"n":87410,"o":42.55,"t":"2026-03-11T04:00:00Z","v":7968796,"vw":41.891336},{"c":38.61,"h":40.7,"l":38.54,"n":115095,"o":40.5,"t":"2026-03-12T04:00:00Z","v":9838956,"vw":39.372621},{"c":38.75,"h":39.84,"l":38.09,"n":108286,"o":38.96,"t":"2026-03-13T04:00:00Z","v":10373900,"vw":38.64278},{"c":40.23,"h":40.23,"l":39.341,"n":94058,"o":39.48,"t":"2026-03-16T04:00:00Z","v":7978403,"vw":39.893915},{"c":41.12,"h":41.825,"l":40.665,"n":110505,"o":40.88,"t":"2026-03-17T04:00:00Z","v":9830203,"vw":41.183627},{"c":40.19,"h":41.39,"l":40.015,"n":104301,"o":40.98,"t":"2026-03-18T04:00:00Z","v":10974511,"vw":40.54711},{"c":40.87,"h":41.37,"l":39.35,"n":84686,"o":39.42,"t":"2026-03-19T04:00:00Z","v":8901899,"vw":40.512876},{"c":39.41,"h":40.97,"l":38.88,"n":81573,"o":40.71,"t":"2026-03-20T04:00:00Z","v":14030483,"vw":39.538947},{"c":40.35,"h":41.48,"l":40.28,"n":88584,"o":40.85,"t":"2026-03-23T04:00:00Z","v":8468403,"vw":40.700014},{"c":39.83,"h":40.41,"l":39.2,"n":70828,"o":39.6,"t":"2026-03-24T04:00:00Z","v":7380181,"vw":39.808202},{"c":40.19,"h":41.67,"l":39.82,"n":76619,"o":40.74,"t":"2026-03-25T04:00:00Z","v":6659020,"vw":40.4196},{"c":39.53,"h":40.28,"l":39.01,"n":54386,"o":39.78,"t":"2026-03-26T04:00:00Z","v":5037548,"vw":39.469926},{"c":37.36,"h":39.23,"l":37.11,"n":82079,"o":38.87,"t":"2026-03-27T04:00:00Z","v":7165337,"vw":37.63362},{"c":36.29,"h":37.4999,"l":36.15,"n":82886,"o":37.37,"t":"2026-03-30T04:00:00Z","v":6866766,"vw":36.44106},{"c":37.57,"h":37.87,"l":36.11,"n":92748,"o":36.94,"t":"2026-03-31T04:00:00Z","v":8644471,"vw":37.267939},{"c":38.23,"h":38.88,"l":37.17,"n":79034,"o":37.46,"t":"2026-04-01T04:00:00Z","v":9651761,"vw":38.249948},{"c":37.6,"h":37.9,"l":35.73,"n":73174,"o":36.06,"t":"2026-04-02T04:00:00Z","v":9751302,"vw":37.294997},{"c":38.18,"h":38.6,"l":37.21,"n":53668,"o":37.43,"t":"2026-04-06T04:00:00Z","v":4412787,"vw":38.072049},{"c":37.87,"h":38.135,"l":37.045,"n":75540,"o":37.61,"t":"2026-04-07T04:00:00Z","v":7227367,"vw":37.673319},{"c":40.4,"h":43.425,"l":40.08,"n":123129,"o":42.675,"t":"2026-04-08T04:00:00Z","v":12179092,"vw":41.189311},{"c":40.21,"h":40.74,"l":39.32,"n":65302,"o":39.95,"t":"2026-04-09T04:00:00Z","v":5378485,"vw":40.163248},{"c":39.56,"h":40.59,"l":39.27,"n":51836,"o":40.59,"t":"2026-04-10T04:00:00Z","v":4664016,"vw":39.65963},{"c":39.45,"h":39.475,"l":38.2,"n":51429,"o":38.71,"t":"2026-04-13T04:00:00Z","v":4503800,"vw":39.034361},{"c":41.26,"h":42.03,"l":40.1,"n":84619,"o":40.25,"t":"2026-04-14T04:00:00Z","v":9147331,"vw":41.353716},{"c":41.7,"h":42.4,"l":40.9097,"n":75866,"o":41.29,"t":"2026-04-15T04:00:00Z","v":7219833,"vw":41.741605},{"c":40.63,"h":42.375,"l":40.61,"n":71939,"o":41.85,"t":"2026-04-16T04:00:00Z","v":6724284,"vw":40.923779},{"c":42.7,"h":44.92,"l":42.55,"n":105337,"o":43.34,"t":"2026-04-17T04:00:00Z","v":10388440,"vw":43.608666},{"c":41.82,"h":42.39,"l":41.55,"n":68101,"o":41.81,"t":"2026-04-20T04:00:00Z","v":6547877,"vw":41.889571},{"c":40.92,"h":42.02,"l":40.58,"n":64383,"o":41.5,"t":"2026-04-21T04:00:00Z","v":4715526,"vw":41.065855},{"c":39.35,"h":40.89,"l":39.06,"n":97398,"o":40.65,"t":"2026-04-22T04:00:00Z","v":9518819,"vw":39.469441},{"c":37.75,"h":39.19,"l":36.85,"n":154796,"o":38.25,"t":"2026-04-23T04:00:00Z","v":16711620,"vw":38.003926},{"c":39.45,"h":39.55,"l":37.85,"n":98056,"o":38.02,"t":"2026-04-24T04:00:00Z","v":9397232,"vw":39.10172},{"c":38.2,"h":39.81,"l":38.1701,"n":70702,"o":39.39,"t":"2026-04-27T04:00:00Z","v":6089900,"vw":38.632739},{"c":38.01,"h":38.525,"l":37.82,"n":60444,"o":37.96,"t":"2026-04-28T04:00:00Z","v":4596509,"vw":38.142842},{"c":37.22,"h":37.875,"l":36.92,"n":79063,"o":37.66,"t":"2026-04-29T04:00:00Z","v":6829603,"vw":37.211341},{"c":37.92,"h":38.51,"l":37.8,"n":57643,"o":37.8,"t":"2026-04-30T04:00:00Z","v":5079753,"vw":38.015842},{"c":38.76,"h":39.97,"l":37.5,"n":98573,"o":38,"t":"2026-05-01T04:00:00Z","v":10101920,"vw":38.99772},{"c":38.35,"h":39.4755,"l":37.94,"n":82854,"o":38.44,"t":"2026-05-04T04:00:00Z","v":8243868,"vw":38.517571},{"c":39.71,"h":39.84,"l":38.44,"n":65371,"o":38.79,"t":"2026-05-05T04:00:00Z","v":4694715,"vw":39.381833},{"c":41.5,"h":42,"l":40.51,"n":98013,"o":41.35,"t":"2026-05-06T04:00:00Z","v":9236815,"vw":41.277347},{"c":41.39,"h":42.3899,"l":40.57,"n":80408,"o":41.87,"t":"2026-05-07T04:00:00Z","v":7481921,"vw":41.497522},{"c":41.31,"h":42.22,"l":40.97,"n":66646,"o":41.82,"t":"2026-05-08T04:00:00Z","v":4939413,"vw":41.319643},{"c":39.99,"h":41.27,"l":39.92,"n":62972,"o":40.91,"t":"2026-05-11T04:00:00Z","v":4781730,"vw":40.11612},{"c":39.48,"h":39.78,"l":38.83,"n":65094,"o":39.65,"t":"2026-05-12T04:00:00Z","v":5582251,"vw":39.298963},{"c":39.41,"h":39.72,"l":38.87,"n":56966,"o":39.12,"t":"2026-05-13T04:00:00Z","v":4797054,"vw":39.417039},{"c":39.33,"h":40.25,"l":39.1,"n":54209,"o":39.82,"t":"2026-05-14T04:00:00Z","v":4482459,"vw":39.459418},{"c":38.5,"h":38.98,"l":38.17,"n":64245,"o":38.66,"t":"2026-05-15T04:00:00Z","v":6384224,"vw":38.518954},{"c":38.36,"h":39.67,"l":38.095,"n":76905,"o":38.62,"t":"2026-05-18T04:00:00Z","v":7500757,"vw":38.607946},{"c":37.35,"h":37.98,"l":37.23,"n":61568,"o":37.88,"t":"2026-05-19T04:00:00Z","v":4767282,"vw":37.465891},{"c":39.7,"h":40.09,"l":37.44,"n":84721,"o":37.67,"t":"2026-05-20T04:00:00Z","v":7907349,"vw":39.371709},{"c":40.78,"h":40.9101,"l":38.81,"n":78088,"o":39.075,"t":"2026-05-21T04:00:00Z","v":8051162,"vw":40.306697},{"c":40.86,"h":41.34,"l":40.24,"n":69233,"o":40.93,"t":"2026-05-22T04:00:00Z","v":7030922,"vw":40.839564},{"c":42.28,"h":42.91,"l":41.72,"n":76385,"o":42.24,"t":"2026-05-26T04:00:00Z","v":7121420,"vw":42.141088},{"c":43.68,"h":44.44,"l":43.02,"n":87375,"o":43.46,"t":"2026-05-27T04:00:00Z","v":8113260,"vw":43.647243},{"c":43.31,"h":43.94,"l":42.4,"n":91880,"o":43.02,"t":"2026-05-28T04:00:00Z","v":8306810,"vw":43.142661},{"c":42.95,"h":44.12,"l":42.94,"n":59699,"o":43.28,"t":"2026-05-29T04:00:00Z","v":5812137,"vw":43.332768},{"c":42.76,"h":42.88,"l":41.5,"n":64018,"o":42.37,"t":"2026-06-01T04:00:00Z","v":5605960,"vw":42.444094},{"c":42.34,"h":42.96,"l":41.98,"n":52316,"o":42.6,"t":"2026-06-02T04:00:00Z","v":4322035,"vw":42.341121},{"c":40.87,"h":42.155,"l":40.815,"n":58702,"o":41.54,"t":"2026-06-03T04:00:00Z","v":5819564,"vw":41.07313},{"c":41.31,"h":42.3,"l":41.05,"n":59450,"o":41.63,"t":"2026-06-04T04:00:00Z","v":4559145,"vw":41.565689},{"c":41.54,"h":41.855,"l":41.0001,"n":58497,"o":41.3,"t":"2026-06-05T04:00:00Z","v":4886409,"vw":41.485395},{"c":41.02,"h":41.7799,"l":40.895,"n":51670,"o":41.54,"t":"2026-06-08T04:00:00Z","v":5055572,"vw":41.122653},{"c":43.17,"h":43.23,"l":41.015,"n":77673,"o":41.94,"t":"2026-06-09T04:00:00Z","v":6418966,"vw":42.533609},{"c":41.4,"h":43.04,"l":40.98,"n":69403,"o":43.04,"t":"2026-06-10T04:00:00Z","v":5444759,"vw":41.507471},{"c":44.29,"h":44.41,"l":40.83,"n":79888,"o":40.83,"t":"2026-06-11T04:00:00Z","v":6346931,"vw":43.21966},{"c":45.47,"h":45.7,"l":44,"n":84225,"o":44.99,"t":"2026-06-12T04:00:00Z","v":6520889,"vw":45.181708},{"c":46.08,"h":47.6903,"l":45.79,"n":75464,"o":47.058,"t":"2026-06-15T04:00:00Z","v":6769638,"vw":46.29184},{"c":47.43,"h":48.48,"l":46.651,"n":109916,"o":47,"t":"2026-06-16T04:00:00Z","v":11474342,"vw":47.694391},{"c":46.66,"h":48.51,"l":46.64,"n":81040,"o":47.42,"t":"2026-06-17T04:00:00Z","v":6484824,"vw":47.373329},{"c":47.97,"h":48.67,"l":47.705,"n":65848,"o":47.93,"t":"2026-06-18T04:00:00Z","v":11292083,"vw":48.034616},{"c":48.57,"h":49.61,"l":47.23,"n":66269,"o":47.5,"t":"2026-06-22T04:00:00Z","v":6361298,"vw":48.811373},{"c":49.41,"h":50.2,"l":47.775,"n":70356,"o":47.89,"t":"2026-06-23T04:00:00Z","v":6106677,"vw":49.518357},{"c":50.94,"h":51.335,"l":50.25,"n":84377,"o":50.25,"t":"2026-06-24T04:00:00Z","v":11217475,"vw":50.916372},{"c":52.09,"h":53.085,"l":51.39,"n":85163,"o":51.55,"t":"2026-06-25T04:00:00Z","v":7782319,"vw":52.203148},{"c":51.91,"h":53.1296,"l":51.13,"n":89611,"o":52,"t":"2026-06-26T04:00:00Z","v":10908757,"vw":51.942453},{"c":51.6,"h":52.1,"l":50.98,"n":71950,"o":51.42,"t":"2026-06-29T04:00:00Z","v":6396695,"vw":51.451763},{"c":51.42,"h":51.89,"l":50.67,"n":60587,"o":50.99,"t":"2026-06-30T04:00:00Z","v":5014874,"vw":51.444143},{"c":50.47,"h":52.2299,"l":50.46,"n":71026,"o":52.05,"t":"2026-07-01T04:00:00Z","v":5010518,"vw":50.860457},{"c":50.25,"h":51.685,"l":49.61,"n":60050,"o":51.48,"t":"2026-07-02T04:00:00Z","v":4564704,"vw":50.267233},{"c":50.81,"h":51.52,"l":50.2,"n":73163,"o":51,"t":"2026-07-06T04:00:00Z","v":6542130,"vw":50.828696},{"c":49.43,"h":51.2,"l":49.075,"n":61832,"o":50.77,"t":"2026-07-07T04:00:00Z","v":5276765,"vw":49.489357},{"c":48.66,"h":49.47,"l":47.67,"n":69308,"o":48.36,"t":"2026-07-08T04:00:00Z","v":5683894,"vw":48.484476},{"c":49.22,"h":49.97,"l":48.71,"n":46549,"o":49.5,"t":"2026-07-09T04:00:00Z","v":3773574,"vw":49.376097},{"c":48.43,"h":49.16,"l":48,"n":66484,"o":48.81,"t":"2026-07-10T04:00:00Z","v":4914566,"vw":48.576663},{"c":47.92,"h":48.96,"l":47.59,"n":59954,"o":48.25,"t":"2026-07-13T04:00:00Z","v":4848279,"vw":48.03759},{"c":47.56,"h":48.24,"l":47.1701,"n":54474,"o":48.23,"t":"2026-07-14T04:00:00Z","v":5182643,"vw":47.535917},{"c":49.25,"h":49.48,"l":47.77,"n":61608,"o":47.77,"t":"2026-07-15T04:00:00Z","v":5612217,"vw":49.009862},{"c":49.43,"h":50.13,"l":48.81,"n":61178,"o":49.02,"t":"2026-07-16T04:00:00Z","v":5742858,"vw":49.504555},{"c":48.08,"h":48.955,"l":47.56,"n":57278,"o":48.75,"t":"2026-07-17T04:00:00Z","v":3878370,"vw":48.159397},{"c":48.34,"h":48.9399,"l":47.93,"n":57908,"o":48.5,"t":"2026-07-20T04:00:00Z","v":4976609,"vw":48.260187},{"c":48.69,"h":49,"l":47.88,"n":43624,"o":48.97,"t":"2026-07-21T04:00:00Z","v":4995544,"vw":48.657435},{"c":47.66,"h":48.45,"l":47.221,"n":68907,"o":47.63,"t":"2026-07-22T04:00:00Z","v":6069720,"vw":47.751748},{"c":44.71,"h":46.68,"l":44.43,"n":118631,"o":45.5,"t":"2026-07-23T04:00:00Z","v":11772863,"vw":45.181125},{"c":45.08,"h":46.5,"l":44.475,"n":71379,"o":44.7,"t":"2026-07-24T04:00:00Z","v":6366948,"vw":45.373424},{"c":45.38,"h":46.96,"l":44.83,"n":79865,"o":46.03,"t":"2026-07-27T04:00:00Z","v":7468495,"vw":45.339512},{"c":46.31,"h":46.745,"l":44.55,"n":63828,"o":45.65,"t":"2026-07-28T04:00:00Z","v":5298928,"vw":45.960874},{"c":44.38,"h":45.6,"l":44.33,"n":58997,"o":45,"t":"2026-07-29T04:00:00Z","v":4209600,"vw":44.719929},{"c":45.6,"h":45.6725,"l":44.191,"n":51065,"o":45,"t":"2026-07-30T04:00:00Z","v":4673088,"vw":45.246625},{"c":44.97,"h":45.75,"l":44.8,"n":52051,"o":45.35,"t":"2026-07-31T04:00:00Z","v":4168216,"vw":45.077474},{"c":47.07,"h":47.34,"l":45.73,"n":71328,"o":46.6,"t":"2026-08-03T04:00:00Z","v":7844607,"vw":46.850936},{"c":48.7,"h":49.12,"l":47.29,"n":74364,"o":47.9,"t":"2026-08-04T04:00:00Z","v":5884982,"vw":48.592859},{"c":48.79,"h":49.725,"l":48.62,"n":65061,"o":48.77,"t":"2026-08-05T04:00:00Z","v":5591083,"vw":48.959434},{"c":46.94,"h":48.43,"l":46.89,"n":61954,"o":48.42,"t":"2026-08-06T04:00:00Z","v":4451202,"vw":47.356408},{"c":47.05,"h":47.27,"l":46.25,"n":47621,"o":46.92,"t":"2026-08-07T04:00:00Z","v":3762794,"vw":46.940179},{"c":44.9,"h":46.445,"l":44.78,"n":66425,"o":46.29,"t":"2026-08-10T04:00:00Z","v":5575806,"vw":45.103474},{"c":45.52,"h":45.89,"l":44.97,"n":45251,"o":45.2,"t":"2026-08-11T04:00:00Z","v":3361487,"vw":45.593928},{"c":44.98,"h":45.96,"l":44.57,"n":44060,"o":45.85,"t":"2026-08-12T04:00:00Z","v":2990182,"vw":45.022477},{"c":44.87,"h":45.9,"l":44.85,"n":50867,"o":45.84,"t":"2026-08-13T04:00:00Z","v":3405844,"vw":45.098626},{"c":44.26,"h":45.14,"l":44.101,"n":47004,"o":44.75,"t":"2026-08-14T04:00:00Z","v":3034854,"vw":44.444634},{"c":43.35,"h":44.09,"l":43.245,"n":51526,"o":44.09,"t":"2026-08-17T04:00:00Z","v":3741990,"vw":43.552833},{"c":42.49,"h":43.355,"l":42.42,"n":61577,"o":43.01,"t":"2026-08-18T04:00:00Z","v":5021797,"vw":42.670179},{"c":41.42,"h":42.735,"l":41.39,"n":51005,"o":42.6,"t":"2026-08-19T04:00:00Z","v":3627206,"vw":41.791923},{"c":39.89,"h":41,"l":39.835,"n":59426,"o":40.86,"t":"2026-08-20T04:00:00Z","v":4734895,"vw":40.179076},{"c":40.38,"h":40.6,"l":39.985,"n":50743,"o":40.6,"t":"2026-08-21T04:00:00Z","v":3957723,"vw":40.288132},{"c":40.71,"h":41.13,"l":40.24,"n":56376,"o":40.91,"t":"2026-08-24T04:00:00Z","v":5809210,"vw":40.645872},{"c":40.82,"h":41.84,"l":40.42,"n":64183,"o":41.65,"t":"2026-08-25T04:00:00Z","v":5799147,"vw":40.769076},{"c":40.67,"h":41.81,"l":40.66,"n":52404,"o":41.75,"t":"2026-08-26T04:00:00Z","v":4135728,"vw":40.978491},{"c":39.76,"h":40.7695,"l":39.69,"n":42633,"o":40.52,"t":"2026-08-27T04:00:00Z","v":3754266,"vw":40.056236},{"c":39.64,"h":40.56,"l":39.63,"n":42117,"o":40.56,"t":"2026-08-28T04:00:00Z","v":3130572,"vw":39.808139},{"c":38.53,"h":39.36,"l":38.45,"n":54098,"o":39.14,"t":"2026-08-31T04:00:00Z","v":4538309,"vw":38.675782},{"c":37.68,"h":38.47,"l":37.58,"n":53593,"o":38.1,"t":"2026-09-01T04:00:00Z","v":4340542,"vw":37.847745},{"c":38.61,"h":39.05,"l":38.2,"n":63706,"o":38.62,"t":"2026-09-02T04:00:00Z","v":4603402,"vw":38.632784},{"c":38.73,"h":39.05,"l":38.16,"n":61482,"o":38.58,"t":"2026-09-03T04:00:00Z","v":4747102,"vw":38.593665},{"c":39.62,"h":39.755,"l":38.7,"n":62651,"o":38.75,"t":"2026-09-04T04:00:00Z","v":5462821,"vw":39.530066},{"c":38.67,"h":39.32,"l":38.67,"n":51767,"o":39.11,"t":"2026-09-08T04:00:00Z","v":3628847,"vw":38.887624},{"c":38.68,"h":38.82,"l":37.75,"n":58787,"o":37.89,"t":"2026-09-09T04:00:00Z","v":4370023,"vw":38.559618},{"c":38.69,"h":39.025,"l":38.1,"n":56912,"o":38.25,"t":"2026-09-10T04:00:00Z","v":4592122,"vw":38.556896},{"c":39.24,"h":39.67,"l":39.01,"n":57865,"o":39.67,"t":"2026-09-11T04:00:00Z","v":5373284,"vw":39.281353},{"c":39.52,"h":39.88,"l":38.35,"n":75024,"o":38.43,"t":"2026-09-14T04:00:00Z","v":6691769,"vw":39.360899},{"c":39.28,"h":39.76,"l":38.65,"n":63688,"o":39.74,"t":"2026-09-15T04:00:00Z","v":5205877,"vw":39.158007},{"c":39.15,"h":40,"l":38.16,"n":80560,"o":39.95,"t":"2026-09-16T04:00:00Z","v":7650184,"vw":39.007825},{"c":40.34,"h":41.025,"l":39.87,"n":86668,"o":40,"t":"2026-09-17T04:00:00Z","v":7967255,"vw":40.496127},{"c":40.98,"h":41.34,"l":40.49,"n":69263,"o":40.51,"t":"2026-09-18T04:00:00Z","v":14071690,"vw":40.976117},{"c":41.77,"h":41.78,"l":40.93,"n":65308,"o":41.68,"t":"2026-09-21T04:00:00Z","v":6324408,"vw":41.515164},{"c":42.08,"h":43.195,"l":41.63,"n":80646,"o":42.75,"t":"2026-09-22T04:00:00Z","v":7692796,"vw":42.117417},{"c":41.04,"h":41.79,"l":40.99,"n":68569,"o":41.55,"t":"2026-09-23T04:00:00Z","v":5655550,"vw":41.177758},{"c":41.55,"h":41.855,"l":40.45,"n":66529,"o":40.74,"t":"2026-09-24T04:00:00Z","v":6010314,"vw":41.295401},{"c":42.68,"h":42.77,"l":41.19,"n":76107,"o":42.19,"t":"2026-09-25T04:00:00Z","v":6958830,"vw":42.411411},{"c":42.28,"h":42.96,"l":41.3,"n":67800,"o":41.54,"t":"2026-09-28T04:00:00Z","v":5918160,"vw":42.243732},{"c":42.08,"h":43.17,"l":41.47,"n":49499,"o":43.17,"t":"2026-09-29T04:00:00Z","v":4109149,"vw":41.971446},{"c":41.64,"h":42.24,"l":41.44,"n":53404,"o":42.125,"t":"2026-09-30T04:00:00Z","v":4839138,"vw":41.710233},{"c":41.84,"h":42.19,"l":41.36,"n":70879,"o":41.57,"t":"2026-10-01T04:00:00Z","v":5114769,"vw":41.795549},{"c":42.47,"h":42.83,"l":41.81,"n":65900,"o":42.8,"t":"2026-10-02T04:00:00Z","v":6196741,"vw":42.343123},{"c":41.85,"h":42.59,"l":41.695,"n":66050,"o":42.5,"t":"2026-10-05T04:00:00Z","v":5795906,"vw":42.026403},{"c":42.45,"h":43.155,"l":41.86,"n":61787,"o":42.34,"t":"2026-10-06T04:00:00Z","v":4838528,"vw":42.434398},{"c":41.72,"h":42.14,"l":41.5431,"n":55120,"o":41.68,"t":"2026-10-07T04:00:00Z","v":4706537,"vw":41.857177},{"c":41.36,"h":41.5,"l":40.82,"n":65208,"o":41,"t":"2026-10-08T04:00:00Z","v":14561563,"vw":41.216995},{"c":41.66,"h":41.74,"l":40.62,"n":60216,"o":41.02,"t":"2026-10-09T04:00:00Z","v":6874446,"vw":41.370597},{"c":40.76,"h":41.735,"l":40.675,"n":50205,"o":41.2,"t":"2026-10-12T04:00:00Z","v":4101446,"vw":41.005064},{"c":40.65,"h":41.2,"l":40.14,"n":50802,"o":40.86,"t":"2026-10-13T04:00:00Z","v":3985495,"vw":40.518487},{"c":39.34,"h":40.415,"l":39.09,"n":66471,"o":39.9,"t":"2026-10-14T04:00:00Z","v":5918831,"vw":39.471927},{"c":40.83,"h":40.92,"l":39.25,"n":61035,"o":39.47,"t":"2026-10-15T04:00:00Z","v":5488389,"vw":40.402944},{"c":39.5,"h":41.25,"l":39.4501,"n":68038,"o":40.91,"t":"2026-10-16T04:00:00Z","v":5614151,"vw":39.953642}],"volatilityBars":[{"c":42.24,"h":42.3,"l":42.21,"n":5,"o":42.21,"t":"2026-10-06T11:15:00Z","v":5517,"vw":42.293318},{"c":42.12,"h":42.12,"l":42.12,"n":10,"o":42.12,"t":"2026-10-06T11:45:00Z","v":1001,"vw":42.12},{"c":42.46,"h":42.46,"l":42.31,"n":22,"o":42.31,"t":"2026-10-06T12:00:00Z","v":1706,"vw":42.43},{"c":42.32,"h":42.44,"l":42.31,"n":18,"o":42.44,"t":"2026-10-06T12:45:00Z","v":1633,"vw":42.353911},{"c":42.4,"h":42.45,"l":42.4,"n":15,"o":42.45,"t":"2026-10-06T13:00:00Z","v":599,"vw":42.427273},{"c":42.31,"h":42.31,"l":42.31,"n":2,"o":42.31,"t":"2026-10-06T13:15:00Z","v":998,"vw":42.31},{"c":42.96,"h":43.155,"l":42.19,"n":2210,"o":42.34,"t":"2026-10-06T13:30:00Z","v":213266,"vw":42.640043},{"c":42.729,"h":43.03,"l":42.71,"n":1716,"o":43,"t":"2026-10-06T13:45:00Z","v":120547,"vw":42.885525},{"c":42.68,"h":42.93,"l":42.66,"n":1826,"o":42.77,"t":"2026-10-06T14:00:00Z","v":82452,"vw":42.829725},{"c":42.72,"h":42.73,"l":42.46,"n":1848,"o":42.645,"t":"2026-10-06T14:15:00Z","v":111147,"vw":42.598991},{"c":42.89,"h":43.04,"l":42.68,"n":2509,"o":42.7,"t":"2026-10-06T14:30:00Z","v":184560,"vw":42.873476},{"c":42.895,"h":42.99,"l":42.85,"n":1469,"o":42.915,"t":"2026-10-06T14:45:00Z","v":64521,"vw":42.932292},{"c":43,"h":43.135,"l":42.9,"n":1796,"o":42.9,"t":"2026-10-06T15:00:00Z","v":81831,"vw":43.012852},{"c":42.81,"h":43.03,"l":42.77,"n":2221,"o":42.99,"t":"2026-10-06T15:15:00Z","v":127632,"vw":42.956686},{"c":42.82,"h":42.825,"l":42.705,"n":1815,"o":42.78,"t":"2026-10-06T15:30:00Z","v":92221,"vw":42.775321},{"c":42.75,"h":42.845,"l":42.74,"n":1396,"o":42.82,"t":"2026-10-06T15:45:00Z","v":59435,"vw":42.776677},{"c":42.74,"h":42.82,"l":42.69,"n":1848,"o":42.745,"t":"2026-10-06T16:00:00Z","v":94135,"vw":42.756869},{"c":42.49,"h":42.725,"l":42.48,"n":1617,"o":42.72,"t":"2026-10-06T16:15:00Z","v":72125,"vw":42.595587},{"c":42.33,"h":42.51,"l":42.33,"n":1956,"o":42.5,"t":"2026-10-06T16:30:00Z","v":103751,"vw":42.389947},{"c":42.335,"h":42.38,"l":42.27,"n":1675,"o":42.33,"t":"2026-10-06T16:45:00Z","v":75670,"vw":42.333519},{"c":42.33,"h":42.385,"l":42.275,"n":1445,"o":42.32,"t":"2026-10-06T17:00:00Z","v":68151,"vw":42.313183},{"c":42.13,"h":42.3299,"l":42.115,"n":1537,"o":42.3299,"t":"2026-10-06T17:15:00Z","v":61730,"vw":42.199006},{"c":41.985,"h":42.1788,"l":41.9746,"n":2001,"o":42.14,"t":"2026-10-06T17:30:00Z","v":105944,"vw":42.083544},{"c":41.89,"h":41.988,"l":41.86,"n":2198,"o":41.97,"t":"2026-10-06T17:45:00Z","v":112009,"vw":41.922682},{"c":42.05,"h":42.06,"l":41.895,"n":2399,"o":41.9,"t":"2026-10-06T18:00:00Z","v":127350,"vw":42.000027},{"c":42.0499,"h":42.095,"l":42.025,"n":2131,"o":42.05,"t":"2026-10-06T18:15:00Z","v":105365,"vw":42.054842},{"c":41.97,"h":42.1,"l":41.97,"n":2217,"o":42.05,"t":"2026-10-06T18:30:00Z","v":101901,"vw":42.041619},{"c":42.12,"h":42.175,"l":41.96,"n":2345,"o":41.9718,"t":"2026-10-06T18:45:00Z","v":107619,"vw":42.082872},{"c":42.17,"h":42.19,"l":42.095,"n":2386,"o":42.12,"t":"2026-10-06T19:00:00Z","v":110436,"vw":42.149392},{"c":42.22,"h":42.28,"l":42.165,"n":4274,"o":42.175,"t":"2026-10-06T19:15:00Z","v":270215,"vw":42.230833},{"c":42.132,"h":42.27,"l":42.13,"n":3047,"o":42.23,"t":"2026-10-06T19:30:00Z","v":160253,"vw":42.224021},{"c":42.45,"h":42.46,"l":42.11,"n":9543,"o":42.11,"t":"2026-10-06T19:45:00Z","v":808158,"vw":42.33274},{"c":42.45,"h":42.45,"l":42.45,"n":74,"o":42.45,"t":"2026-10-06T20:00:00Z","v":1183331,"vw":42.45},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-10-06T20:45:00Z","v":300,"vw":42.3},{"c":42.43,"h":42.43,"l":42.42,"n":3,"o":42.42,"t":"2026-10-06T22:00:00Z","v":500,"vw":42.425},{"c":42.44,"h":42.44,"l":42.44,"n":1,"o":42.44,"t":"2026-10-06T23:30:00Z","v":100,"vw":42.44},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-07T08:15:00Z","v":101,"vw":42.5},{"c":42,"h":42.15,"l":42,"n":6,"o":42.15,"t":"2026-10-07T11:15:00Z","v":1222,"vw":42.027367},{"c":41.98,"h":41.98,"l":41.98,"n":8,"o":41.98,"t":"2026-10-07T11:30:00Z","v":109,"vw":41.98},{"c":41.9,"h":41.9,"l":41.9,"n":51,"o":41.9,"t":"2026-10-07T11:45:00Z","v":1676,"vw":41.9},{"c":41.7,"h":41.71,"l":41.7,"n":18,"o":41.71,"t":"2026-10-07T13:00:00Z","v":610,"vw":41.70453},{"c":41.69,"h":41.92,"l":41.69,"n":26,"o":41.92,"t":"2026-10-07T13:15:00Z","v":3550,"vw":41.89206},{"c":41.955,"h":42.02,"l":41.5431,"n":2473,"o":41.68,"t":"2026-10-07T13:30:00Z","v":187551,"vw":41.778487},{"c":41.945,"h":42.06,"l":41.9,"n":2011,"o":41.97,"t":"2026-10-07T13:45:00Z","v":103731,"vw":41.982821},{"c":42.01,"h":42.14,"l":41.96,"n":2203,"o":41.975,"t":"2026-10-07T14:00:00Z","v":97489,"vw":42.02889},{"c":41.94,"h":42.105,"l":41.94,"n":1576,"o":42.02,"t":"2026-10-07T14:15:00Z","v":68078,"vw":42.02969},{"c":41.86,"h":42.01,"l":41.825,"n":1524,"o":41.94,"t":"2026-10-07T14:30:00Z","v":67283,"vw":41.908199},{"c":41.98,"h":41.995,"l":41.87,"n":1382,"o":41.875,"t":"2026-10-07T14:45:00Z","v":59706,"vw":41.955423},{"c":42.12,"h":42.14,"l":41.9,"n":1394,"o":41.98,"t":"2026-10-07T15:00:00Z","v":71587,"vw":42.022278},{"c":42.05,"h":42.14,"l":42.045,"n":1552,"o":42.13,"t":"2026-10-07T15:15:00Z","v":84179,"vw":42.085094},{"c":42.08,"h":42.14,"l":42.0257,"n":1520,"o":42.06,"t":"2026-10-07T15:30:00Z","v":101493,"vw":42.086133},{"c":42.01,"h":42.08,"l":41.97,"n":2440,"o":42.07,"t":"2026-10-07T15:45:00Z","v":170049,"vw":42.025215},{"c":42.04,"h":42.05,"l":41.93,"n":1630,"o":42,"t":"2026-10-07T16:00:00Z","v":118779,"vw":41.971446},{"c":42.06,"h":42.095,"l":42.035,"n":1150,"o":42.035,"t":"2026-10-07T16:15:00Z","v":75001,"vw":42.062335},{"c":41.975,"h":42.055,"l":41.945,"n":1208,"o":42.055,"t":"2026-10-07T16:30:00Z","v":82410,"vw":41.99203},{"c":41.95,"h":42.03,"l":41.945,"n":1254,"o":41.975,"t":"2026-10-07T16:45:00Z","v":67404,"vw":41.990843},{"c":41.9,"h":42.005,"l":41.87,"n":2054,"o":41.95,"t":"2026-10-07T17:00:00Z","v":181506,"vw":41.945196},{"c":42.055,"h":42.06,"l":41.845,"n":1632,"o":41.905,"t":"2026-10-07T17:15:00Z","v":135390,"vw":41.932857},{"c":41.955,"h":42.12,"l":41.855,"n":2262,"o":42.05,"t":"2026-10-07T17:30:00Z","v":178296,"vw":41.964754},{"c":41.845,"h":42.01,"l":41.81,"n":1672,"o":41.955,"t":"2026-10-07T17:45:00Z","v":98702,"vw":41.885875},{"c":41.9,"h":41.955,"l":41.83,"n":1580,"o":41.84,"t":"2026-10-07T18:00:00Z","v":134741,"vw":41.894489},{"c":41.84,"h":41.895,"l":41.77,"n":1702,"o":41.895,"t":"2026-10-07T18:15:00Z","v":154536,"vw":41.821424},{"c":41.935,"h":41.94,"l":41.805,"n":1733,"o":41.83,"t":"2026-10-07T18:30:00Z","v":125354,"vw":41.856357},{"c":41.95,"h":42,"l":41.88,"n":1968,"o":41.94,"t":"2026-10-07T18:45:00Z","v":127114,"vw":41.947343},{"c":41.785,"h":41.98,"l":41.785,"n":2693,"o":41.94,"t":"2026-10-07T19:00:00Z","v":183731,"vw":41.877403},{"c":41.94,"h":41.96,"l":41.78,"n":2192,"o":41.79,"t":"2026-10-07T19:15:00Z","v":144977,"vw":41.856354},{"c":41.815,"h":41.94,"l":41.785,"n":3209,"o":41.93,"t":"2026-10-07T19:30:00Z","v":218988,"vw":41.863158},{"c":41.73,"h":41.88,"l":41.71,"n":8793,"o":41.82,"t":"2026-10-07T19:45:00Z","v":680304,"vw":41.789179},{"c":41.62,"h":41.72,"l":41.62,"n":70,"o":41.72,"t":"2026-10-07T20:00:00Z","v":978654,"vw":41.719989},{"c":42.02,"h":42.02,"l":41.612,"n":3,"o":41.612,"t":"2026-10-07T20:15:00Z","v":202,"vw":41.816},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-10-07T22:00:00Z","v":163,"vw":41.62},{"c":41.29,"h":41.59,"l":41.29,"n":14,"o":41.3,"t":"2026-10-08T08:00:00Z","v":1418,"vw":41.346398},{"c":41,"h":41.03,"l":41,"n":17,"o":41.03,"t":"2026-10-08T10:15:00Z","v":2543,"vw":41.004504},{"c":40.98,"h":40.98,"l":40.98,"n":4,"o":40.98,"t":"2026-10-08T10:30:00Z","v":202,"vw":40.98},{"c":40.96,"h":41.15,"l":40.96,"n":30,"o":41,"t":"2026-10-08T11:00:00Z","v":3409,"vw":41.026296},{"c":41,"h":41,"l":41,"n":3,"o":41,"t":"2026-10-08T11:15:00Z","v":235,"vw":41},{"c":41.09,"h":41.09,"l":41.08,"n":4,"o":41.08,"t":"2026-10-08T11:30:00Z","v":3025,"vw":41.088403},{"c":40.95,"h":40.98,"l":40.95,"n":17,"o":40.95,"t":"2026-10-08T11:45:00Z","v":3688,"vw":40.950857},{"c":40.98,"h":40.98,"l":40.9,"n":26,"o":40.92,"t":"2026-10-08T12:00:00Z","v":1534,"vw":40.941706},{"c":40.8373,"h":40.8373,"l":40.8373,"n":1,"o":40.8373,"t":"2026-10-08T12:15:00Z","v":1500,"vw":40.8373},{"c":40.95,"h":40.95,"l":40.94,"n":7,"o":40.948,"t":"2026-10-08T12:30:00Z","v":1015,"vw":40.947667},{"c":40.9,"h":40.95,"l":40.9,"n":23,"o":40.95,"t":"2026-10-08T12:45:00Z","v":3061,"vw":40.942996},{"c":41.25,"h":41.25,"l":40.98,"n":12,"o":40.98,"t":"2026-10-08T13:00:00Z","v":2176,"vw":41.117755},{"c":41.1,"h":41.1,"l":41.04,"n":12,"o":41.04,"t":"2026-10-08T13:15:00Z","v":785,"vw":41.057647},{"c":41.15,"h":41.43,"l":41,"n":1764,"o":41,"t":"2026-10-08T13:30:00Z","v":157079,"vw":41.183181},{"c":41.2,"h":41.32,"l":41.15,"n":2641,"o":41.16,"t":"2026-10-08T13:45:00Z","v":270614,"vw":41.231875},{"c":41.32,"h":41.34,"l":41.16,"n":1715,"o":41.208,"t":"2026-10-08T14:00:00Z","v":90567,"vw":41.246783},{"c":41.23,"h":41.34,"l":41.23,"n":1989,"o":41.33,"t":"2026-10-08T14:15:00Z","v":115561,"vw":41.27825},{"c":41.24,"h":41.38,"l":41.2171,"n":2110,"o":41.23,"t":"2026-10-08T14:30:00Z","v":119236,"vw":41.295335},{"c":41.16,"h":41.25,"l":41.13,"n":2223,"o":41.24,"t":"2026-10-08T14:45:00Z","v":148386,"vw":41.184846},{"c":40.96,"h":41.19,"l":40.94,"n":1653,"o":41.155,"t":"2026-10-08T15:00:00Z","v":101000,"vw":41.046011},{"c":41.025,"h":41.05,"l":40.95,"n":1533,"o":40.95,"t":"2026-10-08T15:15:00Z","v":77014,"vw":41.016005},{"c":40.905,"h":41.04,"l":40.87,"n":1570,"o":41.02,"t":"2026-10-08T15:30:00Z","v":82659,"vw":40.927501},{"c":41,"h":41,"l":40.84,"n":1709,"o":40.9,"t":"2026-10-08T15:45:00Z","v":103843,"vw":40.906717},{"c":41.08,"h":41.11,"l":40.97,"n":1898,"o":41,"t":"2026-10-08T16:00:00Z","v":109518,"vw":41.0381},{"c":41.285,"h":41.5,"l":41.08,"n":5091,"o":41.08,"t":"2026-10-08T16:15:00Z","v":327952,"vw":41.270622},{"c":41.145,"h":41.32,"l":41.095,"n":1611,"o":41.29,"t":"2026-10-08T16:30:00Z","v":163686,"vw":41.194817},{"c":41.24,"h":41.39,"l":41.11,"n":2540,"o":41.16,"t":"2026-10-08T16:45:00Z","v":142961,"vw":41.215848},{"c":41.195,"h":41.25,"l":41.0304,"n":1866,"o":41.235,"t":"2026-10-08T17:00:00Z","v":172043,"vw":41.182724},{"c":41.18,"h":41.23,"l":41.075,"n":2086,"o":41.19,"t":"2026-10-08T17:15:00Z","v":144164,"vw":41.163934},{"c":41.29,"h":41.305,"l":41.08,"n":1513,"o":41.18,"t":"2026-10-08T17:30:00Z","v":107494,"vw":41.166214},{"c":41.24,"h":41.34,"l":41.2,"n":1780,"o":41.29,"t":"2026-10-08T17:45:00Z","v":104187,"vw":41.254809},{"c":41.21,"h":41.265,"l":41.14,"n":1661,"o":41.25,"t":"2026-10-08T18:00:00Z","v":119816,"vw":41.212862},{"c":41.15,"h":41.245,"l":41.085,"n":1477,"o":41.215,"t":"2026-10-08T18:15:00Z","v":89834,"vw":41.157905},{"c":41.125,"h":41.16,"l":41.055,"n":1767,"o":41.155,"t":"2026-10-08T18:30:00Z","v":107901,"vw":41.113174},{"c":41.15,"h":41.16,"l":41.06,"n":2007,"o":41.12,"t":"2026-10-08T18:45:00Z","v":193318,"vw":41.104098},{"c":41.03,"h":41.15,"l":40.86,"n":3513,"o":41.15,"t":"2026-10-08T19:00:00Z","v":255264,"vw":40.991835},{"c":40.9,"h":41.08,"l":40.86,"n":2871,"o":41.04,"t":"2026-10-08T19:15:00Z","v":212088,"vw":40.998407},{"c":40.985,"h":41.03,"l":40.82,"n":3508,"o":40.9,"t":"2026-10-08T19:30:00Z","v":330230,"vw":40.941665},{"c":41.36,"h":41.43,"l":40.98,"n":10696,"o":40.985,"t":"2026-10-08T19:45:00Z","v":1036210,"vw":41.296414},{"c":41.36,"h":41.36,"l":41.36,"n":67,"o":41.36,"t":"2026-10-08T20:00:00Z","v":9651525,"vw":41.36},{"c":41.2877,"h":41.2877,"l":41.2877,"n":1,"o":41.2877,"t":"2026-10-08T23:30:00Z","v":230,"vw":41.2877},{"c":41.494,"h":41.494,"l":41.2874,"n":7,"o":41.2874,"t":"2026-10-08T23:45:00Z","v":365,"vw":41.348165},{"c":41.14,"h":41.41,"l":41.13,"n":36,"o":41.35,"t":"2026-10-09T10:30:00Z","v":1966,"vw":41.262239},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-09T11:00:00Z","v":317,"vw":41},{"c":40.61,"h":40.61,"l":40.61,"n":1,"o":40.61,"t":"2026-10-09T11:15:00Z","v":750,"vw":40.61},{"c":40.7361,"h":40.7361,"l":40.7361,"n":1,"o":40.7361,"t":"2026-10-09T11:30:00Z","v":250,"vw":40.7361},{"c":41.01,"h":41.01,"l":40.6,"n":8,"o":40.6,"t":"2026-10-09T11:45:00Z","v":1209,"vw":40.811412},{"c":41,"h":41,"l":40.8811,"n":19,"o":40.94,"t":"2026-10-09T12:00:00Z","v":746,"vw":40.946323},{"c":40.8,"h":40.8,"l":40.8,"n":2,"o":40.8,"t":"2026-10-09T12:45:00Z","v":361,"vw":40.8},{"c":40.99,"h":40.99,"l":40.99,"n":1,"o":40.99,"t":"2026-10-09T13:00:00Z","v":125,"vw":40.99},{"c":41.01,"h":41.24,"l":41.01,"n":13,"o":41.24,"t":"2026-10-09T13:15:00Z","v":1097,"vw":41.081429},{"c":40.655,"h":41.47,"l":40.62,"n":3276,"o":41.02,"t":"2026-10-09T13:30:00Z","v":302606,"vw":40.990467},{"c":41.15,"h":41.15,"l":40.635,"n":4047,"o":40.67,"t":"2026-10-09T13:45:00Z","v":318960,"vw":40.80275},{"c":41.26,"h":41.48,"l":41.13,"n":3349,"o":41.13,"t":"2026-10-09T14:00:00Z","v":163819,"vw":41.296423},{"c":41.165,"h":41.41,"l":41.07,"n":3803,"o":41.26,"t":"2026-10-09T14:15:00Z","v":301041,"vw":41.239853},{"c":41.17,"h":41.29,"l":41.15,"n":1523,"o":41.18,"t":"2026-10-09T14:30:00Z","v":96849,"vw":41.195716},{"c":40.96,"h":41.18,"l":40.94,"n":2273,"o":41.18,"t":"2026-10-09T14:45:00Z","v":142771,"vw":41.004116},{"c":41.11,"h":41.2,"l":40.965,"n":2111,"o":40.97,"t":"2026-10-09T15:00:00Z","v":131239,"vw":41.086448},{"c":41.08,"h":41.13,"l":41.02,"n":1603,"o":41.12,"t":"2026-10-09T15:15:00Z","v":72549,"vw":41.063984},{"c":41.08,"h":41.21,"l":41.06,"n":1619,"o":41.08,"t":"2026-10-09T15:30:00Z","v":68850,"vw":41.126853},{"c":41.165,"h":41.23,"l":41.06,"n":1824,"o":41.08,"t":"2026-10-09T15:45:00Z","v":85441,"vw":41.136756},{"c":41.16,"h":41.27,"l":41.1,"n":1763,"o":41.165,"t":"2026-10-09T16:00:00Z","v":113096,"vw":41.196627},{"c":41.19,"h":41.235,"l":41.11,"n":1415,"o":41.14,"t":"2026-10-09T16:15:00Z","v":75814,"vw":41.164452},{"c":41.2,"h":41.24,"l":41.14,"n":1284,"o":41.19,"t":"2026-10-09T16:30:00Z","v":63861,"vw":41.202916},{"c":41.31,"h":41.33,"l":41.18,"n":1439,"o":41.19,"t":"2026-10-09T16:45:00Z","v":82911,"vw":41.25717},{"c":41.265,"h":41.345,"l":41.265,"n":1354,"o":41.31,"t":"2026-10-09T17:00:00Z","v":69790,"vw":41.29034},{"c":41.16,"h":41.265,"l":41.115,"n":1665,"o":41.265,"t":"2026-10-09T17:15:00Z","v":92065,"vw":41.183023},{"c":41.36,"h":41.36,"l":41.15,"n":1769,"o":41.165,"t":"2026-10-09T17:30:00Z","v":94091,"vw":41.235415},{"c":41.35,"h":41.4,"l":41.31,"n":1607,"o":41.33,"t":"2026-10-09T17:45:00Z","v":85559,"vw":41.352022},{"c":41.28,"h":41.395,"l":41.255,"n":1765,"o":41.34,"t":"2026-10-09T18:00:00Z","v":93443,"vw":41.335348},{"c":41.3,"h":41.35,"l":41.27,"n":1550,"o":41.28,"t":"2026-10-09T18:15:00Z","v":76704,"vw":41.315023},{"c":41.35,"h":41.395,"l":41.295,"n":1545,"o":41.3,"t":"2026-10-09T18:30:00Z","v":66260,"vw":41.351443},{"c":41.46,"h":41.48,"l":41.345,"n":2528,"o":41.35,"t":"2026-10-09T18:45:00Z","v":126074,"vw":41.423224},{"c":41.4401,"h":41.48,"l":41.41,"n":1922,"o":41.46,"t":"2026-10-09T19:00:00Z","v":79021,"vw":41.44842},{"c":41.475,"h":41.53,"l":41.415,"n":2105,"o":41.44,"t":"2026-10-09T19:15:00Z","v":123565,"vw":41.487856},{"c":41.63,"h":41.645,"l":41.45,"n":2487,"o":41.47,"t":"2026-10-09T19:30:00Z","v":158245,"vw":41.567053},{"c":41.64,"h":41.74,"l":41.62,"n":8246,"o":41.63,"t":"2026-10-09T19:45:00Z","v":596691,"vw":41.686562},{"c":41.66,"h":41.66,"l":41.66,"n":58,"o":41.66,"t":"2026-10-09T20:00:00Z","v":1164668,"vw":41.66},{"c":41.67,"h":41.67,"l":41.67,"n":4,"o":41.67,"t":"2026-10-09T21:30:00Z","v":333,"vw":41.67},{"c":42.19,"h":42.19,"l":42.19,"n":1,"o":42.19,"t":"2026-10-09T23:00:00Z","v":750,"vw":42.19},{"c":41.84,"h":41.84,"l":41.84,"n":1,"o":41.84,"t":"2026-10-12T08:00:00Z","v":100,"vw":41.84},{"c":41.51,"h":41.51,"l":41.51,"n":13,"o":41.51,"t":"2026-10-12T09:00:00Z","v":240,"vw":41.51},{"c":41.54,"h":41.55,"l":41.54,"n":6,"o":41.55,"t":"2026-10-12T09:15:00Z","v":678,"vw":41.544515},{"c":41.62,"h":41.62,"l":41.62,"n":3,"o":41.62,"t":"2026-10-12T09:30:00Z","v":237,"vw":41.62},{"c":41.5,"h":41.5,"l":41.5,"n":3,"o":41.5,"t":"2026-10-12T09:45:00Z","v":300,"vw":41.5},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-12T11:00:00Z","v":2000,"vw":41.55},{"c":41.39,"h":41.39,"l":41.39,"n":138,"o":41.39,"t":"2026-10-12T11:30:00Z","v":605,"vw":41.39},{"c":41.13,"h":41.13,"l":41.13,"n":1,"o":41.13,"t":"2026-10-12T12:30:00Z","v":145,"vw":41.13},{"c":41.18,"h":41.18,"l":41.18,"n":1,"o":41.18,"t":"2026-10-12T13:15:00Z","v":142,"vw":41.18},{"c":41.48,"h":41.67,"l":41.2,"n":1635,"o":41.2,"t":"2026-10-12T13:30:00Z","v":116029,"vw":41.459233},{"c":41.27,"h":41.55,"l":41.245,"n":1558,"o":41.5,"t":"2026-10-12T13:45:00Z","v":102635,"vw":41.380366},{"c":41.67,"h":41.735,"l":41.24,"n":1774,"o":41.29,"t":"2026-10-12T14:00:00Z","v":132668,"vw":41.421432},{"c":41.4,"h":41.665,"l":41.4,"n":1401,"o":41.665,"t":"2026-10-12T14:15:00Z","v":85095,"vw":41.55677},{"c":41.35,"h":41.495,"l":41.33,"n":1293,"o":41.41,"t":"2026-10-12T14:30:00Z","v":82231,"vw":41.425069},{"c":41.3,"h":41.45,"l":41.27,"n":2092,"o":41.36,"t":"2026-10-12T14:45:00Z","v":152591,"vw":41.349794},{"c":41.2,"h":41.32,"l":41.19,"n":1456,"o":41.3,"t":"2026-10-12T15:00:00Z","v":104743,"vw":41.271329},{"c":41.255,"h":41.28,"l":41.18,"n":1227,"o":41.21,"t":"2026-10-12T15:15:00Z","v":68995,"vw":41.220887},{"c":41.31,"h":41.39,"l":41.255,"n":1314,"o":41.255,"t":"2026-10-12T15:30:00Z","v":62414,"vw":41.316034},{"c":41.275,"h":41.335,"l":41.26,"n":1091,"o":41.32,"t":"2026-10-12T15:45:00Z","v":55756,"vw":41.28989},{"c":41.155,"h":41.31,"l":41.15,"n":1420,"o":41.28,"t":"2026-10-12T16:00:00Z","v":73682,"vw":41.241035},{"c":41.17,"h":41.25,"l":41.14,"n":2058,"o":41.16,"t":"2026-10-12T16:15:00Z","v":192052,"vw":41.191557},{"c":41.0594,"h":41.17,"l":41.04,"n":1238,"o":41.17,"t":"2026-10-12T16:30:00Z","v":69598,"vw":41.114425},{"c":41.05,"h":41.08,"l":41.02,"n":1582,"o":41.06,"t":"2026-10-12T16:45:00Z","v":65253,"vw":41.058173},{"c":41.12,"h":41.14,"l":41.05,"n":1047,"o":41.05,"t":"2026-10-12T17:00:00Z","v":45773,"vw":41.098143},{"c":41.12,"h":41.2,"l":41.11,"n":1076,"o":41.135,"t":"2026-10-12T17:15:00Z","v":41521,"vw":41.154931},{"c":41.12,"h":41.13,"l":41.065,"n":1163,"o":41.12,"t":"2026-10-12T17:30:00Z","v":57260,"vw":41.108659},{"c":41.18,"h":41.235,"l":41.085,"n":1722,"o":41.115,"t":"2026-10-12T17:45:00Z","v":196322,"vw":41.146428},{"c":41.035,"h":41.205,"l":40.94,"n":1612,"o":41.16,"t":"2026-10-12T18:00:00Z","v":102911,"vw":41.066451},{"c":40.91,"h":41.035,"l":40.91,"n":1451,"o":41.03,"t":"2026-10-12T18:15:00Z","v":59871,"vw":40.985935},{"c":40.91,"h":40.965,"l":40.88,"n":1663,"o":40.91,"t":"2026-10-12T18:30:00Z","v":84072,"vw":40.914053},{"c":40.92,"h":40.95,"l":40.85,"n":1758,"o":40.91,"t":"2026-10-12T18:45:00Z","v":81286,"vw":40.892227},{"c":40.835,"h":40.93,"l":40.825,"n":1959,"o":40.92,"t":"2026-10-12T19:00:00Z","v":197163,"vw":40.88078},{"c":40.78,"h":40.845,"l":40.705,"n":2399,"o":40.84,"t":"2026-10-12T19:15:00Z","v":143776,"vw":40.759423},{"c":40.855,"h":40.91,"l":40.76,"n":3128,"o":40.78,"t":"2026-10-12T19:30:00Z","v":180280,"vw":40.845024},{"c":40.765,"h":40.86,"l":40.675,"n":9631,"o":40.855,"t":"2026-10-12T19:45:00Z","v":777104,"vw":40.759238},{"c":40.76,"h":40.76,"l":40.67,"n":89,"o":40.76,"t":"2026-10-12T20:00:00Z","v":761556,"vw":40.759938},{"c":40.94,"h":40.94,"l":40.94,"n":1,"o":40.94,"t":"2026-10-12T21:15:00Z","v":300,"vw":40.94},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-10-12T22:15:00Z","v":232,"vw":40.82},{"c":40.82,"h":40.82,"l":40.82,"n":2,"o":40.82,"t":"2026-10-12T22:30:00Z","v":178,"vw":40.82},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-10-12T22:45:00Z","v":150,"vw":40.82},{"c":40.81,"h":40.81,"l":40.81,"n":17,"o":40.81,"t":"2026-10-12T23:00:00Z","v":500,"vw":40.81},{"c":40.8,"h":40.8,"l":40.8,"n":5,"o":40.8,"t":"2026-10-12T23:45:00Z","v":1130,"vw":40.8},{"c":40.99,"h":40.99,"l":40.76,"n":9,"o":40.77,"t":"2026-10-13T08:00:00Z","v":1122,"vw":40.823038},{"c":41.13,"h":41.13,"l":40.92,"n":68,"o":40.94,"t":"2026-10-13T10:00:00Z","v":1308,"vw":41.066204},{"c":41.11,"h":41.13,"l":41.06,"n":9,"o":41.1,"t":"2026-10-13T10:30:00Z","v":1609,"vw":41.104175},{"c":40.8,"h":40.8,"l":40.8,"n":8,"o":40.8,"t":"2026-10-13T11:00:00Z","v":225,"vw":40.8},{"c":40.98,"h":41.3,"l":40.98,"n":2,"o":41.3,"t":"2026-10-13T11:15:00Z","v":1041,"vw":41.225917},{"c":41.29,"h":41.29,"l":41.29,"n":1,"o":41.29,"t":"2026-10-13T11:30:00Z","v":400,"vw":41.29},{"c":41.3,"h":41.3,"l":41.3,"n":2,"o":41.3,"t":"2026-10-13T11:45:00Z","v":1010,"vw":41.3},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-13T12:00:00Z","v":100,"vw":41.08},{"c":41.105,"h":41.105,"l":41.105,"n":1,"o":41.105,"t":"2026-10-13T12:30:00Z","v":100,"vw":41.105},{"c":41.04,"h":41.04,"l":40.99,"n":9,"o":41.03,"t":"2026-10-13T12:45:00Z","v":777,"vw":41.003216},{"c":41.03,"h":41.04,"l":41.03,"n":2,"o":41.04,"t":"2026-10-13T13:00:00Z","v":324,"vw":41.033086},{"c":40.66,"h":40.66,"l":40.66,"n":1,"o":40.66,"t":"2026-10-13T13:15:00Z","v":1000,"vw":40.66},{"c":40.82,"h":41.2,"l":40.8,"n":1505,"o":40.86,"t":"2026-10-13T13:30:00Z","v":131709,"vw":40.952908},{"c":40.465,"h":40.88,"l":40.3,"n":2452,"o":40.83,"t":"2026-10-13T13:45:00Z","v":167607,"vw":40.473907},{"c":40.38,"h":40.47,"l":40.245,"n":1632,"o":40.465,"t":"2026-10-13T14:00:00Z","v":90186,"vw":40.366238},{"c":40.46,"h":40.56,"l":40.38,"n":1795,"o":40.4,"t":"2026-10-13T14:15:00Z","v":112069,"vw":40.4949},{"c":40.34,"h":40.45,"l":40.305,"n":1252,"o":40.44,"t":"2026-10-13T14:30:00Z","v":60652,"vw":40.371893},{"c":40.26,"h":40.38,"l":40.23,"n":1873,"o":40.33,"t":"2026-10-13T14:45:00Z","v":104766,"vw":40.298894},{"c":40.47,"h":40.485,"l":40.235,"n":1532,"o":40.25,"t":"2026-10-13T15:00:00Z","v":91351,"vw":40.358815},{"c":40.33,"h":40.485,"l":40.29,"n":1335,"o":40.47,"t":"2026-10-13T15:15:00Z","v":64020,"vw":40.422387},{"c":40.21,"h":40.32,"l":40.1824,"n":1621,"o":40.32,"t":"2026-10-13T15:30:00Z","v":92682,"vw":40.251813},{"c":40.29,"h":40.31,"l":40.18,"n":1737,"o":40.205,"t":"2026-10-13T15:45:00Z","v":123386,"vw":40.237459},{"c":40.19,"h":40.28,"l":40.175,"n":1409,"o":40.28,"t":"2026-10-13T16:00:00Z","v":62665,"vw":40.227326},{"c":40.22,"h":40.23,"l":40.175,"n":1084,"o":40.19,"t":"2026-10-13T16:15:00Z","v":38950,"vw":40.204766},{"c":40.2,"h":40.3001,"l":40.195,"n":1405,"o":40.22,"t":"2026-10-13T16:30:00Z","v":67195,"vw":40.249237},{"c":40.2,"h":40.24,"l":40.15,"n":1110,"o":40.21,"t":"2026-10-13T16:45:00Z","v":45917,"vw":40.199282},{"c":40.2,"h":40.24,"l":40.14,"n":1020,"o":40.19,"t":"2026-10-13T17:00:00Z","v":52535,"vw":40.207353},{"c":40.32,"h":40.34,"l":40.165,"n":1143,"o":40.19,"t":"2026-10-13T17:15:00Z","v":63947,"vw":40.242919},{"c":40.335,"h":40.405,"l":40.3,"n":1631,"o":40.31,"t":"2026-10-13T17:30:00Z","v":94689,"vw":40.360251},{"c":40.3,"h":40.345,"l":40.28,"n":1418,"o":40.33,"t":"2026-10-13T17:45:00Z","v":81704,"vw":40.310313},{"c":40.405,"h":40.475,"l":40.29,"n":2064,"o":40.3,"t":"2026-10-13T18:00:00Z","v":110224,"vw":40.380135},{"c":40.385,"h":40.41,"l":40.34,"n":1372,"o":40.4,"t":"2026-10-13T18:15:00Z","v":78858,"vw":40.379186},{"c":40.415,"h":40.45,"l":40.385,"n":1641,"o":40.385,"t":"2026-10-13T18:30:00Z","v":78874,"vw":40.423024},{"c":40.475,"h":40.545,"l":40.41,"n":1642,"o":40.415,"t":"2026-10-13T18:45:00Z","v":98615,"vw":40.455664},{"c":40.515,"h":40.57,"l":40.46,"n":1718,"o":40.465,"t":"2026-10-13T19:00:00Z","v":131545,"vw":40.521467},{"c":40.485,"h":40.55,"l":40.47,"n":2006,"o":40.51,"t":"2026-10-13T19:15:00Z","v":124141,"vw":40.509902},{"c":40.61,"h":40.615,"l":40.48,"n":3381,"o":40.49,"t":"2026-10-13T19:30:00Z","v":222815,"vw":40.557884},{"c":40.65,"h":40.69,"l":40.48,"n":9692,"o":40.61,"t":"2026-10-13T19:45:00Z","v":856098,"vw":40.607712},{"c":40.65,"h":40.65,"l":40.65,"n":70,"o":40.65,"t":"2026-10-13T20:00:00Z","v":725997,"vw":40.65},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-13T22:30:00Z","v":200,"vw":40.2},{"c":40.6603,"h":40.68,"l":40.6603,"n":5,"o":40.68,"t":"2026-10-14T11:30:00Z","v":1068,"vw":40.667339},{"c":40.6,"h":40.68,"l":40.59,"n":40,"o":40.68,"t":"2026-10-14T11:45:00Z","v":1403,"vw":40.605119},{"c":40.06,"h":40.34,"l":40.06,"n":21,"o":40.32,"t":"2026-10-14T12:30:00Z","v":971,"vw":40.281721},{"c":39.99,"h":40.01,"l":39.99,"n":33,"o":40.01,"t":"2026-10-14T12:45:00Z","v":1084,"vw":40.000421},{"c":40.17,"h":40.415,"l":39.9,"n":1556,"o":39.9,"t":"2026-10-14T13:30:00Z","v":145245,"vw":40.211702},{"c":39.86,"h":40.19,"l":39.83,"n":3429,"o":40.15,"t":"2026-10-14T13:45:00Z","v":326620,"vw":39.963921},{"c":39.725,"h":39.92,"l":39.65,"n":3033,"o":39.84,"t":"2026-10-14T14:00:00Z","v":286706,"vw":39.765795},{"c":39.84,"h":39.9,"l":39.69,"n":2478,"o":39.73,"t":"2026-10-14T14:15:00Z","v":136405,"vw":39.745374},{"c":39.94,"h":39.98,"l":39.77,"n":2013,"o":39.83,"t":"2026-10-14T14:30:00Z","v":86716,"vw":39.851751},{"c":39.64,"h":39.975,"l":39.6,"n":2524,"o":39.92,"t":"2026-10-14T14:45:00Z","v":166704,"vw":39.832726},{"c":39.55,"h":39.63,"l":39.41,"n":3568,"o":39.63,"t":"2026-10-14T15:00:00Z","v":309413,"vw":39.482949},{"c":39.6,"h":39.635,"l":39.55,"n":1571,"o":39.55,"t":"2026-10-14T15:15:00Z","v":78360,"vw":39.592088},{"c":39.535,"h":39.59,"l":39.5001,"n":1753,"o":39.59,"t":"2026-10-14T15:30:00Z","v":90100,"vw":39.539716},{"c":39.5,"h":39.58,"l":39.46,"n":1723,"o":39.54,"t":"2026-10-14T15:45:00Z","v":85337,"vw":39.514303},{"c":39.415,"h":39.55,"l":39.365,"n":1764,"o":39.5,"t":"2026-10-14T16:00:00Z","v":113489,"vw":39.470963},{"c":39.34,"h":39.4608,"l":39.34,"n":2004,"o":39.42,"t":"2026-10-14T16:15:00Z","v":129515,"vw":39.402008},{"c":39.33,"h":39.39,"l":39.305,"n":2095,"o":39.33,"t":"2026-10-14T16:30:00Z","v":186345,"vw":39.339601},{"c":39.2839,"h":39.36,"l":39.24,"n":2109,"o":39.33,"t":"2026-10-14T16:45:00Z","v":149906,"vw":39.307976},{"c":39.29,"h":39.33,"l":39.185,"n":1984,"o":39.28,"t":"2026-10-14T17:00:00Z","v":121332,"vw":39.24208},{"c":39.35,"h":39.4,"l":39.27,"n":2124,"o":39.29,"t":"2026-10-14T17:15:00Z","v":131762,"vw":39.330429},{"c":39.245,"h":39.34,"l":39.225,"n":1530,"o":39.34,"t":"2026-10-14T17:30:00Z","v":74585,"vw":39.28226},{"c":39.155,"h":39.26,"l":39.11,"n":1981,"o":39.2409,"t":"2026-10-14T17:45:00Z","v":98182,"vw":39.17819},{"c":39.19,"h":39.2,"l":39.09,"n":1566,"o":39.14,"t":"2026-10-14T18:00:00Z","v":93718,"vw":39.125905},{"c":39.27,"h":39.2725,"l":39.1595,"n":1646,"o":39.19,"t":"2026-10-14T18:15:00Z","v":112866,"vw":39.208995},{"c":39.31,"h":39.35,"l":39.23,"n":1720,"o":39.265,"t":"2026-10-14T18:30:00Z","v":99633,"vw":39.296408},{"c":39.3,"h":39.38,"l":39.275,"n":1830,"o":39.31,"t":"2026-10-14T18:45:00Z","v":76425,"vw":39.311022},{"c":39.24,"h":39.325,"l":39.23,"n":2331,"o":39.3,"t":"2026-10-14T19:00:00Z","v":126663,"vw":39.276701},{"c":39.365,"h":39.415,"l":39.23,"n":2978,"o":39.24,"t":"2026-10-14T19:15:00Z","v":196596,"vw":39.328832},{"c":39.4788,"h":39.535,"l":39.365,"n":3885,"o":39.37,"t":"2026-10-14T19:30:00Z","v":347196,"vw":39.446899},{"c":39.355,"h":39.485,"l":39.3,"n":10881,"o":39.475,"t":"2026-10-14T19:45:00Z","v":986537,"vw":39.384711},{"c":39.72,"h":39.72,"l":39.34,"n":84,"o":39.34,"t":"2026-10-14T20:00:00Z","v":1110708,"vw":39.340111},{"c":39.1486,"h":39.1486,"l":39.1486,"n":2,"o":39.1486,"t":"2026-10-14T20:15:00Z","v":330,"vw":39.1486},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-10-14T21:15:00Z","v":100,"vw":39.43},{"c":39.66,"h":39.66,"l":39.34,"n":19,"o":39.34,"t":"2026-10-14T23:00:00Z","v":2613,"vw":39.598747},{"c":39.47,"h":39.5,"l":39.47,"n":11,"o":39.5,"t":"2026-10-14T23:30:00Z","v":1092,"vw":39.479857},{"c":39.76,"h":39.76,"l":39.76,"n":1,"o":39.76,"t":"2026-10-15T11:00:00Z","v":1000,"vw":39.76},{"c":40.34,"h":40.4,"l":40.34,"n":3,"o":40.4,"t":"2026-10-15T11:45:00Z","v":283,"vw":40.361583},{"c":39.48,"h":39.48,"l":39.48,"n":2,"o":39.48,"t":"2026-10-15T13:00:00Z","v":126,"vw":39.48},{"c":39.38,"h":39.38,"l":39.38,"n":2,"o":39.38,"t":"2026-10-15T13:15:00Z","v":253,"vw":39.38},{"c":39.3,"h":39.55,"l":39.25,"n":2048,"o":39.47,"t":"2026-10-15T13:30:00Z","v":154607,"vw":39.439374},{"c":39.405,"h":39.54,"l":39.25,"n":2288,"o":39.305,"t":"2026-10-15T13:45:00Z","v":125317,"vw":39.396684},{"c":39.71,"h":39.76,"l":39.36,"n":3655,"o":39.4,"t":"2026-10-15T14:00:00Z","v":344260,"vw":39.589554},{"c":39.665,"h":39.715,"l":39.61,"n":2253,"o":39.715,"t":"2026-10-15T14:15:00Z","v":201828,"vw":39.666523},{"c":39.95,"h":40.03,"l":39.66,"n":2747,"o":39.66,"t":"2026-10-15T14:30:00Z","v":287591,"vw":39.866223},{"c":40.005,"h":40.06,"l":39.89,"n":1758,"o":39.945,"t":"2026-10-15T14:45:00Z","v":99329,"vw":39.981001},{"c":40.21,"h":40.24,"l":40,"n":1984,"o":40.01,"t":"2026-10-15T15:00:00Z","v":104112,"vw":40.107018},{"c":40.17,"h":40.3,"l":40.16,"n":1637,"o":40.21,"t":"2026-10-15T15:15:00Z","v":86852,"vw":40.233553},{"c":40.07,"h":40.18,"l":40.02,"n":1427,"o":40.18,"t":"2026-10-15T15:30:00Z","v":84831,"vw":40.103694},{"c":40.17,"h":40.175,"l":40.08,"n":1294,"o":40.08,"t":"2026-10-15T15:45:00Z","v":62837,"vw":40.123542},{"c":39.945,"h":40.19,"l":39.925,"n":2084,"o":40.18,"t":"2026-10-15T16:00:00Z","v":115210,"vw":40.048274},{"c":40.01,"h":40.12,"l":39.9495,"n":1608,"o":39.9495,"t":"2026-10-15T16:15:00Z","v":149093,"vw":40.033783},{"c":40.07,"h":40.07,"l":40,"n":1504,"o":40.02,"t":"2026-10-15T16:30:00Z","v":92734,"vw":40.034571},{"c":40.11,"h":40.14,"l":40.05,"n":1312,"o":40.07,"t":"2026-10-15T16:45:00Z","v":68384,"vw":40.098518},{"c":40.11,"h":40.145,"l":40.06,"n":1261,"o":40.105,"t":"2026-10-15T17:00:00Z","v":63010,"vw":40.101877},{"c":40.22,"h":40.23,"l":40.105,"n":1333,"o":40.11,"t":"2026-10-15T17:15:00Z","v":81299,"vw":40.157581},{"c":40.31,"h":40.34,"l":40.23,"n":1477,"o":40.23,"t":"2026-10-15T17:30:00Z","v":81371,"vw":40.301528},{"c":40.42,"h":40.44,"l":40.305,"n":1807,"o":40.305,"t":"2026-10-15T17:45:00Z","v":105512,"vw":40.368043},{"c":40.42,"h":40.456,"l":40.36,"n":2060,"o":40.41,"t":"2026-10-15T18:00:00Z","v":103546,"vw":40.41083},{"c":40.37,"h":40.43,"l":40.31,"n":1599,"o":40.425,"t":"2026-10-15T18:15:00Z","v":82774,"vw":40.369177},{"c":40.46,"h":40.48,"l":40.3735,"n":1483,"o":40.375,"t":"2026-10-15T18:30:00Z","v":85361,"vw":40.438739},{"c":40.47,"h":40.53,"l":40.435,"n":1835,"o":40.45,"t":"2026-10-15T18:45:00Z","v":95198,"vw":40.473431},{"c":40.585,"h":40.62,"l":40.49,"n":2048,"o":40.49,"t":"2026-10-15T19:00:00Z","v":101410,"vw":40.575357},{"c":40.66,"h":40.71,"l":40.56,"n":2542,"o":40.59,"t":"2026-10-15T19:15:00Z","v":118500,"vw":40.64694},{"c":40.825,"h":40.84,"l":40.67,"n":3905,"o":40.67,"t":"2026-10-15T19:30:00Z","v":211288,"vw":40.769914},{"c":40.815,"h":40.92,"l":40.795,"n":11628,"o":40.825,"t":"2026-10-15T19:45:00Z","v":1007497,"vw":40.854955},{"c":40.5,"h":40.83,"l":40.5,"n":299,"o":40.83,"t":"2026-10-15T20:00:00Z","v":1211237,"vw":40.823823},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-15T20:30:00Z","v":500,"vw":40.7},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-15T22:00:00Z","v":500,"vw":40.2},{"c":40.6899,"h":40.69,"l":40.61,"n":24,"o":40.61,"t":"2026-10-15T23:00:00Z","v":2600,"vw":40.654223},{"c":40.7,"h":40.7,"l":40.7,"n":2,"o":40.7,"t":"2026-10-15T23:45:00Z","v":9304,"vw":40.7},{"c":40.98,"h":41,"l":40.98,"n":4,"o":41,"t":"2026-10-16T10:15:00Z","v":269,"vw":40.991236},{"c":40.85,"h":40.86,"l":40.85,"n":3,"o":40.86,"t":"2026-10-16T10:45:00Z","v":830,"vw":40.852421},{"c":40.8766,"h":40.8766,"l":40.8766,"n":1,"o":40.8766,"t":"2026-10-16T12:00:00Z","v":200,"vw":40.8766},{"c":40.75,"h":40.75,"l":40.75,"n":203,"o":40.75,"t":"2026-10-16T13:00:00Z","v":970,"vw":40.75},{"c":40.86,"h":40.86,"l":40.8,"n":4,"o":40.8,"t":"2026-10-16T13:15:00Z","v":305,"vw":40.82},{"c":41.15,"h":41.25,"l":40.81,"n":1545,"o":40.91,"t":"2026-10-16T13:30:00Z","v":224845,"vw":40.922462},{"c":41.08,"h":41.18,"l":41.03,"n":1989,"o":41.15,"t":"2026-10-16T13:45:00Z","v":165663,"vw":41.108162},{"c":41.01,"h":41.215,"l":40.95,"n":2035,"o":41.09,"t":"2026-10-16T14:00:00Z","v":116925,"vw":41.070287},{"c":41.08,"h":41.23,"l":41.02,"n":2490,"o":41.02,"t":"2026-10-16T14:15:00Z","v":119420,"vw":41.110762},{"c":41.01,"h":41.1,"l":40.96,"n":2075,"o":41.07,"t":"2026-10-16T14:30:00Z","v":133063,"vw":41.048089},{"c":41.075,"h":41.13,"l":40.98,"n":1538,"o":41.02,"t":"2026-10-16T14:45:00Z","v":60003,"vw":41.054797},{"c":41.07,"h":41.15,"l":41.05,"n":1838,"o":41.065,"t":"2026-10-16T15:00:00Z","v":82776,"vw":41.096595},{"c":40.985,"h":41.08,"l":40.95,"n":1696,"o":41.065,"t":"2026-10-16T15:15:00Z","v":66754,"vw":41.020673},{"c":40.69,"h":40.995,"l":40.66,"n":1884,"o":40.9803,"t":"2026-10-16T15:30:00Z","v":79614,"vw":40.869394},{"c":40.54,"h":40.76,"l":40.48,"n":1709,"o":40.69,"t":"2026-10-16T15:45:00Z","v":74455,"vw":40.621247},{"c":40.66,"h":40.66,"l":40.46,"n":2130,"o":40.53,"t":"2026-10-16T16:00:00Z","v":107752,"vw":40.576752},{"c":40.57,"h":40.69,"l":40.56,"n":1648,"o":40.67,"t":"2026-10-16T16:15:00Z","v":66132,"vw":40.608242},{"c":40.595,"h":40.6,"l":40.5,"n":2275,"o":40.56,"t":"2026-10-16T16:30:00Z","v":150993,"vw":40.561108},{"c":40.45,"h":40.62,"l":40.385,"n":1974,"o":40.61,"t":"2026-10-16T16:45:00Z","v":86434,"vw":40.515913},{"c":40.125,"h":40.475,"l":40.08,"n":2335,"o":40.46,"t":"2026-10-16T17:00:00Z","v":146986,"vw":40.203396},{"c":40.11,"h":40.135,"l":40.045,"n":2285,"o":40.12,"t":"2026-10-16T17:15:00Z","v":156433,"vw":40.101088},{"c":40.1,"h":40.25,"l":40.04,"n":2170,"o":40.11,"t":"2026-10-16T17:30:00Z","v":106822,"vw":40.115692},{"c":39.81,"h":40.08,"l":39.81,"n":1897,"o":40.08,"t":"2026-10-16T17:45:00Z","v":76975,"vw":39.950301},{"c":39.755,"h":39.88,"l":39.73,"n":2429,"o":39.81,"t":"2026-10-16T18:00:00Z","v":106021,"vw":39.812302},{"c":39.7,"h":39.79,"l":39.64,"n":2390,"o":39.755,"t":"2026-10-16T18:15:00Z","v":172295,"vw":39.704982},{"c":39.755,"h":39.78,"l":39.67,"n":2485,"o":39.705,"t":"2026-10-16T18:30:00Z","v":156654,"vw":39.731756},{"c":39.6,"h":39.8,"l":39.6,"n":2580,"o":39.76,"t":"2026-10-16T18:45:00Z","v":157580,"vw":39.715357},{"c":39.655,"h":39.66,"l":39.545,"n":3094,"o":39.59,"t":"2026-10-16T19:00:00Z","v":160930,"vw":39.590738},{"c":39.555,"h":39.685,"l":39.47,"n":3441,"o":39.655,"t":"2026-10-16T19:15:00Z","v":218828,"vw":39.577602},{"c":39.59,"h":39.65,"l":39.5,"n":3785,"o":39.56,"t":"2026-10-16T19:30:00Z","v":255619,"vw":39.568441},{"c":39.495,"h":39.6,"l":39.4501,"n":11286,"o":39.585,"t":"2026-10-16T19:45:00Z","v":973980,"vw":39.504402},{"c":39.65,"h":40.0099,"l":39.48,"n":105,"o":39.5,"t":"2026-10-16T20:00:00Z","v":1202207,"vw":39.500188},{"c":39.5,"h":39.51,"l":39.38,"n":52,"o":39.38,"t":"2026-10-16T21:15:00Z","v":5391,"vw":39.417681},{"c":39.53,"h":39.55,"l":39.53,"n":7,"o":39.55,"t":"2026-10-16T22:15:00Z","v":430,"vw":39.54},{"c":39.57,"h":39.6,"l":39.57,"n":4,"o":39.59,"t":"2026-10-16T22:30:00Z","v":301,"vw":39.586667}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1575,"strike":44.45,"iv":0.62925,"gamma":0.05087,"theta":-0.04364,"vega":0.00961,"rho":0.0006910585053055198,"breakevenPct":12.730603992923934},{"delta":0.15,"premium":0.43405886881573646,"strike":46.98988380210357,"iv":1.108833167330463,"gamma":0.040203760826569394,"theta":-0.10206217704321838,"vega":0.01267949935989852,"rho":0.0010254939075125958,"breakevenPct":19.848225097092005},{"delta":0.2,"premium":0.33694117647058824,"strike":42.44705882352941,"iv":0.5688964705882352,"gamma":0.08957882352941177,"theta":-0.06307764705882353,"vega":0.01526470588235294,"rho":0.0013944885576028254,"breakevenPct":8.122314885013898},{"delta":0.25,"premium":0.47139495798319336,"strike":42.02689075630252,"iv":0.5998208403361345,"gamma":0.09655361344537816,"theta":-0.07559865546218487,"vega":0.017365546218487397,"rho":0.001741878352671007,"breakevenPct":7.400267157659113},{"delta":0.3,"premium":0.5527884615384615,"strike":41.28966346153846,"iv":0.540898798076923,"gamma":0.11651105769230768,"theta":-0.07457692307692307,"vega":0.018967548076923076,"rho":0.0020977804344077104,"breakevenPct":5.7428656130324125},{"delta":0.35,"premium":0.7201154529307282,"strike":40.98401420959147,"iv":0.5827017761989343,"gamma":0.11592060390763764,"theta":-0.08580870337477797,"vega":0.020328774422735344,"rho":0.0024416906029156994,"breakevenPct":5.393302154466024},{"delta":0.4,"premium":0.8622113676731794,"strike":40.53996447602132,"iv":0.5771955595026643,"gamma":0.12204849023090586,"theta":-0.08882824156305506,"vega":0.021128063943161635,"rho":0.0027899058345288185,"breakevenPct":4.630214414188764},{"delta":0.45,"premium":1.0535714285714286,"strike":40.142857142857146,"iv":0.5924857142857143,"gamma":0.1216,"theta":-0.0933857142857143,"vega":0.021628571428571428,"rho":0.003129849130086489,"breakevenPct":4.110256687967074},{"delta":0.5,"premium":1.2590330578512396,"strike":39.73719008264463,"iv":0.6042664462809917,"gamma":0.12014876033057852,"theta":-0.09609867768595041,"vega":0.0218,"rho":0.003467778222323923,"breakevenPct":3.604304120535428},{"delta":0.55,"premium":1.485770547945206,"strike":39.317636986301366,"iv":0.6139049657534247,"gamma":0.11737636986301368,"theta":-0.09703647260273973,"vega":0.02161763698630137,"rho":0.003802206263864289,"breakevenPct":3.117026874517506},{"delta":0.6,"premium":1.738617021276596,"strike":38.88563829787234,"iv":0.6231063829787233,"gamma":0.11291914893617021,"theta":-0.09636808510638298,"vega":0.02109414893617021,"rho":0.004131953443445482,"breakevenPct":2.6642793003511165},{"delta":0.65,"premium":2.0082352941176476,"strike":38.440257352941174,"iv":0.626547794117647,"gamma":0.1077516544117647,"theta":-0.09323088235294116,"vega":0.02024466911764706,"rho":0.00445839762211225,"breakevenPct":2.2200976675734694},{"delta":0.7,"premium":2.3575212464589232,"strike":37.94050991501417,"iv":0.6414869688385268,"gamma":0.09955467422096319,"theta":-0.08988243626062323,"vega":0.01903456090651558,"rho":0.00476977033150115,"breakevenPct":1.8398563595478559},{"delta":0.75,"premium":2.63,"strike":37.5,"iv":0.623,"gamma":0.0931,"theta":-0.0804,"vega":0.0174,"rho":0.005095367983670272,"breakevenPct":1.4152135456153707},{"delta":0.8,"premium":4.453278688524591,"strike":35.76229508196721,"iv":0.9472934426229509,"gamma":0.05386557377049179,"theta":-0.1065934426229508,"vega":0.015334426229508194,"rho":0.005134425963360247,"breakevenPct":1.631472758382111},{"delta":0.85,"premium":5.954475982532751,"strike":34.15065502183406,"iv":1.113532751091703,"gamma":0.03821484716157206,"theta":-0.10450349344978166,"vega":0.01279170305676856,"rho":0.005228131509645941,"breakevenPct":1.3523654393904805},{"delta":0.9,"premium":10.374490246923788,"strike":29.70102513002661,"iv":1.7695776787672561,"gamma":0.019497293906292363,"theta":-0.11976732633462998,"vega":0.00946413289142528,"rho":0.0047622274340870935,"breakevenPct":1.2775218017447485}],"put":[{"delta":0.1,"premium":0.5,"strike":29.813762732003276,"iv":1.776600228581419,"gamma":0.018625348803403444,"theta":-0.1209157096759847,"vega":0.009517397106901412,"rho":-0.0008449323326996398,"breakevenPct":25.91922483698945},{"delta":0.15,"premium":0.28782674772036476,"strike":36.21884498480243,"iv":0.6480732522796353,"gamma":0.06549574468085106,"theta":-0.05832644376899696,"vega":0.01273161094224924,"rho":-0.001172880014947506,"breakevenPct":9.196314791301324},{"delta":0.2,"premium":0.4108679706601467,"strike":36.88508557457213,"iv":0.6420528117359413,"gamma":0.07940977995110024,"theta":-0.06937750611246944,"vega":0.01534034229828851,"rho":-0.0015730233132506355,"breakevenPct":7.823559252180998},{"delta":0.25,"premium":0.5254948805460751,"strike":37.525597269624576,"iv":0.6146590443686006,"gamma":0.09429180887372014,"theta":-0.07531433447098976,"vega":0.01739726962457338,"rho":-0.001972214529622934,"breakevenPct":6.494560553251207},{"delta":0.3,"premium":0.7004095563139932,"strike":37.95221843003413,"iv":0.6389764505119454,"gamma":0.09915529010238908,"theta":-0.08555324232081911,"vega":0.01901843003412969,"rho":-0.002381529191183246,"breakevenPct":5.858456220065359},{"delta":0.35,"premium":1.045241935483871,"strike":38.29838709677419,"iv":0.7462548387096773,"gamma":0.09098709677419355,"theta":-0.10657258064516129,"vega":0.020214516129032255,"rho":-0.0028206454482335303,"breakevenPct":5.855079198154353},{"delta":0.4,"premium":1.1010655737704915,"strike":38.82786885245902,"iv":0.6719819672131144,"gamma":0.10739508196721315,"theta":-0.09960655737704915,"vega":0.021162295081967212,"rho":-0.0032111434129600824,"breakevenPct":4.658066012917552},{"delta":0.45,"premium":1.1542213114754099,"strike":39.32377049180328,"iv":0.589489344262295,"gamma":0.12220819672131147,"theta":-0.08909426229508197,"vega":0.02162377049180328,"rho":-0.0036005170774510743,"breakevenPct":3.539173160657391},{"delta":0.5,"premium":1.387258064516129,"strike":39.74193548387097,"iv":0.5988225806451613,"gamma":0.12128709677419354,"theta":-0.09103870967741935,"vega":0.0218,"rho":-0.004020477607559143,"breakevenPct":3.071323175752236},{"delta":0.55,"premium":1.7190082644628104,"strike":40.20247933884298,"iv":0.6331528925619836,"gamma":0.11408595041322313,"theta":-0.09538925619834712,"vega":0.021638016528925618,"rho":-0.0044578963498589225,"breakevenPct":2.7458400950716073},{"delta":0.6,"premium":2.0628218694885363,"strike":40.68694885361552,"iv":0.6554238095238095,"gamma":0.10730088183421517,"theta":-0.0961331569664903,"vega":0.021100881834215168,"rho":-0.004897670663785292,"breakevenPct":2.3903791151706253},{"delta":0.65,"premium":2.315411449016101,"strike":41.12969588550984,"iv":0.637075313059034,"gamma":0.1058402504472272,"theta":-0.08921735241502682,"vega":0.020262790697674418,"rho":-0.005321301511737527,"breakevenPct":1.90981946804716},{"delta":0.7,"premium":2.5936933797909405,"strike":41.57491289198606,"iv":0.6193445993031359,"gamma":0.1022459930313589,"theta":-0.08094703832752614,"vega":0.019030313588850177,"rho":-0.0057486811575077415,"breakevenPct":1.4879466459562285},{"delta":0.75,"premium":2.8707590361445785,"strike":42.003614457831326,"iv":0.595227951807229,"gamma":0.09725831325301205,"theta":-0.07061759036144578,"vega":0.017434939759036146,"rho":-0.006174716062197065,"breakevenPct":1.1047373725379095},{"delta":0.8,"premium":2.9023855421686746,"strike":42.15421686746988,"iv":0.5255592771084336,"gamma":0.09135469879518071,"theta":-0.05468385542168673,"vega":0.014724096385542167,"rho":-0.006552484169623253,"breakevenPct":0.8040653896861107},{"delta":0.85,"premium":2.9340120481927707,"strike":42.304819277108436,"iv":0.4558906024096385,"gamma":0.0854510843373494,"theta":-0.03875012048192771,"vega":0.012013253012048194,"rho":-0.006930252277049441,"breakevenPct":0.5033934068343126},{"delta":0.9,"premium":2.9656385542168673,"strike":42.45542168674699,"iv":0.38622192771084324,"gamma":0.07954746987951805,"theta":-0.022816385542168652,"vega":0.009302409638554214,"rho":-0.007308020384475629,"breakevenPct":0.2027214239825137}]},"raw":{"call":[{"delta":0.1,"premium":0.1575,"strike":44.45,"iv":0.62925,"gamma":0.05087,"theta":-0.04364,"vega":0.00961,"rho":0.0006910585053055198,"breakevenPct":12.730603992923934},{"delta":0.15,"premium":0.43405886881573646,"strike":46.98988380210357,"iv":1.108833167330463,"gamma":0.040203760826569394,"theta":-0.10206217704321838,"vega":0.01267949935989852,"rho":0.0010254939075125958,"breakevenPct":19.848225097092005},{"delta":0.2,"premium":0.33694117647058824,"strike":42.44705882352941,"iv":0.5688964705882352,"gamma":0.08957882352941177,"theta":-0.06307764705882353,"vega":0.01526470588235294,"rho":0.0013944885576028254,"breakevenPct":8.122314885013898},{"delta":0.25,"premium":0.47139495798319336,"strike":42.02689075630252,"iv":0.5998208403361345,"gamma":0.09655361344537816,"theta":-0.07559865546218487,"vega":0.017365546218487397,"rho":0.001741878352671007,"breakevenPct":7.400267157659113},{"delta":0.3,"premium":0.5527884615384615,"strike":41.28966346153846,"iv":0.540898798076923,"gamma":0.11651105769230768,"theta":-0.07457692307692307,"vega":0.018967548076923076,"rho":0.0020977804344077104,"breakevenPct":5.7428656130324125},{"delta":0.35,"premium":0.7201154529307282,"strike":40.98401420959147,"iv":0.5827017761989343,"gamma":0.11592060390763764,"theta":-0.08580870337477797,"vega":0.020328774422735344,"rho":0.0024416906029156994,"breakevenPct":5.393302154466024},{"delta":0.4,"premium":0.8622113676731794,"strike":40.53996447602132,"iv":0.5771955595026643,"gamma":0.12204849023090586,"theta":-0.08882824156305506,"vega":0.021128063943161635,"rho":0.0027899058345288185,"breakevenPct":4.630214414188764},{"delta":0.45,"premium":1.0535714285714286,"strike":40.142857142857146,"iv":0.5924857142857143,"gamma":0.1216,"theta":-0.0933857142857143,"vega":0.021628571428571428,"rho":0.003129849130086489,"breakevenPct":4.110256687967074},{"delta":0.5,"premium":1.2590330578512396,"strike":39.73719008264463,"iv":0.6042664462809917,"gamma":0.12014876033057852,"theta":-0.09609867768595041,"vega":0.0218,"rho":0.003467778222323923,"breakevenPct":3.604304120535428},{"delta":0.55,"premium":1.485770547945206,"strike":39.317636986301366,"iv":0.6139049657534247,"gamma":0.11737636986301368,"theta":-0.09703647260273973,"vega":0.02161763698630137,"rho":0.003802206263864289,"breakevenPct":3.117026874517506},{"delta":0.6,"premium":1.738617021276596,"strike":38.88563829787234,"iv":0.6231063829787233,"gamma":0.11291914893617021,"theta":-0.09636808510638298,"vega":0.02109414893617021,"rho":0.004131953443445482,"breakevenPct":2.6642793003511165},{"delta":0.65,"premium":2.0082352941176476,"strike":38.440257352941174,"iv":0.626547794117647,"gamma":0.1077516544117647,"theta":-0.09323088235294116,"vega":0.02024466911764706,"rho":0.00445839762211225,"breakevenPct":2.2200976675734694},{"delta":0.7,"premium":2.3575212464589232,"strike":37.94050991501417,"iv":0.6414869688385268,"gamma":0.09955467422096319,"theta":-0.08988243626062323,"vega":0.01903456090651558,"rho":0.00476977033150115,"breakevenPct":1.8398563595478559},{"delta":0.75,"premium":2.63,"strike":37.5,"iv":0.623,"gamma":0.0931,"theta":-0.0804,"vega":0.0174,"rho":0.005095367983670272,"breakevenPct":1.4152135456153707},{"delta":0.8,"premium":4.453278688524591,"strike":35.76229508196721,"iv":0.9472934426229509,"gamma":0.05386557377049179,"theta":-0.1065934426229508,"vega":0.015334426229508194,"rho":0.005134425963360247,"breakevenPct":1.631472758382111},{"delta":0.85,"premium":5.954475982532751,"strike":34.15065502183406,"iv":1.113532751091703,"gamma":0.03821484716157206,"theta":-0.10450349344978166,"vega":0.01279170305676856,"rho":0.005228131509645941,"breakevenPct":1.3523654393904805},{"delta":0.9,"premium":10.374490246923788,"strike":29.70102513002661,"iv":1.7695776787672561,"gamma":0.019497293906292363,"theta":-0.11976732633462998,"vega":0.00946413289142528,"rho":0.0047622274340870935,"breakevenPct":1.2775218017447485}],"put":[{"delta":0.1,"premium":0.5,"strike":29.813762732003276,"iv":1.776600228581419,"gamma":0.018625348803403444,"theta":-0.1209157096759847,"vega":0.009517397106901412,"rho":-0.0008449323326996398,"breakevenPct":25.91922483698945},{"delta":0.15,"premium":0.28782674772036476,"strike":36.21884498480243,"iv":0.6480732522796353,"gamma":0.06549574468085106,"theta":-0.05832644376899696,"vega":0.01273161094224924,"rho":-0.001172880014947506,"breakevenPct":9.196314791301324},{"delta":0.2,"premium":0.4108679706601467,"strike":36.88508557457213,"iv":0.6420528117359413,"gamma":0.07940977995110024,"theta":-0.06937750611246944,"vega":0.01534034229828851,"rho":-0.0015730233132506355,"breakevenPct":7.823559252180998},{"delta":0.25,"premium":0.5254948805460751,"strike":37.525597269624576,"iv":0.6146590443686006,"gamma":0.09429180887372014,"theta":-0.07531433447098976,"vega":0.01739726962457338,"rho":-0.001972214529622934,"breakevenPct":6.494560553251207},{"delta":0.3,"premium":0.7004095563139932,"strike":37.95221843003413,"iv":0.6389764505119454,"gamma":0.09915529010238908,"theta":-0.08555324232081911,"vega":0.01901843003412969,"rho":-0.002381529191183246,"breakevenPct":5.858456220065359},{"delta":0.35,"premium":1.045241935483871,"strike":38.29838709677419,"iv":0.7462548387096773,"gamma":0.09098709677419355,"theta":-0.10657258064516129,"vega":0.020214516129032255,"rho":-0.0028206454482335303,"breakevenPct":5.855079198154353},{"delta":0.4,"premium":1.1010655737704915,"strike":38.82786885245902,"iv":0.6719819672131144,"gamma":0.10739508196721315,"theta":-0.09960655737704915,"vega":0.021162295081967212,"rho":-0.0032111434129600824,"breakevenPct":4.658066012917552},{"delta":0.45,"premium":1.1542213114754099,"strike":39.32377049180328,"iv":0.589489344262295,"gamma":0.12220819672131147,"theta":-0.08909426229508197,"vega":0.02162377049180328,"rho":-0.0036005170774510743,"breakevenPct":3.539173160657391},{"delta":0.5,"premium":1.387258064516129,"strike":39.74193548387097,"iv":0.5988225806451613,"gamma":0.12128709677419354,"theta":-0.09103870967741935,"vega":0.0218,"rho":-0.004020477607559143,"breakevenPct":3.071323175752236},{"delta":0.55,"premium":1.7190082644628104,"strike":40.20247933884298,"iv":0.6331528925619836,"gamma":0.11408595041322313,"theta":-0.09538925619834712,"vega":0.021638016528925618,"rho":-0.0044578963498589225,"breakevenPct":2.7458400950716073},{"delta":0.6,"premium":2.0628218694885363,"strike":40.68694885361552,"iv":0.6554238095238095,"gamma":0.10730088183421517,"theta":-0.0961331569664903,"vega":0.021100881834215168,"rho":-0.004897670663785292,"breakevenPct":2.3903791151706253},{"delta":0.65,"premium":2.315411449016101,"strike":41.12969588550984,"iv":0.637075313059034,"gamma":0.1058402504472272,"theta":-0.08921735241502682,"vega":0.020262790697674418,"rho":-0.005321301511737527,"breakevenPct":1.90981946804716},{"delta":0.7,"premium":2.5936933797909405,"strike":41.57491289198606,"iv":0.6193445993031359,"gamma":0.1022459930313589,"theta":-0.08094703832752614,"vega":0.019030313588850177,"rho":-0.0057486811575077415,"breakevenPct":1.4879466459562285},{"delta":0.75,"premium":2.8707590361445785,"strike":42.003614457831326,"iv":0.595227951807229,"gamma":0.09725831325301205,"theta":-0.07061759036144578,"vega":0.017434939759036146,"rho":-0.006174716062197065,"breakevenPct":1.1047373725379095},{"delta":0.8,"premium":2.9023855421686746,"strike":42.15421686746988,"iv":0.5255592771084336,"gamma":0.09135469879518071,"theta":-0.05468385542168673,"vega":0.014724096385542167,"rho":-0.006552484169623253,"breakevenPct":0.8040653896861107},{"delta":0.85,"premium":2.9340120481927707,"strike":42.304819277108436,"iv":0.4558906024096385,"gamma":0.0854510843373494,"theta":-0.03875012048192771,"vega":0.012013253012048194,"rho":-0.006930252277049441,"breakevenPct":0.5033934068343126},{"delta":0.9,"premium":2.9656385542168673,"strike":42.45542168674699,"iv":0.38622192771084324,"gamma":0.07954746987951805,"theta":-0.022816385542168652,"vega":0.009302409638554214,"rho":-0.007308020384475629,"breakevenPct":0.2027214239825137}]}},"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"}}