{"symbol":"AA","url":"https://intraalpha.com/companies/AA","capturedAt":"2026-10-15T21:02:27.457Z","state":"ready","quote":{"symbol":"AA","last_price":41.2,"prev_close":40.08,"regular_close":40.42,"change":1.12,"change_pct":2.7944,"regular_change":0.34,"regular_change_pct":0.8483,"extended_change":0.78,"extended_change_pct":1.9297,"bid":41,"ask":41.1,"bid_size":400,"ask_size":800,"volume":7358843,"vwap":40.127652,"open":39.77,"high":40.68,"low":38.85,"close":40.42,"trade_count":67966,"last_trade_at":"2026-10-15T21:02:15.209786964Z","last_quote_at":"2026-10-15T21:02:24.723348656Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:23.530691648-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"AA","fetched_at":"2026-10-15T21:02:26.742884+00:00","name":"Alcoa Corp","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"ALUMINUM","country":"USA","description":"Alcoa Corporation produces and sells bauxite, alumina, and aluminum products in the United States, Spain, Australia, Brazil, Canada, and internationally. The company is headquartered in Pittsburgh, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10577491000,"ebitda":2311000000,"pe_ratio":8.33,"peg_ratio":8.36,"book_value":27.93,"dividend_per_share":0.4,"dividend_yield":0.0096,"eps":4.81,"revenue_ttm":13603000000,"gross_profit_ttm":2692000000,"profit_margin":0.0939,"operating_margin_ttm":0.184,"return_on_assets_ttm":0.0649,"return_on_equity_ttm":0.182,"quarterly_earnings_growth":1.468,"quarterly_revenue_growth":0.314,"analyst_target_price":59.9,"analyst_number":1,"beta":1.739,"fifty_two_week_high":84.22,"fifty_two_week_low":34.94,"fifty_day_ma":47.18,"two_hundred_day_ma":57.65,"shares_outstanding":263909000,"forward_pe":8.04,"price_to_sales":0.778,"price_to_book":1.576,"ev_to_revenue":0.918,"ev_to_ebitda":6.27},"bars":[{"c":42.3,"h":42.5,"l":42.3,"n":17,"o":42.3,"t":"2026-10-08T08:00:00Z","v":762,"vw":42.342},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-10-08T08:05:00Z","v":200,"vw":42.41},{"c":42.48,"h":42.49,"l":42.48,"n":5,"o":42.49,"t":"2026-10-08T08:45:00Z","v":1267,"vw":42.481397},{"c":42.23,"h":42.24,"l":42.23,"n":7,"o":42.24,"t":"2026-10-08T08:50:00Z","v":400,"vw":42.235634},{"c":42.21,"h":42.22,"l":42.18,"n":14,"o":42.22,"t":"2026-10-08T10:25:00Z","v":655,"vw":42.192174},{"c":42.08,"h":42.16,"l":42.08,"n":16,"o":42.16,"t":"2026-10-08T10:30:00Z","v":914,"vw":42.099233},{"c":41.98,"h":42.01,"l":41.98,"n":21,"o":42.01,"t":"2026-10-08T10:45:00Z","v":1068,"vw":41.988633},{"c":41.61,"h":41.98,"l":41.58,"n":102,"o":41.92,"t":"2026-10-08T11:00:00Z","v":7370,"vw":41.798771},{"c":41.53,"h":41.74,"l":41.53,"n":37,"o":41.6,"t":"2026-10-08T11:05:00Z","v":1992,"vw":41.608324},{"c":41.73,"h":41.74,"l":41.71,"n":22,"o":41.71,"t":"2026-10-08T11:15:00Z","v":953,"vw":41.733103},{"c":41.75,"h":41.75,"l":41.72,"n":32,"o":41.72,"t":"2026-10-08T11:25:00Z","v":1306,"vw":41.742754},{"c":41.8776,"h":41.8776,"l":41.8776,"n":9,"o":41.8776,"t":"2026-10-08T11:30:00Z","v":330,"vw":41.8776},{"c":41.74,"h":41.74,"l":41.74,"n":2,"o":41.74,"t":"2026-10-08T11:40:00Z","v":160,"vw":41.74},{"c":41.76,"h":41.77,"l":41.76,"n":11,"o":41.77,"t":"2026-10-08T12:55:00Z","v":839,"vw":41.768333},{"c":41.85,"h":41.85,"l":41.7707,"n":8,"o":41.7707,"t":"2026-10-08T13:05:00Z","v":510,"vw":41.797133},{"c":41.81,"h":41.81,"l":41.81,"n":56,"o":41.81,"t":"2026-10-08T13:15:00Z","v":1206,"vw":41.81},{"c":42.18,"h":42.18,"l":41.98,"n":46,"o":41.98,"t":"2026-10-08T13:25:00Z","v":2731,"vw":42.045},{"c":42.11,"h":42.19,"l":41.835,"n":808,"o":42.01,"t":"2026-10-08T13:30:00Z","v":165067,"vw":42.001271},{"c":42.215,"h":42.24,"l":41.96,"n":476,"o":42.02,"t":"2026-10-08T13:35:00Z","v":44679,"vw":42.159441},{"c":42.51,"h":42.595,"l":42.13,"n":748,"o":42.22,"t":"2026-10-08T13:40:00Z","v":73114,"vw":42.34571},{"c":42.7225,"h":42.7372,"l":42.52,"n":554,"o":42.54,"t":"2026-10-08T13:45:00Z","v":34823,"vw":42.631675},{"c":42.705,"h":42.81,"l":42.6805,"n":433,"o":42.7,"t":"2026-10-08T13:50:00Z","v":30524,"vw":42.732003},{"c":42.57,"h":42.72,"l":42.56,"n":567,"o":42.72,"t":"2026-10-08T13:55:00Z","v":43442,"vw":42.651301},{"c":42.615,"h":42.7,"l":42.58,"n":442,"o":42.59,"t":"2026-10-08T14:00:00Z","v":24255,"vw":42.617927},{"c":42.53,"h":42.635,"l":42.48,"n":627,"o":42.62,"t":"2026-10-08T14:05:00Z","v":49404,"vw":42.56205},{"c":42.55,"h":42.585,"l":42.5,"n":371,"o":42.54,"t":"2026-10-08T14:10:00Z","v":18654,"vw":42.548398},{"c":42.64,"h":42.65,"l":42.52,"n":403,"o":42.555,"t":"2026-10-08T14:15:00Z","v":22755,"vw":42.565349},{"c":42.7,"h":42.74,"l":42.6,"n":477,"o":42.63,"t":"2026-10-08T14:20:00Z","v":30409,"vw":42.674069},{"c":42.78,"h":42.785,"l":42.66,"n":608,"o":42.7,"t":"2026-10-08T14:25:00Z","v":37484,"vw":42.706182},{"c":42.68,"h":42.815,"l":42.66,"n":501,"o":42.77,"t":"2026-10-08T14:30:00Z","v":33655,"vw":42.740311},{"c":42.65,"h":42.71,"l":42.63,"n":379,"o":42.69,"t":"2026-10-08T14:35:00Z","v":23723,"vw":42.672511},{"c":42.59,"h":42.64,"l":42.585,"n":435,"o":42.64,"t":"2026-10-08T14:40:00Z","v":28554,"vw":42.616704},{"c":42.4731,"h":42.625,"l":42.47,"n":495,"o":42.59,"t":"2026-10-08T14:45:00Z","v":40027,"vw":42.550186},{"c":42.415,"h":42.505,"l":42.4,"n":535,"o":42.48,"t":"2026-10-08T14:50:00Z","v":32895,"vw":42.475459},{"c":42.45,"h":42.47,"l":42.39,"n":376,"o":42.41,"t":"2026-10-08T14:55:00Z","v":28992,"vw":42.418772},{"c":42.4202,"h":42.46,"l":42.39,"n":407,"o":42.43,"t":"2026-10-08T15:00:00Z","v":28083,"vw":42.420733},{"c":42.44,"h":42.47,"l":42.385,"n":610,"o":42.43,"t":"2026-10-08T15:05:00Z","v":44690,"vw":42.417301},{"c":42.39,"h":42.445,"l":42.385,"n":310,"o":42.445,"t":"2026-10-08T15:10:00Z","v":15066,"vw":42.424659},{"c":42.37,"h":42.42,"l":42.35,"n":369,"o":42.39,"t":"2026-10-08T15:15:00Z","v":18469,"vw":42.376056},{"c":42.355,"h":42.39,"l":42.335,"n":381,"o":42.38,"t":"2026-10-08T15:20:00Z","v":22551,"vw":42.366697},{"c":42.3202,"h":42.37,"l":42.3202,"n":315,"o":42.355,"t":"2026-10-08T15:25:00Z","v":14763,"vw":42.34503},{"c":42.29,"h":42.34,"l":42.29,"n":421,"o":42.335,"t":"2026-10-08T15:30:00Z","v":25208,"vw":42.317769},{"c":42.3,"h":42.32,"l":42.29,"n":325,"o":42.295,"t":"2026-10-08T15:35:00Z","v":18267,"vw":42.297879},{"c":42.34,"h":42.35,"l":42.28,"n":311,"o":42.3,"t":"2026-10-08T15:40:00Z","v":17149,"vw":42.324922},{"c":42.39,"h":42.43,"l":42.345,"n":438,"o":42.345,"t":"2026-10-08T15:45:00Z","v":22032,"vw":42.391728},{"c":42.365,"h":42.39,"l":42.3305,"n":271,"o":42.39,"t":"2026-10-08T15:50:00Z","v":9907,"vw":42.365097},{"c":42.35,"h":42.37,"l":42.31,"n":339,"o":42.365,"t":"2026-10-08T15:55:00Z","v":18103,"vw":42.332869},{"c":42.345,"h":42.36,"l":42.33,"n":231,"o":42.342,"t":"2026-10-08T16:00:00Z","v":9759,"vw":42.345822},{"c":42.46,"h":42.47,"l":42.33,"n":726,"o":42.35,"t":"2026-10-08T16:05:00Z","v":62184,"vw":42.405771},{"c":42.38,"h":42.4752,"l":42.37,"n":412,"o":42.455,"t":"2026-10-08T16:10:00Z","v":22767,"vw":42.441663},{"c":42.325,"h":42.635,"l":42.325,"n":1574,"o":42.39,"t":"2026-10-08T16:15:00Z","v":84069,"vw":42.495201},{"c":42.28,"h":42.375,"l":42.28,"n":330,"o":42.335,"t":"2026-10-08T16:20:00Z","v":14707,"vw":42.310838},{"c":42.25,"h":42.28,"l":42.23,"n":436,"o":42.28,"t":"2026-10-08T16:25:00Z","v":45124,"vw":42.248913},{"c":42.265,"h":42.315,"l":42.25,"n":310,"o":42.25,"t":"2026-10-08T16:30:00Z","v":15633,"vw":42.283766},{"c":42.275,"h":42.275,"l":42.225,"n":516,"o":42.25,"t":"2026-10-08T16:35:00Z","v":54529,"vw":42.24546},{"c":42.395,"h":42.4109,"l":42.29,"n":304,"o":42.29,"t":"2026-10-08T16:40:00Z","v":17009,"vw":42.361152},{"c":42.3,"h":42.4,"l":42.28,"n":348,"o":42.4,"t":"2026-10-08T16:45:00Z","v":20130,"vw":42.317104},{"c":42.45,"h":42.455,"l":42.26,"n":627,"o":42.305,"t":"2026-10-08T16:50:00Z","v":83009,"vw":42.316828},{"c":42.59,"h":42.61,"l":42.44,"n":487,"o":42.46,"t":"2026-10-08T16:55:00Z","v":29798,"vw":42.541241},{"c":42.43,"h":42.58,"l":42.43,"n":400,"o":42.58,"t":"2026-10-08T17:00:00Z","v":25339,"vw":42.50067},{"c":42.45,"h":42.47,"l":42.4,"n":509,"o":42.43,"t":"2026-10-08T17:05:00Z","v":26257,"vw":42.440148},{"c":42.55,"h":42.555,"l":42.43,"n":307,"o":42.44,"t":"2026-10-08T17:10:00Z","v":10895,"vw":42.498162},{"c":42.55,"h":42.59,"l":42.51,"n":525,"o":42.55,"t":"2026-10-08T17:15:00Z","v":28004,"vw":42.548812},{"c":42.6259,"h":42.635,"l":42.53,"n":423,"o":42.5325,"t":"2026-10-08T17:20:00Z","v":19128,"vw":42.579867},{"c":42.62,"h":42.65,"l":42.515,"n":467,"o":42.64,"t":"2026-10-08T17:25:00Z","v":33596,"vw":42.572928},{"c":42.57,"h":42.625,"l":42.5517,"n":298,"o":42.58,"t":"2026-10-08T17:30:00Z","v":12600,"vw":42.595526},{"c":42.595,"h":42.595,"l":42.47,"n":481,"o":42.57,"t":"2026-10-08T17:35:00Z","v":33006,"vw":42.526183},{"c":42.7,"h":42.705,"l":42.5527,"n":387,"o":42.59,"t":"2026-10-08T17:40:00Z","v":18933,"vw":42.612218},{"c":42.61,"h":42.7051,"l":42.61,"n":261,"o":42.7,"t":"2026-10-08T17:45:00Z","v":12811,"vw":42.662338},{"c":42.63,"h":42.63,"l":42.53,"n":437,"o":42.6,"t":"2026-10-08T17:50:00Z","v":29625,"vw":42.584664},{"c":42.76,"h":42.76,"l":42.635,"n":310,"o":42.66,"t":"2026-10-08T17:55:00Z","v":16477,"vw":42.693487},{"c":42.905,"h":42.92,"l":42.715,"n":697,"o":42.74,"t":"2026-10-08T18:00:00Z","v":58089,"vw":42.832338},{"c":42.84,"h":42.92,"l":42.83,"n":1339,"o":42.9,"t":"2026-10-08T18:05:00Z","v":148828,"vw":42.873459},{"c":42.76,"h":42.88,"l":42.755,"n":667,"o":42.84,"t":"2026-10-08T18:10:00Z","v":60014,"vw":42.828014},{"c":42.76,"h":42.84,"l":42.75,"n":631,"o":42.76,"t":"2026-10-08T18:15:00Z","v":43571,"vw":42.787833},{"c":42.78,"h":42.78,"l":42.7013,"n":356,"o":42.75,"t":"2026-10-08T18:20:00Z","v":21666,"vw":42.744192},{"c":42.7074,"h":42.795,"l":42.7,"n":218,"o":42.795,"t":"2026-10-08T18:25:00Z","v":9201,"vw":42.742667},{"c":42.74,"h":42.7599,"l":42.7,"n":390,"o":42.7,"t":"2026-10-08T18:30:00Z","v":18223,"vw":42.725046},{"c":42.71,"h":42.78,"l":42.705,"n":310,"o":42.76,"t":"2026-10-08T18:35:00Z","v":10808,"vw":42.743409},{"c":42.75,"h":42.75,"l":42.71,"n":418,"o":42.71,"t":"2026-10-08T18:40:00Z","v":19067,"vw":42.721518},{"c":42.7099,"h":42.76,"l":42.685,"n":410,"o":42.75,"t":"2026-10-08T18:45:00Z","v":16279,"vw":42.715142},{"c":42.68,"h":42.7,"l":42.64,"n":388,"o":42.7,"t":"2026-10-08T18:50:00Z","v":20693,"vw":42.674829},{"c":42.65,"h":42.68,"l":42.615,"n":463,"o":42.67,"t":"2026-10-08T18:55:00Z","v":22376,"vw":42.657408},{"c":42.61,"h":42.66,"l":42.6,"n":516,"o":42.64,"t":"2026-10-08T19:00:00Z","v":28263,"vw":42.630049},{"c":42.665,"h":42.68,"l":42.61,"n":392,"o":42.61,"t":"2026-10-08T19:05:00Z","v":15766,"vw":42.640598},{"c":42.66,"h":42.7,"l":42.66,"n":511,"o":42.66,"t":"2026-10-08T19:10:00Z","v":36450,"vw":42.676301},{"c":42.68,"h":42.7,"l":42.655,"n":555,"o":42.66,"t":"2026-10-08T19:15:00Z","v":28662,"vw":42.675131},{"c":42.735,"h":42.745,"l":42.645,"n":425,"o":42.68,"t":"2026-10-08T19:20:00Z","v":19922,"vw":42.683225},{"c":42.68,"h":42.765,"l":42.68,"n":582,"o":42.735,"t":"2026-10-08T19:25:00Z","v":35557,"vw":42.713278},{"c":42.84,"h":42.86,"l":42.67,"n":913,"o":42.68,"t":"2026-10-08T19:30:00Z","v":57487,"vw":42.766566},{"c":42.86,"h":42.88,"l":42.835,"n":696,"o":42.84,"t":"2026-10-08T19:35:00Z","v":35731,"vw":42.858149},{"c":42.855,"h":42.87,"l":42.825,"n":1092,"o":42.86,"t":"2026-10-08T19:40:00Z","v":61442,"vw":42.851173},{"c":42.875,"h":42.875,"l":42.82,"n":1617,"o":42.85,"t":"2026-10-08T19:45:00Z","v":90236,"vw":42.849851},{"c":42.895,"h":42.98,"l":42.85,"n":2550,"o":42.88,"t":"2026-10-08T19:50:00Z","v":211911,"vw":42.923064},{"c":42.83,"h":42.93,"l":42.72,"n":5666,"o":42.9,"t":"2026-10-08T19:55:00Z","v":455289,"vw":42.784228},{"c":42.83,"h":42.83,"l":42.83,"n":49,"o":42.83,"t":"2026-10-08T20:00:00Z","v":939111,"vw":42.83},{"c":42.83,"h":42.83,"l":42.83,"n":1,"o":42.83,"t":"2026-10-08T20:40:00Z","v":33521,"vw":42.83},{"c":42.83,"h":42.83,"l":42.79,"n":5,"o":42.79,"t":"2026-10-08T23:15:00Z","v":500,"vw":42.808},{"c":42.83,"h":42.83,"l":42.83,"n":1,"o":42.83,"t":"2026-10-08T23:50:00Z","v":300,"vw":42.83},{"c":42.9144,"h":42.9144,"l":42.9144,"n":1,"o":42.9144,"t":"2026-10-08T23:55:00Z","v":100,"vw":42.9144},{"c":43.22,"h":43.22,"l":43.19,"n":14,"o":43.19,"t":"2026-10-09T08:00:00Z","v":829,"vw":43.215385},{"c":43.3664,"h":43.3664,"l":43.2761,"n":9,"o":43.28,"t":"2026-10-09T08:15:00Z","v":2320,"vw":43.300398},{"c":43.38,"h":43.38,"l":43.38,"n":5,"o":43.38,"t":"2026-10-09T08:20:00Z","v":405,"vw":43.38},{"c":43.33,"h":43.4453,"l":43.32,"n":12,"o":43.43,"t":"2026-10-09T08:30:00Z","v":3400,"vw":43.407733},{"c":43.4,"h":43.4,"l":43.33,"n":8,"o":43.33,"t":"2026-10-09T08:40:00Z","v":800,"vw":43.364255},{"c":43.42,"h":43.42,"l":43.42,"n":3,"o":43.42,"t":"2026-10-09T08:50:00Z","v":136,"vw":43.42},{"c":43.4,"h":43.4,"l":43.4,"n":5,"o":43.4,"t":"2026-10-09T09:25:00Z","v":330,"vw":43.4},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-09T10:55:00Z","v":100,"vw":43.4},{"c":43.4,"h":43.4,"l":43.4,"n":11,"o":43.4,"t":"2026-10-09T11:00:00Z","v":1116,"vw":43.4},{"c":43.44,"h":43.44,"l":43.42,"n":20,"o":43.42,"t":"2026-10-09T11:10:00Z","v":642,"vw":43.42649},{"c":43.55,"h":43.55,"l":43.46,"n":20,"o":43.47,"t":"2026-10-09T11:45:00Z","v":1254,"vw":43.491905},{"c":43.48,"h":43.48,"l":43.48,"n":4,"o":43.48,"t":"2026-10-09T12:15:00Z","v":269,"vw":43.48},{"c":43.53,"h":43.53,"l":43.36,"n":42,"o":43.41,"t":"2026-10-09T12:30:00Z","v":1715,"vw":43.395924},{"c":43.58,"h":43.58,"l":43.51,"n":149,"o":43.51,"t":"2026-10-09T12:35:00Z","v":8015,"vw":43.552446},{"c":43.5,"h":43.56,"l":43.5,"n":6,"o":43.56,"t":"2026-10-09T12:45:00Z","v":329,"vw":43.538723},{"c":43.54,"h":43.54,"l":43.54,"n":6,"o":43.54,"t":"2026-10-09T12:50:00Z","v":281,"vw":43.54},{"c":43.53,"h":43.53,"l":43.53,"n":1,"o":43.53,"t":"2026-10-09T13:05:00Z","v":100,"vw":43.53},{"c":43.5653,"h":43.5653,"l":43.46,"n":18,"o":43.46,"t":"2026-10-09T13:10:00Z","v":790,"vw":43.506325},{"c":43.3,"h":43.5,"l":43.3,"n":57,"o":43.5,"t":"2026-10-09T13:15:00Z","v":4915,"vw":43.355788},{"c":43.26,"h":43.3,"l":43.26,"n":13,"o":43.3,"t":"2026-10-09T13:20:00Z","v":2928,"vw":43.279858},{"c":42.95,"h":43.284,"l":42.95,"n":42,"o":43.284,"t":"2026-10-09T13:25:00Z","v":9041,"vw":43.20202},{"c":42.61,"h":43.28,"l":42.48,"n":572,"o":43.09,"t":"2026-10-09T13:30:00Z","v":126696,"vw":42.912992},{"c":42.78,"h":42.78,"l":42.44,"n":458,"o":42.66,"t":"2026-10-09T13:35:00Z","v":36080,"vw":42.591365},{"c":42.805,"h":43.02,"l":42.71,"n":366,"o":42.71,"t":"2026-10-09T13:40:00Z","v":21436,"vw":42.902619},{"c":42.9693,"h":43.17,"l":42.8,"n":493,"o":42.81,"t":"2026-10-09T13:45:00Z","v":36141,"vw":42.978229},{"c":42.84,"h":43.14,"l":42.8,"n":376,"o":42.97,"t":"2026-10-09T13:50:00Z","v":23881,"vw":42.999536},{"c":43,"h":43,"l":42.735,"n":350,"o":42.82,"t":"2026-10-09T13:55:00Z","v":18155,"vw":42.865093},{"c":42.97,"h":43.17,"l":42.97,"n":552,"o":43.01,"t":"2026-10-09T14:00:00Z","v":45845,"vw":43.051528},{"c":42.76,"h":42.98,"l":42.7,"n":669,"o":42.97,"t":"2026-10-09T14:05:00Z","v":62214,"vw":42.898546},{"c":42.67,"h":42.81,"l":42.65,"n":512,"o":42.755,"t":"2026-10-09T14:10:00Z","v":30566,"vw":42.722958},{"c":42.77,"h":42.81,"l":42.69,"n":573,"o":42.69,"t":"2026-10-09T14:15:00Z","v":58087,"vw":42.776468},{"c":42.7,"h":42.76,"l":42.68,"n":384,"o":42.75,"t":"2026-10-09T14:20:00Z","v":20224,"vw":42.714627},{"c":42.813,"h":42.813,"l":42.685,"n":633,"o":42.69,"t":"2026-10-09T14:25:00Z","v":43192,"vw":42.756926},{"c":42.805,"h":42.86,"l":42.765,"n":571,"o":42.805,"t":"2026-10-09T14:30:00Z","v":34762,"vw":42.812886},{"c":42.7,"h":42.87,"l":42.7,"n":444,"o":42.82,"t":"2026-10-09T14:35:00Z","v":31026,"vw":42.791365},{"c":42.79,"h":42.79,"l":42.68,"n":485,"o":42.7,"t":"2026-10-09T14:40:00Z","v":44662,"vw":42.712126},{"c":42.745,"h":42.855,"l":42.62,"n":1281,"o":42.79,"t":"2026-10-09T14:45:00Z","v":94260,"vw":42.718614},{"c":42.79,"h":42.84,"l":42.72,"n":1198,"o":42.745,"t":"2026-10-09T14:50:00Z","v":196447,"vw":42.789493},{"c":42.66,"h":42.79,"l":42.65,"n":1290,"o":42.79,"t":"2026-10-09T14:55:00Z","v":127467,"vw":42.71119},{"c":42.82,"h":42.825,"l":42.65,"n":1526,"o":42.665,"t":"2026-10-09T15:00:00Z","v":170917,"vw":42.744208},{"c":42.69,"h":42.825,"l":42.66,"n":928,"o":42.825,"t":"2026-10-09T15:05:00Z","v":65663,"vw":42.73873},{"c":42.735,"h":42.775,"l":42.6926,"n":466,"o":42.6926,"t":"2026-10-09T15:10:00Z","v":19412,"vw":42.737285},{"c":42.87,"h":42.88,"l":42.725,"n":443,"o":42.73,"t":"2026-10-09T15:15:00Z","v":26494,"vw":42.791479},{"c":42.89,"h":42.92,"l":42.87,"n":433,"o":42.88,"t":"2026-10-09T15:20:00Z","v":26400,"vw":42.900129},{"c":42.78,"h":42.88,"l":42.78,"n":419,"o":42.88,"t":"2026-10-09T15:25:00Z","v":20907,"vw":42.816614},{"c":42.71,"h":42.78,"l":42.7001,"n":562,"o":42.78,"t":"2026-10-09T15:30:00Z","v":34669,"vw":42.742533},{"c":42.675,"h":42.73,"l":42.65,"n":525,"o":42.72,"t":"2026-10-09T15:35:00Z","v":32557,"vw":42.697193},{"c":42.57,"h":42.69,"l":42.54,"n":1475,"o":42.675,"t":"2026-10-09T15:40:00Z","v":83323,"vw":42.654989},{"c":42.525,"h":42.6,"l":42.525,"n":456,"o":42.56,"t":"2026-10-09T15:45:00Z","v":22441,"vw":42.547284},{"c":42.62,"h":42.62,"l":42.53,"n":467,"o":42.53,"t":"2026-10-09T15:50:00Z","v":23575,"vw":42.57141},{"c":42.545,"h":42.63,"l":42.54,"n":425,"o":42.63,"t":"2026-10-09T15:55:00Z","v":21355,"vw":42.562779},{"c":42.505,"h":42.62,"l":42.48,"n":685,"o":42.53,"t":"2026-10-09T16:00:00Z","v":34208,"vw":42.545801},{"c":42.46,"h":42.56,"l":42.44,"n":619,"o":42.515,"t":"2026-10-09T16:05:00Z","v":52467,"vw":42.511108},{"c":42.475,"h":42.49,"l":42.42,"n":450,"o":42.46,"t":"2026-10-09T16:10:00Z","v":28174,"vw":42.445589},{"c":42.47,"h":42.505,"l":42.445,"n":753,"o":42.49,"t":"2026-10-09T16:15:00Z","v":128356,"vw":42.474352},{"c":42.27,"h":42.5,"l":42.26,"n":447,"o":42.49,"t":"2026-10-09T16:20:00Z","v":26698,"vw":42.342334},{"c":42.2,"h":42.28,"l":42.12,"n":611,"o":42.27,"t":"2026-10-09T16:25:00Z","v":49389,"vw":42.197412},{"c":42.1124,"h":42.22,"l":42.095,"n":500,"o":42.21,"t":"2026-10-09T16:30:00Z","v":41334,"vw":42.174122},{"c":42.165,"h":42.17,"l":42.1199,"n":448,"o":42.1199,"t":"2026-10-09T16:35:00Z","v":19336,"vw":42.145383},{"c":42.11,"h":42.19,"l":42.11,"n":446,"o":42.16,"t":"2026-10-09T16:40:00Z","v":25808,"vw":42.161706},{"c":42.198,"h":42.198,"l":42.11,"n":414,"o":42.11,"t":"2026-10-09T16:45:00Z","v":20554,"vw":42.162646},{"c":42.11,"h":42.23,"l":42.1,"n":558,"o":42.2,"t":"2026-10-09T16:50:00Z","v":32496,"vw":42.177323},{"c":42.145,"h":42.185,"l":42.125,"n":333,"o":42.125,"t":"2026-10-09T16:55:00Z","v":13857,"vw":42.15531},{"c":42.28,"h":42.3,"l":42.15,"n":377,"o":42.15,"t":"2026-10-09T17:00:00Z","v":16857,"vw":42.241338},{"c":42.2,"h":42.285,"l":42.19,"n":347,"o":42.285,"t":"2026-10-09T17:05:00Z","v":20507,"vw":42.254339},{"c":42.18,"h":42.21,"l":42.1643,"n":445,"o":42.205,"t":"2026-10-09T17:10:00Z","v":21373,"vw":42.186574},{"c":42.28,"h":42.29,"l":42.19,"n":322,"o":42.19,"t":"2026-10-09T17:15:00Z","v":15657,"vw":42.249044},{"c":42.25,"h":42.29,"l":42.22,"n":423,"o":42.28,"t":"2026-10-09T17:20:00Z","v":20903,"vw":42.258763},{"c":42.245,"h":42.25,"l":42.15,"n":386,"o":42.23,"t":"2026-10-09T17:25:00Z","v":19575,"vw":42.213499},{"c":42.255,"h":42.33,"l":42.225,"n":632,"o":42.26,"t":"2026-10-09T17:30:00Z","v":67019,"vw":42.294839},{"c":42.26,"h":42.28,"l":42.21,"n":258,"o":42.255,"t":"2026-10-09T17:35:00Z","v":12071,"vw":42.248358},{"c":42.26,"h":42.29,"l":42.25,"n":332,"o":42.26,"t":"2026-10-09T17:40:00Z","v":13387,"vw":42.265744},{"c":42.29,"h":42.29,"l":42.24,"n":293,"o":42.26,"t":"2026-10-09T17:45:00Z","v":15168,"vw":42.271099},{"c":42.345,"h":42.36,"l":42.27,"n":589,"o":42.27,"t":"2026-10-09T17:50:00Z","v":44619,"vw":42.323099},{"c":42.3,"h":42.375,"l":42.29,"n":488,"o":42.35,"t":"2026-10-09T17:55:00Z","v":24413,"vw":42.32999},{"c":42.23,"h":42.3,"l":42.23,"n":335,"o":42.29,"t":"2026-10-09T18:00:00Z","v":15171,"vw":42.275223},{"c":42.24,"h":42.265,"l":42.17,"n":579,"o":42.24,"t":"2026-10-09T18:05:00Z","v":39034,"vw":42.217494},{"c":42.14,"h":42.255,"l":42.14,"n":416,"o":42.2453,"t":"2026-10-09T18:10:00Z","v":20097,"vw":42.218285},{"c":42.15,"h":42.18,"l":42.14,"n":359,"o":42.16,"t":"2026-10-09T18:15:00Z","v":18178,"vw":42.160712},{"c":42.16,"h":42.19,"l":42.14,"n":370,"o":42.155,"t":"2026-10-09T18:20:00Z","v":18177,"vw":42.1557},{"c":42.12,"h":42.15,"l":42.12,"n":300,"o":42.15,"t":"2026-10-09T18:25:00Z","v":10897,"vw":42.13485},{"c":42.085,"h":42.11,"l":42.065,"n":413,"o":42.1,"t":"2026-10-09T18:30:00Z","v":26714,"vw":42.076837},{"c":42,"h":42.07,"l":41.975,"n":557,"o":42.07,"t":"2026-10-09T18:35:00Z","v":48466,"vw":42.017963},{"c":42.01,"h":42.05,"l":41.99,"n":461,"o":42,"t":"2026-10-09T18:40:00Z","v":44076,"vw":42.012204},{"c":42.13,"h":42.13,"l":42,"n":392,"o":42.01,"t":"2026-10-09T18:45:00Z","v":20397,"vw":42.066649},{"c":42.14,"h":42.15,"l":42.0905,"n":330,"o":42.12,"t":"2026-10-09T18:50:00Z","v":18366,"vw":42.118699},{"c":42.15,"h":42.155,"l":42.12,"n":251,"o":42.145,"t":"2026-10-09T18:55:00Z","v":12090,"vw":42.139218},{"c":42.16,"h":42.18,"l":42.115,"n":453,"o":42.15,"t":"2026-10-09T19:00:00Z","v":27967,"vw":42.146941},{"c":42.105,"h":42.175,"l":42.1,"n":440,"o":42.17,"t":"2026-10-09T19:05:00Z","v":18543,"vw":42.155773},{"c":42.1,"h":42.14,"l":42.055,"n":482,"o":42.105,"t":"2026-10-09T19:10:00Z","v":19775,"vw":42.098204},{"c":42.15,"h":42.15,"l":42.09,"n":583,"o":42.1,"t":"2026-10-09T19:15:00Z","v":26690,"vw":42.106824},{"c":42.1678,"h":42.19,"l":42.12,"n":397,"o":42.14,"t":"2026-10-09T19:20:00Z","v":18050,"vw":42.162996},{"c":42.125,"h":42.1995,"l":42.09,"n":897,"o":42.1795,"t":"2026-10-09T19:25:00Z","v":77327,"vw":42.153511},{"c":42.235,"h":42.2601,"l":42.09,"n":805,"o":42.12,"t":"2026-10-09T19:30:00Z","v":71848,"vw":42.142757},{"c":42.285,"h":42.285,"l":42.19,"n":507,"o":42.25,"t":"2026-10-09T19:35:00Z","v":37595,"vw":42.236486},{"c":42.27,"h":42.3,"l":42.27,"n":581,"o":42.28,"t":"2026-10-09T19:40:00Z","v":32885,"vw":42.27771},{"c":42.3,"h":42.32,"l":42.25,"n":888,"o":42.26,"t":"2026-10-09T19:45:00Z","v":51729,"vw":42.286865},{"c":42.245,"h":42.3,"l":42.21,"n":1052,"o":42.295,"t":"2026-10-09T19:50:00Z","v":65595,"vw":42.239331},{"c":42.2,"h":42.29,"l":42.2,"n":4075,"o":42.25,"t":"2026-10-09T19:55:00Z","v":296508,"vw":42.245416},{"c":42.2,"h":42.2,"l":42.2,"n":62,"o":42.2,"t":"2026-10-09T20:00:00Z","v":619061,"vw":42.2},{"c":42.33,"h":42.33,"l":42.33,"n":3,"o":42.33,"t":"2026-10-09T20:05:00Z","v":3456,"vw":42.33},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-09T20:55:00Z","v":200,"vw":42.2},{"c":42.3014,"h":42.3014,"l":42.3014,"n":1,"o":42.3014,"t":"2026-10-09T21:05:00Z","v":100,"vw":42.3014},{"c":42.2404,"h":42.2404,"l":42.2404,"n":1,"o":42.2404,"t":"2026-10-09T21:35:00Z","v":200,"vw":42.2404},{"c":42.23,"h":42.23,"l":42.23,"n":2,"o":42.23,"t":"2026-10-09T21:50:00Z","v":162,"vw":42.23},{"c":42.25,"h":42.25,"l":42.23,"n":3,"o":42.23,"t":"2026-10-09T21:55:00Z","v":305,"vw":42.236689},{"c":42.29,"h":42.29,"l":42.29,"n":3,"o":42.29,"t":"2026-10-09T23:40:00Z","v":153,"vw":42.29},{"c":42.26,"h":42.3,"l":42.26,"n":2,"o":42.3,"t":"2026-10-09T23:45:00Z","v":1447,"vw":42.297236},{"c":42.29,"h":42.43,"l":42.29,"n":15,"o":42.43,"t":"2026-10-12T08:00:00Z","v":363,"vw":42.365185},{"c":42.1,"h":42.11,"l":42.1,"n":3,"o":42.11,"t":"2026-10-12T09:10:00Z","v":1278,"vw":42.101393},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-12T09:15:00Z","v":300,"vw":42.25},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-12T11:00:00Z","v":100,"vw":42.08},{"c":42.07,"h":42.07,"l":42.07,"n":1,"o":42.07,"t":"2026-10-12T11:05:00Z","v":150,"vw":42.07},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-10-12T11:10:00Z","v":270,"vw":42.11},{"c":42.0615,"h":42.0615,"l":42.0615,"n":1,"o":42.0615,"t":"2026-10-12T11:20:00Z","v":100,"vw":42.0615},{"c":42.08,"h":42.11,"l":42.075,"n":38,"o":42.11,"t":"2026-10-12T11:30:00Z","v":3502,"vw":42.09205},{"c":42.08,"h":42.08,"l":42.07,"n":18,"o":42.08,"t":"2026-10-12T11:35:00Z","v":2546,"vw":42.07231},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-12T11:50:00Z","v":2300,"vw":42},{"c":41.96,"h":42,"l":41.82,"n":116,"o":42,"t":"2026-10-12T13:10:00Z","v":8373,"vw":41.951216},{"c":41.78,"h":41.92,"l":41.78,"n":8,"o":41.92,"t":"2026-10-12T13:25:00Z","v":774,"vw":41.801429},{"c":41.585,"h":41.8,"l":41.5,"n":1088,"o":41.68,"t":"2026-10-12T13:30:00Z","v":134361,"vw":41.646373},{"c":41.591,"h":41.7,"l":41.55,"n":385,"o":41.585,"t":"2026-10-12T13:35:00Z","v":27048,"vw":41.622025},{"c":41.795,"h":41.94,"l":41.56,"n":627,"o":41.59,"t":"2026-10-12T13:40:00Z","v":106170,"vw":41.830593},{"c":41.79,"h":41.8891,"l":41.665,"n":378,"o":41.77,"t":"2026-10-12T13:45:00Z","v":35940,"vw":41.747983},{"c":41.77,"h":41.91,"l":41.735,"n":461,"o":41.79,"t":"2026-10-12T13:50:00Z","v":24762,"vw":41.806046},{"c":41.67,"h":41.77,"l":41.625,"n":628,"o":41.77,"t":"2026-10-12T13:55:00Z","v":35217,"vw":41.686515},{"c":41.42,"h":41.72,"l":41.41,"n":878,"o":41.65,"t":"2026-10-12T14:00:00Z","v":107244,"vw":41.559802},{"c":41.595,"h":41.618,"l":41.41,"n":644,"o":41.415,"t":"2026-10-12T14:05:00Z","v":44151,"vw":41.534712},{"c":41.6,"h":41.675,"l":41.55,"n":464,"o":41.5757,"t":"2026-10-12T14:10:00Z","v":20840,"vw":41.620783},{"c":41.545,"h":41.62,"l":41.46,"n":650,"o":41.61,"t":"2026-10-12T14:15:00Z","v":36150,"vw":41.531776},{"c":41.51,"h":41.5997,"l":41.5,"n":555,"o":41.55,"t":"2026-10-12T14:20:00Z","v":31585,"vw":41.551364},{"c":41.5299,"h":41.56,"l":41.46,"n":434,"o":41.505,"t":"2026-10-12T14:25:00Z","v":29535,"vw":41.504048},{"c":41.52,"h":41.56,"l":41.48,"n":408,"o":41.495,"t":"2026-10-12T14:30:00Z","v":26578,"vw":41.506231},{"c":41.56,"h":41.615,"l":41.52,"n":491,"o":41.52,"t":"2026-10-12T14:35:00Z","v":33631,"vw":41.561336},{"c":41.59,"h":41.615,"l":41.56,"n":493,"o":41.575,"t":"2026-10-12T14:40:00Z","v":28213,"vw":41.57458},{"c":41.56,"h":41.62,"l":41.555,"n":601,"o":41.6,"t":"2026-10-12T14:45:00Z","v":37672,"vw":41.592076},{"c":41.69,"h":41.7,"l":41.535,"n":625,"o":41.57,"t":"2026-10-12T14:50:00Z","v":63797,"vw":41.596982},{"c":41.68,"h":41.71,"l":41.645,"n":524,"o":41.69,"t":"2026-10-12T14:55:00Z","v":30697,"vw":41.67825},{"c":41.74,"h":41.75,"l":41.65,"n":414,"o":41.68,"t":"2026-10-12T15:00:00Z","v":24741,"vw":41.70823},{"c":41.795,"h":41.8,"l":41.7106,"n":549,"o":41.7319,"t":"2026-10-12T15:05:00Z","v":43438,"vw":41.753578},{"c":41.73,"h":41.815,"l":41.73,"n":544,"o":41.8,"t":"2026-10-12T15:10:00Z","v":36165,"vw":41.784253},{"c":41.745,"h":41.78,"l":41.73,"n":446,"o":41.74,"t":"2026-10-12T15:15:00Z","v":38336,"vw":41.754596},{"c":41.715,"h":41.75,"l":41.71,"n":348,"o":41.75,"t":"2026-10-12T15:20:00Z","v":23049,"vw":41.733347},{"c":41.78,"h":41.79,"l":41.7,"n":419,"o":41.7151,"t":"2026-10-12T15:25:00Z","v":22031,"vw":41.735906},{"c":41.87,"h":41.87,"l":41.77,"n":498,"o":41.785,"t":"2026-10-12T15:30:00Z","v":34328,"vw":41.802143},{"c":41.89,"h":41.91,"l":41.85,"n":525,"o":41.865,"t":"2026-10-12T15:35:00Z","v":32593,"vw":41.865815},{"c":41.8678,"h":41.92,"l":41.8222,"n":481,"o":41.9,"t":"2026-10-12T15:40:00Z","v":27556,"vw":41.880779},{"c":41.88,"h":41.94,"l":41.8475,"n":515,"o":41.85,"t":"2026-10-12T15:45:00Z","v":52475,"vw":41.912606},{"c":41.83,"h":41.88,"l":41.815,"n":487,"o":41.88,"t":"2026-10-12T15:50:00Z","v":33946,"vw":41.845486},{"c":41.925,"h":41.9799,"l":41.835,"n":599,"o":41.835,"t":"2026-10-12T15:55:00Z","v":74027,"vw":41.903734},{"c":42.01,"h":42.0334,"l":41.86,"n":628,"o":41.925,"t":"2026-10-12T16:00:00Z","v":51879,"vw":41.933682},{"c":42.02,"h":42.04,"l":41.995,"n":312,"o":42,"t":"2026-10-12T16:05:00Z","v":18178,"vw":42.011064},{"c":42,"h":42.0299,"l":41.99,"n":343,"o":42.01,"t":"2026-10-12T16:10:00Z","v":19899,"vw":42.002519},{"c":41.935,"h":42,"l":41.885,"n":563,"o":42,"t":"2026-10-12T16:15:00Z","v":32863,"vw":41.935389},{"c":42,"h":42,"l":41.93,"n":263,"o":41.94,"t":"2026-10-12T16:20:00Z","v":9157,"vw":41.961151},{"c":42.035,"h":42.05,"l":42,"n":553,"o":42,"t":"2026-10-12T16:25:00Z","v":36737,"vw":42.023229},{"c":41.98,"h":42.035,"l":41.94,"n":389,"o":42.035,"t":"2026-10-12T16:30:00Z","v":25594,"vw":41.983317},{"c":41.965,"h":42.02,"l":41.96,"n":273,"o":41.98,"t":"2026-10-12T16:35:00Z","v":29261,"vw":41.990567},{"c":41.955,"h":42,"l":41.945,"n":333,"o":41.965,"t":"2026-10-12T16:40:00Z","v":19881,"vw":41.965395},{"c":41.97,"h":41.97,"l":41.94,"n":258,"o":41.95,"t":"2026-10-12T16:45:00Z","v":9777,"vw":41.965},{"c":41.79,"h":41.975,"l":41.785,"n":548,"o":41.97,"t":"2026-10-12T16:50:00Z","v":44090,"vw":41.907974},{"c":41.81,"h":41.845,"l":41.79,"n":563,"o":41.81,"t":"2026-10-12T16:55:00Z","v":38327,"vw":41.82129},{"c":41.88,"h":41.885,"l":41.81,"n":380,"o":41.81,"t":"2026-10-12T17:00:00Z","v":28217,"vw":41.840367},{"c":41.895,"h":41.9,"l":41.87,"n":210,"o":41.88,"t":"2026-10-12T17:05:00Z","v":10681,"vw":41.888192},{"c":41.93,"h":41.95,"l":41.91,"n":293,"o":41.91,"t":"2026-10-12T17:10:00Z","v":19480,"vw":41.933313},{"c":41.845,"h":41.93,"l":41.83,"n":525,"o":41.93,"t":"2026-10-12T17:15:00Z","v":32053,"vw":41.857045},{"c":41.8199,"h":41.86,"l":41.8049,"n":387,"o":41.845,"t":"2026-10-12T17:20:00Z","v":22174,"vw":41.838771},{"c":41.79,"h":41.815,"l":41.79,"n":230,"o":41.81,"t":"2026-10-12T17:25:00Z","v":11314,"vw":41.807462},{"c":41.81,"h":41.83,"l":41.785,"n":274,"o":41.795,"t":"2026-10-12T17:30:00Z","v":14903,"vw":41.805218},{"c":41.825,"h":41.85,"l":41.82,"n":239,"o":41.82,"t":"2026-10-12T17:35:00Z","v":11903,"vw":41.831905},{"c":41.79,"h":41.8399,"l":41.785,"n":408,"o":41.825,"t":"2026-10-12T17:40:00Z","v":21935,"vw":41.815818},{"c":41.79,"h":41.8,"l":41.78,"n":319,"o":41.8,"t":"2026-10-12T17:45:00Z","v":22933,"vw":41.791058},{"c":41.805,"h":41.805,"l":41.78,"n":307,"o":41.79,"t":"2026-10-12T17:50:00Z","v":14107,"vw":41.7902},{"c":41.8,"h":41.825,"l":41.794,"n":290,"o":41.81,"t":"2026-10-12T17:55:00Z","v":8835,"vw":41.804444},{"c":41.85,"h":41.875,"l":41.8,"n":532,"o":41.8,"t":"2026-10-12T18:00:00Z","v":29529,"vw":41.848807},{"c":41.83,"h":41.86,"l":41.785,"n":747,"o":41.845,"t":"2026-10-12T18:05:00Z","v":72511,"vw":41.81858},{"c":41.81,"h":41.85,"l":41.81,"n":339,"o":41.83,"t":"2026-10-12T18:10:00Z","v":23544,"vw":41.834756},{"c":41.84,"h":41.84,"l":41.8,"n":310,"o":41.815,"t":"2026-10-12T18:15:00Z","v":14144,"vw":41.817041},{"c":41.77,"h":41.85,"l":41.765,"n":393,"o":41.85,"t":"2026-10-12T18:20:00Z","v":21806,"vw":41.794132},{"c":41.78,"h":41.8,"l":41.745,"n":538,"o":41.77,"t":"2026-10-12T18:25:00Z","v":33975,"vw":41.768635},{"c":41.755,"h":41.795,"l":41.75,"n":291,"o":41.79,"t":"2026-10-12T18:30:00Z","v":16463,"vw":41.761382},{"c":41.73,"h":41.77,"l":41.71,"n":629,"o":41.755,"t":"2026-10-12T18:35:00Z","v":58957,"vw":41.745031},{"c":41.725,"h":41.745,"l":41.69,"n":554,"o":41.72,"t":"2026-10-12T18:40:00Z","v":34782,"vw":41.712399},{"c":41.7628,"h":41.765,"l":41.715,"n":391,"o":41.73,"t":"2026-10-12T18:45:00Z","v":18529,"vw":41.734081},{"c":41.675,"h":41.75,"l":41.66,"n":463,"o":41.75,"t":"2026-10-12T18:50:00Z","v":27099,"vw":41.704609},{"c":41.67,"h":41.685,"l":41.63,"n":375,"o":41.675,"t":"2026-10-12T18:55:00Z","v":40630,"vw":41.656014},{"c":41.68,"h":41.7,"l":41.635,"n":581,"o":41.68,"t":"2026-10-12T19:00:00Z","v":39960,"vw":41.659582},{"c":41.59,"h":41.685,"l":41.59,"n":542,"o":41.68,"t":"2026-10-12T19:05:00Z","v":30453,"vw":41.640766},{"c":41.65,"h":41.68,"l":41.6,"n":587,"o":41.6,"t":"2026-10-12T19:10:00Z","v":36380,"vw":41.629504},{"c":41.695,"h":41.705,"l":41.635,"n":653,"o":41.66,"t":"2026-10-12T19:15:00Z","v":43136,"vw":41.661549},{"c":41.71,"h":41.72,"l":41.67,"n":435,"o":41.69,"t":"2026-10-12T19:20:00Z","v":22785,"vw":41.692553},{"c":41.675,"h":41.72,"l":41.675,"n":723,"o":41.71,"t":"2026-10-12T19:25:00Z","v":50119,"vw":41.69388},{"c":41.63,"h":41.755,"l":41.625,"n":859,"o":41.68,"t":"2026-10-12T19:30:00Z","v":53942,"vw":41.668548},{"c":41.625,"h":41.65,"l":41.625,"n":680,"o":41.63,"t":"2026-10-12T19:35:00Z","v":41825,"vw":41.633636},{"c":41.595,"h":41.625,"l":41.56,"n":861,"o":41.62,"t":"2026-10-12T19:40:00Z","v":58989,"vw":41.594923},{"c":41.68,"h":41.68,"l":41.5843,"n":1178,"o":41.595,"t":"2026-10-12T19:45:00Z","v":85838,"vw":41.622798},{"c":41.67,"h":41.7,"l":41.6,"n":1745,"o":41.69,"t":"2026-10-12T19:50:00Z","v":137781,"vw":41.641488},{"c":41.685,"h":41.75,"l":41.63,"n":5132,"o":41.665,"t":"2026-10-12T19:55:00Z","v":479101,"vw":41.707924},{"c":41.67,"h":41.69,"l":41.67,"n":47,"o":41.69,"t":"2026-10-12T20:00:00Z","v":825558,"vw":41.670003},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-12T20:25:00Z","v":498688,"vw":41.67},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-12T20:30:00Z","v":508800,"vw":41.67},{"c":41.7001,"h":41.7001,"l":41.7001,"n":1,"o":41.7001,"t":"2026-10-12T20:50:00Z","v":1000,"vw":41.7001},{"c":41.8,"h":41.8,"l":41.73,"n":7,"o":41.73,"t":"2026-10-12T21:00:00Z","v":1300,"vw":41.7553},{"c":41.81,"h":41.81,"l":41.81,"n":1,"o":41.81,"t":"2026-10-12T21:10:00Z","v":500,"vw":41.81},{"c":41.77,"h":41.77,"l":41.77,"n":1,"o":41.77,"t":"2026-10-12T21:50:00Z","v":100,"vw":41.77},{"c":41.892,"h":41.892,"l":41.892,"n":1,"o":41.892,"t":"2026-10-12T22:15:00Z","v":200,"vw":41.892},{"c":41.58,"h":41.78,"l":41.58,"n":12,"o":41.78,"t":"2026-10-12T23:00:00Z","v":471,"vw":41.646667},{"c":41.5939,"h":41.5939,"l":41.5939,"n":1,"o":41.5939,"t":"2026-10-12T23:20:00Z","v":200,"vw":41.5939},{"c":41.59,"h":41.59,"l":41.59,"n":3,"o":41.59,"t":"2026-10-12T23:30:00Z","v":200,"vw":41.59},{"c":41.58,"h":41.58,"l":41.58,"n":1,"o":41.58,"t":"2026-10-12T23:55:00Z","v":100,"vw":41.58},{"c":41.53,"h":41.53,"l":41.35,"n":42,"o":41.35,"t":"2026-10-13T08:00:00Z","v":1623,"vw":41.411652},{"c":41.7746,"h":41.7746,"l":41.7746,"n":1,"o":41.7746,"t":"2026-10-13T09:35:00Z","v":300,"vw":41.7746},{"c":41.69,"h":41.69,"l":41.69,"n":3,"o":41.69,"t":"2026-10-13T10:45:00Z","v":200,"vw":41.69},{"c":41.68,"h":41.68,"l":41.68,"n":3,"o":41.68,"t":"2026-10-13T10:50:00Z","v":200,"vw":41.68},{"c":41.69,"h":41.69,"l":41.69,"n":1,"o":41.69,"t":"2026-10-13T11:30:00Z","v":100,"vw":41.69},{"c":41.69,"h":41.69,"l":41.69,"n":2,"o":41.69,"t":"2026-10-13T11:40:00Z","v":101,"vw":41.69},{"c":41.7,"h":41.7,"l":41.7,"n":2,"o":41.7,"t":"2026-10-13T11:45:00Z","v":210,"vw":41.7},{"c":41.67,"h":41.67,"l":41.67,"n":3,"o":41.67,"t":"2026-10-13T12:00:00Z","v":300,"vw":41.67},{"c":41.68,"h":41.68,"l":41.68,"n":1,"o":41.68,"t":"2026-10-13T12:05:00Z","v":500,"vw":41.68},{"c":41.73,"h":41.78,"l":41.73,"n":6,"o":41.78,"t":"2026-10-13T12:15:00Z","v":3786,"vw":41.778643},{"c":41.7,"h":41.72,"l":41.7,"n":8,"o":41.72,"t":"2026-10-13T12:20:00Z","v":639,"vw":41.703552},{"c":41.71,"h":41.76,"l":41.71,"n":16,"o":41.76,"t":"2026-10-13T12:30:00Z","v":827,"vw":41.7375},{"c":41.71,"h":41.71,"l":41.69,"n":13,"o":41.69,"t":"2026-10-13T12:35:00Z","v":3112,"vw":41.702803},{"c":41.62,"h":41.69,"l":41.62,"n":24,"o":41.68,"t":"2026-10-13T12:45:00Z","v":1096,"vw":41.643772},{"c":41.602,"h":41.67,"l":41.6,"n":7,"o":41.67,"t":"2026-10-13T12:50:00Z","v":1526,"vw":41.650513},{"c":41.7365,"h":41.7365,"l":41.59,"n":2,"o":41.59,"t":"2026-10-13T12:55:00Z","v":200,"vw":41.66325},{"c":41.56,"h":41.58,"l":41.56,"n":10,"o":41.58,"t":"2026-10-13T13:00:00Z","v":632,"vw":41.576667},{"c":41.5,"h":41.54,"l":41.3803,"n":19,"o":41.48,"t":"2026-10-13T13:05:00Z","v":1603,"vw":41.485067},{"c":41.49,"h":41.49,"l":41.49,"n":2,"o":41.49,"t":"2026-10-13T13:10:00Z","v":250,"vw":41.49},{"c":41.56,"h":41.59,"l":41.52,"n":18,"o":41.52,"t":"2026-10-13T13:20:00Z","v":894,"vw":41.563494},{"c":41.41,"h":41.41,"l":41.41,"n":2,"o":41.41,"t":"2026-10-13T13:25:00Z","v":101,"vw":41.41},{"c":41.48,"h":41.62,"l":41.43,"n":308,"o":41.43,"t":"2026-10-13T13:30:00Z","v":52675,"vw":41.453915},{"c":41.4401,"h":41.52,"l":41.35,"n":401,"o":41.51,"t":"2026-10-13T13:35:00Z","v":24088,"vw":41.434102},{"c":41.63,"h":41.63,"l":41.47,"n":259,"o":41.47,"t":"2026-10-13T13:40:00Z","v":14367,"vw":41.579017},{"c":41.55,"h":41.78,"l":41.55,"n":504,"o":41.65,"t":"2026-10-13T13:45:00Z","v":33555,"vw":41.686324},{"c":41.425,"h":41.57,"l":41.37,"n":448,"o":41.57,"t":"2026-10-13T13:50:00Z","v":29035,"vw":41.463615},{"c":41.285,"h":41.42,"l":41.25,"n":521,"o":41.401,"t":"2026-10-13T13:55:00Z","v":58685,"vw":41.329145},{"c":41.24,"h":41.295,"l":41.05,"n":780,"o":41.295,"t":"2026-10-13T14:00:00Z","v":58628,"vw":41.167786},{"c":41.22,"h":41.2699,"l":41.155,"n":346,"o":41.21,"t":"2026-10-13T14:05:00Z","v":30234,"vw":41.209519},{"c":41.27,"h":41.31,"l":41.21,"n":503,"o":41.24,"t":"2026-10-13T14:10:00Z","v":39911,"vw":41.261403},{"c":41.2,"h":41.29,"l":41.19,"n":367,"o":41.29,"t":"2026-10-13T14:15:00Z","v":34250,"vw":41.261573},{"c":41.245,"h":41.2499,"l":41.17,"n":424,"o":41.2001,"t":"2026-10-13T14:20:00Z","v":49172,"vw":41.204358},{"c":41.255,"h":41.28,"l":41.22,"n":282,"o":41.2482,"t":"2026-10-13T14:25:00Z","v":16566,"vw":41.25799},{"c":41.21,"h":41.295,"l":41.19,"n":432,"o":41.26,"t":"2026-10-13T14:30:00Z","v":28680,"vw":41.252021},{"c":41.19,"h":41.265,"l":41.16,"n":423,"o":41.205,"t":"2026-10-13T14:35:00Z","v":29423,"vw":41.201619},{"c":41.16,"h":41.24,"l":41.14,"n":635,"o":41.2,"t":"2026-10-13T14:40:00Z","v":35691,"vw":41.193454},{"c":41.21,"h":41.25,"l":41.16,"n":404,"o":41.16,"t":"2026-10-13T14:45:00Z","v":28487,"vw":41.217437},{"c":41.18,"h":41.25,"l":41.175,"n":465,"o":41.22,"t":"2026-10-13T14:50:00Z","v":27267,"vw":41.214997},{"c":41.072,"h":41.18,"l":41.07,"n":349,"o":41.18,"t":"2026-10-13T14:55:00Z","v":16961,"vw":41.124048},{"c":41.14,"h":41.14,"l":41.04,"n":644,"o":41.08,"t":"2026-10-13T15:00:00Z","v":47694,"vw":41.083961},{"c":41.23,"h":41.23,"l":41.11,"n":1164,"o":41.135,"t":"2026-10-13T15:05:00Z","v":136655,"vw":41.189782},{"c":41.11,"h":41.23,"l":41.099,"n":453,"o":41.23,"t":"2026-10-13T15:10:00Z","v":23491,"vw":41.165395},{"c":41.065,"h":41.1,"l":41.06,"n":376,"o":41.1,"t":"2026-10-13T15:15:00Z","v":19259,"vw":41.075177},{"c":41.01,"h":41.13,"l":40.96,"n":1215,"o":41.07,"t":"2026-10-13T15:20:00Z","v":78819,"vw":41.020593},{"c":40.92,"h":41.02,"l":40.92,"n":385,"o":41.02,"t":"2026-10-13T15:25:00Z","v":18202,"vw":40.973154},{"c":40.9,"h":40.94,"l":40.88,"n":353,"o":40.91,"t":"2026-10-13T15:30:00Z","v":17161,"vw":40.912076},{"c":40.85,"h":40.93,"l":40.845,"n":384,"o":40.9,"t":"2026-10-13T15:35:00Z","v":17929,"vw":40.885283},{"c":40.835,"h":40.88,"l":40.83,"n":339,"o":40.851,"t":"2026-10-13T15:40:00Z","v":20360,"vw":40.848083},{"c":40.825,"h":40.84,"l":40.78,"n":578,"o":40.835,"t":"2026-10-13T15:45:00Z","v":29691,"vw":40.811194},{"c":40.83,"h":40.8481,"l":40.82,"n":267,"o":40.825,"t":"2026-10-13T15:50:00Z","v":11670,"vw":40.833626},{"c":40.8401,"h":40.85,"l":40.805,"n":384,"o":40.84,"t":"2026-10-13T15:55:00Z","v":18514,"vw":40.825501},{"c":40.81,"h":40.86,"l":40.76,"n":837,"o":40.83,"t":"2026-10-13T16:00:00Z","v":67125,"vw":40.810107},{"c":40.82,"h":40.83,"l":40.735,"n":507,"o":40.81,"t":"2026-10-13T16:05:00Z","v":37644,"vw":40.779351},{"c":40.77,"h":40.85,"l":40.76,"n":383,"o":40.82,"t":"2026-10-13T16:10:00Z","v":21704,"vw":40.805402},{"c":40.84,"h":40.85,"l":40.775,"n":328,"o":40.78,"t":"2026-10-13T16:15:00Z","v":16401,"vw":40.822512},{"c":40.781,"h":40.86,"l":40.781,"n":363,"o":40.845,"t":"2026-10-13T16:20:00Z","v":42483,"vw":40.842147},{"c":40.835,"h":40.85,"l":40.78,"n":333,"o":40.795,"t":"2026-10-13T16:25:00Z","v":17242,"vw":40.815422},{"c":40.89,"h":40.97,"l":40.84,"n":533,"o":40.84,"t":"2026-10-13T16:30:00Z","v":44961,"vw":40.868959},{"c":40.94,"h":40.9699,"l":40.88,"n":454,"o":40.89,"t":"2026-10-13T16:35:00Z","v":24341,"vw":40.917578},{"c":40.95,"h":40.96,"l":40.925,"n":323,"o":40.93,"t":"2026-10-13T16:40:00Z","v":21870,"vw":40.949442},{"c":41.05,"h":41.05,"l":40.92,"n":834,"o":40.95,"t":"2026-10-13T16:45:00Z","v":98166,"vw":40.985907},{"c":41.05,"h":41.06,"l":41.0201,"n":264,"o":41.0489,"t":"2026-10-13T16:50:00Z","v":9963,"vw":41.04373},{"c":41.065,"h":41.12,"l":41.065,"n":388,"o":41.0705,"t":"2026-10-13T16:55:00Z","v":25438,"vw":41.088476},{"c":41.005,"h":41.1,"l":40.99,"n":433,"o":41.06,"t":"2026-10-13T17:00:00Z","v":30667,"vw":41.022004},{"c":40.92,"h":41.015,"l":40.9,"n":493,"o":40.99,"t":"2026-10-13T17:05:00Z","v":47682,"vw":40.961367},{"c":40.9,"h":40.955,"l":40.89,"n":371,"o":40.92,"t":"2026-10-13T17:10:00Z","v":28593,"vw":40.931202},{"c":40.975,"h":41,"l":40.91,"n":323,"o":40.91,"t":"2026-10-13T17:15:00Z","v":17487,"vw":40.960942},{"c":40.9,"h":40.9785,"l":40.9,"n":312,"o":40.97,"t":"2026-10-13T17:20:00Z","v":16052,"vw":40.949117},{"c":40.925,"h":40.94,"l":40.9,"n":350,"o":40.91,"t":"2026-10-13T17:25:00Z","v":17312,"vw":40.91385},{"c":40.9758,"h":40.9899,"l":40.92,"n":272,"o":40.92,"t":"2026-10-13T17:30:00Z","v":11983,"vw":40.953822},{"c":41,"h":41.03,"l":40.95,"n":365,"o":40.97,"t":"2026-10-13T17:35:00Z","v":16264,"vw":40.990746},{"c":40.965,"h":41,"l":40.96,"n":261,"o":41,"t":"2026-10-13T17:40:00Z","v":14602,"vw":40.972877},{"c":40.96,"h":40.99,"l":40.94,"n":425,"o":40.96,"t":"2026-10-13T17:45:00Z","v":23909,"vw":40.967272},{"c":40.92,"h":40.98,"l":40.9,"n":513,"o":40.95,"t":"2026-10-13T17:50:00Z","v":39870,"vw":40.935246},{"c":40.95,"h":40.955,"l":40.9,"n":423,"o":40.92,"t":"2026-10-13T17:55:00Z","v":31754,"vw":40.929343},{"c":41.05,"h":41.06,"l":40.955,"n":446,"o":40.955,"t":"2026-10-13T18:00:00Z","v":29109,"vw":41.031273},{"c":41.14,"h":41.2,"l":41.04,"n":687,"o":41.04,"t":"2026-10-13T18:05:00Z","v":65565,"vw":41.135399},{"c":41.1614,"h":41.27,"l":41.14,"n":599,"o":41.15,"t":"2026-10-13T18:10:00Z","v":145283,"vw":41.170896},{"c":41.14,"h":41.16,"l":41.09,"n":453,"o":41.15,"t":"2026-10-13T18:15:00Z","v":24341,"vw":41.129292},{"c":41.12,"h":41.16,"l":41.06,"n":506,"o":41.15,"t":"2026-10-13T18:20:00Z","v":90940,"vw":41.1197},{"c":41.29,"h":41.33,"l":41.11,"n":731,"o":41.12,"t":"2026-10-13T18:25:00Z","v":342061,"vw":41.193548},{"c":41.245,"h":41.3,"l":41.22,"n":599,"o":41.29,"t":"2026-10-13T18:30:00Z","v":39306,"vw":41.264063},{"c":41.24,"h":41.245,"l":41.17,"n":394,"o":41.245,"t":"2026-10-13T18:35:00Z","v":22701,"vw":41.213357},{"c":41.29,"h":41.31,"l":41.22,"n":464,"o":41.24,"t":"2026-10-13T18:40:00Z","v":42803,"vw":41.272635},{"c":41.29,"h":41.315,"l":41.2701,"n":422,"o":41.3,"t":"2026-10-13T18:45:00Z","v":23351,"vw":41.294794},{"c":41.4,"h":41.4,"l":41.3,"n":419,"o":41.3,"t":"2026-10-13T18:50:00Z","v":29784,"vw":41.353214},{"c":41.395,"h":41.4299,"l":41.35,"n":410,"o":41.41,"t":"2026-10-13T18:55:00Z","v":15252,"vw":41.383118},{"c":41.39,"h":41.41,"l":41.35,"n":372,"o":41.385,"t":"2026-10-13T19:00:00Z","v":20127,"vw":41.366401},{"c":41.45,"h":41.51,"l":41.385,"n":765,"o":41.39,"t":"2026-10-13T19:05:00Z","v":77452,"vw":41.47289},{"c":41.41,"h":41.48,"l":41.3651,"n":460,"o":41.465,"t":"2026-10-13T19:10:00Z","v":25171,"vw":41.408574},{"c":41.38,"h":41.41,"l":41.37,"n":384,"o":41.41,"t":"2026-10-13T19:15:00Z","v":24240,"vw":41.389046},{"c":41.375,"h":41.405,"l":41.36,"n":502,"o":41.38,"t":"2026-10-13T19:20:00Z","v":23796,"vw":41.382273},{"c":41.365,"h":41.39,"l":41.34,"n":670,"o":41.375,"t":"2026-10-13T19:25:00Z","v":39488,"vw":41.365582},{"c":41.54,"h":41.54,"l":41.37,"n":999,"o":41.37,"t":"2026-10-13T19:30:00Z","v":76756,"vw":41.466058},{"c":41.52,"h":41.555,"l":41.4818,"n":467,"o":41.53,"t":"2026-10-13T19:35:00Z","v":21398,"vw":41.517415},{"c":41.54,"h":41.58,"l":41.53,"n":815,"o":41.535,"t":"2026-10-13T19:40:00Z","v":57103,"vw":41.552728},{"c":41.54,"h":41.55,"l":41.475,"n":919,"o":41.535,"t":"2026-10-13T19:45:00Z","v":44751,"vw":41.508133},{"c":41.465,"h":41.57,"l":41.46,"n":1097,"o":41.55,"t":"2026-10-13T19:50:00Z","v":64091,"vw":41.52131},{"c":41.48,"h":41.505,"l":41.415,"n":3721,"o":41.46,"t":"2026-10-13T19:55:00Z","v":248666,"vw":41.458091},{"c":41.49,"h":41.49,"l":41.49,"n":65,"o":41.49,"t":"2026-10-13T20:00:00Z","v":535430,"vw":41.49},{"c":41.44,"h":41.44,"l":41.44,"n":1,"o":41.44,"t":"2026-10-13T20:15:00Z","v":500,"vw":41.44},{"c":41.4,"h":41.49,"l":41.4,"n":6,"o":41.49,"t":"2026-10-13T20:25:00Z","v":763654,"vw":41.489954},{"c":41.44,"h":41.49,"l":41.44,"n":4,"o":41.49,"t":"2026-10-13T20:40:00Z","v":5675,"vw":41.468122},{"c":41.5934,"h":41.5934,"l":41.5934,"n":1,"o":41.5934,"t":"2026-10-13T21:55:00Z","v":100,"vw":41.5934},{"c":41.4617,"h":41.4617,"l":41.4617,"n":2,"o":41.4617,"t":"2026-10-13T23:30:00Z","v":101,"vw":41.4617},{"c":41.67,"h":41.68,"l":41.64,"n":32,"o":41.64,"t":"2026-10-14T08:15:00Z","v":2312,"vw":41.656551},{"c":41.67,"h":41.67,"l":41.67,"n":2,"o":41.67,"t":"2026-10-14T08:20:00Z","v":198,"vw":41.67},{"c":41.71,"h":41.71,"l":41.65,"n":17,"o":41.65,"t":"2026-10-14T08:25:00Z","v":1133,"vw":41.680311},{"c":41.71,"h":41.71,"l":41.71,"n":3,"o":41.71,"t":"2026-10-14T08:50:00Z","v":201,"vw":41.71},{"c":41.62,"h":41.62,"l":41.62,"n":4,"o":41.62,"t":"2026-10-14T10:00:00Z","v":360,"vw":41.62},{"c":41.42,"h":41.5982,"l":41.42,"n":5,"o":41.5982,"t":"2026-10-14T11:05:00Z","v":600,"vw":41.52872},{"c":41.49,"h":41.49,"l":41.49,"n":2,"o":41.49,"t":"2026-10-14T11:15:00Z","v":301,"vw":41.49},{"c":41.533,"h":41.533,"l":41.533,"n":1,"o":41.533,"t":"2026-10-14T11:30:00Z","v":200,"vw":41.533},{"c":41.53,"h":41.53,"l":41.53,"n":1,"o":41.53,"t":"2026-10-14T11:45:00Z","v":100,"vw":41.53},{"c":41.45,"h":41.5,"l":41.44,"n":10,"o":41.5,"t":"2026-10-14T12:05:00Z","v":5100,"vw":41.479901},{"c":41.52,"h":41.52,"l":41.52,"n":6,"o":41.52,"t":"2026-10-14T12:25:00Z","v":250,"vw":41.52},{"c":41.43,"h":41.56,"l":41.18,"n":23,"o":41.47,"t":"2026-10-14T12:30:00Z","v":2834,"vw":41.373561},{"c":41.01,"h":41.08,"l":41.01,"n":8,"o":41.08,"t":"2026-10-14T12:35:00Z","v":1139,"vw":41.067037},{"c":41.07,"h":41.1,"l":41.04,"n":11,"o":41.1,"t":"2026-10-14T12:40:00Z","v":1930,"vw":41.072943},{"c":41.14,"h":41.14,"l":41.12,"n":8,"o":41.13,"t":"2026-10-14T12:45:00Z","v":885,"vw":41.132118},{"c":40.98,"h":41.09,"l":40.98,"n":19,"o":41.09,"t":"2026-10-14T13:00:00Z","v":1501,"vw":41.006048},{"c":40.8881,"h":40.8881,"l":40.8881,"n":3,"o":40.8881,"t":"2026-10-14T13:05:00Z","v":275,"vw":40.8881},{"c":41.04,"h":41.05,"l":40.98,"n":6,"o":41.05,"t":"2026-10-14T13:10:00Z","v":1241,"vw":41.042982},{"c":41,"h":41,"l":41,"n":10,"o":41,"t":"2026-10-14T13:20:00Z","v":825,"vw":41},{"c":40.99,"h":41.09,"l":40.99,"n":7,"o":41.09,"t":"2026-10-14T13:25:00Z","v":748,"vw":41.007884},{"c":40.9499,"h":41.26,"l":40.845,"n":835,"o":40.91,"t":"2026-10-14T13:30:00Z","v":83508,"vw":40.943407},{"c":40.84,"h":41.05,"l":40.84,"n":636,"o":40.905,"t":"2026-10-14T13:35:00Z","v":48395,"vw":40.921911},{"c":40.83,"h":40.9199,"l":40.74,"n":747,"o":40.82,"t":"2026-10-14T13:40:00Z","v":65909,"vw":40.808479},{"c":40.88,"h":40.96,"l":40.83,"n":407,"o":40.84,"t":"2026-10-14T13:45:00Z","v":24293,"vw":40.91662},{"c":40.83,"h":40.94,"l":40.79,"n":542,"o":40.86,"t":"2026-10-14T13:50:00Z","v":49775,"vw":40.851634},{"c":40.76,"h":40.84,"l":40.75,"n":574,"o":40.83,"t":"2026-10-14T13:55:00Z","v":56668,"vw":40.774935},{"c":40.43,"h":40.75,"l":40.3824,"n":1108,"o":40.75,"t":"2026-10-14T14:00:00Z","v":71988,"vw":40.572318},{"c":40.565,"h":40.61,"l":40.395,"n":904,"o":40.42,"t":"2026-10-14T14:05:00Z","v":61974,"vw":40.529933},{"c":40.555,"h":40.6,"l":40.525,"n":508,"o":40.565,"t":"2026-10-14T14:10:00Z","v":31103,"vw":40.562398},{"c":40.54,"h":40.68,"l":40.54,"n":952,"o":40.56,"t":"2026-10-14T14:15:00Z","v":74309,"vw":40.597806},{"c":40.47,"h":40.57,"l":40.3954,"n":1007,"o":40.52,"t":"2026-10-14T14:20:00Z","v":66323,"vw":40.454287},{"c":40.46,"h":40.51,"l":40.4,"n":755,"o":40.465,"t":"2026-10-14T14:25:00Z","v":54254,"vw":40.454293},{"c":40.46,"h":40.5,"l":40.411,"n":711,"o":40.46,"t":"2026-10-14T14:30:00Z","v":53793,"vw":40.453769},{"c":40.5,"h":40.55,"l":40.445,"n":624,"o":40.445,"t":"2026-10-14T14:35:00Z","v":41985,"vw":40.511347},{"c":40.52,"h":40.62,"l":40.49,"n":802,"o":40.49,"t":"2026-10-14T14:40:00Z","v":85904,"vw":40.57475},{"c":40.455,"h":40.5,"l":40.42,"n":487,"o":40.5,"t":"2026-10-14T14:45:00Z","v":24233,"vw":40.459589},{"c":40.21,"h":40.44,"l":40.205,"n":886,"o":40.44,"t":"2026-10-14T14:50:00Z","v":69839,"vw":40.339916},{"c":40.05,"h":40.26,"l":40.05,"n":1073,"o":40.21,"t":"2026-10-14T14:55:00Z","v":123577,"vw":40.151138},{"c":40.06,"h":40.08,"l":40.01,"n":804,"o":40.055,"t":"2026-10-14T15:00:00Z","v":50314,"vw":40.045182},{"c":40.01,"h":40.05,"l":39.98,"n":1190,"o":40.05,"t":"2026-10-14T15:05:00Z","v":71634,"vw":40.004839},{"c":40.05,"h":40.085,"l":39.995,"n":748,"o":40.0199,"t":"2026-10-14T15:10:00Z","v":34712,"vw":40.034704},{"c":40.12,"h":40.18,"l":40.065,"n":659,"o":40.065,"t":"2026-10-14T15:15:00Z","v":37424,"vw":40.127817},{"c":40.2,"h":40.22,"l":40.122,"n":577,"o":40.13,"t":"2026-10-14T15:20:00Z","v":26941,"vw":40.16507},{"c":40.2,"h":40.21,"l":40.15,"n":481,"o":40.2,"t":"2026-10-14T15:25:00Z","v":19128,"vw":40.181655},{"c":40.26,"h":40.3,"l":40.205,"n":656,"o":40.205,"t":"2026-10-14T15:30:00Z","v":50543,"vw":40.265975},{"c":40.12,"h":40.26,"l":40.115,"n":553,"o":40.255,"t":"2026-10-14T15:35:00Z","v":25119,"vw":40.181095},{"c":40.12,"h":40.15,"l":40.07,"n":686,"o":40.12,"t":"2026-10-14T15:40:00Z","v":58705,"vw":40.132185},{"c":40.16,"h":40.17,"l":40.11,"n":531,"o":40.13,"t":"2026-10-14T15:45:00Z","v":23671,"vw":40.144486},{"c":40.22,"h":40.22,"l":40.135,"n":519,"o":40.16,"t":"2026-10-14T15:50:00Z","v":21455,"vw":40.156447},{"c":40.21,"h":40.22,"l":40.13,"n":802,"o":40.21,"t":"2026-10-14T15:55:00Z","v":44019,"vw":40.172857},{"c":40.115,"h":40.255,"l":40.09,"n":835,"o":40.22,"t":"2026-10-14T16:00:00Z","v":48827,"vw":40.165354},{"c":40.16,"h":40.185,"l":40.11,"n":549,"o":40.12,"t":"2026-10-14T16:05:00Z","v":32120,"vw":40.150332},{"c":39.975,"h":40.16,"l":39.975,"n":644,"o":40.16,"t":"2026-10-14T16:10:00Z","v":47537,"vw":40.031698},{"c":40.01,"h":40.02,"l":39.96,"n":711,"o":39.975,"t":"2026-10-14T16:15:00Z","v":52753,"vw":39.981383},{"c":39.965,"h":40.0299,"l":39.965,"n":562,"o":39.99,"t":"2026-10-14T16:20:00Z","v":21983,"vw":39.994722},{"c":40.04,"h":40.05,"l":39.97,"n":528,"o":39.97,"t":"2026-10-14T16:25:00Z","v":25198,"vw":40.00338},{"c":40.03,"h":40.04,"l":39.99,"n":465,"o":40.04,"t":"2026-10-14T16:30:00Z","v":22174,"vw":40.017885},{"c":40.075,"h":40.08,"l":40.01,"n":437,"o":40.03,"t":"2026-10-14T16:35:00Z","v":19164,"vw":40.042519},{"c":40.13,"h":40.13,"l":40.06,"n":489,"o":40.075,"t":"2026-10-14T16:40:00Z","v":21860,"vw":40.089012},{"c":40.09,"h":40.15,"l":40.08,"n":442,"o":40.12,"t":"2026-10-14T16:45:00Z","v":23222,"vw":40.117094},{"c":40.12,"h":40.135,"l":40.0801,"n":511,"o":40.09,"t":"2026-10-14T16:50:00Z","v":27423,"vw":40.104527},{"c":40.25,"h":40.25,"l":40.11,"n":525,"o":40.125,"t":"2026-10-14T16:55:00Z","v":27973,"vw":40.181285},{"c":40.245,"h":40.279,"l":40.21,"n":665,"o":40.25,"t":"2026-10-14T17:00:00Z","v":53955,"vw":40.252447},{"c":40.235,"h":40.26,"l":40.2,"n":397,"o":40.24,"t":"2026-10-14T17:05:00Z","v":24247,"vw":40.235207},{"c":40.25,"h":40.255,"l":40.2124,"n":387,"o":40.235,"t":"2026-10-14T17:10:00Z","v":24544,"vw":40.233723},{"c":40.18,"h":40.26,"l":40.16,"n":616,"o":40.25,"t":"2026-10-14T17:15:00Z","v":42818,"vw":40.194237},{"c":40.22,"h":40.225,"l":40.14,"n":587,"o":40.18,"t":"2026-10-14T17:20:00Z","v":39959,"vw":40.178349},{"c":40.205,"h":40.23,"l":40.175,"n":407,"o":40.23,"t":"2026-10-14T17:25:00Z","v":22190,"vw":40.202071},{"c":40.165,"h":40.23,"l":40.145,"n":478,"o":40.2,"t":"2026-10-14T17:30:00Z","v":27703,"vw":40.184276},{"c":40.09,"h":40.16,"l":40.08,"n":530,"o":40.16,"t":"2026-10-14T17:35:00Z","v":29820,"vw":40.133216},{"c":40.08,"h":40.15,"l":40.08,"n":516,"o":40.09,"t":"2026-10-14T17:40:00Z","v":27254,"vw":40.118454},{"c":40.01,"h":40.0847,"l":39.985,"n":898,"o":40.0847,"t":"2026-10-14T17:45:00Z","v":67371,"vw":40.019604},{"c":39.82,"h":40.01,"l":39.815,"n":1065,"o":40.01,"t":"2026-10-14T17:50:00Z","v":77568,"vw":39.884185},{"c":39.68,"h":39.81,"l":39.67,"n":892,"o":39.81,"t":"2026-10-14T17:55:00Z","v":60648,"vw":39.753341},{"c":39.6,"h":39.67,"l":39.54,"n":2421,"o":39.67,"t":"2026-10-14T18:00:00Z","v":206789,"vw":39.604561},{"c":39.575,"h":39.63,"l":39.555,"n":849,"o":39.6,"t":"2026-10-14T18:05:00Z","v":46413,"vw":39.592415},{"c":39.6301,"h":39.67,"l":39.56,"n":874,"o":39.575,"t":"2026-10-14T18:10:00Z","v":52067,"vw":39.608001},{"c":39.625,"h":39.7,"l":39.59,"n":827,"o":39.635,"t":"2026-10-14T18:15:00Z","v":49736,"vw":39.649536},{"c":39.745,"h":39.76,"l":39.615,"n":838,"o":39.62,"t":"2026-10-14T18:20:00Z","v":49390,"vw":39.695304},{"c":39.75,"h":39.795,"l":39.705,"n":717,"o":39.75,"t":"2026-10-14T18:25:00Z","v":38860,"vw":39.747941},{"c":39.69,"h":39.75,"l":39.65,"n":607,"o":39.75,"t":"2026-10-14T18:30:00Z","v":33873,"vw":39.685364},{"c":39.645,"h":39.7,"l":39.62,"n":525,"o":39.69,"t":"2026-10-14T18:35:00Z","v":31782,"vw":39.656688},{"c":39.585,"h":39.645,"l":39.585,"n":604,"o":39.6406,"t":"2026-10-14T18:40:00Z","v":40020,"vw":39.615621},{"c":39.605,"h":39.66,"l":39.49,"n":1176,"o":39.58,"t":"2026-10-14T18:45:00Z","v":68766,"vw":39.55333},{"c":39.69,"h":39.72,"l":39.605,"n":997,"o":39.605,"t":"2026-10-14T18:50:00Z","v":52384,"vw":39.676636},{"c":39.655,"h":39.71,"l":39.625,"n":712,"o":39.7,"t":"2026-10-14T18:55:00Z","v":44807,"vw":39.65326},{"c":39.57,"h":39.6672,"l":39.57,"n":718,"o":39.65,"t":"2026-10-14T19:00:00Z","v":45906,"vw":39.620185},{"c":39.71,"h":39.71,"l":39.56,"n":743,"o":39.57,"t":"2026-10-14T19:05:00Z","v":43455,"vw":39.602592},{"c":39.771,"h":39.78,"l":39.655,"n":765,"o":39.69,"t":"2026-10-14T19:10:00Z","v":55212,"vw":39.715317},{"c":39.92,"h":39.92,"l":39.76,"n":668,"o":39.775,"t":"2026-10-14T19:15:00Z","v":50069,"vw":39.836803},{"c":39.87,"h":39.925,"l":39.86,"n":795,"o":39.925,"t":"2026-10-14T19:20:00Z","v":45294,"vw":39.89006},{"c":39.805,"h":39.875,"l":39.78,"n":951,"o":39.87,"t":"2026-10-14T19:25:00Z","v":56198,"vw":39.822078},{"c":39.92,"h":39.94,"l":39.755,"n":1107,"o":39.81,"t":"2026-10-14T19:30:00Z","v":74079,"vw":39.859394},{"c":39.925,"h":39.93,"l":39.855,"n":910,"o":39.92,"t":"2026-10-14T19:35:00Z","v":52681,"vw":39.898797},{"c":39.975,"h":40.05,"l":39.93,"n":1360,"o":39.93,"t":"2026-10-14T19:40:00Z","v":87852,"vw":40.011515},{"c":39.915,"h":39.98,"l":39.915,"n":1521,"o":39.975,"t":"2026-10-14T19:45:00Z","v":111809,"vw":39.944673},{"c":40.09,"h":40.14,"l":39.905,"n":2234,"o":39.92,"t":"2026-10-14T19:50:00Z","v":168837,"vw":40.048677},{"c":40.065,"h":40.095,"l":39.945,"n":5152,"o":40.09,"t":"2026-10-14T19:55:00Z","v":400166,"vw":40.001921},{"c":40.08,"h":40.08,"l":40.08,"n":70,"o":40.08,"t":"2026-10-14T20:00:00Z","v":1282924,"vw":40.08},{"c":40.12,"h":40.12,"l":40.12,"n":2,"o":40.12,"t":"2026-10-14T20:10:00Z","v":274,"vw":40.12},{"c":40.06,"h":40.08,"l":40.06,"n":8,"o":40.08,"t":"2026-10-14T20:15:00Z","v":248,"vw":40.07},{"c":39.8849,"h":40.04,"l":39.8849,"n":2,"o":40.04,"t":"2026-10-14T20:25:00Z","v":249,"vw":39.947189},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-14T20:40:00Z","v":100,"vw":40},{"c":40.02,"h":40.02,"l":40.02,"n":2,"o":40.02,"t":"2026-10-14T20:45:00Z","v":251,"vw":40.02},{"c":40.093,"h":40.093,"l":40.093,"n":1,"o":40.093,"t":"2026-10-14T22:10:00Z","v":100,"vw":40.093},{"c":40.05,"h":40.05,"l":40.05,"n":3,"o":40.05,"t":"2026-10-14T22:20:00Z","v":402,"vw":40.05},{"c":40.0845,"h":40.0845,"l":40.0845,"n":1,"o":40.0845,"t":"2026-10-14T22:40:00Z","v":250,"vw":40.0845},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-14T22:50:00Z","v":120,"vw":40},{"c":40.0507,"h":40.0568,"l":40.0507,"n":3,"o":40.0568,"t":"2026-10-14T22:55:00Z","v":1100,"vw":40.053473},{"c":40.2583,"h":40.28,"l":40.05,"n":27,"o":40.05,"t":"2026-10-14T23:00:00Z","v":1949,"vw":40.174915},{"c":40.14,"h":40.14,"l":40.14,"n":1,"o":40.14,"t":"2026-10-14T23:05:00Z","v":100,"vw":40.14},{"c":40.15,"h":40.15,"l":40.13,"n":6,"o":40.15,"t":"2026-10-14T23:10:00Z","v":600,"vw":40.142},{"c":40.1317,"h":40.16,"l":40.1317,"n":8,"o":40.15,"t":"2026-10-14T23:15:00Z","v":1101,"vw":40.150973},{"c":40.08,"h":40.12,"l":40.08,"n":23,"o":40.08,"t":"2026-10-14T23:25:00Z","v":3356,"vw":40.09173},{"c":40.1,"h":40.12,"l":40.09,"n":30,"o":40.09,"t":"2026-10-14T23:30:00Z","v":6111,"vw":40.113545},{"c":40.1076,"h":40.1076,"l":40.03,"n":2,"o":40.03,"t":"2026-10-14T23:35:00Z","v":700,"vw":40.085429},{"c":40.1058,"h":40.1058,"l":40.1058,"n":1,"o":40.1058,"t":"2026-10-14T23:40:00Z","v":500,"vw":40.1058},{"c":40.1606,"h":40.1606,"l":40.1606,"n":2,"o":40.1606,"t":"2026-10-14T23:45:00Z","v":140,"vw":40.1606},{"c":40.12,"h":40.15,"l":40.12,"n":13,"o":40.15,"t":"2026-10-14T23:50:00Z","v":1294,"vw":40.131719},{"c":39.76,"h":39.77,"l":39.54,"n":94,"o":39.54,"t":"2026-10-15T08:00:00Z","v":3209,"vw":39.678686},{"c":39.75,"h":39.75,"l":39.75,"n":53,"o":39.75,"t":"2026-10-15T08:05:00Z","v":604,"vw":39.75},{"c":39.98,"h":39.98,"l":39.98,"n":1,"o":39.98,"t":"2026-10-15T08:25:00Z","v":227,"vw":39.98},{"c":40.05,"h":40.05,"l":40.05,"n":4,"o":40.05,"t":"2026-10-15T08:35:00Z","v":264,"vw":40.05},{"c":39.88,"h":39.89,"l":39.88,"n":4,"o":39.89,"t":"2026-10-15T08:45:00Z","v":648,"vw":39.883333},{"c":39.8552,"h":39.8552,"l":39.84,"n":9,"o":39.84,"t":"2026-10-15T09:40:00Z","v":912,"vw":39.852006},{"c":39.79,"h":39.79,"l":39.79,"n":1,"o":39.79,"t":"2026-10-15T10:00:00Z","v":100,"vw":39.79},{"c":39.77,"h":39.8,"l":39.71,"n":29,"o":39.79,"t":"2026-10-15T10:05:00Z","v":2493,"vw":39.764138},{"c":39.78,"h":39.78,"l":39.77,"n":17,"o":39.78,"t":"2026-10-15T10:15:00Z","v":1200,"vw":39.778944},{"c":39.68,"h":39.68,"l":39.68,"n":16,"o":39.68,"t":"2026-10-15T11:00:00Z","v":539,"vw":39.68},{"c":39.82,"h":39.82,"l":39.82,"n":3,"o":39.82,"t":"2026-10-15T11:25:00Z","v":404,"vw":39.82},{"c":39.78,"h":39.78,"l":39.64,"n":3,"o":39.64,"t":"2026-10-15T11:30:00Z","v":1201,"vw":39.756667},{"c":39.7,"h":39.7727,"l":39.69,"n":28,"o":39.7727,"t":"2026-10-15T12:10:00Z","v":2647,"vw":39.723731},{"c":39.7,"h":39.77,"l":39.64,"n":16,"o":39.75,"t":"2026-10-15T12:15:00Z","v":1637,"vw":39.726538},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-10-15T12:20:00Z","v":100,"vw":39.7},{"c":39.64,"h":39.65,"l":39.64,"n":23,"o":39.65,"t":"2026-10-15T12:35:00Z","v":1003,"vw":39.645137},{"c":39.7,"h":39.7,"l":39.6,"n":16,"o":39.7,"t":"2026-10-15T12:40:00Z","v":1345,"vw":39.646236},{"c":39.75,"h":39.78,"l":39.72,"n":9,"o":39.72,"t":"2026-10-15T12:45:00Z","v":1204,"vw":39.754843},{"c":39.67,"h":39.75,"l":39.66,"n":8,"o":39.75,"t":"2026-10-15T12:50:00Z","v":2766,"vw":39.734364},{"c":39.66,"h":39.66,"l":39.59,"n":8,"o":39.59,"t":"2026-10-15T12:55:00Z","v":730,"vw":39.619464},{"c":39.68,"h":39.7,"l":39.68,"n":24,"o":39.7,"t":"2026-10-15T13:15:00Z","v":1830,"vw":39.6952},{"c":39.76,"h":39.76,"l":39.66,"n":14,"o":39.71,"t":"2026-10-15T13:20:00Z","v":1270,"vw":39.680236},{"c":39.77,"h":39.97,"l":39.77,"n":50,"o":39.86,"t":"2026-10-15T13:25:00Z","v":4228,"vw":39.842834},{"c":39.4201,"h":39.915,"l":39.3901,"n":1661,"o":39.77,"t":"2026-10-15T13:30:00Z","v":193787,"vw":39.634137},{"c":39.57,"h":39.64,"l":39.36,"n":1282,"o":39.47,"t":"2026-10-15T13:35:00Z","v":97710,"vw":39.502911},{"c":39.345,"h":39.58,"l":39.33,"n":805,"o":39.56,"t":"2026-10-15T13:40:00Z","v":69544,"vw":39.416109},{"c":39.31,"h":39.36,"l":39.22,"n":873,"o":39.36,"t":"2026-10-15T13:45:00Z","v":79320,"vw":39.282902},{"c":39.05,"h":39.32,"l":39,"n":1136,"o":39.305,"t":"2026-10-15T13:50:00Z","v":103422,"vw":39.085681},{"c":39.12,"h":39.145,"l":38.85,"n":1604,"o":39.0416,"t":"2026-10-15T13:55:00Z","v":219742,"vw":39.034225},{"c":39.2749,"h":39.38,"l":39.05,"n":1205,"o":39.1,"t":"2026-10-15T14:00:00Z","v":128519,"vw":39.230365},{"c":39.38,"h":39.46,"l":39.23,"n":843,"o":39.28,"t":"2026-10-15T14:05:00Z","v":72179,"vw":39.355533},{"c":39.28,"h":39.44,"l":39.21,"n":953,"o":39.4,"t":"2026-10-15T14:10:00Z","v":65503,"vw":39.349007},{"c":39.28,"h":39.31,"l":39.21,"n":550,"o":39.28,"t":"2026-10-15T14:15:00Z","v":45179,"vw":39.261463},{"c":39.335,"h":39.4,"l":39.24,"n":700,"o":39.29,"t":"2026-10-15T14:20:00Z","v":63213,"vw":39.297885},{"c":39.44,"h":39.525,"l":39.33,"n":747,"o":39.335,"t":"2026-10-15T14:25:00Z","v":61604,"vw":39.441978},{"c":39.615,"h":39.64,"l":39.4,"n":491,"o":39.44,"t":"2026-10-15T14:30:00Z","v":31170,"vw":39.550432},{"c":39.8,"h":39.8,"l":39.53,"n":560,"o":39.62,"t":"2026-10-15T14:35:00Z","v":61503,"vw":39.653369},{"c":39.85,"h":39.8996,"l":39.77,"n":606,"o":39.8157,"t":"2026-10-15T14:40:00Z","v":82327,"vw":39.842294},{"c":39.995,"h":40.085,"l":39.795,"n":1191,"o":39.845,"t":"2026-10-15T14:45:00Z","v":198876,"vw":39.95752},{"c":40.225,"h":40.34,"l":39.97,"n":1727,"o":40,"t":"2026-10-15T14:50:00Z","v":275938,"vw":40.234057},{"c":40.2,"h":40.58,"l":40.19,"n":1602,"o":40.225,"t":"2026-10-15T14:55:00Z","v":194666,"vw":40.382609},{"c":40.3,"h":40.3,"l":40.18,"n":1032,"o":40.18,"t":"2026-10-15T15:00:00Z","v":148836,"vw":40.237252},{"c":40.4,"h":40.45,"l":40.16,"n":1337,"o":40.295,"t":"2026-10-15T15:05:00Z","v":145191,"vw":40.290222},{"c":40.42,"h":40.626,"l":40.41,"n":1118,"o":40.4275,"t":"2026-10-15T15:10:00Z","v":89400,"vw":40.492443},{"c":40.43,"h":40.49,"l":40.39,"n":670,"o":40.4,"t":"2026-10-15T15:15:00Z","v":37609,"vw":40.445188},{"c":40.495,"h":40.55,"l":40.425,"n":683,"o":40.445,"t":"2026-10-15T15:20:00Z","v":41477,"vw":40.488814},{"c":40.29,"h":40.51,"l":40.265,"n":695,"o":40.49,"t":"2026-10-15T15:25:00Z","v":44696,"vw":40.355411},{"c":40.465,"h":40.5,"l":40.23,"n":1044,"o":40.285,"t":"2026-10-15T15:30:00Z","v":75314,"vw":40.354682},{"c":40.38,"h":40.54,"l":40.33,"n":799,"o":40.47,"t":"2026-10-15T15:35:00Z","v":50506,"vw":40.458157},{"c":40.3,"h":40.45,"l":40.29,"n":680,"o":40.4,"t":"2026-10-15T15:40:00Z","v":34127,"vw":40.390777},{"c":40.24,"h":40.31,"l":40.1952,"n":584,"o":40.3,"t":"2026-10-15T15:45:00Z","v":33527,"vw":40.256942},{"c":40.31,"h":40.335,"l":40.23,"n":649,"o":40.24,"t":"2026-10-15T15:50:00Z","v":36526,"vw":40.279912},{"c":40.23,"h":40.32,"l":40.2201,"n":608,"o":40.315,"t":"2026-10-15T15:55:00Z","v":31649,"vw":40.261841},{"c":40.18,"h":40.26,"l":40.17,"n":672,"o":40.24,"t":"2026-10-15T16:00:00Z","v":34149,"vw":40.21661},{"c":40.23,"h":40.23,"l":40.17,"n":643,"o":40.18,"t":"2026-10-15T16:05:00Z","v":56371,"vw":40.180981},{"c":40.13,"h":40.25,"l":40.055,"n":600,"o":40.215,"t":"2026-10-15T16:10:00Z","v":42200,"vw":40.125086},{"c":40.09,"h":40.16,"l":40.09,"n":489,"o":40.14,"t":"2026-10-15T16:15:00Z","v":30316,"vw":40.118575},{"c":40.095,"h":40.1,"l":40.03,"n":599,"o":40.08,"t":"2026-10-15T16:20:00Z","v":34647,"vw":40.063478},{"c":40.19,"h":40.205,"l":40.085,"n":584,"o":40.095,"t":"2026-10-15T16:25:00Z","v":38325,"vw":40.130369},{"c":40.07,"h":40.2,"l":40.06,"n":492,"o":40.185,"t":"2026-10-15T16:30:00Z","v":34051,"vw":40.144188},{"c":40.12,"h":40.175,"l":40.07,"n":408,"o":40.07,"t":"2026-10-15T16:35:00Z","v":25156,"vw":40.128432},{"c":40.14,"h":40.155,"l":40.1,"n":422,"o":40.135,"t":"2026-10-15T16:40:00Z","v":44606,"vw":40.124035},{"c":40.125,"h":40.18,"l":40.1,"n":448,"o":40.15,"t":"2026-10-15T16:45:00Z","v":35519,"vw":40.137887},{"c":40.09,"h":40.13,"l":40.07,"n":454,"o":40.13,"t":"2026-10-15T16:50:00Z","v":24055,"vw":40.095654},{"c":40.09,"h":40.125,"l":40.08,"n":129,"o":40.11,"t":"2026-10-15T16:55:00Z","v":9242,"vw":40.112058},{"c":40.16,"h":40.22,"l":40.155,"n":647,"o":40.159,"t":"2026-10-15T18:10:00Z","v":51783,"vw":40.18004},{"c":40.24,"h":40.24,"l":40.11,"n":1012,"o":40.16,"t":"2026-10-15T18:15:00Z","v":101641,"vw":40.159969},{"c":40.15,"h":40.24,"l":40.12,"n":682,"o":40.24,"t":"2026-10-15T18:20:00Z","v":57571,"vw":40.15465},{"c":40.18,"h":40.19,"l":40.13,"n":522,"o":40.1301,"t":"2026-10-15T18:25:00Z","v":43158,"vw":40.156591},{"c":40.2,"h":40.215,"l":40.11,"n":650,"o":40.175,"t":"2026-10-15T18:30:00Z","v":42753,"vw":40.170985},{"c":40.14,"h":40.21,"l":40.125,"n":582,"o":40.2,"t":"2026-10-15T18:35:00Z","v":64931,"vw":40.154455},{"c":40.19,"h":40.2,"l":40.11,"n":805,"o":40.14,"t":"2026-10-15T18:40:00Z","v":70790,"vw":40.172168},{"c":40.22,"h":40.245,"l":40.17,"n":569,"o":40.2,"t":"2026-10-15T18:45:00Z","v":41154,"vw":40.19746},{"c":40.215,"h":40.25,"l":40.195,"n":554,"o":40.21,"t":"2026-10-15T18:50:00Z","v":35628,"vw":40.222194},{"c":40.25,"h":40.25,"l":40.175,"n":629,"o":40.215,"t":"2026-10-15T18:55:00Z","v":37120,"vw":40.198249},{"c":40.25,"h":40.28,"l":40.22,"n":696,"o":40.24,"t":"2026-10-15T19:00:00Z","v":50102,"vw":40.243872},{"c":40.3896,"h":40.3896,"l":40.215,"n":893,"o":40.24,"t":"2026-10-15T19:05:00Z","v":91351,"vw":40.269687},{"c":40.355,"h":40.46,"l":40.35,"n":1284,"o":40.39,"t":"2026-10-15T19:10:00Z","v":132275,"vw":40.42752},{"c":40.43,"h":40.44,"l":40.369,"n":842,"o":40.369,"t":"2026-10-15T19:15:00Z","v":63534,"vw":40.419447},{"c":40.635,"h":40.68,"l":40.42,"n":1490,"o":40.42,"t":"2026-10-15T19:20:00Z","v":158075,"vw":40.602457},{"c":40.41,"h":40.65,"l":40.41,"n":1050,"o":40.6325,"t":"2026-10-15T19:25:00Z","v":89465,"vw":40.566738},{"c":40.49,"h":40.575,"l":40.35,"n":1368,"o":40.41,"t":"2026-10-15T19:30:00Z","v":131984,"vw":40.460806},{"c":40.37,"h":40.49,"l":40.36,"n":1461,"o":40.49,"t":"2026-10-15T19:35:00Z","v":163777,"vw":40.408953},{"c":40.34,"h":40.445,"l":40.285,"n":1815,"o":40.36,"t":"2026-10-15T19:40:00Z","v":169710,"vw":40.3613},{"c":40.3725,"h":40.42,"l":40.27,"n":2087,"o":40.34,"t":"2026-10-15T19:45:00Z","v":191315,"vw":40.350169},{"c":40.37,"h":40.425,"l":40.31,"n":2916,"o":40.37,"t":"2026-10-15T19:50:00Z","v":250954,"vw":40.376606},{"c":40.43,"h":40.44,"l":40.25,"n":6397,"o":40.37,"t":"2026-10-15T19:55:00Z","v":672270,"vw":40.339289},{"c":40.51,"h":40.68,"l":40.18,"n":175,"o":40.42,"t":"2026-10-15T20:00:00Z","v":787790,"vw":40.418432},{"c":40.2938,"h":40.594,"l":40.2938,"n":92,"o":40.5,"t":"2026-10-15T20:05:00Z","v":11603,"vw":40.472964},{"c":40.91,"h":42.5,"l":40.28,"n":1917,"o":40.42,"t":"2026-10-15T20:10:00Z","v":271929,"vw":41.444174},{"c":40.8769,"h":41.26,"l":40.51,"n":586,"o":41.09,"t":"2026-10-15T20:15:00Z","v":78042,"vw":40.883951},{"c":40.9768,"h":41.1562,"l":40.75,"n":184,"o":40.75,"t":"2026-10-15T20:20:00Z","v":26081,"vw":40.94295},{"c":41.1248,"h":41.28,"l":40.8624,"n":131,"o":40.8624,"t":"2026-10-15T20:25:00Z","v":20342,"vw":41.100723},{"c":41.5274,"h":41.5845,"l":41.05,"n":224,"o":41.2557,"t":"2026-10-15T20:30:00Z","v":75922,"vw":41.402137},{"c":41.37,"h":41.65,"l":41.3116,"n":301,"o":41.53,"t":"2026-10-15T20:35:00Z","v":40373,"vw":41.473343},{"c":41.39,"h":41.49,"l":41.32,"n":115,"o":41.332,"t":"2026-10-15T20:40:00Z","v":17831,"vw":41.376143},{"c":41.1201,"h":41.3824,"l":41.0672,"n":132,"o":41.3393,"t":"2026-10-15T20:45:00Z","v":28696,"vw":41.234471},{"c":41.1,"h":41.1898,"l":41.01,"n":76,"o":41.13,"t":"2026-10-15T20:50:00Z","v":16134,"vw":41.077897},{"c":41.19,"h":41.19,"l":41.0077,"n":44,"o":41.02,"t":"2026-10-15T20:55:00Z","v":12741,"vw":41.068356},{"c":41.1,"h":41.1744,"l":41.1,"n":19,"o":41.16,"t":"2026-10-15T21:00:00Z","v":4437,"vw":41.143436}],"history":[{"c":41.8,"h":41.99,"l":40.44,"n":52372,"o":40.45,"t":"2024-10-14T04:00:00Z","v":5480904,"vw":41.652291},{"c":41.3,"h":41.81,"l":41,"n":49157,"o":41.34,"t":"2024-10-15T04:00:00Z","v":4565649,"vw":41.407197},{"c":42.07,"h":42.24,"l":41.56,"n":61628,"o":42.09,"t":"2024-10-16T04:00:00Z","v":6820267,"vw":41.960545},{"c":40.35,"h":42.95,"l":40.02,"n":92489,"o":42.8,"t":"2024-10-17T04:00:00Z","v":11257731,"vw":41.04493},{"c":41.71,"h":42.17,"l":40.85,"n":48866,"o":41.77,"t":"2024-10-18T04:00:00Z","v":5355772,"vw":41.460042},{"c":41.52,"h":41.9499,"l":41.18,"n":31987,"o":41.82,"t":"2024-10-21T04:00:00Z","v":3157358,"vw":41.446582},{"c":42.02,"h":42.81,"l":41.7,"n":41801,"o":42.08,"t":"2024-10-22T04:00:00Z","v":3607035,"vw":42.226326},{"c":41.88,"h":42.25,"l":41.285,"n":38426,"o":41.53,"t":"2024-10-23T04:00:00Z","v":4182518,"vw":41.76663},{"c":42.02,"h":42.355,"l":41.05,"n":39128,"o":42.2,"t":"2024-10-24T04:00:00Z","v":3696053,"vw":41.738723},{"c":41.1,"h":42.25,"l":41.09,"n":39079,"o":42.19,"t":"2024-10-25T04:00:00Z","v":3768912,"vw":41.571699},{"c":41.41,"h":41.52,"l":40.03,"n":47865,"o":41.05,"t":"2024-10-28T04:00:00Z","v":4317868,"vw":40.951433},{"c":40.96,"h":41.94,"l":40.825,"n":41009,"o":41.67,"t":"2024-10-29T04:00:00Z","v":3304686,"vw":41.185404},{"c":40.56,"h":41.19,"l":39.83,"n":42894,"o":40.64,"t":"2024-10-30T04:00:00Z","v":3993724,"vw":40.453697},{"c":40.09,"h":40.556,"l":39.4444,"n":41541,"o":40.34,"t":"2024-10-31T04:00:00Z","v":3905256,"vw":40.029828},{"c":40.57,"h":41.19,"l":40.25,"n":44437,"o":40.64,"t":"2024-11-01T04:00:00Z","v":3869732,"vw":40.698379},{"c":40.73,"h":41.4199,"l":40.28,"n":31933,"o":40.5,"t":"2024-11-04T05:00:00Z","v":2930997,"vw":40.852265},{"c":42.78,"h":42.875,"l":41.11,"n":48184,"o":41.28,"t":"2024-11-05T05:00:00Z","v":4715203,"vw":42.370535},{"c":45.36,"h":46.03,"l":42.33,"n":92599,"o":43,"t":"2024-11-06T05:00:00Z","v":9643703,"vw":44.63329},{"c":45.69,"h":46.55,"l":45.58,"n":69256,"o":46.18,"t":"2024-11-07T05:00:00Z","v":5773090,"vw":46.063226},{"c":44.78,"h":44.82,"l":43.66,"n":46180,"o":44.02,"t":"2024-11-08T05:00:00Z","v":3887659,"vw":44.279891},{"c":43.51,"h":44.38,"l":43.28,"n":41006,"o":44.31,"t":"2024-11-11T05:00:00Z","v":4004132,"vw":43.609235},{"c":40.95,"h":42.73,"l":40.11,"n":58675,"o":42.73,"t":"2024-11-12T05:00:00Z","v":6310822,"vw":41.089693},{"c":40.59,"h":41.3,"l":40.32,"n":33917,"o":41,"t":"2024-11-13T05:00:00Z","v":2908106,"vw":40.68723},{"c":41.21,"h":42.08,"l":40.96,"n":48231,"o":41.1,"t":"2024-11-14T05:00:00Z","v":4506492,"vw":41.431139},{"c":44.02,"h":45.15,"l":43.31,"n":92262,"o":43.86,"t":"2024-11-15T05:00:00Z","v":11259774,"vw":44.333748},{"c":43.98,"h":44.2,"l":42.83,"n":46547,"o":43.96,"t":"2024-11-18T05:00:00Z","v":4403300,"vw":43.719339},{"c":45.6,"h":45.64,"l":43.79,"n":44452,"o":43.79,"t":"2024-11-19T05:00:00Z","v":4044945,"vw":45.237931},{"c":45.74,"h":46.14,"l":45.2,"n":36936,"o":45.52,"t":"2024-11-20T05:00:00Z","v":3847922,"vw":45.695328},{"c":46.45,"h":46.6,"l":45.42,"n":36406,"o":45.55,"t":"2024-11-21T05:00:00Z","v":3125195,"vw":46.159668},{"c":45.47,"h":46.3399,"l":45.33,"n":36880,"o":46.04,"t":"2024-11-22T05:00:00Z","v":3170046,"vw":45.644793},{"c":47.22,"h":47.44,"l":45.915,"n":53571,"o":45.99,"t":"2024-11-25T05:00:00Z","v":5547025,"vw":46.918291},{"c":47.42,"h":47.77,"l":46.71,"n":38745,"o":46.93,"t":"2024-11-26T05:00:00Z","v":3632599,"vw":47.249246},{"c":45.88,"h":47.62,"l":45.42,"n":48182,"o":47.24,"t":"2024-11-27T05:00:00Z","v":4680403,"vw":46.006384},{"c":46.43,"h":46.57,"l":45.1501,"n":19836,"o":45.85,"t":"2024-11-29T05:00:00Z","v":1785249,"vw":46.182674},{"c":45.7,"h":46.7846,"l":45.04,"n":42521,"o":46.62,"t":"2024-12-02T05:00:00Z","v":3745697,"vw":45.621714},{"c":45.9,"h":46.75,"l":45.5101,"n":30207,"o":46.65,"t":"2024-12-03T05:00:00Z","v":2559447,"vw":45.918232},{"c":45.87,"h":46.62,"l":45.6,"n":32592,"o":45.775,"t":"2024-12-04T05:00:00Z","v":3365596,"vw":45.965023},{"c":46.17,"h":46.19,"l":45.05,"n":27314,"o":45.85,"t":"2024-12-05T05:00:00Z","v":2235609,"vw":45.839472},{"c":42.49,"h":44.755,"l":41.58,"n":75781,"o":44.7,"t":"2024-12-06T05:00:00Z","v":9526611,"vw":42.627239},{"c":41.99,"h":44.735,"l":41.87,"n":60477,"o":44.11,"t":"2024-12-09T05:00:00Z","v":6192261,"vw":42.907508},{"c":41.09,"h":42.045,"l":40.685,"n":50699,"o":41.91,"t":"2024-12-10T05:00:00Z","v":5115234,"vw":41.137007},{"c":39.54,"h":40.3,"l":39.16,"n":61529,"o":39.75,"t":"2024-12-11T05:00:00Z","v":6509499,"vw":39.646427},{"c":39.62,"h":39.89,"l":39.045,"n":40980,"o":39.4,"t":"2024-12-12T05:00:00Z","v":3985123,"vw":39.42653},{"c":39.12,"h":39.5,"l":38.51,"n":37578,"o":39,"t":"2024-12-13T05:00:00Z","v":3602623,"vw":38.890225},{"c":38.46,"h":39.19,"l":38.26,"n":39446,"o":38.86,"t":"2024-12-16T05:00:00Z","v":3518297,"vw":38.569031},{"c":38.44,"h":38.87,"l":37.53,"n":52816,"o":38,"t":"2024-12-17T05:00:00Z","v":4423210,"vw":38.354201},{"c":37.31,"h":39.31,"l":36.92,"n":47769,"o":38.46,"t":"2024-12-18T05:00:00Z","v":4525418,"vw":38.100125},{"c":36.62,"h":38.15,"l":36.52,"n":43644,"o":37.75,"t":"2024-12-19T05:00:00Z","v":4074482,"vw":36.841377},{"c":37.84,"h":38.3,"l":36.28,"n":59970,"o":36.4,"t":"2024-12-20T05:00:00Z","v":8586918,"vw":37.825838},{"c":38.58,"h":38.75,"l":37.59,"n":30497,"o":37.84,"t":"2024-12-23T05:00:00Z","v":2852149,"vw":38.322012},{"c":38.61,"h":39.21,"l":38.2301,"n":14719,"o":39,"t":"2024-12-24T05:00:00Z","v":1056624,"vw":38.487478},{"c":38.35,"h":38.58,"l":38.07,"n":24635,"o":38.54,"t":"2024-12-26T05:00:00Z","v":1904236,"vw":38.317013},{"c":37.68,"h":38.13,"l":37.38,"n":28246,"o":37.97,"t":"2024-12-27T05:00:00Z","v":1924377,"vw":37.701361},{"c":37.15,"h":37.73,"l":36.65,"n":29898,"o":37.25,"t":"2024-12-30T05:00:00Z","v":2570536,"vw":37.108414},{"c":37.78,"h":38.18,"l":37.24,"n":30684,"o":37.24,"t":"2024-12-31T05:00:00Z","v":2458888,"vw":37.822852},{"c":37.99,"h":39.04,"l":37.9,"n":33119,"o":38.165,"t":"2025-01-02T05:00:00Z","v":2703886,"vw":38.35231},{"c":35.71,"h":37.95,"l":35.3752,"n":63814,"o":37.95,"t":"2025-01-03T05:00:00Z","v":7491799,"vw":35.930912},{"c":36.49,"h":37.075,"l":35.92,"n":58230,"o":36,"t":"2025-01-06T05:00:00Z","v":5983917,"vw":36.491978},{"c":36.24,"h":37.3,"l":35.755,"n":39434,"o":36.89,"t":"2025-01-07T05:00:00Z","v":3381466,"vw":36.212271},{"c":36,"h":36.03,"l":34.75,"n":41012,"o":35.78,"t":"2025-01-08T05:00:00Z","v":3775303,"vw":35.549824},{"c":35.91,"h":36.56,"l":35.54,"n":33836,"o":36.25,"t":"2025-01-10T05:00:00Z","v":2943696,"vw":35.941583},{"c":36.47,"h":36.52,"l":35.4,"n":43782,"o":35.58,"t":"2025-01-13T05:00:00Z","v":4230003,"vw":36.117789},{"c":36.88,"h":36.91,"l":35.85,"n":36986,"o":36.6,"t":"2025-01-14T05:00:00Z","v":3351238,"vw":36.561913},{"c":38.19,"h":38.3,"l":37.1,"n":44872,"o":37.85,"t":"2025-01-15T05:00:00Z","v":5156312,"vw":37.838941},{"c":38.91,"h":39.2,"l":38.3,"n":51618,"o":38.44,"t":"2025-01-16T05:00:00Z","v":4884266,"vw":38.877597},{"c":39.53,"h":39.87,"l":38.94,"n":39773,"o":39.24,"t":"2025-01-17T05:00:00Z","v":4477360,"vw":39.549772},{"c":38.61,"h":40.62,"l":38.5656,"n":50660,"o":39.99,"t":"2025-01-21T05:00:00Z","v":5448901,"vw":39.081209},{"c":38.78,"h":39.85,"l":38.68,"n":76029,"o":39.61,"t":"2025-01-22T05:00:00Z","v":9452189,"vw":38.906003},{"c":37.35,"h":37.99,"l":36.1,"n":97005,"o":37.6,"t":"2025-01-23T05:00:00Z","v":11784535,"vw":37.103621},{"c":37.43,"h":37.85,"l":36.7,"n":50421,"o":37.85,"t":"2025-01-24T05:00:00Z","v":4983825,"vw":37.168971},{"c":34.97,"h":36.6,"l":34.91,"n":62772,"o":36.27,"t":"2025-01-27T05:00:00Z","v":8969913,"vw":35.366616},{"c":34.15,"h":35.42,"l":34.0362,"n":59622,"o":35.18,"t":"2025-01-28T05:00:00Z","v":5684196,"vw":34.352011},{"c":35.13,"h":35.26,"l":34.32,"n":52753,"o":34.32,"t":"2025-01-29T05:00:00Z","v":5534714,"vw":34.949511},{"c":35.53,"h":35.815,"l":34.95,"n":44678,"o":35.53,"t":"2025-01-30T05:00:00Z","v":4001162,"vw":35.401173},{"c":35.32,"h":36.24,"l":35.16,"n":53957,"o":35.5,"t":"2025-01-31T05:00:00Z","v":5315132,"vw":35.58127},{"c":34.11,"h":35.235,"l":33.42,"n":60146,"o":34.18,"t":"2025-02-03T05:00:00Z","v":5862124,"vw":34.235748},{"c":36.24,"h":36.43,"l":34.33,"n":46509,"o":34.5,"t":"2025-02-04T05:00:00Z","v":5324932,"vw":35.69066},{"c":36.03,"h":36.24,"l":35.48,"n":35866,"o":36.11,"t":"2025-02-05T05:00:00Z","v":3221797,"vw":35.876275},{"c":35.93,"h":36.87,"l":35.32,"n":32462,"o":36.63,"t":"2025-02-06T05:00:00Z","v":3261306,"vw":35.918985},{"c":36.12,"h":37.84,"l":36.05,"n":48439,"o":36.75,"t":"2025-02-07T05:00:00Z","v":4647980,"vw":36.697586},{"c":36.92,"h":37.6,"l":36.89,"n":58284,"o":37.37,"t":"2025-02-10T05:00:00Z","v":5752990,"vw":37.166054},{"c":37.17,"h":38.58,"l":36.72,"n":67804,"o":37.08,"t":"2025-02-11T05:00:00Z","v":6390471,"vw":37.628118},{"c":36.33,"h":37.18,"l":36.13,"n":44984,"o":36.54,"t":"2025-02-12T05:00:00Z","v":3808972,"vw":36.63948},{"c":36.38,"h":36.44,"l":35.6,"n":43758,"o":36.15,"t":"2025-02-13T05:00:00Z","v":4389723,"vw":36.102975},{"c":36.24,"h":37.47,"l":36.18,"n":37456,"o":37.16,"t":"2025-02-14T05:00:00Z","v":3113686,"vw":36.663494},{"c":37.01,"h":37.03,"l":35.89,"n":30406,"o":36.27,"t":"2025-02-18T05:00:00Z","v":2704391,"vw":36.714451},{"c":36.18,"h":37,"l":36.14,"n":29467,"o":36.46,"t":"2025-02-19T05:00:00Z","v":3375668,"vw":36.333424},{"c":37.25,"h":37.55,"l":36.26,"n":45349,"o":36.53,"t":"2025-02-20T05:00:00Z","v":5987797,"vw":36.971166},{"c":34.4,"h":36.665,"l":33.95,"n":64065,"o":36.46,"t":"2025-02-21T05:00:00Z","v":7218204,"vw":34.952418},{"c":35.02,"h":35.78,"l":34.27,"n":45616,"o":34.495,"t":"2025-02-24T05:00:00Z","v":5964227,"vw":35.170803},{"c":34.37,"h":35.1,"l":33.88,"n":43145,"o":35.1,"t":"2025-02-25T05:00:00Z","v":3811392,"vw":34.402804},{"c":33.67,"h":34.81,"l":33.5,"n":43921,"o":34.7,"t":"2025-02-26T05:00:00Z","v":4321350,"vw":34.009607},{"c":33.43,"h":34.225,"l":33.34,"n":45070,"o":33.78,"t":"2025-02-27T05:00:00Z","v":3979252,"vw":33.752714},{"c":33.25,"h":33.36,"l":32.55,"n":49778,"o":33,"t":"2025-02-28T05:00:00Z","v":4671800,"vw":33.09338},{"c":31.33,"h":34.51,"l":31.3,"n":57328,"o":34.5,"t":"2025-03-03T05:00:00Z","v":4994462,"vw":32.258148},{"c":31.15,"h":31.86,"l":30.15,"n":60665,"o":31.355,"t":"2025-03-04T05:00:00Z","v":5231801,"vw":30.983737},{"c":32.38,"h":32.68,"l":31.602,"n":47665,"o":32.48,"t":"2025-03-05T05:00:00Z","v":4520540,"vw":32.190465},{"c":32.83,"h":33.84,"l":32.28,"n":59838,"o":32.4,"t":"2025-03-06T05:00:00Z","v":5857222,"vw":33.062531},{"c":32.84,"h":33.38,"l":31.835,"n":44944,"o":32.25,"t":"2025-03-07T05:00:00Z","v":4178828,"vw":32.652788},{"c":30.98,"h":32.57,"l":30.63,"n":57539,"o":32.42,"t":"2025-03-10T04:00:00Z","v":5773380,"vw":31.340795},{"c":31.96,"h":32.47,"l":31.03,"n":70441,"o":31.2,"t":"2025-03-11T04:00:00Z","v":7065485,"vw":31.849625},{"c":33.25,"h":33.6848,"l":32.13,"n":53933,"o":32.4,"t":"2025-03-12T04:00:00Z","v":4771057,"vw":33.039136},{"c":32.31,"h":34.1,"l":31.96,"n":51250,"o":33,"t":"2025-03-13T04:00:00Z","v":5503468,"vw":32.602705},{"c":33.53,"h":33.605,"l":32.59,"n":37974,"o":33,"t":"2025-03-14T04:00:00Z","v":3837315,"vw":33.393952},{"c":34.79,"h":35.12,"l":33.675,"n":58497,"o":33.68,"t":"2025-03-17T04:00:00Z","v":5839340,"vw":34.632871},{"c":33.97,"h":34.66,"l":32.99,"n":48000,"o":34.59,"t":"2025-03-18T04:00:00Z","v":5358568,"vw":33.887157},{"c":35.31,"h":35.77,"l":34.15,"n":48387,"o":34.44,"t":"2025-03-19T04:00:00Z","v":4510664,"vw":35.120644},{"c":34.84,"h":35.47,"l":34.37,"n":40087,"o":34.57,"t":"2025-03-20T04:00:00Z","v":3102810,"vw":34.96389},{"c":33.95,"h":34.0796,"l":33.45,"n":42839,"o":33.93,"t":"2025-03-21T04:00:00Z","v":4720614,"vw":33.865864},{"c":33.47,"h":34.63,"l":33.31,"n":55839,"o":34.455,"t":"2025-03-24T04:00:00Z","v":4809045,"vw":33.793103},{"c":33.71,"h":34.525,"l":33.61,"n":39545,"o":33.68,"t":"2025-03-25T04:00:00Z","v":3650854,"vw":33.946874},{"c":33.34,"h":34.45,"l":33.06,"n":41138,"o":34.09,"t":"2025-03-26T04:00:00Z","v":3354333,"vw":33.460795},{"c":31.98,"h":32.85,"l":31.8,"n":59141,"o":32.33,"t":"2025-03-27T04:00:00Z","v":6066832,"vw":32.234885},{"c":30.66,"h":32.18,"l":30.51,"n":61752,"o":32.05,"t":"2025-03-28T04:00:00Z","v":6446552,"vw":30.915215},{"c":30.5,"h":30.625,"l":28.8,"n":47432,"o":29.74,"t":"2025-03-31T04:00:00Z","v":4982209,"vw":30.076836},{"c":30.14,"h":30.54,"l":29.4,"n":51551,"o":30.3,"t":"2025-04-01T04:00:00Z","v":4272462,"vw":29.883883},{"c":30.84,"h":31.09,"l":29.45,"n":59631,"o":29.58,"t":"2025-04-02T04:00:00Z","v":6289774,"vw":30.590053},{"c":27.33,"h":28.99,"l":27.125,"n":92712,"o":28.85,"t":"2025-04-03T04:00:00Z","v":9025452,"vw":27.800579},{"c":24.81,"h":26.54,"l":23.62,"n":125066,"o":26.28,"t":"2025-04-04T04:00:00Z","v":13147200,"vw":24.73904},{"c":24.59,"h":26.26,"l":23.021,"n":77884,"o":23.92,"t":"2025-04-07T04:00:00Z","v":7461959,"vw":24.420925},{"c":22.57,"h":25.88,"l":22.1,"n":94530,"o":25.22,"t":"2025-04-08T04:00:00Z","v":8923505,"vw":23.545023},{"c":25.86,"h":26.67,"l":21.53,"n":122370,"o":22.13,"t":"2025-04-09T04:00:00Z","v":13027794,"vw":24.149608},{"c":23.75,"h":24.71,"l":22.475,"n":101762,"o":24.56,"t":"2025-04-10T04:00:00Z","v":11076580,"vw":23.467444},{"c":24.75,"h":25.01,"l":23.8602,"n":79347,"o":24.22,"t":"2025-04-11T04:00:00Z","v":7485991,"vw":24.573371},{"c":25.01,"h":25.91,"l":24.62,"n":54476,"o":25.52,"t":"2025-04-14T04:00:00Z","v":5833825,"vw":25.187871},{"c":24.68,"h":25.37,"l":24.44,"n":40791,"o":24.51,"t":"2025-04-15T04:00:00Z","v":4226924,"vw":24.819866},{"c":25.07,"h":25.26,"l":24.16,"n":75784,"o":24.17,"t":"2025-04-16T04:00:00Z","v":9150615,"vw":24.90949},{"c":23.32,"h":24.65,"l":23.061,"n":113076,"o":23.8,"t":"2025-04-17T04:00:00Z","v":13620418,"vw":23.57649},{"c":23.3,"h":23.55,"l":22.68,"n":60394,"o":23.1,"t":"2025-04-21T04:00:00Z","v":7072920,"vw":23.158883},{"c":24.32,"h":24.94,"l":23.57,"n":86235,"o":23.62,"t":"2025-04-22T04:00:00Z","v":8992926,"vw":24.291083},{"c":25.05,"h":26.19,"l":24.81,"n":82981,"o":25.23,"t":"2025-04-23T04:00:00Z","v":8478266,"vw":25.396962},{"c":26.44,"h":26.615,"l":25.25,"n":56228,"o":25.25,"t":"2025-04-24T04:00:00Z","v":6323175,"vw":26.201372},{"c":25.71,"h":26.0681,"l":25.36,"n":54076,"o":25.73,"t":"2025-04-25T04:00:00Z","v":5296229,"vw":25.736431},{"c":25.56,"h":26.0408,"l":25.19,"n":56208,"o":25.45,"t":"2025-04-28T04:00:00Z","v":7350738,"vw":25.542793},{"c":25.19,"h":25.5413,"l":24.95,"n":55567,"o":25.25,"t":"2025-04-29T04:00:00Z","v":5833569,"vw":25.239668},{"c":24.53,"h":24.6,"l":23.6,"n":47634,"o":24,"t":"2025-04-30T04:00:00Z","v":5394688,"vw":24.35419},{"c":24.54,"h":24.94,"l":24.395,"n":50232,"o":24.85,"t":"2025-05-01T04:00:00Z","v":5126365,"vw":24.600536},{"c":25.53,"h":25.88,"l":24.74,"n":49003,"o":25.11,"t":"2025-05-02T04:00:00Z","v":5393994,"vw":25.484576},{"c":25.07,"h":25.4499,"l":24.93,"n":40640,"o":25.32,"t":"2025-05-05T04:00:00Z","v":4453796,"vw":25.167339},{"c":24.85,"h":25.17,"l":24.68,"n":43065,"o":24.8,"t":"2025-05-06T04:00:00Z","v":5594220,"vw":24.922382},{"c":24.4,"h":24.91,"l":24.15,"n":48491,"o":24.75,"t":"2025-05-07T04:00:00Z","v":5297146,"vw":24.443613},{"c":25.72,"h":26,"l":24.4,"n":73518,"o":24.66,"t":"2025-05-08T04:00:00Z","v":9761233,"vw":25.402824},{"c":25.92,"h":26.3,"l":25.78,"n":57314,"o":25.9,"t":"2025-05-09T04:00:00Z","v":6144915,"vw":25.953933},{"c":28.12,"h":28.51,"l":27.5,"n":98620,"o":27.5,"t":"2025-05-12T04:00:00Z","v":11556284,"vw":28.142788},{"c":28.65,"h":28.8,"l":28.2,"n":56204,"o":28.2,"t":"2025-05-13T04:00:00Z","v":6836555,"vw":28.553205},{"c":29.61,"h":29.86,"l":28.75,"n":81211,"o":28.78,"t":"2025-05-14T04:00:00Z","v":9355087,"vw":29.511458},{"c":28.67,"h":28.95,"l":27.98,"n":63680,"o":28.05,"t":"2025-05-15T04:00:00Z","v":7055042,"vw":28.605081},{"c":29.4,"h":29.67,"l":28.29,"n":72119,"o":28.29,"t":"2025-05-16T04:00:00Z","v":8807675,"vw":29.214916},{"c":29.41,"h":29.73,"l":28.63,"n":51603,"o":28.63,"t":"2025-05-19T04:00:00Z","v":6323928,"vw":29.389217},{"c":28.79,"h":29.45,"l":28.48,"n":42415,"o":29.25,"t":"2025-05-20T04:00:00Z","v":4362798,"vw":28.90751},{"c":28.27,"h":29.42,"l":28.24,"n":51225,"o":28.48,"t":"2025-05-21T04:00:00Z","v":6272441,"vw":28.686255},{"c":27.98,"h":28.355,"l":27.53,"n":41813,"o":28.06,"t":"2025-05-22T04:00:00Z","v":4815238,"vw":27.997486},{"c":28.07,"h":28.81,"l":27.26,"n":40132,"o":27.33,"t":"2025-05-23T04:00:00Z","v":5297560,"vw":27.985451},{"c":28.25,"h":28.5,"l":28,"n":44128,"o":28.25,"t":"2025-05-27T04:00:00Z","v":4742273,"vw":28.26841},{"c":27.88,"h":28.28,"l":27.6079,"n":45049,"o":28.26,"t":"2025-05-28T04:00:00Z","v":4859013,"vw":27.898475},{"c":27.63,"h":28.43,"l":27.415,"n":33829,"o":28.43,"t":"2025-05-29T04:00:00Z","v":3182058,"vw":27.697505},{"c":26.77,"h":27.547,"l":26.54,"n":41809,"o":27.31,"t":"2025-05-30T04:00:00Z","v":5724425,"vw":26.816425},{"c":26.6,"h":26.97,"l":25.83,"n":79151,"o":26.15,"t":"2025-06-02T04:00:00Z","v":11089117,"vw":26.452779},{"c":27.66,"h":27.885,"l":25.94,"n":75146,"o":26.64,"t":"2025-06-03T04:00:00Z","v":9010205,"vw":27.435911},{"c":27.37,"h":27.92,"l":27.31,"n":45620,"o":27.91,"t":"2025-06-04T04:00:00Z","v":4693666,"vw":27.451763},{"c":27.87,"h":28.4099,"l":27.66,"n":52905,"o":27.8,"t":"2025-06-05T04:00:00Z","v":5947026,"vw":28.057271},{"c":28.01,"h":28.47,"l":27.78,"n":37301,"o":28.2,"t":"2025-06-06T04:00:00Z","v":3699705,"vw":28.004436},{"c":28.56,"h":29.02,"l":28.22,"n":38148,"o":28.44,"t":"2025-06-09T04:00:00Z","v":6632812,"vw":28.697545},{"c":28.76,"h":29.42,"l":28.475,"n":45480,"o":28.69,"t":"2025-06-10T04:00:00Z","v":5709530,"vw":28.874104},{"c":28.74,"h":30.02,"l":28.5882,"n":71085,"o":29.3,"t":"2025-06-11T04:00:00Z","v":8174569,"vw":29.175585},{"c":28.86,"h":28.8925,"l":27.98,"n":45187,"o":28.02,"t":"2025-06-12T04:00:00Z","v":4319652,"vw":28.653162},{"c":28.35,"h":28.64,"l":28,"n":35102,"o":28.07,"t":"2025-06-13T04:00:00Z","v":3202493,"vw":28.314131},{"c":29.01,"h":29.15,"l":28.53,"n":47366,"o":28.73,"t":"2025-06-16T04:00:00Z","v":5197489,"vw":28.928527},{"c":28.72,"h":29.49,"l":28.61,"n":48141,"o":29.045,"t":"2025-06-17T04:00:00Z","v":5188049,"vw":28.943011},{"c":28.35,"h":28.85,"l":28.13,"n":48112,"o":28.63,"t":"2025-06-18T04:00:00Z","v":5634805,"vw":28.435615},{"c":27.86,"h":28.61,"l":27.83,"n":42328,"o":28.53,"t":"2025-06-20T04:00:00Z","v":7894057,"vw":28.015991},{"c":28.71,"h":28.75,"l":27.888,"n":44564,"o":28.05,"t":"2025-06-23T04:00:00Z","v":5277849,"vw":28.391869},{"c":28.8,"h":29.18,"l":28.22,"n":46531,"o":28.85,"t":"2025-06-24T04:00:00Z","v":5249050,"vw":28.811182},{"c":28.17,"h":28.97,"l":28.13,"n":38713,"o":28.95,"t":"2025-06-25T04:00:00Z","v":3769322,"vw":28.3438},{"c":29.93,"h":30.3,"l":28.54,"n":55045,"o":28.58,"t":"2025-06-26T04:00:00Z","v":6456185,"vw":29.811923},{"c":28.47,"h":29.9991,"l":27.72,"n":74490,"o":29.88,"t":"2025-06-27T04:00:00Z","v":9417453,"vw":28.595988},{"c":29.51,"h":29.6,"l":29.03,"n":62943,"o":29.15,"t":"2025-06-30T04:00:00Z","v":7087678,"vw":29.414344},{"c":30.2,"h":30.715,"l":29.59,"n":62145,"o":29.71,"t":"2025-07-01T04:00:00Z","v":7335262,"vw":30.139517},{"c":31.52,"h":31.63,"l":30.71,"n":71670,"o":30.79,"t":"2025-07-02T04:00:00Z","v":8882262,"vw":31.391461},{"c":31.15,"h":31.68,"l":31.13,"n":30890,"o":31.3,"t":"2025-07-03T04:00:00Z","v":3040872,"vw":31.311863},{"c":29.81,"h":30.695,"l":29.625,"n":50951,"o":30.54,"t":"2025-07-07T04:00:00Z","v":5086676,"vw":29.985564},{"c":30.51,"h":31.44,"l":30.18,"n":52749,"o":30.37,"t":"2025-07-08T04:00:00Z","v":5703502,"vw":30.686295},{"c":30.58,"h":30.96,"l":30.23,"n":36100,"o":30.61,"t":"2025-07-09T04:00:00Z","v":4616359,"vw":30.618298},{"c":31.57,"h":31.965,"l":30.95,"n":47845,"o":31.32,"t":"2025-07-10T04:00:00Z","v":4958134,"vw":31.593489},{"c":31.09,"h":31.3645,"l":30.62,"n":43066,"o":31.27,"t":"2025-07-11T04:00:00Z","v":4425084,"vw":30.993639},{"c":29.79,"h":30.74,"l":29.22,"n":68268,"o":30.5,"t":"2025-07-14T04:00:00Z","v":7747236,"vw":29.70875},{"c":28.49,"h":30.13,"l":28.44,"n":62478,"o":30,"t":"2025-07-15T04:00:00Z","v":7001677,"vw":28.828297},{"c":28.56,"h":28.91,"l":28.12,"n":73125,"o":28.63,"t":"2025-07-16T04:00:00Z","v":9338311,"vw":28.555833},{"c":29.39,"h":30.39,"l":28.94,"n":100210,"o":29.12,"t":"2025-07-17T04:00:00Z","v":11921186,"vw":29.683053},{"c":30.33,"h":30.6799,"l":29.29,"n":68174,"o":29.78,"t":"2025-07-18T04:00:00Z","v":7421074,"vw":30.132458},{"c":30.98,"h":31.82,"l":30.92,"n":71025,"o":31.51,"t":"2025-07-21T04:00:00Z","v":7500591,"vw":31.310651},{"c":31.93,"h":31.975,"l":31.145,"n":59748,"o":31.29,"t":"2025-07-22T04:00:00Z","v":5801355,"vw":31.704687},{"c":32.1,"h":32.329,"l":31.63,"n":46033,"o":32.25,"t":"2025-07-23T04:00:00Z","v":4947711,"vw":31.999425},{"c":31.86,"h":32.24,"l":31.2301,"n":58199,"o":31.66,"t":"2025-07-24T04:00:00Z","v":6445138,"vw":31.722813},{"c":30.84,"h":31.7,"l":30.38,"n":63807,"o":31.5,"t":"2025-07-25T04:00:00Z","v":6912217,"vw":30.939496},{"c":30.68,"h":31.32,"l":30.17,"n":46419,"o":30.8,"t":"2025-07-28T04:00:00Z","v":5907354,"vw":30.756662},{"c":30.44,"h":30.83,"l":30.09,"n":36448,"o":30.5,"t":"2025-07-29T04:00:00Z","v":4733970,"vw":30.505508},{"c":30.12,"h":30.48,"l":29.72,"n":57134,"o":30.36,"t":"2025-07-30T04:00:00Z","v":6061335,"vw":30.014857},{"c":29.97,"h":30.685,"l":29.66,"n":52121,"o":29.87,"t":"2025-07-31T04:00:00Z","v":5337665,"vw":30.066618},{"c":28.4,"h":29.29,"l":28.11,"n":68547,"o":29.2,"t":"2025-08-01T04:00:00Z","v":6930401,"vw":28.571375},{"c":29.12,"h":29.29,"l":28.5,"n":48228,"o":28.83,"t":"2025-08-04T04:00:00Z","v":5493478,"vw":29.067373},{"c":29.62,"h":29.73,"l":28.8347,"n":40730,"o":29.5,"t":"2025-08-05T04:00:00Z","v":3578773,"vw":29.406785},{"c":29.55,"h":30.618,"l":29.48,"n":52650,"o":30.44,"t":"2025-08-06T04:00:00Z","v":4902985,"vw":29.953422},{"c":30.1,"h":30.18,"l":29.02,"n":39344,"o":30.07,"t":"2025-08-07T04:00:00Z","v":4252949,"vw":29.803785},{"c":30.17,"h":30.87,"l":29.92,"n":34179,"o":30.2,"t":"2025-08-08T04:00:00Z","v":4868090,"vw":30.198455},{"c":29.33,"h":30.515,"l":29.24,"n":51271,"o":30.25,"t":"2025-08-11T04:00:00Z","v":8075708,"vw":29.487593},{"c":31.38,"h":31.5,"l":29.61,"n":59870,"o":29.73,"t":"2025-08-12T04:00:00Z","v":7923769,"vw":31.127539},{"c":31.73,"h":31.7536,"l":31.23,"n":42028,"o":31.65,"t":"2025-08-13T04:00:00Z","v":4157022,"vw":31.555742},{"c":31.33,"h":31.44,"l":30.53,"n":39417,"o":31.08,"t":"2025-08-14T04:00:00Z","v":4725672,"vw":31.029855},{"c":31.27,"h":31.54,"l":30.96,"n":37313,"o":31.39,"t":"2025-08-15T04:00:00Z","v":5523026,"vw":31.243195},{"c":29.63,"h":30.945,"l":29.39,"n":61715,"o":30.77,"t":"2025-08-18T04:00:00Z","v":7364613,"vw":29.852131},{"c":29.85,"h":30.15,"l":29.5762,"n":40404,"o":29.75,"t":"2025-08-19T04:00:00Z","v":3961339,"vw":29.8279},{"c":29.33,"h":29.7221,"l":29.1407,"n":36803,"o":29.46,"t":"2025-08-20T04:00:00Z","v":3463917,"vw":29.379185},{"c":29.51,"h":29.61,"l":28.92,"n":31052,"o":29.04,"t":"2025-08-21T04:00:00Z","v":3101558,"vw":29.391075},{"c":31.68,"h":32.16,"l":29.49,"n":75247,"o":29.57,"t":"2025-08-22T04:00:00Z","v":8535426,"vw":31.373184},{"c":31.8,"h":32.09,"l":31.5034,"n":39772,"o":31.55,"t":"2025-08-25T04:00:00Z","v":3896710,"vw":31.824941},{"c":31.95,"h":32.3788,"l":31.5,"n":37525,"o":31.6,"t":"2025-08-26T04:00:00Z","v":3652110,"vw":32.016472},{"c":31.8,"h":31.9093,"l":31.01,"n":38673,"o":31.43,"t":"2025-08-27T04:00:00Z","v":3697950,"vw":31.60768},{"c":31.92,"h":32.35,"l":31.36,"n":36605,"o":32.07,"t":"2025-08-28T04:00:00Z","v":3678622,"vw":31.830891},{"c":32.19,"h":32.47,"l":31.8,"n":43959,"o":31.9,"t":"2025-08-29T04:00:00Z","v":4177897,"vw":32.176845},{"c":30.94,"h":31.18,"l":30.21,"n":76947,"o":31.1,"t":"2025-09-02T04:00:00Z","v":8241243,"vw":30.74819},{"c":31.11,"h":31.445,"l":30.28,"n":53350,"o":30.61,"t":"2025-09-03T04:00:00Z","v":6133608,"vw":31.066729},{"c":31.29,"h":31.31,"l":30.58,"n":54229,"o":30.86,"t":"2025-09-04T04:00:00Z","v":5865503,"vw":31.00698},{"c":31.83,"h":32.07,"l":30.99,"n":58300,"o":31.7299,"t":"2025-09-05T04:00:00Z","v":5685353,"vw":31.672506},{"c":32.04,"h":32.145,"l":30.835,"n":63351,"o":32.01,"t":"2025-09-08T04:00:00Z","v":6671961,"vw":31.660355},{"c":31.27,"h":32.91,"l":31.255,"n":65585,"o":32.19,"t":"2025-09-09T04:00:00Z","v":6652766,"vw":31.800208},{"c":30.93,"h":32.1,"l":30.76,"n":61601,"o":31.3,"t":"2025-09-10T04:00:00Z","v":6482517,"vw":31.261894},{"c":32.29,"h":32.355,"l":30.71,"n":56853,"o":31.01,"t":"2025-09-11T04:00:00Z","v":6103670,"vw":31.949457},{"c":33.24,"h":33.45,"l":32.37,"n":81999,"o":32.37,"t":"2025-09-12T04:00:00Z","v":8313437,"vw":33.128153},{"c":33.6,"h":34.15,"l":33.4,"n":60339,"o":33.58,"t":"2025-09-15T04:00:00Z","v":5656812,"vw":33.67548},{"c":33.48,"h":34.25,"l":33.115,"n":57387,"o":33.86,"t":"2025-09-16T04:00:00Z","v":5921608,"vw":33.513037},{"c":32.86,"h":34.14,"l":32.73,"n":67218,"o":33,"t":"2025-09-17T04:00:00Z","v":6699216,"vw":33.206788},{"c":32.72,"h":33.298,"l":32.645,"n":47009,"o":33.25,"t":"2025-09-18T04:00:00Z","v":4318792,"vw":32.819407},{"c":32.46,"h":32.99,"l":32.28,"n":49294,"o":32.77,"t":"2025-09-19T04:00:00Z","v":6383108,"vw":32.536734},{"c":32.63,"h":32.64,"l":31.79,"n":51344,"o":32,"t":"2025-09-22T04:00:00Z","v":4758298,"vw":32.305906},{"c":31.53,"h":32.97,"l":31.03,"n":80119,"o":32.67,"t":"2025-09-23T04:00:00Z","v":7983278,"vw":31.623097},{"c":31.23,"h":32.03,"l":31.105,"n":69752,"o":31.76,"t":"2025-09-24T04:00:00Z","v":7167674,"vw":31.491267},{"c":31.45,"h":31.845,"l":30.81,"n":56849,"o":31.21,"t":"2025-09-25T04:00:00Z","v":5327535,"vw":31.490784},{"c":32.71,"h":32.8299,"l":31.45,"n":65856,"o":31.55,"t":"2025-09-26T04:00:00Z","v":6488943,"vw":32.417702},{"c":33.85,"h":33.92,"l":32.96,"n":71130,"o":33.58,"t":"2025-09-29T04:00:00Z","v":7467915,"vw":33.593522},{"c":32.89,"h":33.465,"l":31.98,"n":82822,"o":33.465,"t":"2025-09-30T04:00:00Z","v":8584168,"vw":32.560559},{"c":33.85,"h":34.33,"l":32.855,"n":69664,"o":33,"t":"2025-10-01T04:00:00Z","v":5804254,"vw":33.809818},{"c":34.83,"h":35.045,"l":33.97,"n":83878,"o":34.07,"t":"2025-10-02T04:00:00Z","v":8145898,"vw":34.600014},{"c":34.5,"h":35.25,"l":34.35,"n":63930,"o":35.14,"t":"2025-10-03T04:00:00Z","v":5786885,"vw":34.714116},{"c":33.79,"h":35.49,"l":33.77,"n":64029,"o":34.95,"t":"2025-10-06T04:00:00Z","v":5365897,"vw":34.391896},{"c":35.53,"h":35.865,"l":34.0201,"n":110245,"o":34.1,"t":"2025-10-07T04:00:00Z","v":11291420,"vw":35.197734},{"c":37.06,"h":37.58,"l":36.39,"n":108598,"o":36.48,"t":"2025-10-08T04:00:00Z","v":10564561,"vw":36.923722},{"c":37,"h":38.09,"l":36.78,"n":91675,"o":38.08,"t":"2025-10-09T04:00:00Z","v":9032966,"vw":37.321666},{"c":35.02,"h":37.35,"l":35.01,"n":72270,"o":37.06,"t":"2025-10-10T04:00:00Z","v":7317646,"vw":35.857349},{"c":36.25,"h":36.9,"l":35.61,"n":61558,"o":36.41,"t":"2025-10-13T04:00:00Z","v":6299549,"vw":36.32455},{"c":35.75,"h":36.415,"l":35.13,"n":65063,"o":35.44,"t":"2025-10-14T04:00:00Z","v":5867052,"vw":35.827582},{"c":36.46,"h":36.66,"l":35.615,"n":52274,"o":36.3,"t":"2025-10-15T04:00:00Z","v":5311014,"vw":36.312714},{"c":37.13,"h":37.9,"l":36.55,"n":68683,"o":36.85,"t":"2025-10-16T04:00:00Z","v":5977998,"vw":37.161608},{"c":35.97,"h":36.759,"l":35.64,"n":52519,"o":36.58,"t":"2025-10-17T04:00:00Z","v":4397913,"vw":36.048447},{"c":38.96,"h":39.28,"l":36.34,"n":103794,"o":36.51,"t":"2025-10-20T04:00:00Z","v":10907912,"vw":38.19005},{"c":37.23,"h":38,"l":36.07,"n":91968,"o":37.96,"t":"2025-10-21T04:00:00Z","v":8781400,"vw":37.001957},{"c":35.65,"h":37.53,"l":35.45,"n":94047,"o":37.38,"t":"2025-10-22T04:00:00Z","v":9566779,"vw":36.071017},{"c":40.14,"h":41.55,"l":37.685,"n":181060,"o":37.685,"t":"2025-10-23T04:00:00Z","v":20278197,"vw":40.352734},{"c":39.42,"h":39.98,"l":37.78,"n":96837,"o":38.48,"t":"2025-10-24T04:00:00Z","v":10623084,"vw":39.282459},{"c":39.9,"h":40.81,"l":39.3417,"n":75726,"o":39.74,"t":"2025-10-27T04:00:00Z","v":7207004,"vw":40.117746},{"c":39.31,"h":39.94,"l":39.09,"n":62238,"o":39.745,"t":"2025-10-28T04:00:00Z","v":6073428,"vw":39.428984},{"c":38.91,"h":40,"l":38.7,"n":64883,"o":39.95,"t":"2025-10-29T04:00:00Z","v":6292776,"vw":39.297132},{"c":36.76,"h":38,"l":36.3,"n":95660,"o":38,"t":"2025-10-30T04:00:00Z","v":10180221,"vw":37.143314},{"c":36.79,"h":37.02,"l":36.42,"n":53390,"o":37.02,"t":"2025-10-31T04:00:00Z","v":4578328,"vw":36.764718},{"c":37.2,"h":37.34,"l":36.595,"n":57109,"o":36.97,"t":"2025-11-03T05:00:00Z","v":5225603,"vw":37.001584},{"c":35.26,"h":36.6727,"l":35.215,"n":55247,"o":35.9,"t":"2025-11-04T05:00:00Z","v":4886109,"vw":35.707269},{"c":35.74,"h":36.26,"l":35.26,"n":58255,"o":35.5,"t":"2025-11-05T05:00:00Z","v":5215141,"vw":35.75323},{"c":36.7,"h":37.5,"l":35.8,"n":83874,"o":36.02,"t":"2025-11-06T05:00:00Z","v":8742045,"vw":36.746836},{"c":37.32,"h":37.58,"l":35.54,"n":52761,"o":36.06,"t":"2025-11-07T05:00:00Z","v":4693758,"vw":36.829794},{"c":38.79,"h":39.17,"l":38.22,"n":64205,"o":38.54,"t":"2025-11-10T05:00:00Z","v":5676473,"vw":38.753098},{"c":37.48,"h":38.875,"l":37.355,"n":51985,"o":38.79,"t":"2025-11-11T05:00:00Z","v":4301533,"vw":37.792328},{"c":40.03,"h":40.38,"l":38.145,"n":86435,"o":38.17,"t":"2025-11-12T05:00:00Z","v":8544680,"vw":39.753486},{"c":38.19,"h":40.25,"l":37.69,"n":71578,"o":40.18,"t":"2025-11-13T05:00:00Z","v":7396132,"vw":38.634322},{"c":37.59,"h":38.145,"l":36.42,"n":53947,"o":36.82,"t":"2025-11-14T05:00:00Z","v":4371664,"vw":37.517438},{"c":35.78,"h":37.04,"l":35.36,"n":70930,"o":37.02,"t":"2025-11-17T05:00:00Z","v":6772240,"vw":36.197673},{"c":36.55,"h":36.87,"l":35.17,"n":66368,"o":35.43,"t":"2025-11-18T05:00:00Z","v":5739871,"vw":36.429153},{"c":36.72,"h":37.16,"l":36.23,"n":48043,"o":36.52,"t":"2025-11-19T05:00:00Z","v":4079299,"vw":36.671538},{"c":35.83,"h":38.28,"l":35.55,"n":66394,"o":37.41,"t":"2025-11-20T05:00:00Z","v":5687481,"vw":36.706187},{"c":36.34,"h":36.965,"l":35.12,"n":56543,"o":35.51,"t":"2025-11-21T05:00:00Z","v":5183018,"vw":36.359464},{"c":38.72,"h":38.835,"l":36.63,"n":56224,"o":37.01,"t":"2025-11-24T05:00:00Z","v":4911601,"vw":38.313791},{"c":39.2,"h":39.76,"l":38.49,"n":55444,"o":38.87,"t":"2025-11-25T05:00:00Z","v":5009117,"vw":39.282064},{"c":41.57,"h":42.16,"l":39.6,"n":71337,"o":39.6,"t":"2025-11-26T05:00:00Z","v":7661971,"vw":41.278108},{"c":41.74,"h":42.17,"l":41.48,"n":40427,"o":42.17,"t":"2025-11-28T05:00:00Z","v":3768964,"vw":41.684479},{"c":41.65,"h":42.73,"l":41.45,"n":70809,"o":41.82,"t":"2025-12-01T05:00:00Z","v":7454908,"vw":41.823022},{"c":41.45,"h":42.229,"l":41.3,"n":57180,"o":41.65,"t":"2025-12-02T05:00:00Z","v":5932400,"vw":41.597019},{"c":44.1,"h":44.96,"l":42.32,"n":95536,"o":42.41,"t":"2025-12-03T05:00:00Z","v":8937510,"vw":44.105005},{"c":44.01,"h":44.46,"l":43.52,"n":63590,"o":43.95,"t":"2025-12-04T05:00:00Z","v":5540460,"vw":44.005473},{"c":43.77,"h":44.8424,"l":43.731,"n":63987,"o":44.25,"t":"2025-12-05T05:00:00Z","v":5135350,"vw":44.05367},{"c":44.46,"h":44.7,"l":43.04,"n":70966,"o":43.99,"t":"2025-12-08T05:00:00Z","v":7234708,"vw":44.03162},{"c":43.47,"h":44.535,"l":43.34,"n":60161,"o":43.645,"t":"2025-12-09T05:00:00Z","v":4859844,"vw":43.848811},{"c":44.64,"h":44.77,"l":42.76,"n":78482,"o":43.78,"t":"2025-12-10T05:00:00Z","v":8209391,"vw":43.840978},{"c":47.24,"h":47.48,"l":44.5,"n":88758,"o":44.5,"t":"2025-12-11T05:00:00Z","v":8980457,"vw":46.951942},{"c":46.14,"h":48.118,"l":45.82,"n":76829,"o":47.1,"t":"2025-12-12T05:00:00Z","v":7533565,"vw":46.893571},{"c":45.49,"h":46.68,"l":45.4,"n":48742,"o":46.66,"t":"2025-12-15T05:00:00Z","v":3853831,"vw":45.780556},{"c":46.56,"h":46.96,"l":45.66,"n":52144,"o":46,"t":"2025-12-16T05:00:00Z","v":4552993,"vw":46.355915},{"c":46.84,"h":47.83,"l":46.66,"n":51509,"o":47.2,"t":"2025-12-17T05:00:00Z","v":4564061,"vw":47.125424},{"c":48.18,"h":48.73,"l":47.03,"n":66314,"o":47.25,"t":"2025-12-18T05:00:00Z","v":5807956,"vw":48.154633},{"c":51.25,"h":51.67,"l":48.5401,"n":77859,"o":48.66,"t":"2025-12-19T05:00:00Z","v":9579677,"vw":50.935245},{"c":53.72,"h":53.9871,"l":51.75,"n":89052,"o":51.99,"t":"2025-12-22T05:00:00Z","v":8577162,"vw":53.259725},{"c":53.65,"h":54.36,"l":53.08,"n":68688,"o":54.36,"t":"2025-12-23T05:00:00Z","v":5557757,"vw":53.646733},{"c":53.63,"h":54.0283,"l":53,"n":26741,"o":54,"t":"2025-12-24T05:00:00Z","v":1884211,"vw":53.458463},{"c":54.25,"h":54.43,"l":53.74,"n":39325,"o":54.42,"t":"2025-12-26T05:00:00Z","v":3152757,"vw":54.141186},{"c":53.77,"h":53.94,"l":52.27,"n":47736,"o":52.5,"t":"2025-12-29T05:00:00Z","v":4210977,"vw":53.583063},{"c":54.38,"h":54.82,"l":53.78,"n":45785,"o":54.73,"t":"2025-12-30T05:00:00Z","v":3457272,"vw":54.418288},{"c":53.14,"h":54.58,"l":52.64,"n":56895,"o":54.39,"t":"2025-12-31T05:00:00Z","v":5678937,"vw":53.17146},{"c":56.54,"h":56.61,"l":54.01,"n":71955,"o":54.12,"t":"2026-01-02T05:00:00Z","v":5897475,"vw":55.780238},{"c":61.44,"h":61.76,"l":57.5,"n":119059,"o":58.07,"t":"2026-01-05T05:00:00Z","v":9768361,"vw":60.467761},{"c":63.56,"h":65.0075,"l":61.73,"n":145305,"o":61.73,"t":"2026-01-06T05:00:00Z","v":12385982,"vw":63.713092},{"c":62.74,"h":63.27,"l":61.01,"n":121835,"o":61.65,"t":"2026-01-07T05:00:00Z","v":10645898,"vw":62.339712},{"c":61.09,"h":61.42,"l":58.47,"n":129508,"o":59.56,"t":"2026-01-08T05:00:00Z","v":12068641,"vw":60.356431},{"c":63.67,"h":63.785,"l":60.646,"n":91659,"o":61.16,"t":"2026-01-09T05:00:00Z","v":7025331,"vw":62.960023},{"c":65.67,"h":66.05,"l":63.52,"n":97225,"o":64.155,"t":"2026-01-12T05:00:00Z","v":8723024,"vw":65.215026},{"c":65.37,"h":66.24,"l":64.4,"n":90251,"o":64.775,"t":"2026-01-13T05:00:00Z","v":6903886,"vw":65.534474},{"c":64.57,"h":66.95,"l":64.44,"n":121768,"o":65.72,"t":"2026-01-14T05:00:00Z","v":10871577,"vw":65.319669},{"c":63.81,"h":64.73,"l":63.66,"n":129091,"o":64.46,"t":"2026-01-15T05:00:00Z","v":11655485,"vw":64.089644},{"c":60.07,"h":63.35,"l":59.95,"n":143396,"o":62.79,"t":"2026-01-16T05:00:00Z","v":12282479,"vw":60.848522},{"c":62.12,"h":62.295,"l":59.59,"n":103917,"o":59.73,"t":"2026-01-20T05:00:00Z","v":8466770,"vw":61.381753},{"c":63.87,"h":64.71,"l":63.045,"n":84199,"o":63.52,"t":"2026-01-21T05:00:00Z","v":6502840,"vw":63.829897},{"c":63.14,"h":65,"l":62.385,"n":113815,"o":64.5,"t":"2026-01-22T05:00:00Z","v":8993442,"vw":63.506668},{"c":62.21,"h":62.54,"l":57.51,"n":128888,"o":60.79,"t":"2026-01-23T05:00:00Z","v":11525867,"vw":61.058602},{"c":58.55,"h":63.71,"l":58.315,"n":118692,"o":63.71,"t":"2026-01-26T05:00:00Z","v":10177738,"vw":59.584524},{"c":59.66,"h":60.98,"l":57.5102,"n":88385,"o":57.755,"t":"2026-01-27T05:00:00Z","v":7189691,"vw":59.748296},{"c":60.01,"h":61.07,"l":58.805,"n":77269,"o":60.83,"t":"2026-01-28T05:00:00Z","v":5663858,"vw":59.675173},{"c":60.64,"h":63.5387,"l":59.11,"n":95957,"o":63.05,"t":"2026-01-29T05:00:00Z","v":8028893,"vw":61.193102},{"c":56.81,"h":59.89,"l":55.925,"n":108829,"o":58.35,"t":"2026-01-30T05:00:00Z","v":9187567,"vw":57.223796},{"c":58.21,"h":58.6,"l":56.31,"n":107500,"o":56.8,"t":"2026-02-02T05:00:00Z","v":9852338,"vw":57.837438},{"c":61.35,"h":61.37,"l":59.345,"n":93735,"o":60.23,"t":"2026-02-03T05:00:00Z","v":8386002,"vw":60.531714},{"c":58.16,"h":62.0634,"l":56.97,"n":111086,"o":61.8,"t":"2026-02-04T05:00:00Z","v":10794314,"vw":58.660382},{"c":56.38,"h":57.49,"l":55.3,"n":86474,"o":56.71,"t":"2026-02-05T05:00:00Z","v":7568151,"vw":56.469158},{"c":59.16,"h":60.04,"l":57.82,"n":68352,"o":58.02,"t":"2026-02-06T05:00:00Z","v":5781168,"vw":59.296565},{"c":62.36,"h":62.87,"l":58.67,"n":81698,"o":59.35,"t":"2026-02-09T05:00:00Z","v":6878792,"vw":61.865925},{"c":61.76,"h":63.34,"l":60.74,"n":83909,"o":61.98,"t":"2026-02-10T05:00:00Z","v":6640570,"vw":61.993217},{"c":63.15,"h":64.78,"l":61.459,"n":87234,"o":63.47,"t":"2026-02-11T05:00:00Z","v":7493956,"vw":63.070397},{"c":60.51,"h":63.74,"l":58.95,"n":104821,"o":63.48,"t":"2026-02-12T05:00:00Z","v":8451433,"vw":60.987893},{"c":59.95,"h":60.34,"l":56.72,"n":101653,"o":58.82,"t":"2026-02-13T05:00:00Z","v":8968754,"vw":59.219118},{"c":57.47,"h":59,"l":55.04,"n":106843,"o":58.9,"t":"2026-02-17T05:00:00Z","v":8265138,"vw":56.737244},{"c":60.21,"h":61.135,"l":58.25,"n":66655,"o":59.01,"t":"2026-02-18T05:00:00Z","v":4961955,"vw":60.165509},{"c":59.69,"h":59.79,"l":57.255,"n":60770,"o":58.4,"t":"2026-02-19T05:00:00Z","v":4916484,"vw":58.745274},{"c":60.49,"h":61.2899,"l":58.9,"n":72996,"o":59.2,"t":"2026-02-20T05:00:00Z","v":6818413,"vw":60.207467},{"c":59.81,"h":61.02,"l":58.21,"n":57895,"o":60,"t":"2026-02-23T05:00:00Z","v":3888192,"vw":59.506643},{"c":61.41,"h":62.66,"l":59.57,"n":69659,"o":59.84,"t":"2026-02-24T05:00:00Z","v":5011671,"vw":61.354443},{"c":64.9,"h":66.22,"l":62.34,"n":115898,"o":62.595,"t":"2026-02-25T05:00:00Z","v":10153017,"vw":64.655746},{"c":63.47,"h":64.105,"l":61.1101,"n":72292,"o":63.59,"t":"2026-02-26T05:00:00Z","v":5249833,"vw":62.863626},{"c":62.08,"h":63.67,"l":61.27,"n":55436,"o":62.65,"t":"2026-02-27T05:00:00Z","v":3992021,"vw":62.128814},{"c":64.08,"h":65.23,"l":62.22,"n":96421,"o":63,"t":"2026-03-02T05:00:00Z","v":6905093,"vw":63.972878},{"c":63.84,"h":64.76,"l":57.85,"n":128270,"o":62.15,"t":"2026-03-03T05:00:00Z","v":10630682,"vw":62.288074},{"c":61.55,"h":68.4,"l":60.99,"n":156190,"o":66.46,"t":"2026-03-04T05:00:00Z","v":13992416,"vw":62.932425},{"c":60.38,"h":63.45,"l":58.65,"n":91131,"o":61.12,"t":"2026-03-05T05:00:00Z","v":7392339,"vw":60.585473},{"c":59.65,"h":60.09,"l":56.75,"n":76835,"o":58.26,"t":"2026-03-06T05:00:00Z","v":5624997,"vw":58.961125},{"c":61.16,"h":62.18,"l":56.63,"n":83664,"o":57.84,"t":"2026-03-09T04:00:00Z","v":6902586,"vw":59.692412},{"c":61.31,"h":62.22,"l":60.7144,"n":61911,"o":61.54,"t":"2026-03-10T04:00:00Z","v":3977698,"vw":61.488155},{"c":66.36,"h":66.46,"l":60.7606,"n":82996,"o":60.92,"t":"2026-03-11T04:00:00Z","v":7241959,"vw":65.120496},{"c":65.93,"h":67.5,"l":64.345,"n":94734,"o":66.5,"t":"2026-03-12T04:00:00Z","v":8050276,"vw":66.055455},{"c":63.59,"h":68.03,"l":62.98,"n":73937,"o":67.08,"t":"2026-03-13T04:00:00Z","v":5745420,"vw":64.333686},{"c":66.6,"h":67.7,"l":64.42,"n":89726,"o":64.54,"t":"2026-03-16T04:00:00Z","v":6462857,"vw":66.618662},{"c":65.42,"h":68.16,"l":65.315,"n":77039,"o":66.8,"t":"2026-03-17T04:00:00Z","v":5460947,"vw":66.511382},{"c":64.23,"h":65.76,"l":63.63,"n":70779,"o":64.49,"t":"2026-03-18T04:00:00Z","v":4742248,"vw":64.696325},{"c":58.65,"h":59.87,"l":55.8,"n":119075,"o":59.87,"t":"2026-03-19T04:00:00Z","v":10554414,"vw":57.621001},{"c":56.45,"h":59.79,"l":55.69,"n":84195,"o":57.935,"t":"2026-03-20T04:00:00Z","v":7744968,"vw":56.77394},{"c":56.08,"h":58.1,"l":55.1,"n":97624,"o":57.07,"t":"2026-03-23T04:00:00Z","v":6090090,"vw":56.65231},{"c":56.68,"h":57.35,"l":55.0612,"n":81795,"o":55.68,"t":"2026-03-24T04:00:00Z","v":6450694,"vw":56.621149},{"c":58.7,"h":59.17,"l":57.43,"n":57943,"o":58.39,"t":"2026-03-25T04:00:00Z","v":4045986,"vw":58.492134},{"c":57.6,"h":59.33,"l":57.27,"n":49390,"o":57.32,"t":"2026-03-26T04:00:00Z","v":2934177,"vw":57.982349},{"c":58.41,"h":59.26,"l":57.41,"n":52187,"o":57.63,"t":"2026-03-27T04:00:00Z","v":3328941,"vw":58.231345},{"c":63.22,"h":66,"l":62.13,"n":158410,"o":64,"t":"2026-03-30T04:00:00Z","v":13010608,"vw":64.312127},{"c":66.33,"h":67.45,"l":64.7,"n":112258,"o":64.87,"t":"2026-03-31T04:00:00Z","v":8417559,"vw":66.066951},{"c":72.06,"h":72.17,"l":66.76,"n":132372,"o":67.58,"t":"2026-04-01T04:00:00Z","v":10653016,"vw":70.112908},{"c":71.53,"h":71.9777,"l":69.75,"n":76805,"o":70.78,"t":"2026-04-02T04:00:00Z","v":5840730,"vw":70.927657},{"c":71.01,"h":72.24,"l":68.92,"n":58231,"o":71.92,"t":"2026-04-06T04:00:00Z","v":4150491,"vw":70.423748},{"c":72.96,"h":73.3794,"l":71.285,"n":62748,"o":71.88,"t":"2026-04-07T04:00:00Z","v":4296618,"vw":72.560871},{"c":71.76,"h":72.3,"l":68.17,"n":95989,"o":71.5,"t":"2026-04-08T04:00:00Z","v":7139924,"vw":70.478801},{"c":73.27,"h":75.6999,"l":72.95,"n":79071,"o":73.19,"t":"2026-04-09T04:00:00Z","v":6138898,"vw":73.899553},{"c":73.03,"h":75.19,"l":72.86,"n":53350,"o":74.22,"t":"2026-04-10T04:00:00Z","v":3187301,"vw":73.399921},{"c":73.31,"h":74.47,"l":72.49,"n":49288,"o":73,"t":"2026-04-13T04:00:00Z","v":3294081,"vw":73.34714},{"c":71.84,"h":73.88,"l":71.15,"n":56873,"o":73.83,"t":"2026-04-14T04:00:00Z","v":3830167,"vw":71.979518},{"c":70.38,"h":72.01,"l":70.1701,"n":56093,"o":71.82,"t":"2026-04-15T04:00:00Z","v":3568133,"vw":70.715515},{"c":70.41,"h":72.42,"l":69.76,"n":78025,"o":70.87,"t":"2026-04-16T04:00:00Z","v":6298263,"vw":70.947503},{"c":65.62,"h":67.53,"l":63.03,"n":125672,"o":65.045,"t":"2026-04-17T04:00:00Z","v":10627243,"vw":65.284709},{"c":66.53,"h":67.2083,"l":65.21,"n":79809,"o":66.21,"t":"2026-04-20T04:00:00Z","v":5367254,"vw":66.506552},{"c":67.15,"h":67.16,"l":65.47,"n":61546,"o":66.66,"t":"2026-04-21T04:00:00Z","v":4403877,"vw":66.488501},{"c":68.53,"h":69.375,"l":66.91,"n":60872,"o":68.43,"t":"2026-04-22T04:00:00Z","v":4898383,"vw":68.272757},{"c":65.37,"h":68.23,"l":65.15,"n":50539,"o":67.74,"t":"2026-04-23T04:00:00Z","v":3553370,"vw":66.188441},{"c":66.01,"h":66.4878,"l":64.675,"n":41390,"o":65.65,"t":"2026-04-24T04:00:00Z","v":2427040,"vw":65.867799},{"c":67.36,"h":67.555,"l":65.8,"n":44202,"o":66.33,"t":"2026-04-27T04:00:00Z","v":3658375,"vw":66.649609},{"c":63.17,"h":66.435,"l":63.1,"n":57143,"o":66.28,"t":"2026-04-28T04:00:00Z","v":3807144,"vw":64.026213},{"c":62.46,"h":63.85,"l":61.76,"n":47317,"o":63.84,"t":"2026-04-29T04:00:00Z","v":2762663,"vw":62.422692},{"c":63.79,"h":64.23,"l":62.11,"n":44011,"o":63.56,"t":"2026-04-30T04:00:00Z","v":2800232,"vw":63.617957},{"c":62.63,"h":63.9,"l":62.57,"n":50304,"o":63.57,"t":"2026-05-01T04:00:00Z","v":3035020,"vw":63.037859},{"c":62.46,"h":62.96,"l":61.06,"n":59077,"o":62.57,"t":"2026-05-04T04:00:00Z","v":4657227,"vw":62.036243},{"c":63.06,"h":64.3,"l":62.75,"n":43814,"o":63.5,"t":"2026-05-05T04:00:00Z","v":2774502,"vw":63.287552},{"c":63.26,"h":63.8,"l":61.9,"n":57119,"o":63.545,"t":"2026-05-06T04:00:00Z","v":4059972,"vw":63.126465},{"c":62.64,"h":65.05,"l":62.53,"n":56820,"o":64.88,"t":"2026-05-07T04:00:00Z","v":3682619,"vw":63.456144},{"c":63.18,"h":63.95,"l":62.7,"n":40091,"o":63.88,"t":"2026-05-08T04:00:00Z","v":2794501,"vw":63.197025},{"c":65.34,"h":65.8299,"l":63.79,"n":71172,"o":64.09,"t":"2026-05-11T04:00:00Z","v":6878080,"vw":65.041593},{"c":67.62,"h":68.01,"l":63.252,"n":68811,"o":64.21,"t":"2026-05-12T04:00:00Z","v":5101326,"vw":66.035798},{"c":68.44,"h":69.73,"l":67.21,"n":79744,"o":68.63,"t":"2026-05-13T04:00:00Z","v":6127650,"vw":68.487191},{"c":66.02,"h":68.07,"l":65.84,"n":57719,"o":68.07,"t":"2026-05-14T04:00:00Z","v":3894235,"vw":66.642822},{"c":62.53,"h":64.03,"l":61.77,"n":53303,"o":63.785,"t":"2026-05-15T04:00:00Z","v":3981056,"vw":62.472648},{"c":62.59,"h":63.35,"l":61.51,"n":55621,"o":63.02,"t":"2026-05-18T04:00:00Z","v":3691790,"vw":62.381125},{"c":63.93,"h":64.62,"l":60.91,"n":60316,"o":61.59,"t":"2026-05-19T04:00:00Z","v":4432410,"vw":63.319487},{"c":64.14,"h":65.74,"l":63.62,"n":61335,"o":65.05,"t":"2026-05-20T04:00:00Z","v":4023992,"vw":64.506641},{"c":66.27,"h":66.48,"l":64.015,"n":49732,"o":64.16,"t":"2026-05-21T04:00:00Z","v":3294771,"vw":65.850018},{"c":71.38,"h":72.85,"l":67.32,"n":78865,"o":67.64,"t":"2026-05-22T04:00:00Z","v":6953274,"vw":71.278117},{"c":74.57,"h":75.57,"l":72.36,"n":69010,"o":72.5,"t":"2026-05-26T04:00:00Z","v":5128895,"vw":74.373426},{"c":73.15,"h":73.2,"l":70.67,"n":53287,"o":71.31,"t":"2026-05-27T04:00:00Z","v":3283600,"vw":72.404715},{"c":75.58,"h":75.92,"l":72.3,"n":51803,"o":72.77,"t":"2026-05-28T04:00:00Z","v":3328839,"vw":74.943172},{"c":77.64,"h":77.7199,"l":74.91,"n":54131,"o":75.81,"t":"2026-05-29T04:00:00Z","v":4503253,"vw":76.959772},{"c":77.76,"h":79.606,"l":76.21,"n":53197,"o":77.765,"t":"2026-06-01T04:00:00Z","v":3698541,"vw":78.001374},{"c":83.79,"h":84.38,"l":78.38,"n":85244,"o":78.7,"t":"2026-06-02T04:00:00Z","v":6755192,"vw":82.785064},{"c":80.86,"h":82.89,"l":80.4584,"n":59986,"o":82.46,"t":"2026-06-03T04:00:00Z","v":4241077,"vw":81.458572},{"c":78.02,"h":80.74,"l":77.73,"n":68985,"o":79.14,"t":"2026-06-04T04:00:00Z","v":4769158,"vw":79.048901},{"c":71.89,"h":76.61,"l":71.36,"n":75456,"o":76.61,"t":"2026-06-05T04:00:00Z","v":5739334,"vw":73.150277},{"c":73.44,"h":75.31,"l":73.25,"n":55376,"o":74.98,"t":"2026-06-08T04:00:00Z","v":3424231,"vw":73.782428},{"c":72.41,"h":74.54,"l":69.318,"n":67105,"o":74.54,"t":"2026-06-09T04:00:00Z","v":4384525,"vw":71.904159},{"c":65.55,"h":71.67,"l":65.46,"n":89270,"o":70.23,"t":"2026-06-10T04:00:00Z","v":6536395,"vw":67.129643},{"c":68.98,"h":69.24,"l":65.78,"n":70020,"o":66.33,"t":"2026-06-11T04:00:00Z","v":4640947,"vw":67.924466},{"c":68.77,"h":70.1305,"l":67.89,"n":61420,"o":69.67,"t":"2026-06-12T04:00:00Z","v":3935119,"vw":68.800299},{"c":64.16,"h":66.29,"l":61.51,"n":137639,"o":66.29,"t":"2026-06-15T04:00:00Z","v":12470401,"vw":63.156193},{"c":62.87,"h":63.6,"l":62.0501,"n":77608,"o":63.505,"t":"2026-06-16T04:00:00Z","v":5111867,"vw":62.937572},{"c":61.73,"h":64.26,"l":61.12,"n":75596,"o":62.66,"t":"2026-06-17T04:00:00Z","v":5160292,"vw":62.653627},{"c":59.37,"h":61.78,"l":58.985,"n":68765,"o":61.2,"t":"2026-06-18T04:00:00Z","v":6953296,"vw":59.614558},{"c":58.35,"h":58.92,"l":57.34,"n":77944,"o":58.69,"t":"2026-06-22T04:00:00Z","v":6492548,"vw":58.044113},{"c":55.08,"h":55.87,"l":54.4604,"n":76438,"o":55.715,"t":"2026-06-23T04:00:00Z","v":6573194,"vw":54.976383},{"c":52.3,"h":53.98,"l":51.82,"n":88276,"o":53.73,"t":"2026-06-24T04:00:00Z","v":6861188,"vw":52.70427},{"c":53.08,"h":53.375,"l":51.22,"n":72561,"o":52.91,"t":"2026-06-25T04:00:00Z","v":5660752,"vw":52.74524},{"c":54.1,"h":54.67,"l":52.2,"n":68095,"o":52.2,"t":"2026-06-26T04:00:00Z","v":6859643,"vw":53.957547},{"c":53.47,"h":55.23,"l":52.5,"n":78282,"o":53.93,"t":"2026-06-29T04:00:00Z","v":6446084,"vw":53.460785},{"c":52.14,"h":54.59,"l":52.01,"n":75323,"o":54.24,"t":"2026-06-30T04:00:00Z","v":5900096,"vw":52.699747},{"c":47.48,"h":48.96,"l":46.01,"n":166644,"o":48.845,"t":"2026-07-01T04:00:00Z","v":17033172,"vw":47.264672},{"c":48.68,"h":50.729,"l":48.0201,"n":104659,"o":48.67,"t":"2026-07-02T04:00:00Z","v":9904912,"vw":48.912906},{"c":49.87,"h":51.03,"l":48.73,"n":77088,"o":48.84,"t":"2026-07-06T04:00:00Z","v":7298202,"vw":50.044979},{"c":49.01,"h":49.52,"l":47.65,"n":62388,"o":49.2,"t":"2026-07-07T04:00:00Z","v":5583037,"vw":48.603192},{"c":48.51,"h":49.685,"l":47.14,"n":76078,"o":47.9,"t":"2026-07-08T04:00:00Z","v":7155042,"vw":48.417737},{"c":48.72,"h":49.183,"l":47.62,"n":57697,"o":48.35,"t":"2026-07-09T04:00:00Z","v":5044589,"vw":48.633248},{"c":48.68,"h":49.3994,"l":48.22,"n":53206,"o":48.7,"t":"2026-07-10T04:00:00Z","v":4988938,"vw":48.70145},{"c":48.72,"h":49.95,"l":48.05,"n":54622,"o":48.29,"t":"2026-07-13T04:00:00Z","v":4041952,"vw":48.736336},{"c":49.06,"h":50.865,"l":48.46,"n":55519,"o":50.19,"t":"2026-07-14T04:00:00Z","v":4240040,"vw":49.148383},{"c":48.58,"h":49.58,"l":47.245,"n":51565,"o":49.22,"t":"2026-07-15T04:00:00Z","v":4409385,"vw":48.313283},{"c":46.85,"h":47.9,"l":46.39,"n":74488,"o":47.5,"t":"2026-07-16T04:00:00Z","v":6531398,"vw":46.909933},{"c":43.98,"h":46.85,"l":43.75,"n":116157,"o":46.53,"t":"2026-07-17T04:00:00Z","v":11679939,"vw":44.670028},{"c":43.48,"h":45.345,"l":42.74,"n":80448,"o":44.37,"t":"2026-07-20T04:00:00Z","v":7536193,"vw":43.520957},{"c":44.35,"h":44.73,"l":43.41,"n":78780,"o":44.39,"t":"2026-07-21T04:00:00Z","v":6846321,"vw":44.162261},{"c":46.17,"h":47.03,"l":44.77,"n":67994,"o":44.95,"t":"2026-07-22T04:00:00Z","v":5373132,"vw":46.284099},{"c":45.27,"h":46.49,"l":44.715,"n":48915,"o":45.86,"t":"2026-07-23T04:00:00Z","v":3734083,"vw":45.369301},{"c":44.24,"h":45.19,"l":44.16,"n":40450,"o":45,"t":"2026-07-24T04:00:00Z","v":2625358,"vw":44.538305},{"c":44.08,"h":44.66,"l":43.5,"n":50355,"o":44.24,"t":"2026-07-27T04:00:00Z","v":4420255,"vw":44.127652},{"c":44.36,"h":44.62,"l":43.59,"n":64631,"o":43.59,"t":"2026-07-28T04:00:00Z","v":5510048,"vw":44.282944},{"c":42.88,"h":44.9,"l":42.48,"n":67985,"o":44.85,"t":"2026-07-29T04:00:00Z","v":5478277,"vw":43.105177},{"c":44.97,"h":45.03,"l":43.76,"n":49520,"o":43.85,"t":"2026-07-30T04:00:00Z","v":3587086,"vw":44.570074},{"c":45.26,"h":45.63,"l":44.64,"n":56545,"o":45.16,"t":"2026-07-31T04:00:00Z","v":5334476,"vw":45.232798},{"c":44.84,"h":44.93,"l":43.815,"n":49628,"o":43.99,"t":"2026-08-03T04:00:00Z","v":3604120,"vw":44.521565},{"c":46.83,"h":47.03,"l":45.925,"n":58841,"o":45.925,"t":"2026-08-04T04:00:00Z","v":4525648,"vw":46.655066},{"c":47.69,"h":48.45,"l":47.39,"n":67224,"o":47.83,"t":"2026-08-05T04:00:00Z","v":4907938,"vw":47.756637},{"c":47.48,"h":48.4,"l":46.83,"n":60507,"o":47.24,"t":"2026-08-06T04:00:00Z","v":4390256,"vw":47.770524},{"c":50.17,"h":50.245,"l":48.7,"n":80926,"o":48.75,"t":"2026-08-07T04:00:00Z","v":5991584,"vw":49.747753},{"c":51.63,"h":51.76,"l":50.63,"n":65079,"o":50.69,"t":"2026-08-10T04:00:00Z","v":5214977,"vw":51.413562},{"c":54.08,"h":54.9,"l":52.89,"n":106433,"o":53.5,"t":"2026-08-11T04:00:00Z","v":9013716,"vw":53.697123},{"c":51.22,"h":55.0499,"l":51.06,"n":96771,"o":54.4,"t":"2026-08-12T04:00:00Z","v":8588984,"vw":52.090544},{"c":49.59,"h":51.315,"l":49.51,"n":75101,"o":50.2,"t":"2026-08-13T04:00:00Z","v":7336284,"vw":50.049112},{"c":49.98,"h":50.69,"l":49.43,"n":41801,"o":49.76,"t":"2026-08-14T04:00:00Z","v":2924145,"vw":50.103132},{"c":51.71,"h":51.84,"l":49.91,"n":46361,"o":50.2,"t":"2026-08-17T04:00:00Z","v":3999882,"vw":51.182035},{"c":50.02,"h":50.9977,"l":48.88,"n":43513,"o":50.79,"t":"2026-08-18T04:00:00Z","v":3287440,"vw":49.865993},{"c":51.54,"h":51.57,"l":48.98,"n":82729,"o":51.2,"t":"2026-08-19T04:00:00Z","v":7080777,"vw":50.692796},{"c":50.55,"h":51.04,"l":48.84,"n":62276,"o":50.19,"t":"2026-08-20T04:00:00Z","v":5486967,"vw":49.969479},{"c":51.85,"h":53.34,"l":51.63,"n":62679,"o":52,"t":"2026-08-21T04:00:00Z","v":4731854,"vw":52.159154},{"c":49.39,"h":52.1,"l":48.745,"n":70573,"o":51.5,"t":"2026-08-24T04:00:00Z","v":5908246,"vw":50.024253},{"c":51.28,"h":51.34,"l":49.24,"n":47452,"o":49.33,"t":"2026-08-25T04:00:00Z","v":3650836,"vw":50.764935},{"c":49.72,"h":51.02,"l":49.35,"n":43644,"o":50.6,"t":"2026-08-26T04:00:00Z","v":3120300,"vw":49.804646},{"c":51.19,"h":51.53,"l":49.375,"n":47562,"o":49.49,"t":"2026-08-27T04:00:00Z","v":3769246,"vw":50.979966},{"c":50.32,"h":51.702,"l":49.68,"n":32847,"o":51.23,"t":"2026-08-28T04:00:00Z","v":2416652,"vw":50.299561},{"c":49.95,"h":51.0799,"l":49.62,"n":41064,"o":50.5,"t":"2026-08-31T04:00:00Z","v":3306827,"vw":50.046322},{"c":50.9,"h":52.03,"l":49.0702,"n":50136,"o":49.08,"t":"2026-09-01T04:00:00Z","v":4677095,"vw":51.028268},{"c":51.05,"h":51.56,"l":50.45,"n":47469,"o":50.78,"t":"2026-09-02T04:00:00Z","v":3275766,"vw":51.04411},{"c":51.05,"h":52.58,"l":50.65,"n":35129,"o":52.32,"t":"2026-09-03T04:00:00Z","v":2554110,"vw":51.132512},{"c":49.97,"h":50.7175,"l":49.862,"n":38335,"o":50.32,"t":"2026-09-04T04:00:00Z","v":2824801,"vw":50.194421},{"c":51.74,"h":52.78,"l":51.36,"n":44760,"o":51.36,"t":"2026-09-08T04:00:00Z","v":3497775,"vw":52.001802},{"c":50.73,"h":53.17,"l":50.43,"n":44513,"o":53,"t":"2026-09-09T04:00:00Z","v":2742126,"vw":50.962279},{"c":48.3,"h":50.24,"l":48.18,"n":53491,"o":49.08,"t":"2026-09-10T04:00:00Z","v":3863220,"vw":48.884526},{"c":48.26,"h":49.0541,"l":47.6,"n":44742,"o":48.73,"t":"2026-09-11T04:00:00Z","v":3098582,"vw":48.286874},{"c":46.95,"h":47.58,"l":46.555,"n":48313,"o":47.25,"t":"2026-09-14T04:00:00Z","v":3832493,"vw":47.010156},{"c":46.52,"h":47.48,"l":46.1201,"n":40282,"o":47.18,"t":"2026-09-15T04:00:00Z","v":3646802,"vw":46.496953},{"c":46.26,"h":47.47,"l":45.82,"n":43888,"o":47.09,"t":"2026-09-16T04:00:00Z","v":3582327,"vw":46.582483},{"c":46.97,"h":47.49,"l":46.85,"n":42624,"o":47.25,"t":"2026-09-17T04:00:00Z","v":2558692,"vw":47.072737},{"c":44.43,"h":47.1334,"l":43.98,"n":69009,"o":46.955,"t":"2026-09-18T04:00:00Z","v":10868048,"vw":44.661902},{"c":44.64,"h":44.9,"l":44.28,"n":41289,"o":44.36,"t":"2026-09-21T04:00:00Z","v":3095706,"vw":44.65378},{"c":44.71,"h":46.13,"l":43.865,"n":54042,"o":44.76,"t":"2026-09-22T04:00:00Z","v":4331433,"vw":44.841551},{"c":44.02,"h":44.86,"l":43.965,"n":44473,"o":44.11,"t":"2026-09-23T04:00:00Z","v":3279001,"vw":44.204287},{"c":42.68,"h":43.49,"l":42.28,"n":47504,"o":43.49,"t":"2026-09-24T04:00:00Z","v":4591042,"vw":42.671554},{"c":42.85,"h":43.18,"l":42.25,"n":44289,"o":42.52,"t":"2026-09-25T04:00:00Z","v":3392168,"vw":42.878816},{"c":42.25,"h":42.71,"l":41.75,"n":41410,"o":42.01,"t":"2026-09-28T04:00:00Z","v":3029645,"vw":42.251332},{"c":41.97,"h":42.52,"l":41.47,"n":45342,"o":42.33,"t":"2026-09-29T04:00:00Z","v":3414504,"vw":41.834777},{"c":42,"h":43.04,"l":41.75,"n":40644,"o":42.18,"t":"2026-09-30T04:00:00Z","v":3076957,"vw":42.17205},{"c":42.06,"h":42.07,"l":41.01,"n":57320,"o":41.57,"t":"2026-10-01T04:00:00Z","v":4919390,"vw":41.632888},{"c":41.95,"h":42.62,"l":41.7156,"n":42427,"o":42.15,"t":"2026-10-02T04:00:00Z","v":3691145,"vw":42.110114},{"c":43.49,"h":44.1,"l":41.96,"n":59846,"o":42.27,"t":"2026-10-05T04:00:00Z","v":5100653,"vw":43.417038},{"c":43.17,"h":44.21,"l":42.97,"n":36233,"o":43.94,"t":"2026-10-06T04:00:00Z","v":2910707,"vw":43.256},{"c":42.48,"h":42.625,"l":41.625,"n":45163,"o":41.99,"t":"2026-10-07T04:00:00Z","v":3665280,"vw":42.290695},{"c":42.83,"h":42.98,"l":41.835,"n":47379,"o":42.01,"t":"2026-10-08T04:00:00Z","v":4269072,"vw":42.656495},{"c":42.2,"h":43.28,"l":41.975,"n":47187,"o":43.09,"t":"2026-10-09T04:00:00Z","v":4163423,"vw":42.466668},{"c":41.67,"h":42.05,"l":41.41,"n":45061,"o":41.68,"t":"2026-10-12T04:00:00Z","v":5183277,"vw":41.716575},{"c":41.49,"h":41.78,"l":40.735,"n":42205,"o":41.43,"t":"2026-10-13T04:00:00Z","v":4698344,"vw":41.234557},{"c":40.08,"h":41.26,"l":39.49,"n":64546,"o":40.91,"t":"2026-10-14T04:00:00Z","v":5700429,"vw":40.097548},{"c":40.42,"h":40.68,"l":38.85,"n":67966,"o":39.77,"t":"2026-10-15T04:00:00Z","v":7358843,"vw":40.127652}],"volatilityBars":[{"c":42.41,"h":42.5,"l":42.3,"n":18,"o":42.3,"t":"2026-10-08T08:00:00Z","v":962,"vw":42.361429},{"c":42.23,"h":42.49,"l":42.23,"n":12,"o":42.49,"t":"2026-10-08T08:45:00Z","v":1667,"vw":42.427608},{"c":42.21,"h":42.22,"l":42.18,"n":14,"o":42.22,"t":"2026-10-08T10:15:00Z","v":655,"vw":42.192174},{"c":42.08,"h":42.16,"l":42.08,"n":16,"o":42.16,"t":"2026-10-08T10:30:00Z","v":914,"vw":42.099233},{"c":41.98,"h":42.01,"l":41.98,"n":21,"o":42.01,"t":"2026-10-08T10:45:00Z","v":1068,"vw":41.988633},{"c":41.53,"h":41.98,"l":41.53,"n":139,"o":41.92,"t":"2026-10-08T11:00:00Z","v":9362,"vw":41.763987},{"c":41.75,"h":41.75,"l":41.71,"n":54,"o":41.71,"t":"2026-10-08T11:15:00Z","v":2259,"vw":41.738347},{"c":41.74,"h":41.8776,"l":41.74,"n":11,"o":41.8776,"t":"2026-10-08T11:30:00Z","v":490,"vw":41.831733},{"c":41.76,"h":41.77,"l":41.76,"n":11,"o":41.77,"t":"2026-10-08T12:45:00Z","v":839,"vw":41.768333},{"c":41.85,"h":41.85,"l":41.7707,"n":8,"o":41.7707,"t":"2026-10-08T13:00:00Z","v":510,"vw":41.797133},{"c":42.18,"h":42.18,"l":41.81,"n":102,"o":41.81,"t":"2026-10-08T13:15:00Z","v":3937,"vw":41.998251},{"c":42.51,"h":42.595,"l":41.835,"n":2032,"o":42.01,"t":"2026-10-08T13:30:00Z","v":282860,"vw":42.106905},{"c":42.57,"h":42.81,"l":42.52,"n":1554,"o":42.54,"t":"2026-10-08T13:45:00Z","v":108789,"vw":42.668847},{"c":42.55,"h":42.7,"l":42.48,"n":1440,"o":42.59,"t":"2026-10-08T14:00:00Z","v":92313,"vw":42.573813},{"c":42.78,"h":42.785,"l":42.52,"n":1488,"o":42.555,"t":"2026-10-08T14:15:00Z","v":90648,"vw":42.662082},{"c":42.59,"h":42.815,"l":42.585,"n":1315,"o":42.77,"t":"2026-10-08T14:30:00Z","v":85932,"vw":42.681003},{"c":42.45,"h":42.625,"l":42.39,"n":1406,"o":42.59,"t":"2026-10-08T14:45:00Z","v":101914,"vw":42.489502},{"c":42.39,"h":42.47,"l":42.385,"n":1327,"o":42.43,"t":"2026-10-08T15:00:00Z","v":87839,"vw":42.419514},{"c":42.3202,"h":42.42,"l":42.3202,"n":1065,"o":42.39,"t":"2026-10-08T15:15:00Z","v":55783,"vw":42.364044},{"c":42.34,"h":42.35,"l":42.28,"n":1057,"o":42.335,"t":"2026-10-08T15:30:00Z","v":60624,"vw":42.314144},{"c":42.35,"h":42.43,"l":42.31,"n":1048,"o":42.345,"t":"2026-10-08T15:45:00Z","v":50042,"vw":42.365182},{"c":42.38,"h":42.4752,"l":42.33,"n":1369,"o":42.342,"t":"2026-10-08T16:00:00Z","v":94710,"vw":42.408419},{"c":42.25,"h":42.635,"l":42.23,"n":2340,"o":42.39,"t":"2026-10-08T16:15:00Z","v":143900,"vw":42.389326},{"c":42.395,"h":42.4109,"l":42.225,"n":1130,"o":42.25,"t":"2026-10-08T16:30:00Z","v":87171,"vw":42.271036},{"c":42.59,"h":42.61,"l":42.26,"n":1462,"o":42.4,"t":"2026-10-08T16:45:00Z","v":132937,"vw":42.362511},{"c":42.55,"h":42.58,"l":42.4,"n":1216,"o":42.58,"t":"2026-10-08T17:00:00Z","v":62491,"vw":42.474593},{"c":42.62,"h":42.65,"l":42.51,"n":1415,"o":42.55,"t":"2026-10-08T17:15:00Z","v":80728,"vw":42.566508},{"c":42.7,"h":42.705,"l":42.47,"n":1166,"o":42.58,"t":"2026-10-08T17:30:00Z","v":64539,"vw":42.56186},{"c":42.76,"h":42.76,"l":42.53,"n":1008,"o":42.7,"t":"2026-10-08T17:45:00Z","v":58913,"vw":42.629324},{"c":42.76,"h":42.92,"l":42.715,"n":2703,"o":42.74,"t":"2026-10-08T18:00:00Z","v":266931,"vw":42.85469},{"c":42.7074,"h":42.84,"l":42.7,"n":1205,"o":42.76,"t":"2026-10-08T18:15:00Z","v":74438,"vw":42.770631},{"c":42.75,"h":42.78,"l":42.7,"n":1118,"o":42.7,"t":"2026-10-08T18:30:00Z","v":48098,"vw":42.727204},{"c":42.65,"h":42.76,"l":42.615,"n":1261,"o":42.75,"t":"2026-10-08T18:45:00Z","v":59348,"vw":42.678151},{"c":42.66,"h":42.7,"l":42.6,"n":1419,"o":42.64,"t":"2026-10-08T19:00:00Z","v":80479,"vw":42.654211},{"c":42.68,"h":42.765,"l":42.645,"n":1562,"o":42.66,"t":"2026-10-08T19:15:00Z","v":84141,"vw":42.693061},{"c":42.855,"h":42.88,"l":42.67,"n":2701,"o":42.68,"t":"2026-10-08T19:30:00Z","v":154660,"vw":42.819639},{"c":42.83,"h":42.98,"l":42.72,"n":9833,"o":42.85,"t":"2026-10-08T19:45:00Z","v":757436,"vw":42.830578},{"c":42.83,"h":42.83,"l":42.83,"n":49,"o":42.83,"t":"2026-10-08T20:00:00Z","v":939111,"vw":42.83},{"c":42.83,"h":42.83,"l":42.83,"n":1,"o":42.83,"t":"2026-10-08T20:30:00Z","v":33521,"vw":42.83},{"c":42.83,"h":42.83,"l":42.79,"n":5,"o":42.79,"t":"2026-10-08T23:15:00Z","v":500,"vw":42.808},{"c":42.9144,"h":42.9144,"l":42.83,"n":2,"o":42.83,"t":"2026-10-08T23:45:00Z","v":400,"vw":42.8511},{"c":43.22,"h":43.22,"l":43.19,"n":14,"o":43.19,"t":"2026-10-09T08:00:00Z","v":829,"vw":43.215385},{"c":43.38,"h":43.38,"l":43.2761,"n":14,"o":43.28,"t":"2026-10-09T08:15:00Z","v":2725,"vw":43.309072},{"c":43.4,"h":43.4453,"l":43.32,"n":20,"o":43.43,"t":"2026-10-09T08:30:00Z","v":4200,"vw":43.40067},{"c":43.42,"h":43.42,"l":43.42,"n":3,"o":43.42,"t":"2026-10-09T08:45:00Z","v":136,"vw":43.42},{"c":43.4,"h":43.4,"l":43.4,"n":5,"o":43.4,"t":"2026-10-09T09:15:00Z","v":330,"vw":43.4},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-09T10:45:00Z","v":100,"vw":43.4},{"c":43.44,"h":43.44,"l":43.4,"n":31,"o":43.4,"t":"2026-10-09T11:00:00Z","v":1758,"vw":43.407032},{"c":43.55,"h":43.55,"l":43.46,"n":20,"o":43.47,"t":"2026-10-09T11:45:00Z","v":1254,"vw":43.491905},{"c":43.48,"h":43.48,"l":43.48,"n":4,"o":43.48,"t":"2026-10-09T12:15:00Z","v":269,"vw":43.48},{"c":43.58,"h":43.58,"l":43.36,"n":191,"o":43.41,"t":"2026-10-09T12:30:00Z","v":9730,"vw":43.532088},{"c":43.54,"h":43.56,"l":43.5,"n":12,"o":43.56,"t":"2026-10-09T12:45:00Z","v":610,"vw":43.539159},{"c":43.5653,"h":43.5653,"l":43.46,"n":19,"o":43.53,"t":"2026-10-09T13:00:00Z","v":890,"vw":43.51106},{"c":42.95,"h":43.5,"l":42.95,"n":112,"o":43.5,"t":"2026-10-09T13:15:00Z","v":16884,"vw":43.256838},{"c":42.805,"h":43.28,"l":42.44,"n":1396,"o":43.09,"t":"2026-10-09T13:30:00Z","v":184212,"vw":42.85672},{"c":43,"h":43.17,"l":42.735,"n":1219,"o":42.81,"t":"2026-10-09T13:45:00Z","v":78177,"vw":42.962425},{"c":42.67,"h":43.17,"l":42.65,"n":1733,"o":43.01,"t":"2026-10-09T14:00:00Z","v":138625,"vw":42.91774},{"c":42.813,"h":42.813,"l":42.68,"n":1590,"o":42.69,"t":"2026-10-09T14:15:00Z","v":121503,"vw":42.761836},{"c":42.79,"h":42.87,"l":42.68,"n":1500,"o":42.805,"t":"2026-10-09T14:30:00Z","v":110450,"vw":42.764876},{"c":42.66,"h":42.855,"l":42.62,"n":3769,"o":42.79,"t":"2026-10-09T14:45:00Z","v":418174,"vw":42.751381},{"c":42.735,"h":42.825,"l":42.65,"n":2920,"o":42.665,"t":"2026-10-09T15:00:00Z","v":255992,"vw":42.742499},{"c":42.78,"h":42.92,"l":42.725,"n":1295,"o":42.73,"t":"2026-10-09T15:15:00Z","v":73801,"vw":42.837949},{"c":42.57,"h":42.78,"l":42.54,"n":2562,"o":42.78,"t":"2026-10-09T15:30:00Z","v":150549,"vw":42.68493},{"c":42.545,"h":42.63,"l":42.525,"n":1348,"o":42.56,"t":"2026-10-09T15:45:00Z","v":67371,"vw":42.560904},{"c":42.475,"h":42.62,"l":42.42,"n":1754,"o":42.53,"t":"2026-10-09T16:00:00Z","v":114849,"vw":42.50355},{"c":42.2,"h":42.505,"l":42.12,"n":1811,"o":42.49,"t":"2026-10-09T16:15:00Z","v":204443,"vw":42.397415},{"c":42.11,"h":42.22,"l":42.095,"n":1394,"o":42.21,"t":"2026-10-09T16:30:00Z","v":86478,"vw":42.165158},{"c":42.145,"h":42.23,"l":42.1,"n":1305,"o":42.11,"t":"2026-10-09T16:45:00Z","v":66907,"vw":42.168888},{"c":42.18,"h":42.3,"l":42.15,"n":1169,"o":42.15,"t":"2026-10-09T17:00:00Z","v":58737,"vw":42.226331},{"c":42.245,"h":42.29,"l":42.15,"n":1131,"o":42.19,"t":"2026-10-09T17:15:00Z","v":56135,"vw":42.240086},{"c":42.26,"h":42.33,"l":42.21,"n":1222,"o":42.26,"t":"2026-10-09T17:30:00Z","v":92477,"vw":42.287021},{"c":42.3,"h":42.375,"l":42.24,"n":1370,"o":42.26,"t":"2026-10-09T17:45:00Z","v":84200,"vw":42.316366},{"c":42.14,"h":42.3,"l":42.14,"n":1330,"o":42.29,"t":"2026-10-09T18:00:00Z","v":74302,"vw":42.227454},{"c":42.12,"h":42.19,"l":42.12,"n":1029,"o":42.16,"t":"2026-10-09T18:15:00Z","v":47252,"vw":42.154131},{"c":42.01,"h":42.11,"l":41.975,"n":1431,"o":42.1,"t":"2026-10-09T18:30:00Z","v":119256,"vw":42.027266},{"c":42.15,"h":42.155,"l":42,"n":973,"o":42.01,"t":"2026-10-09T18:45:00Z","v":50853,"vw":42.102333},{"c":42.1,"h":42.18,"l":42.055,"n":1375,"o":42.15,"t":"2026-10-09T19:00:00Z","v":66285,"vw":42.135486},{"c":42.125,"h":42.1995,"l":42.09,"n":1877,"o":42.1,"t":"2026-10-09T19:15:00Z","v":122067,"vw":42.145886},{"c":42.27,"h":42.3,"l":42.09,"n":1893,"o":42.12,"t":"2026-10-09T19:30:00Z","v":142328,"vw":42.19452},{"c":42.2,"h":42.32,"l":42.2,"n":6015,"o":42.26,"t":"2026-10-09T19:45:00Z","v":413832,"vw":42.249139},{"c":42.33,"h":42.33,"l":42.2,"n":65,"o":42.2,"t":"2026-10-09T20:00:00Z","v":622517,"vw":42.200943},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-09T20:45:00Z","v":200,"vw":42.2},{"c":42.3014,"h":42.3014,"l":42.3014,"n":1,"o":42.3014,"t":"2026-10-09T21:00:00Z","v":100,"vw":42.3014},{"c":42.2404,"h":42.2404,"l":42.2404,"n":1,"o":42.2404,"t":"2026-10-09T21:30:00Z","v":200,"vw":42.2404},{"c":42.25,"h":42.25,"l":42.23,"n":5,"o":42.23,"t":"2026-10-09T21:45:00Z","v":467,"vw":42.234938},{"c":42.29,"h":42.29,"l":42.29,"n":3,"o":42.29,"t":"2026-10-09T23:30:00Z","v":153,"vw":42.29},{"c":42.26,"h":42.3,"l":42.26,"n":2,"o":42.3,"t":"2026-10-09T23:45:00Z","v":1447,"vw":42.297236},{"c":42.29,"h":42.43,"l":42.29,"n":15,"o":42.43,"t":"2026-10-12T08:00:00Z","v":363,"vw":42.365185},{"c":42.1,"h":42.11,"l":42.1,"n":3,"o":42.11,"t":"2026-10-12T09:00:00Z","v":1278,"vw":42.101393},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-12T09:15:00Z","v":300,"vw":42.25},{"c":42.11,"h":42.11,"l":42.07,"n":3,"o":42.08,"t":"2026-10-12T11:00:00Z","v":520,"vw":42.092692},{"c":42.0615,"h":42.0615,"l":42.0615,"n":1,"o":42.0615,"t":"2026-10-12T11:15:00Z","v":100,"vw":42.0615},{"c":42.08,"h":42.11,"l":42.07,"n":56,"o":42.11,"t":"2026-10-12T11:30:00Z","v":6048,"vw":42.082994},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-12T11:45:00Z","v":2300,"vw":42},{"c":41.96,"h":42,"l":41.82,"n":116,"o":42,"t":"2026-10-12T13:00:00Z","v":8373,"vw":41.951216},{"c":41.78,"h":41.92,"l":41.78,"n":8,"o":41.92,"t":"2026-10-12T13:15:00Z","v":774,"vw":41.801429},{"c":41.795,"h":41.94,"l":41.5,"n":2100,"o":41.68,"t":"2026-10-12T13:30:00Z","v":267579,"vw":41.721266},{"c":41.67,"h":41.91,"l":41.625,"n":1467,"o":41.77,"t":"2026-10-12T13:45:00Z","v":95919,"vw":41.741126},{"c":41.6,"h":41.72,"l":41.41,"n":1986,"o":41.65,"t":"2026-10-12T14:00:00Z","v":172235,"vw":41.559709},{"c":41.5299,"h":41.62,"l":41.46,"n":1639,"o":41.61,"t":"2026-10-12T14:15:00Z","v":97270,"vw":41.5291},{"c":41.59,"h":41.615,"l":41.48,"n":1392,"o":41.495,"t":"2026-10-12T14:30:00Z","v":88422,"vw":41.54863},{"c":41.68,"h":41.71,"l":41.535,"n":1750,"o":41.6,"t":"2026-10-12T14:45:00Z","v":132166,"vw":41.612446},{"c":41.73,"h":41.815,"l":41.65,"n":1507,"o":41.68,"t":"2026-10-12T15:00:00Z","v":104344,"vw":41.753637},{"c":41.78,"h":41.79,"l":41.7,"n":1213,"o":41.74,"t":"2026-10-12T15:15:00Z","v":83416,"vw":41.744369},{"c":41.8678,"h":41.92,"l":41.77,"n":1504,"o":41.785,"t":"2026-10-12T15:30:00Z","v":94477,"vw":41.845345},{"c":41.925,"h":41.9799,"l":41.815,"n":1601,"o":41.85,"t":"2026-10-12T15:45:00Z","v":160448,"vw":41.89535},{"c":42,"h":42.04,"l":41.86,"n":1283,"o":41.925,"t":"2026-10-12T16:00:00Z","v":89956,"vw":41.963196},{"c":42.035,"h":42.05,"l":41.885,"n":1379,"o":42,"t":"2026-10-12T16:15:00Z","v":78757,"vw":41.979591},{"c":41.955,"h":42.035,"l":41.94,"n":995,"o":42.035,"t":"2026-10-12T16:30:00Z","v":74736,"vw":41.98191},{"c":41.81,"h":41.975,"l":41.785,"n":1369,"o":41.95,"t":"2026-10-12T16:45:00Z","v":92194,"vw":41.876346},{"c":41.93,"h":41.95,"l":41.81,"n":883,"o":41.81,"t":"2026-10-12T17:00:00Z","v":58378,"vw":41.877721},{"c":41.79,"h":41.93,"l":41.79,"n":1142,"o":41.93,"t":"2026-10-12T17:15:00Z","v":65541,"vw":41.843557},{"c":41.79,"h":41.85,"l":41.785,"n":921,"o":41.795,"t":"2026-10-12T17:30:00Z","v":48741,"vw":41.816368},{"c":41.8,"h":41.825,"l":41.78,"n":916,"o":41.8,"t":"2026-10-12T17:45:00Z","v":45875,"vw":41.79236},{"c":41.81,"h":41.875,"l":41.785,"n":1618,"o":41.8,"t":"2026-10-12T18:00:00Z","v":125584,"vw":41.828387},{"c":41.78,"h":41.85,"l":41.745,"n":1241,"o":41.815,"t":"2026-10-12T18:15:00Z","v":69925,"vw":41.785303},{"c":41.725,"h":41.795,"l":41.69,"n":1474,"o":41.79,"t":"2026-10-12T18:30:00Z","v":110202,"vw":41.737139},{"c":41.67,"h":41.765,"l":41.63,"n":1229,"o":41.73,"t":"2026-10-12T18:45:00Z","v":86258,"vw":41.696492},{"c":41.65,"h":41.7,"l":41.59,"n":1710,"o":41.68,"t":"2026-10-12T19:00:00Z","v":106793,"vw":41.644469},{"c":41.675,"h":41.72,"l":41.635,"n":1811,"o":41.66,"t":"2026-10-12T19:15:00Z","v":116040,"vw":41.681395},{"c":41.595,"h":41.755,"l":41.56,"n":2400,"o":41.68,"t":"2026-10-12T19:30:00Z","v":154756,"vw":41.630527},{"c":41.685,"h":41.75,"l":41.5843,"n":8055,"o":41.595,"t":"2026-10-12T19:45:00Z","v":702720,"vw":41.686457},{"c":41.67,"h":41.69,"l":41.67,"n":47,"o":41.69,"t":"2026-10-12T20:00:00Z","v":825558,"vw":41.670003},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-12T20:15:00Z","v":498688,"vw":41.67},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-12T20:30:00Z","v":508800,"vw":41.67},{"c":41.7001,"h":41.7001,"l":41.7001,"n":1,"o":41.7001,"t":"2026-10-12T20:45:00Z","v":1000,"vw":41.7001},{"c":41.81,"h":41.81,"l":41.73,"n":8,"o":41.73,"t":"2026-10-12T21:00:00Z","v":1800,"vw":41.770494},{"c":41.77,"h":41.77,"l":41.77,"n":1,"o":41.77,"t":"2026-10-12T21:45:00Z","v":100,"vw":41.77},{"c":41.892,"h":41.892,"l":41.892,"n":1,"o":41.892,"t":"2026-10-12T22:15:00Z","v":200,"vw":41.892},{"c":41.58,"h":41.78,"l":41.58,"n":12,"o":41.78,"t":"2026-10-12T23:00:00Z","v":471,"vw":41.646667},{"c":41.5939,"h":41.5939,"l":41.5939,"n":1,"o":41.5939,"t":"2026-10-12T23:15:00Z","v":200,"vw":41.5939},{"c":41.59,"h":41.59,"l":41.59,"n":3,"o":41.59,"t":"2026-10-12T23:30:00Z","v":200,"vw":41.59},{"c":41.58,"h":41.58,"l":41.58,"n":1,"o":41.58,"t":"2026-10-12T23:45:00Z","v":100,"vw":41.58},{"c":41.53,"h":41.53,"l":41.35,"n":42,"o":41.35,"t":"2026-10-13T08:00:00Z","v":1623,"vw":41.411652},{"c":41.7746,"h":41.7746,"l":41.7746,"n":1,"o":41.7746,"t":"2026-10-13T09:30:00Z","v":300,"vw":41.7746},{"c":41.68,"h":41.69,"l":41.68,"n":6,"o":41.69,"t":"2026-10-13T10:45:00Z","v":400,"vw":41.685},{"c":41.69,"h":41.69,"l":41.69,"n":3,"o":41.69,"t":"2026-10-13T11:30:00Z","v":201,"vw":41.69},{"c":41.7,"h":41.7,"l":41.7,"n":2,"o":41.7,"t":"2026-10-13T11:45:00Z","v":210,"vw":41.7},{"c":41.68,"h":41.68,"l":41.67,"n":4,"o":41.67,"t":"2026-10-13T12:00:00Z","v":800,"vw":41.677342},{"c":41.7,"h":41.78,"l":41.7,"n":14,"o":41.78,"t":"2026-10-13T12:15:00Z","v":4425,"vw":41.768691},{"c":41.71,"h":41.76,"l":41.69,"n":29,"o":41.76,"t":"2026-10-13T12:30:00Z","v":3939,"vw":41.706847},{"c":41.7365,"h":41.7365,"l":41.59,"n":33,"o":41.68,"t":"2026-10-13T12:45:00Z","v":2822,"vw":41.649765},{"c":41.49,"h":41.58,"l":41.3803,"n":31,"o":41.58,"t":"2026-10-13T13:00:00Z","v":2485,"vw":41.508713},{"c":41.41,"h":41.59,"l":41.41,"n":20,"o":41.52,"t":"2026-10-13T13:15:00Z","v":995,"vw":41.533689},{"c":41.63,"h":41.63,"l":41.35,"n":968,"o":41.43,"t":"2026-10-13T13:30:00Z","v":91130,"vw":41.467958},{"c":41.285,"h":41.78,"l":41.25,"n":1473,"o":41.65,"t":"2026-10-13T13:45:00Z","v":121275,"vw":41.448306},{"c":41.27,"h":41.31,"l":41.05,"n":1629,"o":41.295,"t":"2026-10-13T14:00:00Z","v":128773,"vw":41.205938},{"c":41.255,"h":41.29,"l":41.17,"n":1073,"o":41.29,"t":"2026-10-13T14:15:00Z","v":99988,"vw":41.231881},{"c":41.16,"h":41.295,"l":41.14,"n":1490,"o":41.26,"t":"2026-10-13T14:30:00Z","v":93794,"vw":41.214259},{"c":41.072,"h":41.25,"l":41.07,"n":1218,"o":41.16,"t":"2026-10-13T14:45:00Z","v":72715,"vw":41.197042},{"c":41.11,"h":41.23,"l":41.04,"n":2261,"o":41.08,"t":"2026-10-13T15:00:00Z","v":207840,"vw":41.15327},{"c":40.92,"h":41.13,"l":40.92,"n":1976,"o":41.1,"t":"2026-10-13T15:15:00Z","v":116280,"vw":41.022787},{"c":40.835,"h":40.94,"l":40.83,"n":1076,"o":40.91,"t":"2026-10-13T15:30:00Z","v":55450,"vw":40.87996},{"c":40.8401,"h":40.85,"l":40.78,"n":1229,"o":40.835,"t":"2026-10-13T15:45:00Z","v":59875,"vw":40.819824},{"c":40.77,"h":40.86,"l":40.735,"n":1727,"o":40.83,"t":"2026-10-13T16:00:00Z","v":126473,"vw":40.800059},{"c":40.835,"h":40.86,"l":40.775,"n":1024,"o":40.78,"t":"2026-10-13T16:15:00Z","v":76126,"vw":40.833018},{"c":40.95,"h":40.97,"l":40.84,"n":1310,"o":40.84,"t":"2026-10-13T16:30:00Z","v":91172,"vw":40.899915},{"c":41.065,"h":41.12,"l":40.92,"n":1486,"o":40.95,"t":"2026-10-13T16:45:00Z","v":133567,"vw":41.007028},{"c":40.9,"h":41.1,"l":40.89,"n":1297,"o":41.06,"t":"2026-10-13T17:00:00Z","v":106942,"vw":40.970454},{"c":40.925,"h":41,"l":40.9,"n":985,"o":40.91,"t":"2026-10-13T17:15:00Z","v":50851,"vw":40.940888},{"c":40.965,"h":41.03,"l":40.92,"n":898,"o":40.92,"t":"2026-10-13T17:30:00Z","v":42849,"vw":40.974392},{"c":40.95,"h":40.99,"l":40.9,"n":1361,"o":40.96,"t":"2026-10-13T17:45:00Z","v":95533,"vw":40.940462},{"c":41.1614,"h":41.27,"l":40.955,"n":1732,"o":40.955,"t":"2026-10-13T18:00:00Z","v":239957,"vw":41.147864},{"c":41.29,"h":41.33,"l":41.06,"n":1690,"o":41.15,"t":"2026-10-13T18:15:00Z","v":457342,"vw":41.17666},{"c":41.29,"h":41.31,"l":41.17,"n":1457,"o":41.29,"t":"2026-10-13T18:30:00Z","v":104810,"vw":41.257788},{"c":41.395,"h":41.4299,"l":41.2701,"n":1251,"o":41.3,"t":"2026-10-13T18:45:00Z","v":68387,"vw":41.336899},{"c":41.41,"h":41.51,"l":41.35,"n":1597,"o":41.385,"t":"2026-10-13T19:00:00Z","v":122750,"vw":41.446135},{"c":41.365,"h":41.41,"l":41.34,"n":1556,"o":41.41,"t":"2026-10-13T19:15:00Z","v":87524,"vw":41.376421},{"c":41.54,"h":41.58,"l":41.37,"n":2281,"o":41.37,"t":"2026-10-13T19:30:00Z","v":155257,"vw":41.502377},{"c":41.48,"h":41.57,"l":41.415,"n":5737,"o":41.535,"t":"2026-10-13T19:45:00Z","v":357508,"vw":41.474238},{"c":41.49,"h":41.49,"l":41.49,"n":65,"o":41.49,"t":"2026-10-13T20:00:00Z","v":535430,"vw":41.49},{"c":41.4,"h":41.49,"l":41.4,"n":7,"o":41.44,"t":"2026-10-13T20:15:00Z","v":764154,"vw":41.489921},{"c":41.44,"h":41.49,"l":41.44,"n":4,"o":41.49,"t":"2026-10-13T20:30:00Z","v":5675,"vw":41.468122},{"c":41.5934,"h":41.5934,"l":41.5934,"n":1,"o":41.5934,"t":"2026-10-13T21:45:00Z","v":100,"vw":41.5934},{"c":41.4617,"h":41.4617,"l":41.4617,"n":2,"o":41.4617,"t":"2026-10-13T23:30:00Z","v":101,"vw":41.4617},{"c":41.71,"h":41.71,"l":41.64,"n":51,"o":41.64,"t":"2026-10-14T08:15:00Z","v":3643,"vw":41.664299},{"c":41.71,"h":41.71,"l":41.71,"n":3,"o":41.71,"t":"2026-10-14T08:45:00Z","v":201,"vw":41.71},{"c":41.62,"h":41.62,"l":41.62,"n":4,"o":41.62,"t":"2026-10-14T10:00:00Z","v":360,"vw":41.62},{"c":41.42,"h":41.5982,"l":41.42,"n":5,"o":41.5982,"t":"2026-10-14T11:00:00Z","v":600,"vw":41.52872},{"c":41.49,"h":41.49,"l":41.49,"n":2,"o":41.49,"t":"2026-10-14T11:15:00Z","v":301,"vw":41.49},{"c":41.533,"h":41.533,"l":41.533,"n":1,"o":41.533,"t":"2026-10-14T11:30:00Z","v":200,"vw":41.533},{"c":41.53,"h":41.53,"l":41.53,"n":1,"o":41.53,"t":"2026-10-14T11:45:00Z","v":100,"vw":41.53},{"c":41.45,"h":41.5,"l":41.44,"n":10,"o":41.5,"t":"2026-10-14T12:00:00Z","v":5100,"vw":41.479901},{"c":41.52,"h":41.52,"l":41.52,"n":6,"o":41.52,"t":"2026-10-14T12:15:00Z","v":250,"vw":41.52},{"c":41.07,"h":41.56,"l":41.01,"n":42,"o":41.47,"t":"2026-10-14T12:30:00Z","v":5903,"vw":41.214662},{"c":41.14,"h":41.14,"l":41.12,"n":8,"o":41.13,"t":"2026-10-14T12:45:00Z","v":885,"vw":41.132118},{"c":41.04,"h":41.09,"l":40.8881,"n":28,"o":41.09,"t":"2026-10-14T13:00:00Z","v":3017,"vw":41.009736},{"c":40.99,"h":41.09,"l":40.99,"n":17,"o":41,"t":"2026-10-14T13:15:00Z","v":1573,"vw":41.004005},{"c":40.83,"h":41.26,"l":40.74,"n":2218,"o":40.91,"t":"2026-10-14T13:30:00Z","v":197812,"vw":40.894581},{"c":40.76,"h":40.96,"l":40.75,"n":1523,"o":40.84,"t":"2026-10-14T13:45:00Z","v":130736,"vw":40.829007},{"c":40.555,"h":40.75,"l":40.3824,"n":2520,"o":40.75,"t":"2026-10-14T14:00:00Z","v":165065,"vw":40.553775},{"c":40.46,"h":40.68,"l":40.3954,"n":2714,"o":40.56,"t":"2026-10-14T14:15:00Z","v":194886,"vw":40.511467},{"c":40.52,"h":40.62,"l":40.411,"n":2137,"o":40.46,"t":"2026-10-14T14:30:00Z","v":181682,"vw":40.5257},{"c":40.05,"h":40.5,"l":40.05,"n":2446,"o":40.5,"t":"2026-10-14T14:45:00Z","v":217649,"vw":40.2739},{"c":40.05,"h":40.085,"l":39.98,"n":2742,"o":40.055,"t":"2026-10-14T15:00:00Z","v":156660,"vw":40.023464},{"c":40.2,"h":40.22,"l":40.065,"n":1717,"o":40.065,"t":"2026-10-14T15:15:00Z","v":83493,"vw":40.150443},{"c":40.12,"h":40.3,"l":40.07,"n":1895,"o":40.205,"t":"2026-10-14T15:30:00Z","v":134367,"vw":40.191685},{"c":40.21,"h":40.22,"l":40.11,"n":1852,"o":40.13,"t":"2026-10-14T15:45:00Z","v":89145,"vw":40.161871},{"c":39.975,"h":40.255,"l":39.975,"n":2028,"o":40.22,"t":"2026-10-14T16:00:00Z","v":128484,"vw":40.107946},{"c":40.04,"h":40.05,"l":39.96,"n":1801,"o":39.975,"t":"2026-10-14T16:15:00Z","v":99934,"vw":39.98881},{"c":40.13,"h":40.13,"l":39.99,"n":1391,"o":40.04,"t":"2026-10-14T16:30:00Z","v":63198,"vw":40.052516},{"c":40.25,"h":40.25,"l":40.08,"n":1478,"o":40.12,"t":"2026-10-14T16:45:00Z","v":78618,"vw":40.136372},{"c":40.25,"h":40.279,"l":40.2,"n":1449,"o":40.25,"t":"2026-10-14T17:00:00Z","v":102746,"vw":40.244606},{"c":40.205,"h":40.26,"l":40.14,"n":1610,"o":40.25,"t":"2026-10-14T17:15:00Z","v":104967,"vw":40.189353},{"c":40.08,"h":40.23,"l":40.08,"n":1524,"o":40.2,"t":"2026-10-14T17:30:00Z","v":84777,"vw":40.146335},{"c":39.68,"h":40.0847,"l":39.67,"n":2855,"o":40.0847,"t":"2026-10-14T17:45:00Z","v":205587,"vw":39.889812},{"c":39.6301,"h":39.67,"l":39.54,"n":4144,"o":39.67,"t":"2026-10-14T18:00:00Z","v":305269,"vw":39.603498},{"c":39.75,"h":39.795,"l":39.59,"n":2382,"o":39.635,"t":"2026-10-14T18:15:00Z","v":137986,"vw":39.692206},{"c":39.585,"h":39.75,"l":39.585,"n":1736,"o":39.75,"t":"2026-10-14T18:30:00Z","v":105675,"vw":39.650176},{"c":39.655,"h":39.72,"l":39.49,"n":2885,"o":39.58,"t":"2026-10-14T18:45:00Z","v":165957,"vw":39.619703},{"c":39.771,"h":39.78,"l":39.56,"n":2226,"o":39.65,"t":"2026-10-14T19:00:00Z","v":144573,"vw":39.653541},{"c":39.805,"h":39.925,"l":39.76,"n":2414,"o":39.775,"t":"2026-10-14T19:15:00Z","v":151561,"vw":39.846212},{"c":39.975,"h":40.05,"l":39.755,"n":3377,"o":39.81,"t":"2026-10-14T19:30:00Z","v":214612,"vw":39.933632},{"c":40.065,"h":40.14,"l":39.905,"n":8907,"o":39.975,"t":"2026-10-14T19:45:00Z","v":680812,"vw":40.0047},{"c":40.12,"h":40.12,"l":40.08,"n":72,"o":40.08,"t":"2026-10-14T20:00:00Z","v":1283198,"vw":40.080009},{"c":39.8849,"h":40.08,"l":39.8849,"n":10,"o":40.08,"t":"2026-10-14T20:15:00Z","v":497,"vw":40.001893},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-14T20:30:00Z","v":100,"vw":40},{"c":40.02,"h":40.02,"l":40.02,"n":2,"o":40.02,"t":"2026-10-14T20:45:00Z","v":251,"vw":40.02},{"c":40.093,"h":40.093,"l":40.093,"n":1,"o":40.093,"t":"2026-10-14T22:00:00Z","v":100,"vw":40.093},{"c":40.05,"h":40.05,"l":40.05,"n":3,"o":40.05,"t":"2026-10-14T22:15:00Z","v":402,"vw":40.05},{"c":40.0845,"h":40.0845,"l":40.0845,"n":1,"o":40.0845,"t":"2026-10-14T22:30:00Z","v":250,"vw":40.0845},{"c":40.0507,"h":40.0568,"l":40,"n":4,"o":40,"t":"2026-10-14T22:45:00Z","v":1220,"vw":40.048213},{"c":40.15,"h":40.28,"l":40.05,"n":34,"o":40.05,"t":"2026-10-14T23:00:00Z","v":2649,"vw":40.165806},{"c":40.08,"h":40.16,"l":40.08,"n":31,"o":40.15,"t":"2026-10-14T23:15:00Z","v":4457,"vw":40.107161},{"c":40.1058,"h":40.12,"l":40.03,"n":33,"o":40.09,"t":"2026-10-14T23:30:00Z","v":7311,"vw":40.110266},{"c":40.12,"h":40.1606,"l":40.12,"n":15,"o":40.1606,"t":"2026-10-14T23:45:00Z","v":1434,"vw":40.134288},{"c":39.75,"h":39.77,"l":39.54,"n":147,"o":39.54,"t":"2026-10-15T08:00:00Z","v":3813,"vw":39.683982},{"c":39.98,"h":39.98,"l":39.98,"n":1,"o":39.98,"t":"2026-10-15T08:15:00Z","v":227,"vw":39.98},{"c":40.05,"h":40.05,"l":40.05,"n":4,"o":40.05,"t":"2026-10-15T08:30:00Z","v":264,"vw":40.05},{"c":39.88,"h":39.89,"l":39.88,"n":4,"o":39.89,"t":"2026-10-15T08:45:00Z","v":648,"vw":39.883333},{"c":39.8552,"h":39.8552,"l":39.84,"n":9,"o":39.84,"t":"2026-10-15T09:30:00Z","v":912,"vw":39.852006},{"c":39.77,"h":39.8,"l":39.71,"n":30,"o":39.79,"t":"2026-10-15T10:00:00Z","v":2593,"vw":39.765323},{"c":39.78,"h":39.78,"l":39.77,"n":17,"o":39.78,"t":"2026-10-15T10:15:00Z","v":1200,"vw":39.778944},{"c":39.68,"h":39.68,"l":39.68,"n":16,"o":39.68,"t":"2026-10-15T11:00:00Z","v":539,"vw":39.68},{"c":39.82,"h":39.82,"l":39.82,"n":3,"o":39.82,"t":"2026-10-15T11:15:00Z","v":404,"vw":39.82},{"c":39.78,"h":39.78,"l":39.64,"n":3,"o":39.64,"t":"2026-10-15T11:30:00Z","v":1201,"vw":39.756667},{"c":39.7,"h":39.7727,"l":39.69,"n":28,"o":39.7727,"t":"2026-10-15T12:00:00Z","v":2647,"vw":39.723731},{"c":39.7,"h":39.77,"l":39.64,"n":17,"o":39.75,"t":"2026-10-15T12:15:00Z","v":1737,"vw":39.724569},{"c":39.7,"h":39.7,"l":39.6,"n":39,"o":39.65,"t":"2026-10-15T12:30:00Z","v":2348,"vw":39.645811},{"c":39.66,"h":39.78,"l":39.59,"n":25,"o":39.72,"t":"2026-10-15T12:45:00Z","v":4700,"vw":39.723856},{"c":39.77,"h":39.97,"l":39.66,"n":88,"o":39.7,"t":"2026-10-15T13:15:00Z","v":7328,"vw":39.779611},{"c":39.345,"h":39.915,"l":39.33,"n":3748,"o":39.77,"t":"2026-10-15T13:30:00Z","v":361041,"vw":39.561705},{"c":39.12,"h":39.36,"l":38.85,"n":3613,"o":39.36,"t":"2026-10-15T13:45:00Z","v":402484,"vw":39.093693},{"c":39.28,"h":39.46,"l":39.05,"n":3001,"o":39.1,"t":"2026-10-15T14:00:00Z","v":266201,"vw":39.291744},{"c":39.44,"h":39.525,"l":39.21,"n":1997,"o":39.28,"t":"2026-10-15T14:15:00Z","v":169996,"vw":39.340543},{"c":39.85,"h":39.8996,"l":39.4,"n":1657,"o":39.44,"t":"2026-10-15T14:30:00Z","v":175000,"vw":39.731759},{"c":40.2,"h":40.58,"l":39.795,"n":4520,"o":39.845,"t":"2026-10-15T14:45:00Z","v":669480,"vw":40.194476},{"c":40.42,"h":40.626,"l":40.16,"n":3487,"o":40.18,"t":"2026-10-15T15:00:00Z","v":383427,"vw":40.313304},{"c":40.29,"h":40.55,"l":40.265,"n":2048,"o":40.4,"t":"2026-10-15T15:15:00Z","v":123782,"vw":40.425787},{"c":40.3,"h":40.54,"l":40.23,"n":2523,"o":40.285,"t":"2026-10-15T15:30:00Z","v":159947,"vw":40.393515},{"c":40.23,"h":40.335,"l":40.1952,"n":1841,"o":40.3,"t":"2026-10-15T15:45:00Z","v":101702,"vw":40.266456},{"c":40.13,"h":40.26,"l":40.055,"n":1915,"o":40.24,"t":"2026-10-15T16:00:00Z","v":132720,"vw":40.170428},{"c":40.19,"h":40.205,"l":40.03,"n":1672,"o":40.14,"t":"2026-10-15T16:15:00Z","v":103288,"vw":40.10563},{"c":40.14,"h":40.2,"l":40.06,"n":1322,"o":40.185,"t":"2026-10-15T16:30:00Z","v":103813,"vw":40.131601},{"c":40.09,"h":40.18,"l":40.07,"n":1031,"o":40.15,"t":"2026-10-15T16:45:00Z","v":68816,"vw":40.120841},{"c":40.16,"h":40.22,"l":40.155,"n":647,"o":40.159,"t":"2026-10-15T18:00:00Z","v":51783,"vw":40.18004},{"c":40.18,"h":40.24,"l":40.11,"n":2216,"o":40.16,"t":"2026-10-15T18:15:00Z","v":202370,"vw":40.157792},{"c":40.19,"h":40.215,"l":40.11,"n":2037,"o":40.175,"t":"2026-10-15T18:30:00Z","v":178474,"vw":40.165219},{"c":40.25,"h":40.25,"l":40.17,"n":1752,"o":40.2,"t":"2026-10-15T18:45:00Z","v":113902,"vw":40.205637},{"c":40.355,"h":40.46,"l":40.215,"n":2873,"o":40.24,"t":"2026-10-15T19:00:00Z","v":273728,"vw":40.342562},{"c":40.41,"h":40.68,"l":40.369,"n":3382,"o":40.369,"t":"2026-10-15T19:15:00Z","v":311074,"vw":40.556974},{"c":40.34,"h":40.575,"l":40.285,"n":4644,"o":40.41,"t":"2026-10-15T19:30:00Z","v":465471,"vw":40.406653},{"c":40.43,"h":40.44,"l":40.25,"n":11400,"o":40.34,"t":"2026-10-15T19:45:00Z","v":1114539,"vw":40.348976},{"c":40.91,"h":42.5,"l":40.18,"n":2184,"o":40.42,"t":"2026-10-15T20:00:00Z","v":1071322,"vw":40.661652},{"c":41.1248,"h":41.28,"l":40.51,"n":901,"o":41.09,"t":"2026-10-15T20:15:00Z","v":124465,"vw":40.932301},{"c":41.39,"h":41.65,"l":41.05,"n":640,"o":41.2557,"t":"2026-10-15T20:30:00Z","v":134126,"vw":41.418867},{"c":41.19,"h":41.3824,"l":41.0077,"n":252,"o":41.3393,"t":"2026-10-15T20:45:00Z","v":57571,"vw":41.154721},{"c":41.1,"h":41.1744,"l":41.1,"n":19,"o":41.16,"t":"2026-10-15T21:00:00Z","v":4437,"vw":41.143436}],"expiry":"2026-10-16","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":0.10438298782315386,"strike":44.31234024353692,"iv":1.0552947664080823,"gamma":0.07769327894583833,"theta":-0.19811051071542612,"vega":0.00375392887986949,"rho":0.00010096107972729054,"breakevenPct":7.80758065864095},{"delta":0.15,"premium":0.1645263157894737,"strike":43.59473684210526,"iv":1.009677894736842,"gamma":0.10775052631578946,"theta":-0.25356947368421057,"vega":0.005033684210526316,"rho":0.00015119296803942436,"breakevenPct":6.211803781297896},{"delta":0.2,"premium":0.22915009041591322,"strike":43.072332730560575,"iv":0.9734687160940326,"gamma":0.13306763110307415,"theta":-0.2938245931283906,"vega":0.0060408679927667274,"rho":0.00020346906379186674,"breakevenPct":5.100686458680802},{"delta":0.25,"premium":0.2909532062391681,"strike":42.636048526863085,"iv":0.9270707105719237,"gamma":0.15878266897746968,"theta":-0.31715944540727903,"vega":0.006855112651646448,"rho":0.00025624012080956203,"breakevenPct":4.191751779374399},{"delta":0.3,"premium":0.3576991150442478,"strike":42.283185840707965,"iv":0.8909867256637168,"gamma":0.18013893805309736,"theta":-0.3327398230088496,"vega":0.007446902654867257,"rho":0.00030912518564347677,"breakevenPct":3.4972935819228432},{"delta":0.35,"premium":0.42638888888888893,"strike":41.97222222222222,"iv":0.860688888888889,"gamma":0.19937777777777776,"theta":-0.3445166666666667,"vega":0.007933333333333334,"rho":0.00036206997543870644,"breakevenPct":2.9092502696871594},{"delta":0.4,"premium":0.48782051282051286,"strike":41.705128205128204,"iv":0.8144282051282051,"gamma":0.21935641025641026,"theta":-0.33794615384615384,"vega":0.008253846153846155,"rho":0.000415488237650206,"breakevenPct":2.4100697037590137},{"delta":0.45,"premium":0.5613184931506849,"strike":41.45034246575342,"iv":0.7817503424657535,"gamma":0.23392534246575342,"theta":-0.33424075342465753,"vega":0.0085,"rho":0.0004686248150365099,"breakevenPct":1.9700508711264644},{"delta":0.5,"premium":0.6747602739726027,"strike":41.236301369863014,"iv":0.794036301369863,"gamma":0.230586301369863,"theta":-0.34001986301369863,"vega":0.0085,"rho":0.0005208289185187183,"breakevenPct":1.7258777763000255},{"delta":0.55,"premium":0.7882020547945207,"strike":41.022260273972606,"iv":0.8063222602739726,"gamma":0.2272472602739726,"theta":-0.34579897260273973,"vega":0.0085,"rho":0.0005730330220009267,"breakevenPct":1.4817046814735861},{"delta":0.6,"premium":0.8377057356608479,"strike":40.86034912718205,"iv":0.7480249376558604,"gamma":0.2374296758104738,"theta":-0.3112079800498753,"vega":0.00816483790523691,"rho":0.0006267288147120505,"breakevenPct":1.208871026317691},{"delta":0.65,"premium":0.8797880299251871,"strike":40.704488778054866,"iv":0.6815349127182044,"gamma":0.24918154613466334,"theta":-0.2719311720698254,"vega":0.007790773067331671,"rho":0.0006805977499229594,"breakevenPct":0.9327106989806971},{"delta":0.7,"premium":0.9218703241895262,"strike":40.54862842892768,"iv":0.6150448877805488,"gamma":0.2609334164588529,"theta":-0.23265436408977563,"vega":0.007416708229426435,"rho":0.0007344666851338681,"breakevenPct":0.656550371643704},{"delta":0.75,"premium":0.9877766599597586,"strike":40.41348088531187,"iv":0.5637241448692154,"gamma":0.24888812877263583,"theta":-0.19513641851106642,"vega":0.006625150905432596,"rho":0.0007871601612414439,"breakevenPct":0.48848918755249804},{"delta":0.8,"premium":1.0644869215291752,"strike":40.287726358148895,"iv":0.5192824949698189,"gamma":0.22605110663983902,"theta":-0.15841609657947683,"vega":0.0056442655935613675,"rho":0.0008393205803137872,"breakevenPct":0.36944970795647497},{"delta":0.85,"premium":1.1411971830985914,"strike":40.16197183098591,"iv":0.47484084507042257,"gamma":0.20321408450704226,"theta":-0.12169577464788735,"vega":0.004663380281690142,"rho":0.0008914809993861304,"breakevenPct":0.25041022836045224},{"delta":0.9,"premium":1.217907444668008,"strike":40.03621730382294,"iv":0.43039919517102615,"gamma":0.18037706237424544,"theta":-0.08497545271629775,"vega":0.0036824949698189124,"rho":0.0009436414184584739,"breakevenPct":0.13137074876442917}],"put":[{"delta":0.1,"premium":0.14428934752728226,"strike":37.68684113482525,"iv":1.3819005405850584,"gamma":0.0594048362489013,"theta":-0.2628917158244931,"vega":0.0037283264778607845,"rho":-0.00010983380814543091,"breakevenPct":8.877301487140864},{"delta":0.15,"premium":0.2495306859205776,"strike":38.248194945848375,"iv":1.4187671480144404,"gamma":0.07545018050541516,"theta":-0.35485036101083034,"vega":0.004995667870036101,"rho":-0.0001630003686714853,"breakevenPct":7.770232378816031},{"delta":0.2,"premium":0.36048426150121066,"strike":38.767554479418884,"iv":1.4430464891041161,"gamma":0.08978450363196126,"theta":-0.43307457627118645,"vega":0.0060280871670702185,"rho":-0.00021997362217957922,"breakevenPct":6.778955781753217},{"delta":0.25,"premium":0.49844748858447496,"strike":39.23439878234399,"iv":1.4724611872146118,"gamma":0.09938782343987823,"theta":-0.5019175038051751,"vega":0.0068219178082191785,"rho":-0.0002781517257473378,"breakevenPct":5.980700743302156},{"delta":0.3,"premium":0.6523364485981309,"strike":39.641121495327106,"iv":1.5202334579439254,"gamma":0.10582242990654206,"theta":-0.5670575700934579,"vega":0.007469345794392524,"rho":-0.00033695276204219617,"breakevenPct":5.367026585609295},{"delta":0.35,"premium":0.8145146379044684,"strike":40.089368258859785,"iv":1.524253158705701,"gamma":0.11249953775038521,"theta":-0.6062394453004623,"vega":0.007971494607087829,"rho":-0.0003961569347580967,"breakevenPct":4.672685386030788},{"delta":0.4,"premium":1.049491525423729,"strike":40.47457627118644,"iv":1.622327118644068,"gamma":0.11034237288135594,"theta":-0.6736508474576272,"vega":0.008279661016949153,"rho":-0.0004573086879500214,"breakevenPct":4.308046733585652},{"delta":0.45,"premium":1.2675044247787612,"strike":40.91327433628319,"iv":1.6407849557522123,"gamma":0.11168778761061947,"theta":-0.6971106194690265,"vega":0.008547964601769912,"rho":-0.000518230574401867,"breakevenPct":3.7724031274164544},{"delta":0.5,"premium":1.512810810810811,"strike":41.362162162162164,"iv":1.659235135135135,"gamma":0.11127567567567567,"theta":-0.7100091891891892,"vega":0.0086,"rho":-0.0005798312090294617,"breakevenPct":3.278273419050132},{"delta":0.55,"premium":2.692580645161291,"strike":42.233870967741936,"iv":2.455054838709678,"gamma":0.07494354838709677,"theta":-1.0443193548387097,"vega":0.008553225806451613,"rho":-0.0006656825708946509,"breakevenPct":4.025994362668337},{"delta":0.6,"premium":2.9183988355167396,"strike":42.76783114992722,"iv":2.3243628820960702,"gamma":0.0775457059679767,"theta":-0.9639135371179041,"vega":0.008285735080058225,"rho":-0.0007267540913366486,"breakevenPct":3.2780769067706856},{"delta":0.65,"premium":3.9985365853658514,"strike":43.93089430894309,"iv":2.694176422764226,"gamma":0.06431219512195127,"theta":-1.073358536585365,"vega":0.007972357723577236,"rho":-0.000810018746177976,"breakevenPct":3.0768016418028306},{"delta":0.7,"premium":5.034223785969886,"strike":45.15139937502835,"iv":2.9451514912452827,"gamma":0.05749488712155557,"theta":-1.1226050159897125,"vega":0.0073323227781953455,"rho":-0.0008877119034499413,"breakevenPct":2.6282145896639384},{"delta":0.75,"premium":6.164012600698483,"strike":46.47343265853807,"iv":3.091842923424763,"gamma":0.04974282134877787,"theta":-1.076695576882042,"vega":0.006701908302682982,"rho":-0.000971239955843217,"breakevenPct":2.1616018013602147},{"delta":0.8,"premium":8.67072302740497,"strike":49.09572302740497,"iv":3.6337910405610696,"gamma":0.036905819245728846,"theta":-1.111406837805961,"vega":0.005898603593435067,"rho":-0.0010908063262976997,"breakevenPct":1.8810679611650623},{"delta":0.85,"premium":22.31540610512596,"strike":62.56540610512596,"iv":6.725195138232204,"gamma":0.016533137368959533,"theta":-1.7251804650844997,"vega":0.004914195698838578,"rho":-0.0015017435656279824,"breakevenPct":2.3058252427184533},{"delta":0.9,"premium":35.63702561099749,"strike":75.80002523250984,"iv":8,"gamma":0.010388212352818473,"theta":-1.5459390401024165,"vega":0.0036948611681393534,"rho":-0.0018953225626239137,"breakevenPct":2.5169912099214864}]},"raw":{"call":[{"delta":0.1,"premium":0.10438298782315386,"strike":44.31234024353692,"iv":1.0552947664080823,"gamma":0.07769327894583833,"theta":-0.19811051071542612,"vega":0.00375392887986949,"rho":0.00010096107972729054,"breakevenPct":7.80758065864095},{"delta":0.15,"premium":0.1645263157894737,"strike":43.59473684210526,"iv":1.009677894736842,"gamma":0.10775052631578946,"theta":-0.25356947368421057,"vega":0.005033684210526316,"rho":0.00015119296803942436,"breakevenPct":6.211803781297896},{"delta":0.2,"premium":0.22915009041591322,"strike":43.072332730560575,"iv":0.9734687160940326,"gamma":0.13306763110307415,"theta":-0.2938245931283906,"vega":0.0060408679927667274,"rho":0.00020346906379186674,"breakevenPct":5.100686458680802},{"delta":0.25,"premium":0.2909532062391681,"strike":42.636048526863085,"iv":0.9270707105719237,"gamma":0.15878266897746968,"theta":-0.31715944540727903,"vega":0.006855112651646448,"rho":0.00025624012080956203,"breakevenPct":4.191751779374399},{"delta":0.3,"premium":0.3576991150442478,"strike":42.283185840707965,"iv":0.8909867256637168,"gamma":0.18013893805309736,"theta":-0.3327398230088496,"vega":0.007446902654867257,"rho":0.00030912518564347677,"breakevenPct":3.4972935819228432},{"delta":0.35,"premium":0.42638888888888893,"strike":41.97222222222222,"iv":0.860688888888889,"gamma":0.19937777777777776,"theta":-0.3445166666666667,"vega":0.007933333333333334,"rho":0.00036206997543870644,"breakevenPct":2.9092502696871594},{"delta":0.4,"premium":0.48782051282051286,"strike":41.705128205128204,"iv":0.8144282051282051,"gamma":0.21935641025641026,"theta":-0.33794615384615384,"vega":0.008253846153846155,"rho":0.000415488237650206,"breakevenPct":2.4100697037590137},{"delta":0.45,"premium":0.5613184931506849,"strike":41.45034246575342,"iv":0.7817503424657535,"gamma":0.23392534246575342,"theta":-0.33424075342465753,"vega":0.0085,"rho":0.0004686248150365099,"breakevenPct":1.9700508711264644},{"delta":0.5,"premium":0.6747602739726027,"strike":41.236301369863014,"iv":0.794036301369863,"gamma":0.230586301369863,"theta":-0.34001986301369863,"vega":0.0085,"rho":0.0005208289185187183,"breakevenPct":1.7258777763000255},{"delta":0.55,"premium":0.7882020547945207,"strike":41.022260273972606,"iv":0.8063222602739726,"gamma":0.2272472602739726,"theta":-0.34579897260273973,"vega":0.0085,"rho":0.0005730330220009267,"breakevenPct":1.4817046814735861},{"delta":0.6,"premium":0.8377057356608479,"strike":40.86034912718205,"iv":0.7480249376558604,"gamma":0.2374296758104738,"theta":-0.3112079800498753,"vega":0.00816483790523691,"rho":0.0006267288147120505,"breakevenPct":1.208871026317691},{"delta":0.65,"premium":0.8797880299251871,"strike":40.704488778054866,"iv":0.6815349127182044,"gamma":0.24918154613466334,"theta":-0.2719311720698254,"vega":0.007790773067331671,"rho":0.0006805977499229594,"breakevenPct":0.9327106989806971},{"delta":0.7,"premium":0.9218703241895262,"strike":40.54862842892768,"iv":0.6150448877805488,"gamma":0.2609334164588529,"theta":-0.23265436408977563,"vega":0.007416708229426435,"rho":0.0007344666851338681,"breakevenPct":0.656550371643704},{"delta":0.75,"premium":0.9877766599597586,"strike":40.41348088531187,"iv":0.5637241448692154,"gamma":0.24888812877263583,"theta":-0.19513641851106642,"vega":0.006625150905432596,"rho":0.0007871601612414439,"breakevenPct":0.48848918755249804},{"delta":0.8,"premium":1.0644869215291752,"strike":40.287726358148895,"iv":0.5192824949698189,"gamma":0.22605110663983902,"theta":-0.15841609657947683,"vega":0.0056442655935613675,"rho":0.0008393205803137872,"breakevenPct":0.36944970795647497},{"delta":0.85,"premium":1.1411971830985914,"strike":40.16197183098591,"iv":0.47484084507042257,"gamma":0.20321408450704226,"theta":-0.12169577464788735,"vega":0.004663380281690142,"rho":0.0008914809993861304,"breakevenPct":0.25041022836045224},{"delta":0.9,"premium":1.217907444668008,"strike":40.03621730382294,"iv":0.43039919517102615,"gamma":0.18037706237424544,"theta":-0.08497545271629775,"vega":0.0036824949698189124,"rho":0.0009436414184584739,"breakevenPct":0.13137074876442917}],"put":[{"delta":0.1,"premium":0.14428934752728226,"strike":37.68684113482525,"iv":1.3819005405850584,"gamma":0.0594048362489013,"theta":-0.2628917158244931,"vega":0.0037283264778607845,"rho":-0.00010983380814543091,"breakevenPct":8.877301487140864},{"delta":0.15,"premium":0.2495306859205776,"strike":38.248194945848375,"iv":1.4187671480144404,"gamma":0.07545018050541516,"theta":-0.35485036101083034,"vega":0.004995667870036101,"rho":-0.0001630003686714853,"breakevenPct":7.770232378816031},{"delta":0.2,"premium":0.36048426150121066,"strike":38.767554479418884,"iv":1.4430464891041161,"gamma":0.08978450363196126,"theta":-0.43307457627118645,"vega":0.0060280871670702185,"rho":-0.00021997362217957922,"breakevenPct":6.778955781753217},{"delta":0.25,"premium":0.49844748858447496,"strike":39.23439878234399,"iv":1.4724611872146118,"gamma":0.09938782343987823,"theta":-0.5019175038051751,"vega":0.0068219178082191785,"rho":-0.0002781517257473378,"breakevenPct":5.980700743302156},{"delta":0.3,"premium":0.6523364485981309,"strike":39.641121495327106,"iv":1.5202334579439254,"gamma":0.10582242990654206,"theta":-0.5670575700934579,"vega":0.007469345794392524,"rho":-0.00033695276204219617,"breakevenPct":5.367026585609295},{"delta":0.35,"premium":0.8145146379044684,"strike":40.089368258859785,"iv":1.524253158705701,"gamma":0.11249953775038521,"theta":-0.6062394453004623,"vega":0.007971494607087829,"rho":-0.0003961569347580967,"breakevenPct":4.672685386030788},{"delta":0.4,"premium":1.049491525423729,"strike":40.47457627118644,"iv":1.622327118644068,"gamma":0.11034237288135594,"theta":-0.6736508474576272,"vega":0.008279661016949153,"rho":-0.0004573086879500214,"breakevenPct":4.308046733585652},{"delta":0.45,"premium":1.2675044247787612,"strike":40.91327433628319,"iv":1.6407849557522123,"gamma":0.11168778761061947,"theta":-0.6971106194690265,"vega":0.008547964601769912,"rho":-0.000518230574401867,"breakevenPct":3.7724031274164544},{"delta":0.5,"premium":1.512810810810811,"strike":41.362162162162164,"iv":1.659235135135135,"gamma":0.11127567567567567,"theta":-0.7100091891891892,"vega":0.0086,"rho":-0.0005798312090294617,"breakevenPct":3.278273419050132},{"delta":0.55,"premium":2.692580645161291,"strike":42.233870967741936,"iv":2.455054838709678,"gamma":0.07494354838709677,"theta":-1.0443193548387097,"vega":0.008553225806451613,"rho":-0.0006656825708946509,"breakevenPct":4.025994362668337},{"delta":0.6,"premium":2.9183988355167396,"strike":42.76783114992722,"iv":2.3243628820960702,"gamma":0.0775457059679767,"theta":-0.9639135371179041,"vega":0.008285735080058225,"rho":-0.0007267540913366486,"breakevenPct":3.2780769067706856},{"delta":0.65,"premium":3.9985365853658514,"strike":43.93089430894309,"iv":2.694176422764226,"gamma":0.06431219512195127,"theta":-1.073358536585365,"vega":0.007972357723577236,"rho":-0.000810018746177976,"breakevenPct":3.0768016418028306},{"delta":0.7,"premium":5.034223785969886,"strike":45.15139937502835,"iv":2.9451514912452827,"gamma":0.05749488712155557,"theta":-1.1226050159897125,"vega":0.0073323227781953455,"rho":-0.0008877119034499413,"breakevenPct":2.6282145896639384},{"delta":0.75,"premium":6.164012600698483,"strike":46.47343265853807,"iv":3.091842923424763,"gamma":0.04974282134877787,"theta":-1.076695576882042,"vega":0.006701908302682982,"rho":-0.000971239955843217,"breakevenPct":2.1616018013602147},{"delta":0.8,"premium":8.67072302740497,"strike":49.09572302740497,"iv":3.6337910405610696,"gamma":0.036905819245728846,"theta":-1.111406837805961,"vega":0.005898603593435067,"rho":-0.0010908063262976997,"breakevenPct":1.8810679611650623},{"delta":0.85,"premium":22.31540610512596,"strike":62.56540610512596,"iv":6.725195138232204,"gamma":0.016533137368959533,"theta":-1.7251804650844997,"vega":0.004914195698838578,"rho":-0.0015017435656279824,"breakevenPct":2.3058252427184533},{"delta":0.9,"premium":35.63702561099749,"strike":75.80002523250984,"iv":8,"gamma":0.010388212352818473,"theta":-1.5459390401024165,"vega":0.0036948611681393534,"rho":-0.0018953225626239137,"breakevenPct":2.5169912099214864}]}},"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"}}