{"symbol":"AAP","url":"https://intraalpha.com/companies/AAP","capturedAt":"2026-10-15T20:34:48.407Z","state":"ready","quote":{"symbol":"AAP","last_price":43.92,"prev_close":41.62,"regular_close":43.92,"change":2.3,"change_pct":5.5262,"regular_change":2.3,"regular_change_pct":5.5262,"extended_change":0,"extended_change_pct":0,"bid":42.63,"ask":43.92,"bid_size":200,"ask_size":100,"volume":1611624,"vwap":43.426854,"open":42.43,"high":44,"low":42.2501,"close":43.92,"trade_count":23365,"last_trade_at":"2026-10-15T20:10:00.002547156Z","last_quote_at":"2026-10-15T20:05:31.77105678Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:26.751251653-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"AAP","fetched_at":"2026-10-15T20:34:47.166452+00:00","name":"Advance Auto Parts Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Advance Auto Parts, Inc. (Advance) is an American automotive aftermarket parts provider. Headquartered in Raleigh, North Carolina, it serves both professional installer and do-it-yourself (DIY) customers.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2513848000,"ebitda":629000000,"pe_ratio":23.25,"peg_ratio":0.768,"book_value":37.62,"dividend_per_share":1,"dividend_yield":0.0239,"eps":1.79,"revenue_ttm":8622000000,"gross_profit_ttm":3892000000,"profit_margin":0.0099,"operating_margin_ttm":0.0555,"return_on_assets_ttm":0.0207,"return_on_equity_ttm":0.0489,"quarterly_earnings_growth":2.6,"quarterly_revenue_growth":-0.005,"analyst_target_price":49.95,"analyst_number":0,"beta":1.088,"fifty_two_week_high":64.24,"fifty_two_week_low":37.11,"fifty_day_ma":45.27,"two_hundred_day_ma":51.5,"shares_outstanding":60400000,"forward_pe":10.76,"price_to_sales":0.292,"price_to_book":1.1,"ev_to_revenue":0.53,"ev_to_ebitda":7.74},"bars":[{"c":40.97,"h":41.05,"l":40.863,"n":139,"o":41.04,"t":"2026-10-08T13:30:00Z","v":18931,"vw":41.029781},{"c":41.048,"h":41.075,"l":40.89,"n":259,"o":40.96,"t":"2026-10-08T13:35:00Z","v":13473,"vw":40.986606},{"c":41.3,"h":41.365,"l":41.0501,"n":105,"o":41.14,"t":"2026-10-08T13:40:00Z","v":5769,"vw":41.235648},{"c":41.46,"h":41.61,"l":41.3883,"n":112,"o":41.4,"t":"2026-10-08T13:45:00Z","v":8027,"vw":41.431594},{"c":41.55,"h":41.6008,"l":41.46,"n":77,"o":41.478,"t":"2026-10-08T13:50:00Z","v":4234,"vw":41.514586},{"c":41.59,"h":41.64,"l":41.52,"n":104,"o":41.64,"t":"2026-10-08T13:55:00Z","v":2905,"vw":41.585004},{"c":41.595,"h":41.65,"l":41.5,"n":92,"o":41.52,"t":"2026-10-08T14:00:00Z","v":5516,"vw":41.58131},{"c":41.58,"h":41.74,"l":41.56,"n":500,"o":41.65,"t":"2026-10-08T14:05:00Z","v":22447,"vw":41.635014},{"c":41.635,"h":41.705,"l":41.54,"n":264,"o":41.65,"t":"2026-10-08T14:10:00Z","v":28655,"vw":41.620981},{"c":41.35,"h":41.6375,"l":41.35,"n":131,"o":41.6,"t":"2026-10-08T14:15:00Z","v":10521,"vw":41.59643},{"c":41.36,"h":41.52,"l":41.35,"n":118,"o":41.35,"t":"2026-10-08T14:20:00Z","v":4543,"vw":41.414415},{"c":41.555,"h":41.555,"l":41.36,"n":254,"o":41.36,"t":"2026-10-08T14:25:00Z","v":9428,"vw":41.499962},{"c":41.525,"h":41.62,"l":41.52,"n":173,"o":41.52,"t":"2026-10-08T14:30:00Z","v":5614,"vw":41.578069},{"c":41.5,"h":41.55,"l":41.47,"n":256,"o":41.51,"t":"2026-10-08T14:35:00Z","v":8290,"vw":41.516864},{"c":41.41,"h":41.485,"l":41.41,"n":123,"o":41.485,"t":"2026-10-08T14:40:00Z","v":5800,"vw":41.452207},{"c":41.26,"h":41.47,"l":41.26,"n":311,"o":41.435,"t":"2026-10-08T14:45:00Z","v":15620,"vw":41.364249},{"c":41.075,"h":41.23,"l":41.07,"n":162,"o":41.23,"t":"2026-10-08T14:50:00Z","v":3990,"vw":41.14302},{"c":41.065,"h":41.1099,"l":41.01,"n":251,"o":41.08,"t":"2026-10-08T14:55:00Z","v":8224,"vw":41.056003},{"c":41.195,"h":41.195,"l":41.035,"n":144,"o":41.055,"t":"2026-10-08T15:00:00Z","v":3799,"vw":41.115895},{"c":41.1101,"h":41.22,"l":41.1101,"n":131,"o":41.22,"t":"2026-10-08T15:05:00Z","v":7749,"vw":41.14762},{"c":40.94,"h":41.14,"l":40.94,"n":214,"o":41.12,"t":"2026-10-08T15:10:00Z","v":9717,"vw":41.009492},{"c":40.86,"h":40.99,"l":40.85,"n":106,"o":40.93,"t":"2026-10-08T15:15:00Z","v":4123,"vw":40.931496},{"c":40.93,"h":40.93,"l":40.86,"n":98,"o":40.86,"t":"2026-10-08T15:20:00Z","v":2652,"vw":40.903382},{"c":41.055,"h":41.055,"l":40.925,"n":169,"o":40.925,"t":"2026-10-08T15:25:00Z","v":5014,"vw":40.997639},{"c":41.2125,"h":41.2125,"l":41.055,"n":151,"o":41.06,"t":"2026-10-08T15:30:00Z","v":5923,"vw":41.113111},{"c":41.4,"h":41.41,"l":41.21,"n":301,"o":41.21,"t":"2026-10-08T15:35:00Z","v":9187,"vw":41.344288},{"c":41.41,"h":41.47,"l":41.36,"n":203,"o":41.375,"t":"2026-10-08T15:40:00Z","v":7078,"vw":41.414209},{"c":41.22,"h":41.4748,"l":41.19,"n":367,"o":41.41,"t":"2026-10-08T15:45:00Z","v":24010,"vw":41.397684},{"c":41.165,"h":41.23,"l":41.145,"n":230,"o":41.19,"t":"2026-10-08T15:50:00Z","v":7542,"vw":41.184702},{"c":41.17,"h":41.21,"l":41.165,"n":164,"o":41.165,"t":"2026-10-08T15:55:00Z","v":6293,"vw":41.181511},{"c":41.245,"h":41.3125,"l":41.165,"n":248,"o":41.165,"t":"2026-10-08T16:00:00Z","v":8055,"vw":41.232691},{"c":41.32,"h":41.4123,"l":41.21,"n":238,"o":41.245,"t":"2026-10-08T16:05:00Z","v":6957,"vw":41.302944},{"c":41.32,"h":41.34,"l":41.27,"n":158,"o":41.34,"t":"2026-10-08T16:10:00Z","v":3484,"vw":41.304481},{"c":41.515,"h":41.82,"l":41.34,"n":630,"o":41.37,"t":"2026-10-08T16:15:00Z","v":27033,"vw":41.574281},{"c":41.5,"h":41.58,"l":41.4759,"n":145,"o":41.49,"t":"2026-10-08T16:20:00Z","v":5116,"vw":41.515059},{"c":41.515,"h":41.525,"l":41.5125,"n":52,"o":41.525,"t":"2026-10-08T16:25:00Z","v":1553,"vw":41.518438},{"c":41.68,"h":41.6901,"l":41.515,"n":240,"o":41.515,"t":"2026-10-08T16:30:00Z","v":9542,"vw":41.594257},{"c":41.605,"h":41.67,"l":41.59,"n":191,"o":41.665,"t":"2026-10-08T16:35:00Z","v":5904,"vw":41.6378},{"c":41.75,"h":41.75,"l":41.605,"n":208,"o":41.605,"t":"2026-10-08T16:40:00Z","v":9197,"vw":41.682642},{"c":41.7,"h":41.7,"l":41.64,"n":191,"o":41.68,"t":"2026-10-08T16:45:00Z","v":5382,"vw":41.68},{"c":41.86,"h":41.86,"l":41.69,"n":443,"o":41.72,"t":"2026-10-08T16:50:00Z","v":16615,"vw":41.743919},{"c":41.94,"h":41.96,"l":41.84,"n":177,"o":41.89,"t":"2026-10-08T16:55:00Z","v":4908,"vw":41.923217},{"c":41.85,"h":41.9999,"l":41.85,"n":313,"o":41.9653,"t":"2026-10-08T17:00:00Z","v":14746,"vw":41.899765},{"c":41.96,"h":42,"l":41.9,"n":207,"o":41.91,"t":"2026-10-08T17:05:00Z","v":7897,"vw":41.95306},{"c":42.03,"h":42.06,"l":42,"n":205,"o":42,"t":"2026-10-08T17:10:00Z","v":6193,"vw":42.03244},{"c":42.09,"h":42.15,"l":42.015,"n":247,"o":42.015,"t":"2026-10-08T17:15:00Z","v":10323,"vw":42.065145},{"c":42.19,"h":42.19,"l":42.1275,"n":204,"o":42.1275,"t":"2026-10-08T17:20:00Z","v":5080,"vw":42.156108},{"c":42.21,"h":42.25,"l":42.11,"n":179,"o":42.205,"t":"2026-10-08T17:25:00Z","v":6435,"vw":42.18662},{"c":42.205,"h":42.25,"l":42.205,"n":199,"o":42.21,"t":"2026-10-08T17:30:00Z","v":4351,"vw":42.222456},{"c":42.185,"h":42.26,"l":42.16,"n":208,"o":42.205,"t":"2026-10-08T17:35:00Z","v":7986,"vw":42.195702},{"c":42.305,"h":42.31,"l":42.1,"n":277,"o":42.185,"t":"2026-10-08T17:40:00Z","v":13794,"vw":42.15937},{"c":42.22,"h":42.36,"l":42.21,"n":196,"o":42.31,"t":"2026-10-08T17:45:00Z","v":8949,"vw":42.296317},{"c":42.28,"h":42.35,"l":42.19,"n":240,"o":42.19,"t":"2026-10-08T17:50:00Z","v":9573,"vw":42.254985},{"c":42.26,"h":42.29,"l":42.1468,"n":287,"o":42.28,"t":"2026-10-08T17:55:00Z","v":19998,"vw":42.256844},{"c":42.225,"h":42.28,"l":42.225,"n":221,"o":42.24,"t":"2026-10-08T18:00:00Z","v":7699,"vw":42.250909},{"c":42.25,"h":42.25,"l":42.2074,"n":94,"o":42.21,"t":"2026-10-08T18:05:00Z","v":2711,"vw":42.221749},{"c":42.23,"h":42.2883,"l":42.1901,"n":150,"o":42.2883,"t":"2026-10-08T18:10:00Z","v":5149,"vw":42.248119},{"c":42.19,"h":42.24,"l":42.19,"n":183,"o":42.23,"t":"2026-10-08T18:15:00Z","v":5868,"vw":42.221196},{"c":42.165,"h":42.21,"l":42.12,"n":265,"o":42.155,"t":"2026-10-08T18:20:00Z","v":8013,"vw":42.176674},{"c":42.1,"h":42.16,"l":42.09,"n":193,"o":42.16,"t":"2026-10-08T18:25:00Z","v":7707,"vw":42.12223},{"c":42.0799,"h":42.095,"l":42.04,"n":166,"o":42.095,"t":"2026-10-08T18:30:00Z","v":4215,"vw":42.070198},{"c":42.015,"h":42.04,"l":41.99,"n":217,"o":42.02,"t":"2026-10-08T18:35:00Z","v":14421,"vw":42.005418},{"c":41.995,"h":42.0499,"l":41.995,"n":201,"o":42.04,"t":"2026-10-08T18:40:00Z","v":9419,"vw":42.015072},{"c":42.065,"h":42.13,"l":42,"n":441,"o":42.01,"t":"2026-10-08T18:45:00Z","v":22333,"vw":42.040404},{"c":42.04,"h":42.07,"l":42,"n":212,"o":42.04,"t":"2026-10-08T18:50:00Z","v":6510,"vw":42.034605},{"c":42.01,"h":42.05,"l":42.01,"n":248,"o":42.05,"t":"2026-10-08T18:55:00Z","v":7341,"vw":42.030841},{"c":42.09,"h":42.12,"l":42.025,"n":284,"o":42.03,"t":"2026-10-08T19:00:00Z","v":8812,"vw":42.066448},{"c":42.165,"h":42.165,"l":42.09,"n":256,"o":42.12,"t":"2026-10-08T19:05:00Z","v":7705,"vw":42.122606},{"c":42.11,"h":42.185,"l":42.11,"n":307,"o":42.17,"t":"2026-10-08T19:10:00Z","v":9884,"vw":42.159029},{"c":42.12,"h":42.1354,"l":42.08,"n":255,"o":42.11,"t":"2026-10-08T19:15:00Z","v":6353,"vw":42.10398},{"c":42.17,"h":42.17,"l":42.12,"n":275,"o":42.12,"t":"2026-10-08T19:20:00Z","v":6865,"vw":42.143356},{"c":42.015,"h":42.18,"l":41.99,"n":497,"o":42.17,"t":"2026-10-08T19:25:00Z","v":23737,"vw":42.129956},{"c":41.93,"h":42.03,"l":41.91,"n":385,"o":42,"t":"2026-10-08T19:30:00Z","v":22811,"vw":41.973218},{"c":42.1,"h":42.135,"l":41.96,"n":325,"o":41.96,"t":"2026-10-08T19:35:00Z","v":11451,"vw":42.038237},{"c":42.08,"h":42.11,"l":42.055,"n":360,"o":42.11,"t":"2026-10-08T19:40:00Z","v":11892,"vw":42.076728},{"c":42.24,"h":42.3,"l":42.119,"n":590,"o":42.119,"t":"2026-10-08T19:45:00Z","v":24050,"vw":42.212914},{"c":42.28,"h":42.28,"l":42.17,"n":582,"o":42.23,"t":"2026-10-08T19:50:00Z","v":28989,"vw":42.217324},{"c":42.39,"h":42.52,"l":42.19,"n":2669,"o":42.26,"t":"2026-10-08T19:55:00Z","v":181063,"vw":42.401872},{"c":42.15,"h":42.4,"l":42.13,"n":50,"o":42.4,"t":"2026-10-08T20:00:00Z","v":640887,"vw":42.399807},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-10-09T08:00:00Z","v":191,"vw":42.5},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-09T12:30:00Z","v":1000,"vw":42.4},{"c":42.45,"h":42.45,"l":42.45,"n":5,"o":42.45,"t":"2026-10-09T13:20:00Z","v":200,"vw":42.45},{"c":42.363,"h":42.595,"l":41.9,"n":164,"o":42.52,"t":"2026-10-09T13:30:00Z","v":19108,"vw":42.482476},{"c":42.69,"h":42.81,"l":42.45,"n":197,"o":42.45,"t":"2026-10-09T13:35:00Z","v":14312,"vw":42.625159},{"c":42.48,"h":42.71,"l":42.43,"n":374,"o":42.63,"t":"2026-10-09T13:40:00Z","v":29975,"vw":42.499648},{"c":42.515,"h":42.53,"l":42.37,"n":219,"o":42.475,"t":"2026-10-09T13:45:00Z","v":10598,"vw":42.447542},{"c":42.56,"h":42.68,"l":42.47,"n":141,"o":42.5,"t":"2026-10-09T13:50:00Z","v":8852,"vw":42.51984},{"c":42.705,"h":42.75,"l":42.51,"n":313,"o":42.5101,"t":"2026-10-09T13:55:00Z","v":31148,"vw":42.553155},{"c":42.4,"h":42.75,"l":42.39,"n":560,"o":42.75,"t":"2026-10-09T14:00:00Z","v":27045,"vw":42.536274},{"c":42.46,"h":42.49,"l":42.43,"n":202,"o":42.43,"t":"2026-10-09T14:05:00Z","v":5705,"vw":42.465969},{"c":42.06,"h":42.5,"l":42.0016,"n":347,"o":42.5,"t":"2026-10-09T14:10:00Z","v":12933,"vw":42.296657},{"c":42.14,"h":42.28,"l":42.08,"n":218,"o":42.11,"t":"2026-10-09T14:15:00Z","v":7261,"vw":42.181083},{"c":42.08,"h":42.21,"l":42.08,"n":204,"o":42.14,"t":"2026-10-09T14:20:00Z","v":5403,"vw":42.152312},{"c":42.025,"h":42.17,"l":42.025,"n":289,"o":42.11,"t":"2026-10-09T14:25:00Z","v":13412,"vw":42.095572},{"c":41.945,"h":42.11,"l":41.9444,"n":204,"o":42.045,"t":"2026-10-09T14:30:00Z","v":4599,"vw":42.018112},{"c":41.945,"h":41.99,"l":41.91,"n":257,"o":41.945,"t":"2026-10-09T14:35:00Z","v":12006,"vw":41.94676},{"c":41.95,"h":42,"l":41.945,"n":165,"o":41.945,"t":"2026-10-09T14:40:00Z","v":3794,"vw":41.96452},{"c":42.01,"h":42.12,"l":41.94,"n":256,"o":41.945,"t":"2026-10-09T14:45:00Z","v":11076,"vw":41.971271},{"c":41.97,"h":41.995,"l":41.93,"n":143,"o":41.95,"t":"2026-10-09T14:50:00Z","v":4391,"vw":41.967217},{"c":41.99,"h":41.99,"l":41.92,"n":235,"o":41.98,"t":"2026-10-09T14:55:00Z","v":10190,"vw":41.962703},{"c":41.955,"h":42.065,"l":41.91,"n":332,"o":41.965,"t":"2026-10-09T15:00:00Z","v":14274,"vw":41.97817},{"c":41.855,"h":41.96,"l":41.85,"n":176,"o":41.96,"t":"2026-10-09T15:05:00Z","v":5304,"vw":41.893022},{"c":41.97,"h":41.97,"l":41.855,"n":161,"o":41.855,"t":"2026-10-09T15:10:00Z","v":6467,"vw":41.92408},{"c":42.005,"h":42.07,"l":41.96,"n":163,"o":42,"t":"2026-10-09T15:15:00Z","v":6096,"vw":42.013402},{"c":41.9001,"h":42.005,"l":41.9,"n":198,"o":42.005,"t":"2026-10-09T15:20:00Z","v":6775,"vw":41.943064},{"c":41.94,"h":41.96,"l":41.9,"n":168,"o":41.93,"t":"2026-10-09T15:25:00Z","v":6514,"vw":41.935663},{"c":41.955,"h":42.01,"l":41.955,"n":137,"o":41.99,"t":"2026-10-09T15:30:00Z","v":4718,"vw":41.966653},{"c":41.935,"h":41.96,"l":41.88,"n":195,"o":41.94,"t":"2026-10-09T15:35:00Z","v":7105,"vw":41.924774},{"c":41.77,"h":41.92,"l":41.76,"n":318,"o":41.92,"t":"2026-10-09T15:40:00Z","v":11358,"vw":41.833716},{"c":41.785,"h":41.81,"l":41.74,"n":228,"o":41.76,"t":"2026-10-09T15:45:00Z","v":8013,"vw":41.768843},{"c":41.75,"h":41.85,"l":41.75,"n":232,"o":41.785,"t":"2026-10-09T15:50:00Z","v":7657,"vw":41.800153},{"c":41.74,"h":41.77,"l":41.69,"n":265,"o":41.76,"t":"2026-10-09T15:55:00Z","v":10946,"vw":41.741816},{"c":41.68,"h":41.72,"l":41.63,"n":197,"o":41.72,"t":"2026-10-09T16:00:00Z","v":6930,"vw":41.668567},{"c":41.695,"h":41.74,"l":41.67,"n":116,"o":41.675,"t":"2026-10-09T16:05:00Z","v":3892,"vw":41.693428},{"c":41.71,"h":41.71,"l":41.655,"n":152,"o":41.67,"t":"2026-10-09T16:10:00Z","v":4611,"vw":41.679309},{"c":41.86,"h":41.91,"l":41.68,"n":187,"o":41.7,"t":"2026-10-09T16:15:00Z","v":10546,"vw":41.804548},{"c":41.865,"h":41.95,"l":41.81,"n":163,"o":41.855,"t":"2026-10-09T16:20:00Z","v":5919,"vw":41.876828},{"c":41.845,"h":41.87,"l":41.835,"n":118,"o":41.86,"t":"2026-10-09T16:25:00Z","v":3015,"vw":41.856846},{"c":41.715,"h":41.835,"l":41.715,"n":210,"o":41.82,"t":"2026-10-09T16:30:00Z","v":5513,"vw":41.779443},{"c":41.82,"h":41.86,"l":41.715,"n":156,"o":41.715,"t":"2026-10-09T16:35:00Z","v":6309,"vw":41.78442},{"c":41.885,"h":41.93,"l":41.8301,"n":193,"o":41.835,"t":"2026-10-09T16:40:00Z","v":7342,"vw":41.88193},{"c":41.895,"h":41.97,"l":41.88,"n":189,"o":41.925,"t":"2026-10-09T16:45:00Z","v":4821,"vw":41.924315},{"c":41.875,"h":41.94,"l":41.87,"n":183,"o":41.9,"t":"2026-10-09T16:50:00Z","v":4257,"vw":41.9054},{"c":41.925,"h":41.95,"l":41.87,"n":179,"o":41.87,"t":"2026-10-09T16:55:00Z","v":6052,"vw":41.904132},{"c":42,"h":42,"l":41.925,"n":210,"o":41.925,"t":"2026-10-09T17:00:00Z","v":6584,"vw":41.977298},{"c":41.99,"h":42.04,"l":41.98,"n":238,"o":42,"t":"2026-10-09T17:05:00Z","v":7899,"vw":42.010505},{"c":41.9101,"h":42,"l":41.9101,"n":156,"o":41.995,"t":"2026-10-09T17:10:00Z","v":4236,"vw":41.959336},{"c":42.025,"h":42.03,"l":41.92,"n":150,"o":41.925,"t":"2026-10-09T17:15:00Z","v":4789,"vw":41.967464},{"c":42.025,"h":42.05,"l":41.96,"n":209,"o":42.03,"t":"2026-10-09T17:20:00Z","v":6630,"vw":41.992465},{"c":42.07,"h":42.07,"l":41.99,"n":159,"o":41.99,"t":"2026-10-09T17:25:00Z","v":5271,"vw":42.028082},{"c":42.075,"h":42.12,"l":42.0634,"n":199,"o":42.08,"t":"2026-10-09T17:30:00Z","v":5870,"vw":42.090224},{"c":42.1,"h":42.12,"l":42.08,"n":197,"o":42.09,"t":"2026-10-09T17:35:00Z","v":5699,"vw":42.095612},{"c":42.205,"h":42.205,"l":42.1,"n":181,"o":42.1,"t":"2026-10-09T17:40:00Z","v":5185,"vw":42.161766},{"c":42.21,"h":42.23,"l":42.18,"n":236,"o":42.21,"t":"2026-10-09T17:45:00Z","v":6655,"vw":42.200924},{"c":42.15,"h":42.21,"l":42.12,"n":211,"o":42.21,"t":"2026-10-09T17:50:00Z","v":5637,"vw":42.165956},{"c":42.18,"h":42.18,"l":42.13,"n":200,"o":42.15,"t":"2026-10-09T17:55:00Z","v":7331,"vw":42.161969},{"c":42.12,"h":42.18,"l":42.1,"n":273,"o":42.16,"t":"2026-10-09T18:00:00Z","v":10343,"vw":42.138096},{"c":42.14,"h":42.16,"l":42.105,"n":229,"o":42.12,"t":"2026-10-09T18:05:00Z","v":8815,"vw":42.131004},{"c":42.12,"h":42.2,"l":42.11,"n":270,"o":42.14,"t":"2026-10-09T18:10:00Z","v":9823,"vw":42.161098},{"c":41.98,"h":42.12,"l":41.92,"n":464,"o":42.12,"t":"2026-10-09T18:15:00Z","v":18301,"vw":41.96526},{"c":41.935,"h":41.99,"l":41.9,"n":328,"o":41.99,"t":"2026-10-09T18:20:00Z","v":12328,"vw":41.940599},{"c":41.895,"h":41.95,"l":41.89,"n":273,"o":41.93,"t":"2026-10-09T18:25:00Z","v":10441,"vw":41.90802},{"c":42.05,"h":42.08,"l":41.835,"n":337,"o":41.895,"t":"2026-10-09T18:30:00Z","v":15492,"vw":41.944881},{"c":42.05,"h":42.135,"l":42.045,"n":294,"o":42.07,"t":"2026-10-09T18:35:00Z","v":10625,"vw":42.07068},{"c":41.94,"h":42.05,"l":41.94,"n":345,"o":42.05,"t":"2026-10-09T18:40:00Z","v":15556,"vw":41.991178},{"c":42,"h":42.02,"l":41.925,"n":349,"o":41.93,"t":"2026-10-09T18:45:00Z","v":13916,"vw":41.967912},{"c":41.875,"h":42.055,"l":41.865,"n":338,"o":42.03,"t":"2026-10-09T18:50:00Z","v":14312,"vw":41.951931},{"c":41.905,"h":41.92,"l":41.87,"n":380,"o":41.89,"t":"2026-10-09T18:55:00Z","v":18098,"vw":41.890833},{"c":41.96,"h":41.96,"l":41.92,"n":286,"o":41.93,"t":"2026-10-09T19:00:00Z","v":10524,"vw":41.940111},{"c":42.055,"h":42.065,"l":41.955,"n":307,"o":41.955,"t":"2026-10-09T19:05:00Z","v":16377,"vw":41.994578},{"c":42.045,"h":42.11,"l":42.04,"n":297,"o":42.055,"t":"2026-10-09T19:10:00Z","v":13444,"vw":42.067618},{"c":42.1199,"h":42.12,"l":42.04,"n":311,"o":42.04,"t":"2026-10-09T19:15:00Z","v":16053,"vw":42.078503},{"c":42.048,"h":42.12,"l":42.048,"n":403,"o":42.1,"t":"2026-10-09T19:20:00Z","v":19573,"vw":42.095035},{"c":42.03,"h":42.1,"l":42.01,"n":470,"o":42.04,"t":"2026-10-09T19:25:00Z","v":24346,"vw":42.05876},{"c":42.02,"h":42.1,"l":42.015,"n":501,"o":42.02,"t":"2026-10-09T19:30:00Z","v":21746,"vw":42.052166},{"c":42.048,"h":42.06,"l":41.985,"n":446,"o":42.015,"t":"2026-10-09T19:35:00Z","v":19026,"vw":42.021993},{"c":42.1,"h":42.15,"l":42.05,"n":979,"o":42.05,"t":"2026-10-09T19:40:00Z","v":55700,"vw":42.102266},{"c":42.12,"h":42.14,"l":42.08,"n":699,"o":42.1,"t":"2026-10-09T19:45:00Z","v":39272,"vw":42.103696},{"c":42.12,"h":42.17,"l":42.1,"n":637,"o":42.11,"t":"2026-10-09T19:50:00Z","v":31738,"vw":42.13241},{"c":42.31,"h":42.315,"l":42.1,"n":2706,"o":42.12,"t":"2026-10-09T19:55:00Z","v":182678,"vw":42.22138},{"c":42.3,"h":42.3,"l":42.3,"n":17,"o":42.3,"t":"2026-10-09T20:00:00Z","v":225806,"vw":42.3},{"c":41.601,"h":41.601,"l":41.601,"n":3,"o":41.601,"t":"2026-10-09T20:20:00Z","v":113,"vw":41.601},{"c":42.9,"h":42.9,"l":42.85,"n":10,"o":42.85,"t":"2026-10-12T13:25:00Z","v":302,"vw":42.876636},{"c":41.755,"h":42.73,"l":41.683,"n":152,"o":42.73,"t":"2026-10-12T13:30:00Z","v":16215,"vw":41.897761},{"c":41.24,"h":41.76,"l":41.24,"n":229,"o":41.76,"t":"2026-10-12T13:35:00Z","v":17417,"vw":41.551834},{"c":41,"h":41.335,"l":40.915,"n":247,"o":41.24,"t":"2026-10-12T13:40:00Z","v":17941,"vw":41.098592},{"c":40.86,"h":41.065,"l":40.84,"n":315,"o":40.95,"t":"2026-10-12T13:45:00Z","v":14817,"vw":40.907569},{"c":40.995,"h":41.05,"l":40.875,"n":180,"o":40.89,"t":"2026-10-12T13:50:00Z","v":5907,"vw":40.98816},{"c":41.385,"h":41.385,"l":40.995,"n":198,"o":40.995,"t":"2026-10-12T13:55:00Z","v":15549,"vw":41.243585},{"c":41.325,"h":41.46,"l":41.155,"n":375,"o":41.42,"t":"2026-10-12T14:00:00Z","v":18408,"vw":41.31554},{"c":41.44,"h":41.5,"l":41.3,"n":265,"o":41.325,"t":"2026-10-12T14:05:00Z","v":12057,"vw":41.402474},{"c":41.65,"h":41.7099,"l":41.4,"n":188,"o":41.445,"t":"2026-10-12T14:10:00Z","v":7419,"vw":41.594476},{"c":41.46,"h":41.65,"l":41.43,"n":304,"o":41.65,"t":"2026-10-12T14:15:00Z","v":14640,"vw":41.531579},{"c":41.395,"h":41.46,"l":41.3255,"n":215,"o":41.45,"t":"2026-10-12T14:20:00Z","v":7628,"vw":41.388861},{"c":41.17,"h":41.395,"l":41.17,"n":259,"o":41.395,"t":"2026-10-12T14:25:00Z","v":11045,"vw":41.264302},{"c":41.24,"h":41.25,"l":41.15,"n":203,"o":41.155,"t":"2026-10-12T14:30:00Z","v":9262,"vw":41.202609},{"c":41.355,"h":41.41,"l":41.13,"n":214,"o":41.24,"t":"2026-10-12T14:35:00Z","v":11716,"vw":41.255018},{"c":41.37,"h":41.485,"l":41.26,"n":333,"o":41.3941,"t":"2026-10-12T14:40:00Z","v":25025,"vw":41.389927},{"c":41.335,"h":41.45,"l":41.25,"n":254,"o":41.3875,"t":"2026-10-12T14:45:00Z","v":27028,"vw":41.416126},{"c":41.29,"h":41.365,"l":41.27,"n":214,"o":41.335,"t":"2026-10-12T14:50:00Z","v":6904,"vw":41.307909},{"c":41.35,"h":41.35,"l":41.24,"n":261,"o":41.29,"t":"2026-10-12T14:55:00Z","v":12972,"vw":41.294474},{"c":41.38,"h":41.42,"l":41.33,"n":181,"o":41.37,"t":"2026-10-12T15:00:00Z","v":7064,"vw":41.374935},{"c":41.42,"h":41.43,"l":41.33,"n":239,"o":41.33,"t":"2026-10-12T15:05:00Z","v":13975,"vw":41.396199},{"c":41.32,"h":41.42,"l":41.32,"n":185,"o":41.42,"t":"2026-10-12T15:10:00Z","v":4270,"vw":41.347507},{"c":41.36,"h":41.38,"l":41.33,"n":268,"o":41.34,"t":"2026-10-12T15:15:00Z","v":11720,"vw":41.350949},{"c":41.355,"h":41.48,"l":41.31,"n":200,"o":41.38,"t":"2026-10-12T15:20:00Z","v":7203,"vw":41.397748},{"c":41.415,"h":41.415,"l":41.31,"n":185,"o":41.32,"t":"2026-10-12T15:25:00Z","v":6773,"vw":41.343039},{"c":41.43,"h":41.47,"l":41.34,"n":265,"o":41.395,"t":"2026-10-12T15:30:00Z","v":11387,"vw":41.413865},{"c":41.52,"h":41.52,"l":41.43,"n":225,"o":41.44,"t":"2026-10-12T15:35:00Z","v":12109,"vw":41.484808},{"c":41.405,"h":41.55,"l":41.37,"n":226,"o":41.53,"t":"2026-10-12T15:40:00Z","v":7089,"vw":41.469553},{"c":41.38,"h":41.415,"l":41.33,"n":201,"o":41.37,"t":"2026-10-12T15:45:00Z","v":5233,"vw":41.378},{"c":41.38,"h":41.43,"l":41.37,"n":166,"o":41.4,"t":"2026-10-12T15:50:00Z","v":6396,"vw":41.397555},{"c":41.36,"h":41.4,"l":41.36,"n":118,"o":41.38,"t":"2026-10-12T15:55:00Z","v":4829,"vw":41.379789},{"c":41.47,"h":41.49,"l":41.385,"n":128,"o":41.385,"t":"2026-10-12T16:00:00Z","v":5147,"vw":41.446283},{"c":41.43,"h":41.475,"l":41.43,"n":191,"o":41.45,"t":"2026-10-12T16:05:00Z","v":8461,"vw":41.453185},{"c":41.42,"h":41.475,"l":41.4,"n":138,"o":41.445,"t":"2026-10-12T16:10:00Z","v":5067,"vw":41.439291},{"c":41.425,"h":41.44,"l":41.41,"n":129,"o":41.42,"t":"2026-10-12T16:15:00Z","v":5201,"vw":41.424774},{"c":41.39,"h":41.48,"l":41.39,"n":250,"o":41.43,"t":"2026-10-12T16:20:00Z","v":8585,"vw":41.451193},{"c":41.38,"h":41.43,"l":41.38,"n":201,"o":41.39,"t":"2026-10-12T16:25:00Z","v":10938,"vw":41.403434},{"c":41.45,"h":41.47,"l":41.36,"n":255,"o":41.37,"t":"2026-10-12T16:30:00Z","v":10426,"vw":41.417713},{"c":41.495,"h":41.52,"l":41.46,"n":137,"o":41.46,"t":"2026-10-12T16:35:00Z","v":5959,"vw":41.487708},{"c":41.48,"h":41.54,"l":41.47,"n":238,"o":41.495,"t":"2026-10-12T16:40:00Z","v":12198,"vw":41.501273},{"c":41.45,"h":41.5,"l":41.42,"n":205,"o":41.48,"t":"2026-10-12T16:45:00Z","v":7182,"vw":41.455063},{"c":41.46,"h":41.47,"l":41.45,"n":131,"o":41.45,"t":"2026-10-12T16:50:00Z","v":4083,"vw":41.456471},{"c":41.43,"h":41.49,"l":41.42,"n":165,"o":41.455,"t":"2026-10-12T16:55:00Z","v":7995,"vw":41.449711},{"c":41.5125,"h":41.52,"l":41.42,"n":290,"o":41.45,"t":"2026-10-12T17:00:00Z","v":12258,"vw":41.496341},{"c":41.505,"h":41.52,"l":41.48,"n":181,"o":41.49,"t":"2026-10-12T17:05:00Z","v":7032,"vw":41.494359},{"c":41.53,"h":41.57,"l":41.49,"n":285,"o":41.52,"t":"2026-10-12T17:10:00Z","v":26458,"vw":41.540001},{"c":41.555,"h":41.58,"l":41.51,"n":285,"o":41.54,"t":"2026-10-12T17:15:00Z","v":12880,"vw":41.547481},{"c":41.51,"h":41.57,"l":41.51,"n":260,"o":41.56,"t":"2026-10-12T17:20:00Z","v":9335,"vw":41.537614},{"c":41.43,"h":41.52,"l":41.41,"n":264,"o":41.52,"t":"2026-10-12T17:25:00Z","v":10149,"vw":41.46502},{"c":41.44,"h":41.52,"l":41.41,"n":238,"o":41.44,"t":"2026-10-12T17:30:00Z","v":11007,"vw":41.473178},{"c":41.44,"h":41.46,"l":41.42,"n":137,"o":41.46,"t":"2026-10-12T17:35:00Z","v":5774,"vw":41.438448},{"c":41.4425,"h":41.515,"l":41.4425,"n":157,"o":41.46,"t":"2026-10-12T17:40:00Z","v":5386,"vw":41.479661},{"c":41.51,"h":41.51,"l":41.45,"n":175,"o":41.46,"t":"2026-10-12T17:45:00Z","v":7926,"vw":41.4732},{"c":41.525,"h":41.575,"l":41.51,"n":198,"o":41.51,"t":"2026-10-12T17:50:00Z","v":6842,"vw":41.534674},{"c":41.53,"h":41.5799,"l":41.51,"n":198,"o":41.51,"t":"2026-10-12T17:55:00Z","v":8902,"vw":41.541446},{"c":41.59,"h":41.605,"l":41.53,"n":295,"o":41.53,"t":"2026-10-12T18:00:00Z","v":11789,"vw":41.567613},{"c":41.535,"h":41.61,"l":41.52,"n":163,"o":41.59,"t":"2026-10-12T18:05:00Z","v":5944,"vw":41.573768},{"c":41.51,"h":41.59,"l":41.51,"n":237,"o":41.55,"t":"2026-10-12T18:10:00Z","v":9236,"vw":41.55413},{"c":41.52,"h":41.53,"l":41.46,"n":189,"o":41.49,"t":"2026-10-12T18:15:00Z","v":6995,"vw":41.499442},{"c":41.49,"h":41.53,"l":41.475,"n":231,"o":41.52,"t":"2026-10-12T18:20:00Z","v":7912,"vw":41.498211},{"c":41.47,"h":41.5,"l":41.43,"n":245,"o":41.49,"t":"2026-10-12T18:25:00Z","v":9436,"vw":41.461708},{"c":41.495,"h":41.5,"l":41.45,"n":250,"o":41.47,"t":"2026-10-12T18:30:00Z","v":8469,"vw":41.474052},{"c":41.7,"h":41.71,"l":41.49,"n":303,"o":41.51,"t":"2026-10-12T18:35:00Z","v":25778,"vw":41.546831},{"c":41.655,"h":41.715,"l":41.61,"n":307,"o":41.715,"t":"2026-10-12T18:40:00Z","v":30373,"vw":41.64992},{"c":41.7,"h":41.73,"l":41.67,"n":186,"o":41.67,"t":"2026-10-12T18:45:00Z","v":7650,"vw":41.703963},{"c":41.68,"h":41.7,"l":41.66,"n":131,"o":41.69,"t":"2026-10-12T18:50:00Z","v":5133,"vw":41.682308},{"c":41.665,"h":41.7,"l":41.64,"n":274,"o":41.675,"t":"2026-10-12T18:55:00Z","v":12001,"vw":41.668202},{"c":41.73,"h":41.73,"l":41.6,"n":206,"o":41.67,"t":"2026-10-12T19:00:00Z","v":8840,"vw":41.658967},{"c":41.65,"h":41.76,"l":41.63,"n":282,"o":41.73,"t":"2026-10-12T19:05:00Z","v":11935,"vw":41.701249},{"c":41.62,"h":41.665,"l":41.56,"n":365,"o":41.64,"t":"2026-10-12T19:10:00Z","v":31346,"vw":41.594312},{"c":41.705,"h":41.72,"l":41.66,"n":187,"o":41.66,"t":"2026-10-12T19:15:00Z","v":7154,"vw":41.690182},{"c":41.71,"h":41.73,"l":41.6375,"n":248,"o":41.7199,"t":"2026-10-12T19:20:00Z","v":11716,"vw":41.694207},{"c":41.69,"h":41.75,"l":41.66,"n":374,"o":41.74,"t":"2026-10-12T19:25:00Z","v":22886,"vw":41.711261},{"c":41.73,"h":41.79,"l":41.66,"n":491,"o":41.69,"t":"2026-10-12T19:30:00Z","v":36159,"vw":41.698723},{"c":41.795,"h":41.8,"l":41.735,"n":359,"o":41.74,"t":"2026-10-12T19:35:00Z","v":17122,"vw":41.761045},{"c":41.92,"h":41.92,"l":41.79,"n":440,"o":41.79,"t":"2026-10-12T19:40:00Z","v":17024,"vw":41.82709},{"c":41.9,"h":41.98,"l":41.865,"n":548,"o":41.93,"t":"2026-10-12T19:45:00Z","v":23681,"vw":41.930451},{"c":42.01,"h":42.06,"l":41.9,"n":774,"o":41.9,"t":"2026-10-12T19:50:00Z","v":39527,"vw":41.999305},{"c":41.66,"h":42.02,"l":41.65,"n":2390,"o":42.02,"t":"2026-10-12T19:55:00Z","v":162971,"vw":41.817971},{"c":41.66,"h":41.69,"l":41.66,"n":39,"o":41.69,"t":"2026-10-12T20:00:00Z","v":167749,"vw":41.660019},{"c":41.76,"h":41.76,"l":41.76,"n":1,"o":41.76,"t":"2026-10-13T10:50:00Z","v":115,"vw":41.76},{"c":41.73,"h":41.73,"l":41.73,"n":22,"o":41.73,"t":"2026-10-13T13:05:00Z","v":2000,"vw":41.73},{"c":42.275,"h":42.42,"l":41.9,"n":106,"o":41.9,"t":"2026-10-13T13:30:00Z","v":15300,"vw":41.95533},{"c":41.95,"h":42.215,"l":41.95,"n":76,"o":42.17,"t":"2026-10-13T13:35:00Z","v":4228,"vw":42.109846},{"c":42,"h":42.06,"l":41.93,"n":79,"o":41.95,"t":"2026-10-13T13:40:00Z","v":3313,"vw":41.981942},{"c":42.02,"h":42.02,"l":41.9401,"n":69,"o":41.9401,"t":"2026-10-13T13:45:00Z","v":1661,"vw":41.990641},{"c":41.6623,"h":41.99,"l":41.6205,"n":261,"o":41.99,"t":"2026-10-13T13:50:00Z","v":8973,"vw":41.781114},{"c":41.6875,"h":41.73,"l":41.58,"n":141,"o":41.69,"t":"2026-10-13T13:55:00Z","v":5466,"vw":41.655689},{"c":41.68,"h":41.78,"l":41.63,"n":173,"o":41.715,"t":"2026-10-13T14:00:00Z","v":5840,"vw":41.698005},{"c":41.82,"h":41.825,"l":41.79,"n":132,"o":41.81,"t":"2026-10-13T14:05:00Z","v":3270,"vw":41.813293},{"c":41.76,"h":41.9,"l":41.76,"n":167,"o":41.84,"t":"2026-10-13T14:10:00Z","v":4548,"vw":41.827161},{"c":41.69,"h":41.78,"l":41.63,"n":184,"o":41.735,"t":"2026-10-13T14:15:00Z","v":7552,"vw":41.72659},{"c":41.695,"h":41.765,"l":41.64,"n":129,"o":41.67,"t":"2026-10-13T14:20:00Z","v":7791,"vw":41.728076},{"c":41.74,"h":41.745,"l":41.69,"n":79,"o":41.7,"t":"2026-10-13T14:25:00Z","v":3508,"vw":41.718006},{"c":41.53,"h":41.785,"l":41.44,"n":246,"o":41.765,"t":"2026-10-13T14:30:00Z","v":12662,"vw":41.585115},{"c":41.3513,"h":41.53,"l":41.3513,"n":181,"o":41.495,"t":"2026-10-13T14:35:00Z","v":10637,"vw":41.444199},{"c":41.41,"h":41.46,"l":41.31,"n":192,"o":41.42,"t":"2026-10-13T14:40:00Z","v":7191,"vw":41.357898},{"c":41.305,"h":41.38,"l":41.28,"n":203,"o":41.38,"t":"2026-10-13T14:45:00Z","v":14864,"vw":41.323077},{"c":41.415,"h":41.415,"l":41.27,"n":106,"o":41.315,"t":"2026-10-13T14:50:00Z","v":4947,"vw":41.322614},{"c":41.47,"h":41.5,"l":41.41,"n":134,"o":41.4599,"t":"2026-10-13T14:55:00Z","v":7246,"vw":41.459014},{"c":41.56,"h":41.585,"l":41.41,"n":191,"o":41.42,"t":"2026-10-13T15:00:00Z","v":5466,"vw":41.480398},{"c":41.67,"h":41.67,"l":41.56,"n":186,"o":41.59,"t":"2026-10-13T15:05:00Z","v":6900,"vw":41.575993},{"c":41.69,"h":41.69,"l":41.61,"n":160,"o":41.66,"t":"2026-10-13T15:10:00Z","v":7252,"vw":41.640486},{"c":41.62,"h":41.63,"l":41.55,"n":188,"o":41.63,"t":"2026-10-13T15:15:00Z","v":5624,"vw":41.581038},{"c":41.59,"h":41.67,"l":41.51,"n":131,"o":41.67,"t":"2026-10-13T15:20:00Z","v":4469,"vw":41.552742},{"c":41.585,"h":41.605,"l":41.53,"n":131,"o":41.54,"t":"2026-10-13T15:25:00Z","v":4040,"vw":41.568795},{"c":41.44,"h":41.62,"l":41.41,"n":464,"o":41.57,"t":"2026-10-13T15:30:00Z","v":23220,"vw":41.526365},{"c":41.31,"h":41.46,"l":41.3,"n":244,"o":41.425,"t":"2026-10-13T15:35:00Z","v":9227,"vw":41.390914},{"c":41.31,"h":41.35,"l":41.285,"n":178,"o":41.29,"t":"2026-10-13T15:40:00Z","v":5221,"vw":41.315214},{"c":41.31,"h":41.37,"l":41.31,"n":157,"o":41.33,"t":"2026-10-13T15:45:00Z","v":5422,"vw":41.330534},{"c":41.27,"h":41.3,"l":41.255,"n":127,"o":41.29,"t":"2026-10-13T15:50:00Z","v":6050,"vw":41.277594},{"c":41.3,"h":41.3,"l":41.25,"n":180,"o":41.275,"t":"2026-10-13T15:55:00Z","v":6703,"vw":41.280782},{"c":41.355,"h":41.405,"l":41.325,"n":235,"o":41.33,"t":"2026-10-13T16:00:00Z","v":9089,"vw":41.360789},{"c":41.35,"h":41.37,"l":41.3,"n":89,"o":41.34,"t":"2026-10-13T16:05:00Z","v":3885,"vw":41.351526},{"c":41.52,"h":41.52,"l":41.36,"n":241,"o":41.36,"t":"2026-10-13T16:10:00Z","v":8829,"vw":41.407886},{"c":41.62,"h":41.64,"l":41.525,"n":209,"o":41.525,"t":"2026-10-13T16:15:00Z","v":9690,"vw":41.590348},{"c":41.62,"h":41.6284,"l":41.6,"n":163,"o":41.615,"t":"2026-10-13T16:20:00Z","v":5651,"vw":41.613808},{"c":41.54,"h":41.625,"l":41.54,"n":123,"o":41.625,"t":"2026-10-13T16:25:00Z","v":3428,"vw":41.575312},{"c":41.5475,"h":41.6299,"l":41.53,"n":195,"o":41.54,"t":"2026-10-13T16:30:00Z","v":7457,"vw":41.577857},{"c":41.56,"h":41.58,"l":41.535,"n":128,"o":41.58,"t":"2026-10-13T16:35:00Z","v":4784,"vw":41.558685},{"c":41.585,"h":41.62,"l":41.57,"n":157,"o":41.57,"t":"2026-10-13T16:40:00Z","v":5417,"vw":41.592443},{"c":41.55,"h":41.6,"l":41.55,"n":100,"o":41.595,"t":"2026-10-13T16:45:00Z","v":2922,"vw":41.574231},{"c":41.63,"h":41.63,"l":41.555,"n":116,"o":41.575,"t":"2026-10-13T16:50:00Z","v":3364,"vw":41.593182},{"c":41.64,"h":41.645,"l":41.6,"n":156,"o":41.61,"t":"2026-10-13T16:55:00Z","v":5572,"vw":41.617573},{"c":41.69,"h":41.71,"l":41.59,"n":267,"o":41.62,"t":"2026-10-13T17:00:00Z","v":11404,"vw":41.666754},{"c":41.74,"h":41.75,"l":41.69,"n":178,"o":41.69,"t":"2026-10-13T17:05:00Z","v":6494,"vw":41.73519},{"c":41.7,"h":41.735,"l":41.7,"n":142,"o":41.72,"t":"2026-10-13T17:10:00Z","v":5209,"vw":41.720583},{"c":41.675,"h":41.735,"l":41.675,"n":139,"o":41.72,"t":"2026-10-13T17:15:00Z","v":8630,"vw":41.704125},{"c":41.71,"h":41.73,"l":41.67,"n":124,"o":41.67,"t":"2026-10-13T17:20:00Z","v":6880,"vw":41.699943},{"c":41.84,"h":41.84,"l":41.73,"n":175,"o":41.76,"t":"2026-10-13T17:25:00Z","v":8533,"vw":41.749926},{"c":41.92,"h":41.92,"l":41.855,"n":172,"o":41.855,"t":"2026-10-13T17:30:00Z","v":5463,"vw":41.894976},{"c":41.83,"h":41.96,"l":41.83,"n":245,"o":41.93,"t":"2026-10-13T17:35:00Z","v":10459,"vw":41.894423},{"c":41.82,"h":41.85,"l":41.79,"n":146,"o":41.805,"t":"2026-10-13T17:40:00Z","v":3883,"vw":41.815625},{"c":41.81,"h":41.835,"l":41.81,"n":109,"o":41.83,"t":"2026-10-13T17:45:00Z","v":2822,"vw":41.82875},{"c":41.795,"h":41.815,"l":41.78,"n":160,"o":41.8,"t":"2026-10-13T17:50:00Z","v":7421,"vw":41.792007},{"c":41.77,"h":41.82,"l":41.77,"n":205,"o":41.78,"t":"2026-10-13T17:55:00Z","v":7479,"vw":41.793526},{"c":41.76,"h":41.78,"l":41.75,"n":169,"o":41.78,"t":"2026-10-13T18:00:00Z","v":4450,"vw":41.758925},{"c":41.735,"h":41.87,"l":41.705,"n":299,"o":41.76,"t":"2026-10-13T18:05:00Z","v":10540,"vw":41.813001},{"c":41.76,"h":41.9,"l":41.705,"n":273,"o":41.705,"t":"2026-10-13T18:10:00Z","v":11482,"vw":41.829143},{"c":41.78,"h":41.79,"l":41.72,"n":202,"o":41.765,"t":"2026-10-13T18:15:00Z","v":9333,"vw":41.761941},{"c":41.72,"h":41.79,"l":41.69,"n":115,"o":41.79,"t":"2026-10-13T18:20:00Z","v":5131,"vw":41.745333},{"c":41.805,"h":41.835,"l":41.75,"n":218,"o":41.75,"t":"2026-10-13T18:25:00Z","v":8311,"vw":41.789919},{"c":41.8,"h":41.83,"l":41.76,"n":197,"o":41.805,"t":"2026-10-13T18:30:00Z","v":8873,"vw":41.798262},{"c":41.8,"h":41.81,"l":41.78,"n":102,"o":41.78,"t":"2026-10-13T18:35:00Z","v":3222,"vw":41.7875},{"c":41.835,"h":41.85,"l":41.79,"n":132,"o":41.81,"t":"2026-10-13T18:40:00Z","v":5473,"vw":41.818667},{"c":41.79,"h":41.87,"l":41.79,"n":227,"o":41.835,"t":"2026-10-13T18:45:00Z","v":8512,"vw":41.825584},{"c":41.845,"h":41.87,"l":41.79,"n":216,"o":41.79,"t":"2026-10-13T18:50:00Z","v":10626,"vw":41.836203},{"c":41.74,"h":41.85,"l":41.725,"n":360,"o":41.85,"t":"2026-10-13T18:55:00Z","v":24961,"vw":41.790125},{"c":41.72,"h":41.77,"l":41.71,"n":198,"o":41.73,"t":"2026-10-13T19:00:00Z","v":7503,"vw":41.746933},{"c":41.815,"h":41.83,"l":41.735,"n":199,"o":41.74,"t":"2026-10-13T19:05:00Z","v":7348,"vw":41.784711},{"c":41.86,"h":41.86,"l":41.82,"n":276,"o":41.85,"t":"2026-10-13T19:10:00Z","v":10565,"vw":41.841313},{"c":41.84,"h":41.88,"l":41.82,"n":349,"o":41.85,"t":"2026-10-13T19:15:00Z","v":14820,"vw":41.845265},{"c":41.825,"h":41.845,"l":41.81,"n":133,"o":41.835,"t":"2026-10-13T19:20:00Z","v":4833,"vw":41.824627},{"c":41.77,"h":41.86,"l":41.76,"n":291,"o":41.82,"t":"2026-10-13T19:25:00Z","v":12650,"vw":41.809941},{"c":41.81,"h":41.84,"l":41.76,"n":264,"o":41.77,"t":"2026-10-13T19:30:00Z","v":11138,"vw":41.793896},{"c":41.81,"h":41.815,"l":41.78,"n":358,"o":41.815,"t":"2026-10-13T19:35:00Z","v":11998,"vw":41.797309},{"c":41.79,"h":41.81,"l":41.77,"n":415,"o":41.81,"t":"2026-10-13T19:40:00Z","v":16131,"vw":41.788331},{"c":41.74,"h":41.785,"l":41.6975,"n":415,"o":41.785,"t":"2026-10-13T19:45:00Z","v":15562,"vw":41.737045},{"c":41.775,"h":41.79,"l":41.72,"n":645,"o":41.74,"t":"2026-10-13T19:50:00Z","v":26816,"vw":41.749855},{"c":41.88,"h":41.915,"l":41.72,"n":2577,"o":41.75,"t":"2026-10-13T19:55:00Z","v":168269,"vw":41.816228},{"c":41.88,"h":41.88,"l":41.88,"n":49,"o":41.88,"t":"2026-10-13T20:00:00Z","v":194226,"vw":41.88},{"c":41.88,"h":41.94,"l":41.88,"n":2,"o":41.94,"t":"2026-10-14T12:30:00Z","v":563,"vw":41.890657},{"c":41.82,"h":41.87,"l":41.82,"n":4,"o":41.87,"t":"2026-10-14T12:40:00Z","v":275,"vw":41.845},{"c":41.48,"h":41.48,"l":41.33,"n":30,"o":41.38,"t":"2026-10-14T13:05:00Z","v":2427,"vw":41.373346},{"c":41.83,"h":41.83,"l":41.83,"n":1,"o":41.83,"t":"2026-10-14T13:20:00Z","v":300,"vw":41.83},{"c":41.22,"h":41.33,"l":41.22,"n":23,"o":41.33,"t":"2026-10-14T13:25:00Z","v":1326,"vw":41.306146},{"c":41.43,"h":41.71,"l":41,"n":121,"o":41.15,"t":"2026-10-14T13:30:00Z","v":31466,"vw":41.115424},{"c":41.2,"h":41.605,"l":41.19,"n":111,"o":41.43,"t":"2026-10-14T13:35:00Z","v":4214,"vw":41.4416},{"c":41.09,"h":41.295,"l":41.09,"n":110,"o":41.26,"t":"2026-10-14T13:40:00Z","v":5028,"vw":41.214855},{"c":41.26,"h":41.26,"l":41.08,"n":239,"o":41.08,"t":"2026-10-14T13:45:00Z","v":10178,"vw":41.13411},{"c":41.2599,"h":41.43,"l":41.175,"n":244,"o":41.25,"t":"2026-10-14T13:50:00Z","v":10221,"vw":41.291281},{"c":41.17,"h":41.35,"l":41.0901,"n":165,"o":41.35,"t":"2026-10-14T13:55:00Z","v":5640,"vw":41.162357},{"c":41.045,"h":41.21,"l":41,"n":349,"o":41.17,"t":"2026-10-14T14:00:00Z","v":21529,"vw":41.098103},{"c":41.03,"h":41.16,"l":41,"n":197,"o":41.035,"t":"2026-10-14T14:05:00Z","v":6835,"vw":41.063811},{"c":40.805,"h":41.09,"l":40.755,"n":199,"o":41.02,"t":"2026-10-14T14:10:00Z","v":9776,"vw":40.905025},{"c":40.73,"h":40.8,"l":40.67,"n":171,"o":40.8,"t":"2026-10-14T14:15:00Z","v":11427,"vw":40.741014},{"c":40.85,"h":40.855,"l":40.74,"n":208,"o":40.74,"t":"2026-10-14T14:20:00Z","v":5266,"vw":40.821961},{"c":40.795,"h":40.87,"l":40.75,"n":128,"o":40.77,"t":"2026-10-14T14:25:00Z","v":5672,"vw":40.804112},{"c":40.94,"h":40.94,"l":40.815,"n":214,"o":40.815,"t":"2026-10-14T14:30:00Z","v":7540,"vw":40.861791},{"c":40.93,"h":40.99,"l":40.86,"n":160,"o":40.95,"t":"2026-10-14T14:35:00Z","v":7089,"vw":40.952122},{"c":41.08,"h":41.1,"l":40.93,"n":244,"o":40.93,"t":"2026-10-14T14:40:00Z","v":8795,"vw":41.035829},{"c":40.89,"h":41.065,"l":40.88,"n":174,"o":41.065,"t":"2026-10-14T14:45:00Z","v":6192,"vw":40.951544},{"c":40.975,"h":41.01,"l":40.84,"n":182,"o":40.84,"t":"2026-10-14T14:50:00Z","v":5261,"vw":40.95},{"c":41.02,"h":41.07,"l":40.98,"n":190,"o":40.98,"t":"2026-10-14T14:55:00Z","v":5986,"vw":41.027376},{"c":41.01,"h":41.085,"l":41.01,"n":237,"o":41.05,"t":"2026-10-14T15:00:00Z","v":7612,"vw":41.056193},{"c":40.93,"h":41.02,"l":40.93,"n":275,"o":41.01,"t":"2026-10-14T15:05:00Z","v":8412,"vw":40.976401},{"c":40.995,"h":41.05,"l":40.92,"n":217,"o":40.935,"t":"2026-10-14T15:10:00Z","v":9632,"vw":40.997928},{"c":40.985,"h":41,"l":40.94,"n":155,"o":40.97,"t":"2026-10-14T15:15:00Z","v":4356,"vw":40.976665},{"c":41.11,"h":41.11,"l":40.985,"n":318,"o":40.985,"t":"2026-10-14T15:20:00Z","v":14483,"vw":41.045496},{"c":41.065,"h":41.12,"l":41.03,"n":132,"o":41.07,"t":"2026-10-14T15:25:00Z","v":5074,"vw":41.064486},{"c":41.12,"h":41.12,"l":41.065,"n":177,"o":41.065,"t":"2026-10-14T15:30:00Z","v":6477,"vw":41.100893},{"c":41.15,"h":41.17,"l":41.12,"n":233,"o":41.14,"t":"2026-10-14T15:35:00Z","v":6746,"vw":41.150353},{"c":41.085,"h":41.15,"l":41.075,"n":253,"o":41.145,"t":"2026-10-14T15:40:00Z","v":8534,"vw":41.126551},{"c":41.115,"h":41.125,"l":41.085,"n":188,"o":41.085,"t":"2026-10-14T15:45:00Z","v":5440,"vw":41.10985},{"c":41.08,"h":41.11,"l":41.06,"n":120,"o":41.11,"t":"2026-10-14T15:50:00Z","v":2901,"vw":41.097585},{"c":41.03,"h":41.08,"l":41,"n":190,"o":41.08,"t":"2026-10-14T15:55:00Z","v":6902,"vw":41.02834},{"c":41.075,"h":41.075,"l":40.98,"n":279,"o":41.03,"t":"2026-10-14T16:00:00Z","v":10463,"vw":41.033246},{"c":41.035,"h":41.06,"l":40.99,"n":204,"o":41.06,"t":"2026-10-14T16:05:00Z","v":5530,"vw":41.0381},{"c":41.02,"h":41.03,"l":40.99,"n":126,"o":41.03,"t":"2026-10-14T16:10:00Z","v":3667,"vw":41.007225},{"c":40.945,"h":41.005,"l":40.94,"n":144,"o":41.005,"t":"2026-10-14T16:15:00Z","v":4309,"vw":40.96525},{"c":40.95,"h":40.97,"l":40.91,"n":202,"o":40.94,"t":"2026-10-14T16:20:00Z","v":6352,"vw":40.947125},{"c":40.92,"h":41,"l":40.92,"n":181,"o":40.98,"t":"2026-10-14T16:25:00Z","v":6723,"vw":40.966616},{"c":40.955,"h":40.96,"l":40.88,"n":256,"o":40.92,"t":"2026-10-14T16:30:00Z","v":8012,"vw":40.920514},{"c":40.97,"h":40.97,"l":40.92,"n":73,"o":40.945,"t":"2026-10-14T16:35:00Z","v":1644,"vw":40.939444},{"c":41.04,"h":41.04,"l":40.94,"n":208,"o":40.94,"t":"2026-10-14T16:40:00Z","v":8447,"vw":40.972206},{"c":41.05,"h":41.06,"l":41.02,"n":196,"o":41.04,"t":"2026-10-14T16:45:00Z","v":8754,"vw":41.050914},{"c":41.1,"h":41.12,"l":41.0415,"n":75,"o":41.055,"t":"2026-10-14T16:50:00Z","v":2822,"vw":41.083643},{"c":41.295,"h":41.295,"l":41.1051,"n":159,"o":41.14,"t":"2026-10-14T16:55:00Z","v":6980,"vw":41.207024},{"c":41.225,"h":41.3166,"l":41.22,"n":166,"o":41.3166,"t":"2026-10-14T17:00:00Z","v":5970,"vw":41.255335},{"c":41.24,"h":41.25,"l":41.19,"n":92,"o":41.21,"t":"2026-10-14T17:05:00Z","v":2951,"vw":41.224044},{"c":41.205,"h":41.23,"l":41.18,"n":148,"o":41.21,"t":"2026-10-14T17:10:00Z","v":4527,"vw":41.205634},{"c":41.24,"h":41.25,"l":41.2,"n":204,"o":41.22,"t":"2026-10-14T17:15:00Z","v":7080,"vw":41.225604},{"c":41.215,"h":41.28,"l":41.21,"n":359,"o":41.22,"t":"2026-10-14T17:20:00Z","v":10599,"vw":41.247718},{"c":41.115,"h":41.19,"l":41.0806,"n":275,"o":41.19,"t":"2026-10-14T17:25:00Z","v":8828,"vw":41.129968},{"c":41.0951,"h":41.13,"l":41.08,"n":243,"o":41.13,"t":"2026-10-14T17:30:00Z","v":7702,"vw":41.109718},{"c":41.08,"h":41.11,"l":41.06,"n":187,"o":41.06,"t":"2026-10-14T17:35:00Z","v":6586,"vw":41.078596},{"c":41.095,"h":41.15,"l":41.09,"n":204,"o":41.1,"t":"2026-10-14T17:40:00Z","v":8605,"vw":41.112312},{"c":41.03,"h":41.1,"l":41.005,"n":194,"o":41.08,"t":"2026-10-14T17:45:00Z","v":6517,"vw":41.047297},{"c":41.01,"h":41.04,"l":40.97,"n":150,"o":41,"t":"2026-10-14T17:50:00Z","v":4619,"vw":41.017672},{"c":41.005,"h":41.03,"l":40.99,"n":125,"o":40.999,"t":"2026-10-14T17:55:00Z","v":4267,"vw":41.001},{"c":40.99,"h":41,"l":40.915,"n":297,"o":41,"t":"2026-10-14T18:00:00Z","v":9813,"vw":40.967827},{"c":41.16,"h":41.17,"l":40.98,"n":523,"o":41,"t":"2026-10-14T18:05:00Z","v":24953,"vw":41.072411},{"c":41.16,"h":41.175,"l":41.12,"n":217,"o":41.165,"t":"2026-10-14T18:10:00Z","v":7322,"vw":41.153394},{"c":41.13,"h":41.17,"l":41.11,"n":169,"o":41.17,"t":"2026-10-14T18:15:00Z","v":5280,"vw":41.14355},{"c":41.09,"h":41.18,"l":41.09,"n":285,"o":41.15,"t":"2026-10-14T18:20:00Z","v":10663,"vw":41.15033},{"c":41.1,"h":41.13,"l":41.0565,"n":248,"o":41.1,"t":"2026-10-14T18:25:00Z","v":8686,"vw":41.092375},{"c":41.06,"h":41.11,"l":41.005,"n":561,"o":41.11,"t":"2026-10-14T18:30:00Z","v":48210,"vw":41.071566},{"c":41.03,"h":41.1,"l":41.02,"n":230,"o":41.06,"t":"2026-10-14T18:35:00Z","v":10760,"vw":41.068416},{"c":40.99,"h":41.03,"l":40.98,"n":169,"o":41.03,"t":"2026-10-14T18:40:00Z","v":5128,"vw":41.002581},{"c":41.015,"h":41.015,"l":40.915,"n":325,"o":41.01,"t":"2026-10-14T18:45:00Z","v":11141,"vw":40.968273},{"c":40.98,"h":41.015,"l":40.97,"n":208,"o":41.015,"t":"2026-10-14T18:50:00Z","v":6077,"vw":40.999255},{"c":40.94,"h":41,"l":40.94,"n":171,"o":41,"t":"2026-10-14T18:55:00Z","v":5973,"vw":40.97046},{"c":41.04,"h":41.04,"l":40.95,"n":241,"o":40.95,"t":"2026-10-14T19:00:00Z","v":8939,"vw":40.993175},{"c":41.09,"h":41.105,"l":41.04,"n":230,"o":41.045,"t":"2026-10-14T19:05:00Z","v":7239,"vw":41.080655},{"c":41.11,"h":41.16,"l":41.04,"n":307,"o":41.105,"t":"2026-10-14T19:10:00Z","v":17339,"vw":41.118561},{"c":41.26,"h":41.29,"l":41.1,"n":522,"o":41.115,"t":"2026-10-14T19:15:00Z","v":26859,"vw":41.181656},{"c":41.17,"h":41.26,"l":41.11,"n":262,"o":41.26,"t":"2026-10-14T19:20:00Z","v":9883,"vw":41.193857},{"c":41.175,"h":41.185,"l":41.14,"n":250,"o":41.15,"t":"2026-10-14T19:25:00Z","v":8952,"vw":41.15792},{"c":41.3,"h":41.3,"l":41.175,"n":308,"o":41.175,"t":"2026-10-14T19:30:00Z","v":11466,"vw":41.223425},{"c":41.28,"h":41.32,"l":41.205,"n":449,"o":41.31,"t":"2026-10-14T19:35:00Z","v":22036,"vw":41.254992},{"c":41.33,"h":41.34,"l":41.27,"n":384,"o":41.3,"t":"2026-10-14T19:40:00Z","v":18732,"vw":41.306113},{"c":41.28,"h":41.315,"l":41.17,"n":455,"o":41.315,"t":"2026-10-14T19:45:00Z","v":25006,"vw":41.248042},{"c":41.43,"h":41.4441,"l":41.3,"n":685,"o":41.3,"t":"2026-10-14T19:50:00Z","v":36329,"vw":41.375722},{"c":41.62,"h":41.63,"l":41.42,"n":2182,"o":41.425,"t":"2026-10-14T19:55:00Z","v":131891,"vw":41.532014},{"c":41.65,"h":41.65,"l":41.62,"n":55,"o":41.62,"t":"2026-10-14T20:00:00Z","v":203768,"vw":41.620026},{"c":41.62,"h":41.62,"l":41.62,"n":3,"o":41.62,"t":"2026-10-15T08:00:00Z","v":330,"vw":41.62},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-10-15T08:45:00Z","v":500,"vw":41.62},{"c":42.35,"h":42.79,"l":42.2501,"n":272,"o":42.43,"t":"2026-10-15T13:30:00Z","v":35018,"vw":42.433301},{"c":42.49,"h":42.8,"l":42.29,"n":769,"o":42.42,"t":"2026-10-15T13:35:00Z","v":76543,"vw":42.575957},{"c":42.465,"h":42.78,"l":42.34,"n":234,"o":42.34,"t":"2026-10-15T13:40:00Z","v":18316,"vw":42.513417},{"c":42.65,"h":42.65,"l":42.36,"n":343,"o":42.46,"t":"2026-10-15T13:45:00Z","v":26623,"vw":42.561525},{"c":42.46,"h":42.72,"l":42.4008,"n":376,"o":42.65,"t":"2026-10-15T13:50:00Z","v":30819,"vw":42.576757},{"c":42.63,"h":42.75,"l":42.455,"n":314,"o":42.485,"t":"2026-10-15T13:55:00Z","v":26756,"vw":42.636193},{"c":42.783,"h":42.98,"l":42.61,"n":606,"o":42.62,"t":"2026-10-15T14:00:00Z","v":54889,"vw":42.859316},{"c":43.07,"h":43.136,"l":42.85,"n":422,"o":42.86,"t":"2026-10-15T14:05:00Z","v":25403,"vw":43.023824},{"c":43.275,"h":43.275,"l":42.93,"n":566,"o":43.08,"t":"2026-10-15T14:10:00Z","v":43599,"vw":43.135184},{"c":43.02,"h":43.35,"l":43.02,"n":258,"o":43.325,"t":"2026-10-15T14:15:00Z","v":17658,"vw":43.194233},{"c":43.04,"h":43.0627,"l":42.99,"n":234,"o":43.0627,"t":"2026-10-15T14:20:00Z","v":8812,"vw":43.020513},{"c":43.125,"h":43.21,"l":43.025,"n":291,"o":43.025,"t":"2026-10-15T14:25:00Z","v":15695,"vw":43.120146},{"c":43.26,"h":43.34,"l":43.125,"n":407,"o":43.125,"t":"2026-10-15T14:30:00Z","v":24104,"vw":43.296448},{"c":43.345,"h":43.405,"l":43.28,"n":229,"o":43.32,"t":"2026-10-15T14:35:00Z","v":12109,"vw":43.325791},{"c":43.27,"h":43.4,"l":43.24,"n":312,"o":43.345,"t":"2026-10-15T14:40:00Z","v":15164,"vw":43.324668},{"c":43.28,"h":43.2851,"l":43.07,"n":263,"o":43.26,"t":"2026-10-15T14:45:00Z","v":12557,"vw":43.149511},{"c":43.32,"h":43.33,"l":43.2,"n":359,"o":43.28,"t":"2026-10-15T14:50:00Z","v":19778,"vw":43.254505},{"c":43.29,"h":43.36,"l":43.22,"n":253,"o":43.3,"t":"2026-10-15T14:55:00Z","v":11755,"vw":43.292374},{"c":43.44,"h":43.45,"l":43.3,"n":304,"o":43.3,"t":"2026-10-15T15:00:00Z","v":12648,"vw":43.396757},{"c":43.4306,"h":43.51,"l":43.42,"n":451,"o":43.47,"t":"2026-10-15T15:05:00Z","v":32438,"vw":43.487338},{"c":43.35,"h":43.59,"l":43.35,"n":466,"o":43.42,"t":"2026-10-15T15:10:00Z","v":27626,"vw":43.489553},{"c":43.33,"h":43.39,"l":43.175,"n":185,"o":43.31,"t":"2026-10-15T15:15:00Z","v":8049,"vw":43.287245},{"c":43.38,"h":43.38,"l":43.3,"n":131,"o":43.34,"t":"2026-10-15T15:20:00Z","v":4005,"vw":43.328519},{"c":43.4,"h":43.43,"l":43.38,"n":150,"o":43.39,"t":"2026-10-15T15:25:00Z","v":4894,"vw":43.402351},{"c":43.225,"h":43.3984,"l":43.155,"n":206,"o":43.37,"t":"2026-10-15T15:30:00Z","v":8643,"vw":43.27724},{"c":43.265,"h":43.27,"l":43.15,"n":203,"o":43.225,"t":"2026-10-15T15:35:00Z","v":9533,"vw":43.202997},{"c":43.045,"h":43.32,"l":43.005,"n":280,"o":43.31,"t":"2026-10-15T15:40:00Z","v":11958,"vw":43.209965},{"c":43.03,"h":43.11,"l":43.01,"n":330,"o":43.0397,"t":"2026-10-15T15:45:00Z","v":16468,"vw":43.055809},{"c":42.88,"h":43.02,"l":42.88,"n":108,"o":43.02,"t":"2026-10-15T15:50:00Z","v":3647,"vw":42.957641},{"c":42.815,"h":42.89,"l":42.8,"n":180,"o":42.84,"t":"2026-10-15T15:55:00Z","v":6718,"vw":42.839215},{"c":42.81,"h":42.87,"l":42.7767,"n":205,"o":42.82,"t":"2026-10-15T16:00:00Z","v":9024,"vw":42.823638},{"c":42.88,"h":42.88,"l":42.8,"n":132,"o":42.84,"t":"2026-10-15T16:05:00Z","v":7909,"vw":42.836155},{"c":43.085,"h":43.085,"l":42.81,"n":588,"o":42.88,"t":"2026-10-15T16:10:00Z","v":33382,"vw":42.927175},{"c":43.28,"h":43.28,"l":43.0701,"n":292,"o":43.09,"t":"2026-10-15T16:15:00Z","v":19575,"vw":43.164492},{"c":43.32,"h":43.32,"l":43.22,"n":169,"o":43.275,"t":"2026-10-15T16:20:00Z","v":7485,"vw":43.270181},{"c":43.42,"h":43.42,"l":43.26,"n":260,"o":43.305,"t":"2026-10-15T16:25:00Z","v":13292,"vw":43.301587},{"c":43.35,"h":43.44,"l":43.35,"n":224,"o":43.41,"t":"2026-10-15T16:30:00Z","v":8597,"vw":43.395582},{"c":43.295,"h":43.42,"l":43.27,"n":162,"o":43.35,"t":"2026-10-15T16:35:00Z","v":8503,"vw":43.32385},{"c":43.37,"h":43.39,"l":43.29,"n":278,"o":43.29,"t":"2026-10-15T16:40:00Z","v":18327,"vw":43.337036},{"c":43.395,"h":43.44,"l":43.36,"n":267,"o":43.4,"t":"2026-10-15T16:45:00Z","v":14748,"vw":43.397234},{"c":43.375,"h":43.4,"l":43.28,"n":386,"o":43.385,"t":"2026-10-15T16:50:00Z","v":19653,"vw":43.351865},{"c":43.905,"h":43.96,"l":43.87,"n":365,"o":43.93,"t":"2026-10-15T18:10:00Z","v":22727,"vw":43.907966},{"c":43.81,"h":43.94,"l":43.805,"n":290,"o":43.905,"t":"2026-10-15T18:15:00Z","v":12557,"vw":43.879131},{"c":43.8187,"h":43.86,"l":43.79,"n":227,"o":43.83,"t":"2026-10-15T18:20:00Z","v":10401,"vw":43.812353},{"c":43.77,"h":43.82,"l":43.74,"n":239,"o":43.82,"t":"2026-10-15T18:25:00Z","v":11368,"vw":43.78351},{"c":43.835,"h":43.88,"l":43.745,"n":301,"o":43.745,"t":"2026-10-15T18:30:00Z","v":12354,"vw":43.824821},{"c":43.86,"h":43.875,"l":43.83,"n":281,"o":43.835,"t":"2026-10-15T18:35:00Z","v":10410,"vw":43.849857},{"c":43.64,"h":43.86,"l":43.63,"n":442,"o":43.86,"t":"2026-10-15T18:40:00Z","v":24143,"vw":43.750245},{"c":43.565,"h":43.649,"l":43.52,"n":454,"o":43.635,"t":"2026-10-15T18:45:00Z","v":22238,"vw":43.573407},{"c":43.615,"h":43.65,"l":43.58,"n":306,"o":43.6099,"t":"2026-10-15T18:50:00Z","v":14196,"vw":43.611389},{"c":43.6502,"h":43.69,"l":43.58,"n":331,"o":43.615,"t":"2026-10-15T18:55:00Z","v":16079,"vw":43.621043},{"c":43.69,"h":43.71,"l":43.64,"n":279,"o":43.66,"t":"2026-10-15T19:00:00Z","v":13729,"vw":43.668011},{"c":43.785,"h":43.81,"l":43.6,"n":377,"o":43.685,"t":"2026-10-15T19:05:00Z","v":15477,"vw":43.695661},{"c":43.82,"h":43.905,"l":43.77,"n":408,"o":43.785,"t":"2026-10-15T19:10:00Z","v":39745,"vw":43.831871},{"c":43.755,"h":43.835,"l":43.72,"n":294,"o":43.83,"t":"2026-10-15T19:15:00Z","v":17398,"vw":43.775105},{"c":43.89,"h":43.9,"l":43.76,"n":211,"o":43.76,"t":"2026-10-15T19:20:00Z","v":8000,"vw":43.828092},{"c":43.905,"h":43.93,"l":43.86,"n":318,"o":43.87,"t":"2026-10-15T19:25:00Z","v":13576,"vw":43.883613},{"c":43.97,"h":43.9999,"l":43.87,"n":369,"o":43.88,"t":"2026-10-15T19:30:00Z","v":19982,"vw":43.934965},{"c":43.9,"h":44,"l":43.885,"n":567,"o":43.97,"t":"2026-10-15T19:35:00Z","v":32535,"vw":43.936616},{"c":43.82,"h":43.92,"l":43.8,"n":766,"o":43.9,"t":"2026-10-15T19:40:00Z","v":37463,"vw":43.844548},{"c":43.795,"h":43.82,"l":43.705,"n":609,"o":43.78,"t":"2026-10-15T19:45:00Z","v":31950,"vw":43.761826},{"c":43.785,"h":43.87,"l":43.76,"n":706,"o":43.805,"t":"2026-10-15T19:50:00Z","v":38306,"vw":43.800973},{"c":43.94,"h":43.95,"l":43.76,"n":2418,"o":43.77,"t":"2026-10-15T19:55:00Z","v":175690,"vw":43.848239},{"c":43.92,"h":43.92,"l":43.92,"n":24,"o":43.92,"t":"2026-10-15T20:00:00Z","v":221729,"vw":43.92}],"history":[{"c":39.47,"h":39.5,"l":37.4,"n":30533,"o":37.55,"t":"2024-10-14T04:00:00Z","v":2882026,"vw":39.0457},{"c":39.47,"h":41.42,"l":39.3,"n":41807,"o":40.4,"t":"2024-10-15T04:00:00Z","v":4160194,"vw":39.848022},{"c":38.62,"h":39.93,"l":38.58,"n":28233,"o":39.93,"t":"2024-10-16T04:00:00Z","v":2687087,"vw":38.912572},{"c":39.38,"h":39.48,"l":38.243,"n":25358,"o":38.39,"t":"2024-10-17T04:00:00Z","v":2167786,"vw":39.179594},{"c":39.82,"h":40.46,"l":39.57,"n":19613,"o":39.81,"t":"2024-10-18T04:00:00Z","v":1308246,"vw":39.952371},{"c":40.98,"h":41.155,"l":39.7,"n":31551,"o":39.83,"t":"2024-10-21T04:00:00Z","v":2578326,"vw":40.575993},{"c":38.75,"h":40.5095,"l":38.74,"n":34330,"o":40.38,"t":"2024-10-22T04:00:00Z","v":2963334,"vw":39.170775},{"c":37.85,"h":38.8499,"l":37.05,"n":32920,"o":38.74,"t":"2024-10-23T04:00:00Z","v":2708135,"vw":37.765466},{"c":37.28,"h":38.148,"l":36.9,"n":26823,"o":37.64,"t":"2024-10-24T04:00:00Z","v":2268818,"vw":37.376499},{"c":36.74,"h":37.56,"l":36.6715,"n":24850,"o":37.46,"t":"2024-10-25T04:00:00Z","v":1906132,"vw":36.941295},{"c":37.09,"h":37.82,"l":36.75,"n":26937,"o":36.86,"t":"2024-10-28T04:00:00Z","v":2728235,"vw":37.234985},{"c":35.85,"h":37.09,"l":35.83,"n":32047,"o":36.83,"t":"2024-10-29T04:00:00Z","v":3071400,"vw":36.23868},{"c":35.95,"h":37.105,"l":35.77,"n":30916,"o":36.08,"t":"2024-10-30T04:00:00Z","v":2763338,"vw":36.289423},{"c":35.69,"h":36.15,"l":35.59,"n":29181,"o":36,"t":"2024-10-31T04:00:00Z","v":2378861,"vw":35.793493},{"c":36.25,"h":36.41,"l":35.61,"n":23886,"o":35.8,"t":"2024-11-01T04:00:00Z","v":2628759,"vw":36.090141},{"c":37.45,"h":38.94,"l":36.315,"n":39272,"o":36.35,"t":"2024-11-04T05:00:00Z","v":3402987,"vw":37.900119},{"c":38.16,"h":38.41,"l":37.25,"n":23868,"o":37.25,"t":"2024-11-05T05:00:00Z","v":1746794,"vw":38.085491},{"c":38.84,"h":39.33,"l":37.88,"n":28533,"o":38.78,"t":"2024-11-06T05:00:00Z","v":1971228,"vw":38.844695},{"c":38.98,"h":39.27,"l":38.53,"n":25981,"o":39,"t":"2024-11-07T05:00:00Z","v":1664048,"vw":38.982861},{"c":37.9,"h":38.735,"l":37.31,"n":35266,"o":38.57,"t":"2024-11-08T05:00:00Z","v":2834526,"vw":37.827922},{"c":40.54,"h":40.6,"l":38.01,"n":32831,"o":38.01,"t":"2024-11-11T05:00:00Z","v":2892778,"vw":39.909445},{"c":39.91,"h":40.5495,"l":39.5375,"n":25293,"o":40,"t":"2024-11-12T05:00:00Z","v":2169947,"vw":39.907129},{"c":40.94,"h":41.46,"l":40.07,"n":37075,"o":40.29,"t":"2024-11-13T05:00:00Z","v":3291888,"vw":41.050716},{"c":41.2,"h":45.4531,"l":41.09,"n":77536,"o":43.49,"t":"2024-11-14T05:00:00Z","v":8456464,"vw":42.778058},{"c":37.69,"h":41.12,"l":37.41,"n":60330,"o":40.27,"t":"2024-11-15T05:00:00Z","v":5899565,"vw":38.21063},{"c":40.09,"h":40.19,"l":37.55,"n":36052,"o":37.56,"t":"2024-11-18T05:00:00Z","v":3316628,"vw":39.340945},{"c":38.5,"h":39.62,"l":38.11,"n":32074,"o":39.34,"t":"2024-11-19T05:00:00Z","v":2510398,"vw":38.746782},{"c":38.63,"h":39.55,"l":37.96,"n":28413,"o":38.89,"t":"2024-11-20T05:00:00Z","v":2440598,"vw":38.592061},{"c":38.69,"h":38.9789,"l":38.19,"n":26218,"o":38.63,"t":"2024-11-21T05:00:00Z","v":2346330,"vw":38.674774},{"c":40.79,"h":40.88,"l":38.68,"n":34922,"o":38.7,"t":"2024-11-22T05:00:00Z","v":2577487,"vw":40.129375},{"c":43.42,"h":43.74,"l":41.3975,"n":36406,"o":41.76,"t":"2024-11-25T05:00:00Z","v":3308897,"vw":43.19062},{"c":43.84,"h":43.93,"l":42.22,"n":29508,"o":42.29,"t":"2024-11-26T05:00:00Z","v":2282961,"vw":43.423588},{"c":44.44,"h":44.88,"l":43.31,"n":23608,"o":44.1,"t":"2024-11-27T05:00:00Z","v":2051408,"vw":44.394495},{"c":41.35,"h":44.06,"l":41.0104,"n":24948,"o":44.03,"t":"2024-11-29T05:00:00Z","v":2818168,"vw":41.759525},{"c":42.6,"h":43.28,"l":41.41,"n":30918,"o":41.98,"t":"2024-12-02T05:00:00Z","v":2769392,"vw":42.591015},{"c":42.64,"h":42.86,"l":41.53,"n":21104,"o":42.45,"t":"2024-12-03T05:00:00Z","v":1735698,"vw":42.505791},{"c":44.01,"h":44.855,"l":42.22,"n":28513,"o":42.38,"t":"2024-12-04T05:00:00Z","v":2149361,"vw":44.108531},{"c":43.61,"h":44.75,"l":43.56,"n":30986,"o":44.23,"t":"2024-12-05T05:00:00Z","v":2315699,"vw":44.001534},{"c":44.97,"h":45.24,"l":43.95,"n":31324,"o":44.02,"t":"2024-12-06T05:00:00Z","v":2222209,"vw":44.808588},{"c":47.44,"h":48.95,"l":45.27,"n":47836,"o":45.45,"t":"2024-12-09T05:00:00Z","v":4055257,"vw":47.798687},{"c":47.06,"h":47.6499,"l":45.91,"n":29562,"o":47.31,"t":"2024-12-10T05:00:00Z","v":2035143,"vw":46.963981},{"c":45.54,"h":47.48,"l":45.22,"n":20288,"o":47.07,"t":"2024-12-11T05:00:00Z","v":1450084,"vw":45.708015},{"c":44.04,"h":45.64,"l":42.92,"n":22378,"o":45.33,"t":"2024-12-12T05:00:00Z","v":1974406,"vw":43.773999},{"c":43.86,"h":44.15,"l":42.91,"n":18860,"o":43.74,"t":"2024-12-13T05:00:00Z","v":1420341,"vw":43.678376},{"c":43.98,"h":45.77,"l":43.4,"n":21631,"o":43.56,"t":"2024-12-16T05:00:00Z","v":1633169,"vw":44.426055},{"c":44.46,"h":44.59,"l":43.225,"n":23479,"o":43.53,"t":"2024-12-17T05:00:00Z","v":1455432,"vw":44.248463},{"c":42.97,"h":45.32,"l":42.925,"n":22004,"o":44.6,"t":"2024-12-18T05:00:00Z","v":1765811,"vw":43.752436},{"c":41.96,"h":44.16,"l":41.17,"n":27397,"o":43.45,"t":"2024-12-19T05:00:00Z","v":2151846,"vw":42.09435},{"c":43.52,"h":43.84,"l":41.45,"n":21586,"o":41.67,"t":"2024-12-20T05:00:00Z","v":2654317,"vw":43.32579},{"c":43.75,"h":43.855,"l":42.6,"n":21811,"o":43.04,"t":"2024-12-23T05:00:00Z","v":1297644,"vw":43.36321},{"c":43.73,"h":43.98,"l":42.87,"n":8721,"o":43.77,"t":"2024-12-24T05:00:00Z","v":527652,"vw":43.666907},{"c":44.24,"h":45.3,"l":43.33,"n":18796,"o":43.37,"t":"2024-12-26T05:00:00Z","v":1349852,"vw":44.460697},{"c":44.06,"h":45.03,"l":43.8,"n":18849,"o":44,"t":"2024-12-27T05:00:00Z","v":1137597,"vw":44.163699},{"c":46.05,"h":46.62,"l":43.36,"n":37774,"o":43.77,"t":"2024-12-30T05:00:00Z","v":2896507,"vw":45.717094},{"c":47.29,"h":47.69,"l":46.06,"n":28754,"o":46.1,"t":"2024-12-31T05:00:00Z","v":2603366,"vw":47.1631},{"c":48.14,"h":48.15,"l":46.66,"n":27290,"o":47.36,"t":"2025-01-02T05:00:00Z","v":1856379,"vw":47.791251},{"c":46.34,"h":48.67,"l":45.5,"n":24345,"o":48.19,"t":"2025-01-03T05:00:00Z","v":1700729,"vw":46.274652},{"c":47.78,"h":49.5193,"l":46.61,"n":34402,"o":46.78,"t":"2025-01-06T05:00:00Z","v":2766806,"vw":48.056096},{"c":45.99,"h":48.1,"l":45.638,"n":22026,"o":47.95,"t":"2025-01-07T05:00:00Z","v":2116713,"vw":46.105785},{"c":45.53,"h":46.24,"l":44.66,"n":22527,"o":45.6,"t":"2025-01-08T05:00:00Z","v":1549322,"vw":45.417916},{"c":46.2,"h":46.76,"l":44.36,"n":25570,"o":45.25,"t":"2025-01-10T05:00:00Z","v":1787261,"vw":46.115885},{"c":44.85,"h":46.22,"l":44.42,"n":30195,"o":45.83,"t":"2025-01-13T05:00:00Z","v":2820542,"vw":45.199164},{"c":44.69,"h":45.53,"l":43.78,"n":18650,"o":45.1,"t":"2025-01-14T05:00:00Z","v":1539688,"vw":44.523299},{"c":44.37,"h":46.47,"l":44.36,"n":17328,"o":46.1,"t":"2025-01-15T05:00:00Z","v":1097773,"vw":44.949329},{"c":45.73,"h":45.98,"l":43.71,"n":19009,"o":44.2,"t":"2025-01-16T05:00:00Z","v":1108593,"vw":45.257788},{"c":45.91,"h":47.19,"l":45.89,"n":19143,"o":46.16,"t":"2025-01-17T05:00:00Z","v":1338412,"vw":46.221373},{"c":46.18,"h":46.837,"l":45.51,"n":24687,"o":45.97,"t":"2025-01-21T05:00:00Z","v":1684851,"vw":46.220232},{"c":46.48,"h":47.1899,"l":45.73,"n":20701,"o":46.11,"t":"2025-01-22T05:00:00Z","v":1404391,"vw":46.577184},{"c":47.37,"h":48.17,"l":46.29,"n":24381,"o":46.48,"t":"2025-01-23T05:00:00Z","v":1693500,"vw":47.415478},{"c":48.44,"h":48.58,"l":47.025,"n":20836,"o":47.36,"t":"2025-01-24T05:00:00Z","v":1326840,"vw":48.123487},{"c":49.22,"h":49.38,"l":47.9941,"n":29249,"o":48.35,"t":"2025-01-27T05:00:00Z","v":1782425,"vw":48.971918},{"c":48.76,"h":49.5,"l":48.01,"n":19548,"o":49.21,"t":"2025-01-28T05:00:00Z","v":1124164,"vw":48.702859},{"c":48.74,"h":49.265,"l":48.21,"n":18326,"o":48.8,"t":"2025-01-29T05:00:00Z","v":1209092,"vw":48.878618},{"c":49.79,"h":50.59,"l":49.09,"n":25217,"o":49.24,"t":"2025-01-30T05:00:00Z","v":1919395,"vw":49.831275},{"c":48.5,"h":49.8899,"l":48.02,"n":27352,"o":49.55,"t":"2025-01-31T05:00:00Z","v":1543878,"vw":48.688925},{"c":48.2,"h":48.78,"l":46.22,"n":26139,"o":47.14,"t":"2025-02-03T05:00:00Z","v":1428002,"vw":47.839029},{"c":49.57,"h":49.96,"l":48.53,"n":24425,"o":48.56,"t":"2025-02-04T05:00:00Z","v":1391454,"vw":49.571307},{"c":49,"h":50.4,"l":48.73,"n":16734,"o":49.58,"t":"2025-02-05T05:00:00Z","v":1046156,"vw":49.241625},{"c":48.88,"h":50.4199,"l":48.73,"n":20346,"o":49.73,"t":"2025-02-06T05:00:00Z","v":1374082,"vw":49.224295},{"c":45.95,"h":48.86,"l":45.9,"n":27369,"o":48.66,"t":"2025-02-07T05:00:00Z","v":1923589,"vw":46.486765},{"c":45.24,"h":46.74,"l":45.1755,"n":28494,"o":46.06,"t":"2025-02-10T05:00:00Z","v":1907935,"vw":45.678178},{"c":47,"h":47.04,"l":44.5,"n":24885,"o":45.06,"t":"2025-02-11T05:00:00Z","v":1800293,"vw":46.309291},{"c":47.49,"h":47.52,"l":45.63,"n":22795,"o":45.98,"t":"2025-02-12T05:00:00Z","v":1665089,"vw":47.016877},{"c":48.59,"h":49.37,"l":47.61,"n":31659,"o":48.64,"t":"2025-02-13T05:00:00Z","v":2214213,"vw":48.762049},{"c":47.87,"h":49.015,"l":47.49,"n":18270,"o":49,"t":"2025-02-14T05:00:00Z","v":1176417,"vw":47.909721},{"c":44.57,"h":47.8,"l":44.57,"n":34546,"o":47.77,"t":"2025-02-18T05:00:00Z","v":3288279,"vw":45.04464},{"c":44.32,"h":45.14,"l":44.04,"n":23782,"o":44.23,"t":"2025-02-19T05:00:00Z","v":1927913,"vw":44.41865},{"c":44.34,"h":44.8,"l":43.42,"n":26084,"o":44.65,"t":"2025-02-20T05:00:00Z","v":1948492,"vw":44.218735},{"c":43.44,"h":45.2699,"l":42.7,"n":33088,"o":45.04,"t":"2025-02-21T05:00:00Z","v":2499666,"vw":43.48816},{"c":42.81,"h":44.41,"l":42.56,"n":36836,"o":43.44,"t":"2025-02-24T05:00:00Z","v":2826377,"vw":43.237984},{"c":45.88,"h":46.07,"l":42.8,"n":47289,"o":43.14,"t":"2025-02-25T05:00:00Z","v":4189707,"vw":44.923152},{"c":37.7,"h":44.01,"l":37.0514,"n":99777,"o":43.5,"t":"2025-02-26T05:00:00Z","v":8843305,"vw":38.943527},{"c":36.96,"h":38.69,"l":36.43,"n":57488,"o":37.76,"t":"2025-02-27T05:00:00Z","v":4857594,"vw":37.452399},{"c":36.9,"h":38.08,"l":36.17,"n":39328,"o":37,"t":"2025-02-28T05:00:00Z","v":3386687,"vw":36.922263},{"c":35.41,"h":37.22,"l":35.02,"n":38609,"o":37.11,"t":"2025-03-03T05:00:00Z","v":3369304,"vw":35.823364},{"c":34.58,"h":35.81,"l":34.57,"n":37673,"o":34.75,"t":"2025-03-04T05:00:00Z","v":3023644,"vw":35.08216},{"c":34.35,"h":35.18,"l":33.94,"n":31404,"o":34.5,"t":"2025-03-05T05:00:00Z","v":3876701,"vw":34.486845},{"c":33.63,"h":35.21,"l":33.52,"n":39156,"o":34.06,"t":"2025-03-06T05:00:00Z","v":3206451,"vw":33.969883},{"c":35.37,"h":35.6,"l":33.0753,"n":42426,"o":33.5,"t":"2025-03-07T05:00:00Z","v":3486743,"vw":34.722365},{"c":36.58,"h":37.77,"l":35.25,"n":48222,"o":35.31,"t":"2025-03-10T04:00:00Z","v":4304510,"vw":36.931898},{"c":36.52,"h":38.1982,"l":36.345,"n":41124,"o":37.38,"t":"2025-03-11T04:00:00Z","v":3102226,"vw":36.826206},{"c":37.58,"h":37.74,"l":35.64,"n":35383,"o":36.68,"t":"2025-03-12T04:00:00Z","v":2524055,"vw":36.962354},{"c":38.14,"h":38.55,"l":37.16,"n":27419,"o":37.605,"t":"2025-03-13T04:00:00Z","v":2381152,"vw":37.866687},{"c":37.59,"h":38.725,"l":37.17,"n":27712,"o":38.38,"t":"2025-03-14T04:00:00Z","v":1930922,"vw":37.96648},{"c":37.84,"h":38.33,"l":37,"n":24732,"o":37.48,"t":"2025-03-17T04:00:00Z","v":1807910,"vw":37.811882},{"c":37.72,"h":38.25,"l":37.04,"n":19614,"o":37.64,"t":"2025-03-18T04:00:00Z","v":1538865,"vw":37.779079},{"c":36.92,"h":38.38,"l":36.7501,"n":27917,"o":37.94,"t":"2025-03-19T04:00:00Z","v":1774023,"vw":37.165527},{"c":37.64,"h":38.369,"l":36.31,"n":25069,"o":36.64,"t":"2025-03-20T04:00:00Z","v":1688742,"vw":37.702919},{"c":37.46,"h":37.98,"l":37.095,"n":21998,"o":37.33,"t":"2025-03-21T04:00:00Z","v":1935751,"vw":37.504229},{"c":38.59,"h":38.81,"l":37.63,"n":22950,"o":37.66,"t":"2025-03-24T04:00:00Z","v":1705633,"vw":38.420284},{"c":37.54,"h":38.65,"l":37.38,"n":19129,"o":38.65,"t":"2025-03-25T04:00:00Z","v":1291515,"vw":37.721406},{"c":37.82,"h":38.27,"l":37.03,"n":24046,"o":37.61,"t":"2025-03-26T04:00:00Z","v":1517336,"vw":37.78785},{"c":40.37,"h":41.67,"l":37.75,"n":49800,"o":37.93,"t":"2025-03-27T04:00:00Z","v":4834540,"vw":40.331122},{"c":38.95,"h":40.4725,"l":38.39,"n":36495,"o":40,"t":"2025-03-28T04:00:00Z","v":2757526,"vw":38.963809},{"c":39.21,"h":39.65,"l":38.25,"n":30027,"o":38.36,"t":"2025-03-31T04:00:00Z","v":2384676,"vw":39.217978},{"c":39.02,"h":39.8,"l":38.58,"n":20831,"o":38.87,"t":"2025-04-01T04:00:00Z","v":2000291,"vw":39.042615},{"c":39.32,"h":39.76,"l":38.35,"n":21746,"o":38.45,"t":"2025-04-02T04:00:00Z","v":2069737,"vw":39.344588},{"c":36.62,"h":39.18,"l":36.4,"n":41401,"o":38,"t":"2025-04-03T04:00:00Z","v":3571030,"vw":37.41969},{"c":35.01,"h":36.9176,"l":34.48,"n":44821,"o":35.79,"t":"2025-04-04T04:00:00Z","v":3182279,"vw":35.307966},{"c":32.43,"h":35.22,"l":31.76,"n":51531,"o":33.88,"t":"2025-04-07T04:00:00Z","v":4345078,"vw":32.683051},{"c":30.31,"h":33.88,"l":30.17,"n":42859,"o":33.38,"t":"2025-04-08T04:00:00Z","v":3408352,"vw":31.494663},{"c":33.47,"h":34.3,"l":28.8901,"n":56521,"o":29.99,"t":"2025-04-09T04:00:00Z","v":4281853,"vw":31.718566},{"c":32.17,"h":32.67,"l":30.7912,"n":35921,"o":32.67,"t":"2025-04-10T04:00:00Z","v":2899558,"vw":31.765428},{"c":32.26,"h":32.64,"l":30.64,"n":32074,"o":31.74,"t":"2025-04-11T04:00:00Z","v":2917741,"vw":32.044125},{"c":32.88,"h":33.05,"l":31.755,"n":23148,"o":32.97,"t":"2025-04-14T04:00:00Z","v":1837602,"vw":32.658793},{"c":32.39,"h":33.56,"l":32.26,"n":23376,"o":32.83,"t":"2025-04-15T04:00:00Z","v":1410104,"vw":32.64942},{"c":30.88,"h":32.605,"l":30.68,"n":24603,"o":32.18,"t":"2025-04-16T04:00:00Z","v":1728812,"vw":31.230432},{"c":31.87,"h":32.17,"l":30.48,"n":20800,"o":31.04,"t":"2025-04-17T04:00:00Z","v":1617533,"vw":31.682528},{"c":32.64,"h":32.73,"l":30.97,"n":24110,"o":31.56,"t":"2025-04-21T04:00:00Z","v":1998794,"vw":32.127753},{"c":32.94,"h":33.63,"l":32.585,"n":23226,"o":33.13,"t":"2025-04-22T04:00:00Z","v":1705841,"vw":33.015016},{"c":32.74,"h":34.6,"l":32.35,"n":30872,"o":34.06,"t":"2025-04-23T04:00:00Z","v":2124868,"vw":33.09771},{"c":32.94,"h":33.14,"l":31.5,"n":24934,"o":32.68,"t":"2025-04-24T04:00:00Z","v":1608347,"vw":32.642185},{"c":32.88,"h":33.08,"l":32.31,"n":20895,"o":32.5,"t":"2025-04-25T04:00:00Z","v":1289481,"vw":32.797903},{"c":32.63,"h":33.3,"l":32.17,"n":17884,"o":32.88,"t":"2025-04-28T04:00:00Z","v":1163974,"vw":32.559259},{"c":33.31,"h":33.34,"l":31.89,"n":20022,"o":32.33,"t":"2025-04-29T04:00:00Z","v":1517968,"vw":32.989908},{"c":32.72,"h":33.01,"l":31.8,"n":20592,"o":33.01,"t":"2025-04-30T04:00:00Z","v":1398450,"vw":32.524865},{"c":32.97,"h":33.64,"l":32.61,"n":21703,"o":32.91,"t":"2025-05-01T04:00:00Z","v":1806439,"vw":33.049302},{"c":33.41,"h":34.28,"l":33.15,"n":23639,"o":33.59,"t":"2025-05-02T04:00:00Z","v":1686122,"vw":33.501117},{"c":31.81,"h":33.25,"l":31.765,"n":25565,"o":33.25,"t":"2025-05-05T04:00:00Z","v":2005504,"vw":32.264516},{"c":31.45,"h":32.12,"l":31.09,"n":24247,"o":31.26,"t":"2025-05-06T04:00:00Z","v":1952508,"vw":31.541315},{"c":31.36,"h":32.35,"l":31.26,"n":26755,"o":31.7,"t":"2025-05-07T04:00:00Z","v":1729587,"vw":31.609277},{"c":31.39,"h":32.02,"l":31.06,"n":23694,"o":31.7,"t":"2025-05-08T04:00:00Z","v":1732937,"vw":31.476129},{"c":30.88,"h":31.87,"l":30.84,"n":21946,"o":31.5,"t":"2025-05-09T04:00:00Z","v":2267537,"vw":31.174403},{"c":33.38,"h":33.5,"l":32.49,"n":41102,"o":32.69,"t":"2025-05-12T04:00:00Z","v":2963980,"vw":33.129653},{"c":33.23,"h":34.055,"l":32.99,"n":27704,"o":33.72,"t":"2025-05-13T04:00:00Z","v":1777617,"vw":33.328448},{"c":32.72,"h":33.2927,"l":32.23,"n":29478,"o":33,"t":"2025-05-14T04:00:00Z","v":1914297,"vw":32.709053},{"c":34.42,"h":34.47,"l":32.56,"n":26718,"o":32.6,"t":"2025-05-15T04:00:00Z","v":2032597,"vw":34.120842},{"c":35.03,"h":35.62,"l":34.66,"n":30360,"o":34.66,"t":"2025-05-16T04:00:00Z","v":2399870,"vw":35.120865},{"c":34.38,"h":35,"l":34.09,"n":35437,"o":34.28,"t":"2025-05-19T04:00:00Z","v":3283115,"vw":34.430446},{"c":34.16,"h":35.29,"l":34.11,"n":30027,"o":34.36,"t":"2025-05-20T04:00:00Z","v":2429003,"vw":34.620765},{"c":31.31,"h":33.48,"l":31.28,"n":52730,"o":33.28,"t":"2025-05-21T04:00:00Z","v":4740938,"vw":31.93906},{"c":49.17,"h":50.04,"l":41.62,"n":253458,"o":43.07,"t":"2025-05-22T04:00:00Z","v":27499829,"vw":47.10551},{"c":48.67,"h":49.51,"l":46.3,"n":99532,"o":49.49,"t":"2025-05-23T04:00:00Z","v":9532813,"vw":47.711414},{"c":49.6,"h":49.94,"l":47.95,"n":60545,"o":49.745,"t":"2025-05-27T04:00:00Z","v":5349919,"vw":49.275223},{"c":52.71,"h":52.9,"l":49.5996,"n":73708,"o":50,"t":"2025-05-28T04:00:00Z","v":6733509,"vw":52.172756},{"c":48.36,"h":53.1299,"l":47.01,"n":61372,"o":52.86,"t":"2025-05-29T04:00:00Z","v":5027866,"vw":48.866215},{"c":47.93,"h":48.845,"l":47.53,"n":34591,"o":48.05,"t":"2025-05-30T04:00:00Z","v":2652963,"vw":48.104162},{"c":49.73,"h":49.97,"l":47.07,"n":30751,"o":47.9,"t":"2025-06-02T04:00:00Z","v":2328585,"vw":49.102563},{"c":51.97,"h":52.54,"l":49.8,"n":40410,"o":51.01,"t":"2025-06-03T04:00:00Z","v":2948103,"vw":51.678989},{"c":51.68,"h":52.1999,"l":50.86,"n":29584,"o":51.91,"t":"2025-06-04T04:00:00Z","v":1984238,"vw":51.538671},{"c":52.32,"h":52.68,"l":51.51,"n":25428,"o":51.79,"t":"2025-06-05T04:00:00Z","v":2020001,"vw":52.253178},{"c":52.5,"h":52.94,"l":52.01,"n":21581,"o":52.84,"t":"2025-06-06T04:00:00Z","v":1522210,"vw":52.392262},{"c":52.1,"h":53.315,"l":51.4,"n":28903,"o":52.9,"t":"2025-06-09T04:00:00Z","v":2132305,"vw":52.358859},{"c":53.25,"h":53.3,"l":51.45,"n":28853,"o":52.84,"t":"2025-06-10T04:00:00Z","v":2193764,"vw":52.913349},{"c":51.52,"h":53.5999,"l":51.43,"n":25619,"o":53.31,"t":"2025-06-11T04:00:00Z","v":1763754,"vw":52.059127},{"c":50.81,"h":51.74,"l":50.4926,"n":26795,"o":51.02,"t":"2025-06-12T04:00:00Z","v":1829408,"vw":51.026828},{"c":48.47,"h":51,"l":47.945,"n":32648,"o":50.06,"t":"2025-06-13T04:00:00Z","v":2127513,"vw":48.724775},{"c":48.46,"h":49.3236,"l":48.03,"n":29990,"o":49,"t":"2025-06-16T04:00:00Z","v":2102396,"vw":48.546562},{"c":48.23,"h":48.7769,"l":47.8,"n":23713,"o":48.23,"t":"2025-06-17T04:00:00Z","v":1583164,"vw":48.278705},{"c":48.55,"h":49.47,"l":48.23,"n":28219,"o":48.34,"t":"2025-06-18T04:00:00Z","v":1842960,"vw":48.766565},{"c":49.42,"h":49.53,"l":48.43,"n":26237,"o":48.79,"t":"2025-06-20T04:00:00Z","v":1827711,"vw":49.190427},{"c":51.93,"h":52.03,"l":48.86,"n":36481,"o":49.35,"t":"2025-06-23T04:00:00Z","v":2288937,"vw":51.138606},{"c":48.26,"h":50,"l":46.73,"n":69450,"o":49.91,"t":"2025-06-24T04:00:00Z","v":6014654,"vw":48.087362},{"c":46.68,"h":48.31,"l":46.205,"n":35939,"o":48.31,"t":"2025-06-25T04:00:00Z","v":2634144,"vw":46.783729},{"c":46.28,"h":47.07,"l":45.05,"n":41262,"o":46.72,"t":"2025-06-26T04:00:00Z","v":2570927,"vw":46.237525},{"c":46.5,"h":47.46,"l":45.85,"n":39552,"o":46.71,"t":"2025-06-27T04:00:00Z","v":11269125,"vw":46.526509},{"c":46.49,"h":47.27,"l":44.81,"n":38546,"o":47.27,"t":"2025-06-30T04:00:00Z","v":2788916,"vw":45.983284},{"c":49.47,"h":50.75,"l":46.097,"n":45765,"o":46.4,"t":"2025-07-01T04:00:00Z","v":3685645,"vw":49.472998},{"c":49.01,"h":49.96,"l":48.46,"n":25009,"o":49.85,"t":"2025-07-02T04:00:00Z","v":1946415,"vw":48.999661},{"c":51.62,"h":51.94,"l":49.2,"n":27227,"o":49.46,"t":"2025-07-03T04:00:00Z","v":1895757,"vw":51.357429},{"c":54.22,"h":54.34,"l":50.8,"n":40167,"o":51.03,"t":"2025-07-07T04:00:00Z","v":2953786,"vw":53.421382},{"c":55.71,"h":55.85,"l":53.06,"n":42372,"o":54.33,"t":"2025-07-08T04:00:00Z","v":3140427,"vw":54.82085},{"c":58.37,"h":58.48,"l":55.7477,"n":37691,"o":55.98,"t":"2025-07-09T04:00:00Z","v":2161576,"vw":57.633122},{"c":59.6,"h":61.88,"l":58.27,"n":45696,"o":58.35,"t":"2025-07-10T04:00:00Z","v":3442768,"vw":60.087025},{"c":62.56,"h":63.26,"l":58.685,"n":48313,"o":58.84,"t":"2025-07-11T04:00:00Z","v":3153754,"vw":61.77115},{"c":62.01,"h":62.33,"l":59,"n":39019,"o":62.31,"t":"2025-07-14T04:00:00Z","v":2604992,"vw":61.317498},{"c":62.4,"h":62.96,"l":61.39,"n":33938,"o":62.82,"t":"2025-07-15T04:00:00Z","v":1953042,"vw":62.06637},{"c":62.29,"h":63.18,"l":60.355,"n":34454,"o":62.83,"t":"2025-07-16T04:00:00Z","v":2203489,"vw":61.798125},{"c":61.08,"h":63.46,"l":60.91,"n":39986,"o":62.77,"t":"2025-07-17T04:00:00Z","v":2803977,"vw":61.776025},{"c":61.13,"h":61.62,"l":60.67,"n":25696,"o":61.61,"t":"2025-07-18T04:00:00Z","v":1448491,"vw":61.074987},{"c":62.8,"h":63.62,"l":60.5,"n":35417,"o":61.88,"t":"2025-07-21T04:00:00Z","v":2008973,"vw":62.578041},{"c":65.63,"h":66.482,"l":61.8,"n":42562,"o":62.96,"t":"2025-07-22T04:00:00Z","v":2898811,"vw":64.523725},{"c":66.5,"h":68.26,"l":65.1101,"n":52322,"o":65.69,"t":"2025-07-23T04:00:00Z","v":3762495,"vw":66.426167},{"c":59.65,"h":70,"l":59.3,"n":76909,"o":70,"t":"2025-07-24T04:00:00Z","v":5215372,"vw":62.687174},{"c":58.68,"h":60.25,"l":56.3423,"n":50709,"o":59.9,"t":"2025-07-25T04:00:00Z","v":3071889,"vw":58.373784},{"c":57.5,"h":58.8055,"l":56.47,"n":30029,"o":58.13,"t":"2025-07-28T04:00:00Z","v":1936284,"vw":57.232771},{"c":56.74,"h":57.51,"l":55.81,"n":38858,"o":57.51,"t":"2025-07-29T04:00:00Z","v":2281108,"vw":56.674774},{"c":55.83,"h":57.5,"l":55.02,"n":27661,"o":57.43,"t":"2025-07-30T04:00:00Z","v":1799383,"vw":55.943607},{"c":53.07,"h":55.85,"l":52.91,"n":33674,"o":55.46,"t":"2025-07-31T04:00:00Z","v":1934671,"vw":53.729395},{"c":52.71,"h":53.56,"l":51.84,"n":35265,"o":53,"t":"2025-08-01T04:00:00Z","v":1908567,"vw":52.513671},{"c":53.53,"h":54.04,"l":52.83,"n":26104,"o":53.49,"t":"2025-08-04T04:00:00Z","v":1511341,"vw":53.398883},{"c":57.09,"h":57.525,"l":53.575,"n":39424,"o":53.64,"t":"2025-08-05T04:00:00Z","v":2844576,"vw":56.162111},{"c":60.43,"h":61.19,"l":56.5312,"n":45874,"o":57.09,"t":"2025-08-06T04:00:00Z","v":3074991,"vw":59.791971},{"c":58.34,"h":61.4,"l":57.91,"n":35302,"o":60.61,"t":"2025-08-07T04:00:00Z","v":2155826,"vw":58.723688},{"c":59.08,"h":59.1,"l":57.4712,"n":20491,"o":58.43,"t":"2025-08-08T04:00:00Z","v":1133185,"vw":58.617587},{"c":59.36,"h":60.4999,"l":58.46,"n":26082,"o":60,"t":"2025-08-11T04:00:00Z","v":1599808,"vw":59.379113},{"c":59.11,"h":60.89,"l":58.815,"n":26744,"o":59.69,"t":"2025-08-12T04:00:00Z","v":1446609,"vw":59.602068},{"c":61.81,"h":62.36,"l":58.92,"n":40404,"o":59.1,"t":"2025-08-13T04:00:00Z","v":2542949,"vw":61.259014},{"c":56.85,"h":57.64,"l":51.955,"n":100598,"o":54,"t":"2025-08-14T04:00:00Z","v":7326368,"vw":55.323978},{"c":56.84,"h":59.21,"l":56.34,"n":57886,"o":56.85,"t":"2025-08-15T04:00:00Z","v":3391309,"vw":57.617591},{"c":56.6,"h":57.47,"l":56.09,"n":28421,"o":57.11,"t":"2025-08-18T04:00:00Z","v":1749145,"vw":56.817894},{"c":56.32,"h":57.48,"l":55.85,"n":23298,"o":56.58,"t":"2025-08-19T04:00:00Z","v":1430553,"vw":56.280028},{"c":56.56,"h":57.18,"l":55.77,"n":20570,"o":56.27,"t":"2025-08-20T04:00:00Z","v":1249512,"vw":56.488369},{"c":55.6,"h":56.34,"l":54.23,"n":21586,"o":55.56,"t":"2025-08-21T04:00:00Z","v":1195687,"vw":55.542172},{"c":57.79,"h":58.47,"l":55.565,"n":25728,"o":56.19,"t":"2025-08-22T04:00:00Z","v":1314554,"vw":57.834811},{"c":59.48,"h":59.95,"l":57.365,"n":29233,"o":57.56,"t":"2025-08-25T04:00:00Z","v":1467157,"vw":59.18949},{"c":60.19,"h":61.23,"l":59.37,"n":29640,"o":59.54,"t":"2025-08-26T04:00:00Z","v":1708613,"vw":60.344919},{"c":60.77,"h":61.23,"l":60.03,"n":22081,"o":60.05,"t":"2025-08-27T04:00:00Z","v":1095242,"vw":60.80597},{"c":60.52,"h":61.4,"l":60.05,"n":20403,"o":60.8,"t":"2025-08-28T04:00:00Z","v":1093822,"vw":60.601053},{"c":60.99,"h":61.44,"l":60.25,"n":21421,"o":60.88,"t":"2025-08-29T04:00:00Z","v":1094982,"vw":60.952011},{"c":59.57,"h":61,"l":59.23,"n":27809,"o":60.04,"t":"2025-09-02T04:00:00Z","v":1497272,"vw":59.883097},{"c":59.08,"h":59.555,"l":57.875,"n":26583,"o":59.25,"t":"2025-09-03T04:00:00Z","v":1373416,"vw":58.739452},{"c":60.06,"h":60.23,"l":58.635,"n":18516,"o":59.16,"t":"2025-09-04T04:00:00Z","v":942156,"vw":59.773844},{"c":60.44,"h":61.175,"l":59.79,"n":20087,"o":60.45,"t":"2025-09-05T04:00:00Z","v":880126,"vw":60.399577},{"c":61,"h":61.55,"l":60.13,"n":24494,"o":60.48,"t":"2025-09-08T04:00:00Z","v":1214703,"vw":61.044343},{"c":59.54,"h":61.17,"l":58.14,"n":27556,"o":60.81,"t":"2025-09-09T04:00:00Z","v":1539536,"vw":59.292254},{"c":59.13,"h":60.35,"l":58.925,"n":22824,"o":59.315,"t":"2025-09-10T04:00:00Z","v":1326841,"vw":59.451054},{"c":62.2,"h":62.271,"l":59.57,"n":25508,"o":59.94,"t":"2025-09-11T04:00:00Z","v":1342790,"vw":61.334531},{"c":61.09,"h":61.82,"l":60.43,"n":29612,"o":61.75,"t":"2025-09-12T04:00:00Z","v":1520416,"vw":61.039277},{"c":64.17,"h":64.56,"l":60.8782,"n":42111,"o":61.25,"t":"2025-09-15T04:00:00Z","v":2322340,"vw":63.494838},{"c":63.23,"h":65.21,"l":63.145,"n":39024,"o":64.52,"t":"2025-09-16T04:00:00Z","v":2286878,"vw":63.692323},{"c":62.68,"h":64.695,"l":61.66,"n":28710,"o":63.19,"t":"2025-09-17T04:00:00Z","v":1554417,"vw":62.941439},{"c":60.12,"h":63.05,"l":60.03,"n":34159,"o":61.99,"t":"2025-09-18T04:00:00Z","v":2160360,"vw":60.962953},{"c":58.7,"h":60.2633,"l":57.66,"n":33871,"o":59.99,"t":"2025-09-19T04:00:00Z","v":2549302,"vw":58.648974},{"c":60.16,"h":61.24,"l":58.83,"n":34091,"o":58.88,"t":"2025-09-22T04:00:00Z","v":2228244,"vw":60.254729},{"c":60.11,"h":61.25,"l":58.53,"n":32441,"o":60.14,"t":"2025-09-23T04:00:00Z","v":1774535,"vw":59.774959},{"c":61.05,"h":61.3755,"l":59.15,"n":23125,"o":59.89,"t":"2025-09-24T04:00:00Z","v":1417013,"vw":60.841394},{"c":59.83,"h":60.455,"l":59.285,"n":22568,"o":60.15,"t":"2025-09-25T04:00:00Z","v":1074489,"vw":59.899489},{"c":61,"h":61.35,"l":59.33,"n":22527,"o":59.59,"t":"2025-09-26T04:00:00Z","v":1126515,"vw":60.813281},{"c":62.95,"h":63.53,"l":60.51,"n":42017,"o":61.55,"t":"2025-09-29T04:00:00Z","v":2452207,"vw":62.390733},{"c":61.4,"h":62.76,"l":60.82,"n":34310,"o":62.76,"t":"2025-09-30T04:00:00Z","v":1833287,"vw":61.469551},{"c":61.9,"h":62.04,"l":60.5737,"n":24123,"o":61.43,"t":"2025-10-01T04:00:00Z","v":1226747,"vw":61.45301},{"c":62.14,"h":62.64,"l":61.17,"n":24171,"o":61.65,"t":"2025-10-02T04:00:00Z","v":1077611,"vw":62.059366},{"c":61.34,"h":62.85,"l":61.32,"n":24578,"o":62.24,"t":"2025-10-03T04:00:00Z","v":1113479,"vw":61.644206},{"c":58.31,"h":61.48,"l":57.82,"n":30356,"o":61.38,"t":"2025-10-06T04:00:00Z","v":1584578,"vw":58.817846},{"c":56.84,"h":58.53,"l":56.74,"n":25662,"o":58.29,"t":"2025-10-07T04:00:00Z","v":1630136,"vw":57.080883},{"c":52.59,"h":57.32,"l":52,"n":48259,"o":57.32,"t":"2025-10-08T04:00:00Z","v":3090498,"vw":53.305044},{"c":50.32,"h":52.425,"l":50.17,"n":49882,"o":51.99,"t":"2025-10-09T04:00:00Z","v":2805949,"vw":50.884816},{"c":49.48,"h":50.5555,"l":49.13,"n":40117,"o":50.43,"t":"2025-10-10T04:00:00Z","v":2082599,"vw":49.65799},{"c":54.05,"h":54.26,"l":49.5,"n":39626,"o":49.65,"t":"2025-10-13T04:00:00Z","v":2579183,"vw":52.906862},{"c":54.92,"h":55.135,"l":52.88,"n":28691,"o":53.69,"t":"2025-10-14T04:00:00Z","v":1414849,"vw":54.442204},{"c":53.6,"h":57.06,"l":53.39,"n":25695,"o":54.88,"t":"2025-10-15T04:00:00Z","v":1235887,"vw":54.417875},{"c":53.57,"h":54.5199,"l":53.155,"n":27602,"o":53.91,"t":"2025-10-16T04:00:00Z","v":1498711,"vw":53.629325},{"c":53.72,"h":54.19,"l":52.91,"n":26249,"o":53.53,"t":"2025-10-17T04:00:00Z","v":1257682,"vw":53.588064},{"c":52.9,"h":53.52,"l":52.15,"n":18962,"o":52.78,"t":"2025-10-20T04:00:00Z","v":1324100,"vw":52.898407},{"c":55.34,"h":55.86,"l":52.25,"n":25675,"o":52.96,"t":"2025-10-21T04:00:00Z","v":1313638,"vw":55.054271},{"c":56.11,"h":56.3,"l":54.39,"n":23553,"o":54.58,"t":"2025-10-22T04:00:00Z","v":1105963,"vw":55.625726},{"c":55,"h":56.325,"l":52.805,"n":37890,"o":56.09,"t":"2025-10-23T04:00:00Z","v":2216209,"vw":54.625741},{"c":54.56,"h":56.09,"l":54.335,"n":24837,"o":55.72,"t":"2025-10-24T04:00:00Z","v":1102297,"vw":54.945133},{"c":56.32,"h":56.3486,"l":54.75,"n":26012,"o":55.9,"t":"2025-10-27T04:00:00Z","v":1148501,"vw":55.912407},{"c":57,"h":57.73,"l":55.66,"n":25449,"o":56.07,"t":"2025-10-28T04:00:00Z","v":1167804,"vw":56.878293},{"c":55.13,"h":57.22,"l":54.36,"n":37381,"o":56.83,"t":"2025-10-29T04:00:00Z","v":2289744,"vw":55.703453},{"c":50.7,"h":60.94,"l":50.44,"n":88411,"o":59.41,"t":"2025-10-30T04:00:00Z","v":5852261,"vw":53.899148},{"c":47.13,"h":51.0134,"l":45.5,"n":59411,"o":50,"t":"2025-10-31T04:00:00Z","v":3986674,"vw":47.004867},{"c":47.41,"h":48.38,"l":46.02,"n":52016,"o":47.34,"t":"2025-11-03T05:00:00Z","v":2771118,"vw":47.536061},{"c":48.09,"h":48.92,"l":46.3912,"n":37130,"o":46.9,"t":"2025-11-04T05:00:00Z","v":2016667,"vw":48.097249},{"c":48.66,"h":50.11,"l":48.17,"n":29664,"o":48.3,"t":"2025-11-05T05:00:00Z","v":1349673,"vw":49.025918},{"c":47.47,"h":49.39,"l":47.03,"n":24834,"o":48.5,"t":"2025-11-06T05:00:00Z","v":1196794,"vw":47.625904},{"c":48.67,"h":49,"l":46.51,"n":25342,"o":47.47,"t":"2025-11-07T05:00:00Z","v":1081175,"vw":48.327501},{"c":47.55,"h":48.57,"l":46.11,"n":29037,"o":48.28,"t":"2025-11-10T05:00:00Z","v":1451877,"vw":47.217104},{"c":51.06,"h":51.14,"l":47.11,"n":32086,"o":47.7,"t":"2025-11-11T05:00:00Z","v":1841811,"vw":50.172909},{"c":51.02,"h":52.17,"l":50.34,"n":27552,"o":51.31,"t":"2025-11-12T05:00:00Z","v":1940346,"vw":51.099854},{"c":50.22,"h":52,"l":50.01,"n":25136,"o":51.26,"t":"2025-11-13T05:00:00Z","v":1300122,"vw":50.601098},{"c":50.03,"h":50.2,"l":49.07,"n":20208,"o":49.51,"t":"2025-11-14T05:00:00Z","v":1333749,"vw":49.91486},{"c":48.93,"h":49.8608,"l":48.11,"n":18661,"o":49.39,"t":"2025-11-17T05:00:00Z","v":926887,"vw":49.09697},{"c":49.76,"h":50.4225,"l":48.08,"n":16592,"o":48.33,"t":"2025-11-18T05:00:00Z","v":821047,"vw":49.625722},{"c":50.04,"h":50.5,"l":48.59,"n":18536,"o":49.94,"t":"2025-11-19T05:00:00Z","v":933724,"vw":49.779454},{"c":48.37,"h":51.14,"l":48.09,"n":23346,"o":50.38,"t":"2025-11-20T05:00:00Z","v":1229379,"vw":48.734073},{"c":51.7,"h":52.265,"l":48.66,"n":28175,"o":48.92,"t":"2025-11-21T05:00:00Z","v":1523228,"vw":51.29341},{"c":50.93,"h":52.405,"l":50.47,"n":23224,"o":50.9,"t":"2025-11-24T05:00:00Z","v":1217730,"vw":51.359483},{"c":51.06,"h":53.22,"l":51.01,"n":27561,"o":51.25,"t":"2025-11-25T05:00:00Z","v":1487206,"vw":51.639336},{"c":51.49,"h":52.29,"l":50.89,"n":22483,"o":51,"t":"2025-11-26T05:00:00Z","v":1298993,"vw":51.547665},{"c":51.88,"h":53.12,"l":50.9,"n":15558,"o":51.27,"t":"2025-11-28T05:00:00Z","v":2203497,"vw":52.227743},{"c":52.84,"h":54.19,"l":51.81,"n":23214,"o":52.15,"t":"2025-12-01T05:00:00Z","v":1323415,"vw":53.045132},{"c":52.69,"h":53.9399,"l":52.17,"n":22984,"o":53.15,"t":"2025-12-02T05:00:00Z","v":1044960,"vw":52.810867},{"c":53.53,"h":53.88,"l":52.3892,"n":17481,"o":52.71,"t":"2025-12-03T05:00:00Z","v":1056233,"vw":53.382895},{"c":52.5,"h":53.86,"l":52.18,"n":19273,"o":53.325,"t":"2025-12-04T05:00:00Z","v":824539,"vw":52.659083},{"c":52.47,"h":54.73,"l":52.16,"n":23073,"o":52.7,"t":"2025-12-05T05:00:00Z","v":1103700,"vw":53.40097},{"c":51.08,"h":52.605,"l":50.735,"n":19175,"o":52.47,"t":"2025-12-08T05:00:00Z","v":938080,"vw":51.425614},{"c":46.31,"h":50.24,"l":45.95,"n":44922,"o":50.12,"t":"2025-12-09T05:00:00Z","v":2616686,"vw":47.103532},{"c":49.05,"h":49.955,"l":45.445,"n":41848,"o":46.01,"t":"2025-12-10T05:00:00Z","v":2891976,"vw":48.105547},{"c":48.29,"h":49.49,"l":48.01,"n":24613,"o":49.27,"t":"2025-12-11T05:00:00Z","v":1253700,"vw":48.411401},{"c":46.37,"h":48.6214,"l":46.08,"n":21159,"o":48.26,"t":"2025-12-12T05:00:00Z","v":1499341,"vw":46.832691},{"c":45.46,"h":46.4544,"l":45.3,"n":27420,"o":46.35,"t":"2025-12-15T05:00:00Z","v":2009519,"vw":45.577254},{"c":44.07,"h":45.9,"l":42.8,"n":39306,"o":45.9,"t":"2025-12-16T05:00:00Z","v":2910386,"vw":43.646587},{"c":42.79,"h":44.0843,"l":42.61,"n":24770,"o":43.88,"t":"2025-12-17T05:00:00Z","v":1497175,"vw":43.060414},{"c":41.26,"h":43.35,"l":41.23,"n":31362,"o":43.15,"t":"2025-12-18T05:00:00Z","v":2661649,"vw":41.707393},{"c":40.4,"h":41.26,"l":40.38,"n":25901,"o":41.13,"t":"2025-12-19T05:00:00Z","v":2331040,"vw":40.587982},{"c":40.75,"h":40.9,"l":40.005,"n":25714,"o":40.43,"t":"2025-12-22T05:00:00Z","v":1525532,"vw":40.568307},{"c":39.48,"h":40.56,"l":39.36,"n":27664,"o":40.33,"t":"2025-12-23T05:00:00Z","v":2059164,"vw":39.738825},{"c":41.12,"h":41.24,"l":39.4138,"n":15612,"o":39.5,"t":"2025-12-24T05:00:00Z","v":1062329,"vw":40.775462},{"c":41.25,"h":41.97,"l":40.49,"n":27634,"o":40.81,"t":"2025-12-26T05:00:00Z","v":1483803,"vw":41.1989},{"c":39.87,"h":41.75,"l":39.6942,"n":42931,"o":41.75,"t":"2025-12-29T05:00:00Z","v":3854875,"vw":40.051239},{"c":39.64,"h":40.3,"l":39.27,"n":28201,"o":39.88,"t":"2025-12-30T05:00:00Z","v":2167135,"vw":39.770909},{"c":39.3,"h":40.71,"l":38.88,"n":25492,"o":39.65,"t":"2025-12-31T05:00:00Z","v":1597729,"vw":39.355825},{"c":38.89,"h":39.705,"l":37.89,"n":32123,"o":39.58,"t":"2026-01-02T05:00:00Z","v":2612499,"vw":38.584491},{"c":38.75,"h":40.06,"l":38.665,"n":38627,"o":39.14,"t":"2026-01-05T05:00:00Z","v":2636321,"vw":39.137164},{"c":41.36,"h":41.54,"l":38.41,"n":38431,"o":38.67,"t":"2026-01-06T05:00:00Z","v":2430605,"vw":40.424601},{"c":41.22,"h":42.5,"l":40.77,"n":29413,"o":41.04,"t":"2026-01-07T05:00:00Z","v":1852116,"vw":41.307452},{"c":42.38,"h":43.01,"l":40.475,"n":30023,"o":40.79,"t":"2026-01-08T05:00:00Z","v":1858709,"vw":42.359429},{"c":43.84,"h":43.86,"l":41.6,"n":25683,"o":42.51,"t":"2026-01-09T05:00:00Z","v":1606906,"vw":43.263605},{"c":42.99,"h":44.32,"l":42.7,"n":31753,"o":43.66,"t":"2026-01-12T05:00:00Z","v":1972700,"vw":43.266954},{"c":42.37,"h":43.53,"l":42.22,"n":25844,"o":42.75,"t":"2026-01-13T05:00:00Z","v":1659122,"vw":42.662851},{"c":42.88,"h":42.905,"l":41.52,"n":23025,"o":42.4,"t":"2026-01-14T05:00:00Z","v":1242850,"vw":42.463878},{"c":42.72,"h":43.35,"l":41.4,"n":33650,"o":42.3,"t":"2026-01-15T05:00:00Z","v":1801572,"vw":42.728566},{"c":43.2,"h":43.29,"l":41.705,"n":20198,"o":42.58,"t":"2026-01-16T05:00:00Z","v":1262564,"vw":42.72031},{"c":41.31,"h":43.0399,"l":39.918,"n":31087,"o":42.05,"t":"2026-01-20T05:00:00Z","v":1910537,"vw":40.825868},{"c":45.53,"h":45.555,"l":42.34,"n":43917,"o":42.34,"t":"2026-01-21T05:00:00Z","v":3283751,"vw":44.690336},{"c":45.79,"h":47.2256,"l":45.1,"n":36523,"o":45.86,"t":"2026-01-22T05:00:00Z","v":2350470,"vw":45.825726},{"c":46.77,"h":46.83,"l":45.61,"n":28572,"o":46.29,"t":"2026-01-23T05:00:00Z","v":1846282,"vw":46.432149},{"c":47.54,"h":49.37,"l":47.03,"n":41253,"o":47.34,"t":"2026-01-26T05:00:00Z","v":2429371,"vw":47.94819},{"c":49.34,"h":49.675,"l":46.31,"n":30038,"o":47.95,"t":"2026-01-27T05:00:00Z","v":1923174,"vw":48.749841},{"c":49.59,"h":50.46,"l":48.32,"n":26469,"o":50,"t":"2026-01-28T05:00:00Z","v":1495497,"vw":49.373042},{"c":48.12,"h":50.98,"l":47.61,"n":27403,"o":50,"t":"2026-01-29T05:00:00Z","v":1502129,"vw":48.44001},{"c":48.01,"h":48.91,"l":47,"n":26535,"o":47.805,"t":"2026-01-30T05:00:00Z","v":2037686,"vw":47.943416},{"c":48.71,"h":49.94,"l":47.85,"n":33786,"o":48.46,"t":"2026-02-02T05:00:00Z","v":2023552,"vw":48.70307},{"c":50.7,"h":51.26,"l":48.22,"n":35770,"o":48.22,"t":"2026-02-03T05:00:00Z","v":1976178,"vw":50.397385},{"c":54.52,"h":54.875,"l":50.7101,"n":54099,"o":51,"t":"2026-02-04T05:00:00Z","v":3134498,"vw":53.943023},{"c":52.93,"h":54.465,"l":51.73,"n":34814,"o":54.03,"t":"2026-02-05T05:00:00Z","v":1973472,"vw":52.863252},{"c":55.3,"h":55.435,"l":52,"n":29911,"o":52.25,"t":"2026-02-06T05:00:00Z","v":1955195,"vw":54.669414},{"c":55.3,"h":55.97,"l":53.88,"n":30742,"o":55.4,"t":"2026-02-09T05:00:00Z","v":1806116,"vw":55.295227},{"c":56.6,"h":57.23,"l":55.4,"n":26898,"o":56.01,"t":"2026-02-10T05:00:00Z","v":1621644,"vw":56.59071},{"c":59.63,"h":59.855,"l":57.38,"n":38998,"o":57.99,"t":"2026-02-11T05:00:00Z","v":2140487,"vw":59.004416},{"c":58.22,"h":61.79,"l":55.78,"n":47078,"o":59.71,"t":"2026-02-12T05:00:00Z","v":3158663,"vw":57.892325},{"c":58.85,"h":65.1999,"l":56.28,"n":73303,"o":63,"t":"2026-02-13T05:00:00Z","v":5147015,"vw":59.30337},{"c":56.74,"h":59.95,"l":55.925,"n":36369,"o":58.38,"t":"2026-02-17T05:00:00Z","v":2049103,"vw":56.997389},{"c":55.93,"h":56.845,"l":55.18,"n":36797,"o":56.55,"t":"2026-02-18T05:00:00Z","v":1937284,"vw":56.023979},{"c":55.98,"h":56.41,"l":54.55,"n":29476,"o":56.31,"t":"2026-02-19T05:00:00Z","v":1739979,"vw":55.798251},{"c":55.87,"h":57.32,"l":52.97,"n":41724,"o":55.7,"t":"2026-02-20T05:00:00Z","v":2842773,"vw":54.870767},{"c":55.37,"h":56.2,"l":54.24,"n":28648,"o":55.04,"t":"2026-02-23T05:00:00Z","v":1618709,"vw":55.338599},{"c":53.78,"h":55.67,"l":53.4,"n":32397,"o":54.42,"t":"2026-02-24T05:00:00Z","v":1870781,"vw":54.113305},{"c":50.44,"h":53.29,"l":50.19,"n":37718,"o":53.11,"t":"2026-02-25T05:00:00Z","v":2705867,"vw":50.886645},{"c":52,"h":52.565,"l":49.89,"n":28840,"o":50.46,"t":"2026-02-26T05:00:00Z","v":1812377,"vw":51.676216},{"c":53.17,"h":53.235,"l":51.17,"n":22511,"o":51.86,"t":"2026-02-27T05:00:00Z","v":1769807,"vw":52.681981},{"c":53.27,"h":53.29,"l":51.175,"n":26597,"o":52.3,"t":"2026-03-02T05:00:00Z","v":1441773,"vw":52.737939},{"c":51.91,"h":52.42,"l":49.74,"n":26471,"o":51.89,"t":"2026-03-03T05:00:00Z","v":1544633,"vw":51.364283},{"c":51.21,"h":52.73,"l":51.07,"n":19596,"o":51.96,"t":"2026-03-04T05:00:00Z","v":1120588,"vw":51.597014},{"c":51.26,"h":51.99,"l":50.23,"n":22157,"o":51.32,"t":"2026-03-05T05:00:00Z","v":1528395,"vw":51.066868},{"c":50.33,"h":52.22,"l":49.9,"n":32401,"o":50.9,"t":"2026-03-06T05:00:00Z","v":1865733,"vw":50.851022},{"c":51.09,"h":51.34,"l":48.7955,"n":27917,"o":50.06,"t":"2026-03-09T04:00:00Z","v":1488737,"vw":50.717865},{"c":51.07,"h":51.76,"l":49.94,"n":20835,"o":50.76,"t":"2026-03-10T04:00:00Z","v":1020260,"vw":51.042568},{"c":53.33,"h":53.58,"l":51.155,"n":26892,"o":51.68,"t":"2026-03-11T04:00:00Z","v":1532737,"vw":52.716861},{"c":52.66,"h":54.56,"l":52.58,"n":30929,"o":52.78,"t":"2026-03-12T04:00:00Z","v":1668887,"vw":53.233592},{"c":51.73,"h":53.435,"l":50.97,"n":31928,"o":52.97,"t":"2026-03-13T04:00:00Z","v":2176155,"vw":51.688534},{"c":53.19,"h":53.78,"l":51.15,"n":30232,"o":51.18,"t":"2026-03-16T04:00:00Z","v":1705440,"vw":52.937461},{"c":51.92,"h":54.45,"l":51.645,"n":29814,"o":53.76,"t":"2026-03-17T04:00:00Z","v":1582755,"vw":52.367678},{"c":49.36,"h":51.25,"l":49.245,"n":24801,"o":51,"t":"2026-03-18T04:00:00Z","v":1643735,"vw":50.02103},{"c":48.34,"h":48.865,"l":46.86,"n":35232,"o":48.28,"t":"2026-03-19T04:00:00Z","v":2317534,"vw":48.056759},{"c":47.04,"h":48.97,"l":46.54,"n":30773,"o":48.1,"t":"2026-03-20T04:00:00Z","v":2439036,"vw":47.320856},{"c":50.74,"h":51.33,"l":48.93,"n":30771,"o":49.47,"t":"2026-03-23T04:00:00Z","v":1783567,"vw":50.648055},{"c":50.9,"h":51.26,"l":49.23,"n":21675,"o":50,"t":"2026-03-24T04:00:00Z","v":995638,"vw":50.69896},{"c":52.73,"h":52.79,"l":50.655,"n":18577,"o":51.41,"t":"2026-03-25T04:00:00Z","v":900969,"vw":52.345486},{"c":51.85,"h":52.97,"l":51.25,"n":24524,"o":52.04,"t":"2026-03-26T04:00:00Z","v":1182213,"vw":51.851946},{"c":51.57,"h":52.36,"l":51.26,"n":21120,"o":51.84,"t":"2026-03-27T04:00:00Z","v":1380138,"vw":51.698119},{"c":51.16,"h":52.2,"l":50.425,"n":27880,"o":51.98,"t":"2026-03-30T04:00:00Z","v":1374070,"vw":51.169564},{"c":52.75,"h":53.52,"l":51.43,"n":26056,"o":51.43,"t":"2026-03-31T04:00:00Z","v":1300047,"vw":52.557075},{"c":54.4,"h":54.49,"l":52.995,"n":23465,"o":53.3,"t":"2026-04-01T04:00:00Z","v":1108737,"vw":54.241038},{"c":51.83,"h":54.37,"l":51.17,"n":23634,"o":53.8,"t":"2026-04-02T04:00:00Z","v":1273012,"vw":52.174282},{"c":53,"h":53.26,"l":50.97,"n":17427,"o":51.15,"t":"2026-04-06T04:00:00Z","v":856622,"vw":52.683673},{"c":52.67,"h":52.97,"l":52,"n":15259,"o":52.45,"t":"2026-04-07T04:00:00Z","v":799657,"vw":52.598218},{"c":54.5,"h":55.3685,"l":53.55,"n":25724,"o":53.975,"t":"2026-04-08T04:00:00Z","v":1662327,"vw":54.409295},{"c":56.53,"h":57.38,"l":53.68,"n":24043,"o":53.68,"t":"2026-04-09T04:00:00Z","v":1423952,"vw":56.315651},{"c":54.59,"h":57.91,"l":54.09,"n":29399,"o":57.38,"t":"2026-04-10T04:00:00Z","v":2023222,"vw":55.335871},{"c":56.36,"h":56.37,"l":54.49,"n":24413,"o":55.3,"t":"2026-04-13T04:00:00Z","v":1591742,"vw":55.84341},{"c":56.01,"h":56.6,"l":55.5,"n":22567,"o":56.03,"t":"2026-04-14T04:00:00Z","v":1252962,"vw":56.064089},{"c":56.88,"h":57,"l":54.8,"n":20333,"o":55.65,"t":"2026-04-15T04:00:00Z","v":1158615,"vw":56.57716},{"c":56.66,"h":57.59,"l":56,"n":22596,"o":56.55,"t":"2026-04-16T04:00:00Z","v":1288339,"vw":56.73376},{"c":57.49,"h":58.54,"l":56.75,"n":26635,"o":57.65,"t":"2026-04-17T04:00:00Z","v":1440443,"vw":57.583751},{"c":57.27,"h":57.785,"l":56.41,"n":20512,"o":57.57,"t":"2026-04-20T04:00:00Z","v":1222778,"vw":57.183887},{"c":58.73,"h":58.77,"l":56.89,"n":22669,"o":57.25,"t":"2026-04-21T04:00:00Z","v":1689390,"vw":58.243387},{"c":59.61,"h":60.9371,"l":58.67,"n":22202,"o":59,"t":"2026-04-22T04:00:00Z","v":1261040,"vw":59.465671},{"c":58.16,"h":60.43,"l":57.5301,"n":21003,"o":59.87,"t":"2026-04-23T04:00:00Z","v":984981,"vw":58.471232},{"c":58.18,"h":58.345,"l":56.04,"n":20733,"o":57.38,"t":"2026-04-24T04:00:00Z","v":1030282,"vw":57.938952},{"c":57.87,"h":59.02,"l":57,"n":18236,"o":57.63,"t":"2026-04-27T04:00:00Z","v":1111223,"vw":58.075367},{"c":56.6,"h":59,"l":56.04,"n":19003,"o":58.16,"t":"2026-04-28T04:00:00Z","v":898451,"vw":56.652314},{"c":55.76,"h":56.8239,"l":55.33,"n":20783,"o":56.07,"t":"2026-04-29T04:00:00Z","v":1161961,"vw":55.834886},{"c":59.51,"h":60.01,"l":57.27,"n":29370,"o":57.53,"t":"2026-04-30T04:00:00Z","v":1810114,"vw":59.017616},{"c":58.93,"h":60.05,"l":58.46,"n":18657,"o":60,"t":"2026-05-01T04:00:00Z","v":901274,"vw":58.962186},{"c":57.38,"h":59.94,"l":57.06,"n":28338,"o":58.05,"t":"2026-05-04T04:00:00Z","v":1423726,"vw":58.079295},{"c":56.9,"h":58.4499,"l":56.51,"n":19344,"o":57.54,"t":"2026-05-05T04:00:00Z","v":1087008,"vw":57.203114},{"c":58.07,"h":59,"l":56.895,"n":20619,"o":57.81,"t":"2026-05-06T04:00:00Z","v":975919,"vw":58.207849},{"c":57.23,"h":58.68,"l":55.75,"n":26424,"o":57.95,"t":"2026-05-07T04:00:00Z","v":1302330,"vw":56.968454},{"c":56.15,"h":57.55,"l":55.04,"n":26387,"o":57.55,"t":"2026-05-08T04:00:00Z","v":2258099,"vw":56.228434},{"c":51.83,"h":55.35,"l":51.77,"n":32632,"o":55.19,"t":"2026-05-11T04:00:00Z","v":1928616,"vw":52.510233},{"c":52.62,"h":52.83,"l":50.31,"n":27003,"o":51.7,"t":"2026-05-12T04:00:00Z","v":1619912,"vw":52.083174},{"c":49.26,"h":52,"l":49.25,"n":37492,"o":52,"t":"2026-05-13T04:00:00Z","v":2506891,"vw":49.887272},{"c":49.71,"h":50.78,"l":49.2975,"n":26782,"o":49.93,"t":"2026-05-14T04:00:00Z","v":1536135,"vw":49.797535},{"c":47.17,"h":50.27,"l":47.13,"n":30783,"o":49.85,"t":"2026-05-15T04:00:00Z","v":2092340,"vw":47.789511},{"c":50.6,"h":50.8,"l":47.45,"n":36319,"o":49.26,"t":"2026-05-18T04:00:00Z","v":2604796,"vw":49.982494},{"c":49.53,"h":50.42,"l":48.71,"n":35258,"o":50.29,"t":"2026-05-19T04:00:00Z","v":2300127,"vw":49.62037},{"c":51.24,"h":52.18,"l":48.2,"n":43281,"o":49.01,"t":"2026-05-20T04:00:00Z","v":3118725,"vw":50.887779},{"c":58.62,"h":62.19,"l":55.041,"n":105543,"o":57.59,"t":"2026-05-21T04:00:00Z","v":8649166,"vw":59.724126},{"c":57.95,"h":59.13,"l":55.52,"n":45190,"o":58.01,"t":"2026-05-22T04:00:00Z","v":3468940,"vw":57.392115},{"c":55.13,"h":57.3099,"l":54.03,"n":50044,"o":56.34,"t":"2026-05-26T04:00:00Z","v":3416774,"vw":55.479703},{"c":58.26,"h":58.28,"l":55.567,"n":34741,"o":55.67,"t":"2026-05-27T04:00:00Z","v":2826403,"vw":57.202088},{"c":59.86,"h":59.9,"l":57.92,"n":34579,"o":58.33,"t":"2026-05-28T04:00:00Z","v":2462447,"vw":59.220231},{"c":60.24,"h":61,"l":58.94,"n":28692,"o":59.05,"t":"2026-05-29T04:00:00Z","v":2127826,"vw":60.205343},{"c":59.3,"h":62.32,"l":59.175,"n":37774,"o":60.74,"t":"2026-06-01T04:00:00Z","v":2458539,"vw":60.000751},{"c":57.65,"h":59.2899,"l":56.2201,"n":38454,"o":59,"t":"2026-06-02T04:00:00Z","v":2389912,"vw":57.506007},{"c":57.12,"h":57.54,"l":55.88,"n":33171,"o":57.4,"t":"2026-06-03T04:00:00Z","v":1947125,"vw":56.732695},{"c":55.89,"h":57.75,"l":54.54,"n":28961,"o":57.42,"t":"2026-06-04T04:00:00Z","v":1540709,"vw":55.545646},{"c":56.81,"h":57.2,"l":55.4,"n":28529,"o":56.04,"t":"2026-06-05T04:00:00Z","v":1549905,"vw":56.494581},{"c":58.38,"h":59.86,"l":56.71,"n":32873,"o":56.87,"t":"2026-06-08T04:00:00Z","v":2856574,"vw":58.579508},{"c":60.04,"h":61.344,"l":58.2068,"n":26549,"o":59.03,"t":"2026-06-09T04:00:00Z","v":1812420,"vw":59.9398},{"c":59.36,"h":60.88,"l":58.48,"n":23737,"o":59.99,"t":"2026-06-10T04:00:00Z","v":1389445,"vw":59.499066},{"c":60.62,"h":61.315,"l":58.215,"n":26878,"o":60.1,"t":"2026-06-11T04:00:00Z","v":1455516,"vw":60.175451},{"c":60.8,"h":61.76,"l":59.9,"n":21647,"o":60.76,"t":"2026-06-12T04:00:00Z","v":1281139,"vw":60.975719},{"c":61.04,"h":62.47,"l":60.28,"n":19611,"o":61.07,"t":"2026-06-15T04:00:00Z","v":1034800,"vw":61.074533},{"c":60.37,"h":61.17,"l":59.92,"n":19920,"o":60.46,"t":"2026-06-16T04:00:00Z","v":1190821,"vw":60.508247},{"c":58.1,"h":60.9,"l":57.935,"n":26357,"o":59.52,"t":"2026-06-17T04:00:00Z","v":1380195,"vw":58.843212},{"c":60.1,"h":61.55,"l":58.3,"n":26707,"o":58.38,"t":"2026-06-18T04:00:00Z","v":2156633,"vw":60.152698},{"c":55.42,"h":59.53,"l":55.41,"n":31280,"o":59.31,"t":"2026-06-22T04:00:00Z","v":1983103,"vw":56.343984},{"c":54.81,"h":56.09,"l":54.01,"n":25858,"o":55.08,"t":"2026-06-23T04:00:00Z","v":1467010,"vw":55.042237},{"c":57.94,"h":58.875,"l":55.48,"n":28613,"o":55.48,"t":"2026-06-24T04:00:00Z","v":1933632,"vw":57.888415},{"c":59.2,"h":59.44,"l":57.355,"n":22998,"o":57.74,"t":"2026-06-25T04:00:00Z","v":1301835,"vw":58.573812},{"c":62.18,"h":62.63,"l":58.58,"n":33354,"o":58.58,"t":"2026-06-26T04:00:00Z","v":3305331,"vw":61.936411},{"c":61.63,"h":63.14,"l":60.79,"n":31048,"o":61.06,"t":"2026-06-29T04:00:00Z","v":1972261,"vw":61.830618},{"c":62.22,"h":63.085,"l":60.79,"n":23696,"o":62.55,"t":"2026-06-30T04:00:00Z","v":1124115,"vw":62.230618},{"c":63.02,"h":63.2,"l":61.83,"n":23348,"o":63.15,"t":"2026-07-01T04:00:00Z","v":1127090,"vw":62.856992},{"c":61.53,"h":63.025,"l":60.41,"n":25261,"o":62.61,"t":"2026-07-02T04:00:00Z","v":1359633,"vw":61.457332},{"c":56.33,"h":61.075,"l":56.3,"n":36238,"o":60.41,"t":"2026-07-06T04:00:00Z","v":2415152,"vw":57.242628},{"c":55.86,"h":57.73,"l":55.5993,"n":26925,"o":56.95,"t":"2026-07-07T04:00:00Z","v":1508416,"vw":56.173416},{"c":55.09,"h":56.03,"l":54.4,"n":30449,"o":55.55,"t":"2026-07-08T04:00:00Z","v":3070212,"vw":55.029751},{"c":55,"h":55.74,"l":54.35,"n":19960,"o":54.49,"t":"2026-07-09T04:00:00Z","v":1139988,"vw":54.894521},{"c":57.95,"h":58.03,"l":54.62,"n":23297,"o":55.11,"t":"2026-07-10T04:00:00Z","v":1779307,"vw":56.97808},{"c":55.31,"h":59.2,"l":54.71,"n":30618,"o":58.5,"t":"2026-07-13T04:00:00Z","v":1727510,"vw":55.783126},{"c":55.41,"h":55.86,"l":53.84,"n":27779,"o":55.86,"t":"2026-07-14T04:00:00Z","v":1734795,"vw":54.849169},{"c":52.09,"h":56.35,"l":52.02,"n":41502,"o":55.04,"t":"2026-07-15T04:00:00Z","v":2860826,"vw":53.120318},{"c":53.13,"h":54.69,"l":51.6174,"n":27620,"o":52.17,"t":"2026-07-16T04:00:00Z","v":1858052,"vw":53.528859},{"c":53.16,"h":54.93,"l":52.205,"n":24816,"o":53.16,"t":"2026-07-17T04:00:00Z","v":1530940,"vw":52.997796},{"c":52.04,"h":53.53,"l":50.94,"n":30359,"o":53.22,"t":"2026-07-20T04:00:00Z","v":1931838,"vw":51.934163},{"c":55.64,"h":55.8,"l":53.6,"n":33236,"o":55.21,"t":"2026-07-21T04:00:00Z","v":2424085,"vw":54.968438},{"c":55.49,"h":58.08,"l":55.11,"n":26721,"o":56.55,"t":"2026-07-22T04:00:00Z","v":1549576,"vw":55.971516},{"c":53.42,"h":55.285,"l":52.77,"n":19598,"o":54.93,"t":"2026-07-23T04:00:00Z","v":1138853,"vw":53.64089},{"c":55.8,"h":56.035,"l":52.79,"n":20287,"o":52.79,"t":"2026-07-24T04:00:00Z","v":1228357,"vw":55.06398},{"c":57.73,"h":58.36,"l":55.41,"n":30855,"o":56.85,"t":"2026-07-27T04:00:00Z","v":1944812,"vw":57.211143},{"c":58.7,"h":59.55,"l":57.19,"n":22535,"o":58.36,"t":"2026-07-28T04:00:00Z","v":1182553,"vw":58.5174},{"c":58.43,"h":59.485,"l":57.055,"n":25763,"o":57.87,"t":"2026-07-29T04:00:00Z","v":1484413,"vw":58.225867},{"c":56.19,"h":58.1,"l":54.89,"n":24457,"o":57.93,"t":"2026-07-30T04:00:00Z","v":1289976,"vw":56.258817},{"c":55.54,"h":56.505,"l":55.01,"n":20667,"o":56.05,"t":"2026-07-31T04:00:00Z","v":1067678,"vw":55.585902},{"c":55.68,"h":57.42,"l":54.9598,"n":20186,"o":56.25,"t":"2026-08-03T04:00:00Z","v":1029741,"vw":55.731337},{"c":58.83,"h":58.945,"l":55.3,"n":21049,"o":55.47,"t":"2026-08-04T04:00:00Z","v":1242267,"vw":58.154384},{"c":59.58,"h":60.275,"l":58.43,"n":18630,"o":58.83,"t":"2026-08-05T04:00:00Z","v":918930,"vw":59.52592},{"c":57.92,"h":59.25,"l":57.63,"n":20082,"o":59.16,"t":"2026-08-06T04:00:00Z","v":964992,"vw":58.019488},{"c":57.8,"h":58.06,"l":57.0045,"n":18006,"o":57.41,"t":"2026-08-07T04:00:00Z","v":767380,"vw":57.707401},{"c":55.73,"h":57.44,"l":54.89,"n":25480,"o":57.44,"t":"2026-08-10T04:00:00Z","v":1194893,"vw":55.601892},{"c":52.95,"h":56.3299,"l":52.635,"n":23281,"o":55.53,"t":"2026-08-11T04:00:00Z","v":1187153,"vw":53.69308},{"c":53.52,"h":53.88,"l":51.97,"n":26124,"o":53.16,"t":"2026-08-12T04:00:00Z","v":1682738,"vw":53.25736},{"c":57.36,"h":58.12,"l":54.31,"n":31098,"o":54.74,"t":"2026-08-13T04:00:00Z","v":1937210,"vw":56.518816},{"c":56.55,"h":56.94,"l":55.52,"n":22914,"o":56.51,"t":"2026-08-14T04:00:00Z","v":1315306,"vw":56.478597},{"c":56.72,"h":57.41,"l":55.23,"n":25571,"o":55.93,"t":"2026-08-17T04:00:00Z","v":1663284,"vw":56.635422},{"c":56.96,"h":59.28,"l":56.6,"n":30848,"o":57.05,"t":"2026-08-18T04:00:00Z","v":1870998,"vw":57.810696},{"c":56.18,"h":58.93,"l":55.99,"n":32482,"o":57.89,"t":"2026-08-19T04:00:00Z","v":2087618,"vw":56.79214},{"c":42.39,"h":47.37,"l":40.66,"n":172358,"o":46.85,"t":"2026-08-20T04:00:00Z","v":16665771,"vw":42.567673},{"c":42.58,"h":43.75,"l":42,"n":60068,"o":42.41,"t":"2026-08-21T04:00:00Z","v":4551902,"vw":42.752535},{"c":43.63,"h":44.66,"l":42.52,"n":39192,"o":43.05,"t":"2026-08-24T04:00:00Z","v":3181420,"vw":43.624464},{"c":43.64,"h":44.63,"l":43.15,"n":24947,"o":43.63,"t":"2026-08-25T04:00:00Z","v":1665214,"vw":43.643301},{"c":44.05,"h":44.23,"l":42.78,"n":24491,"o":43.87,"t":"2026-08-26T04:00:00Z","v":1316835,"vw":43.911509},{"c":43.67,"h":43.675,"l":42.87,"n":19277,"o":43.17,"t":"2026-08-27T04:00:00Z","v":1052422,"vw":43.379498},{"c":42.9,"h":44.0299,"l":42.67,"n":21529,"o":43.72,"t":"2026-08-28T04:00:00Z","v":1313845,"vw":43.051506},{"c":42.18,"h":43.791,"l":41.49,"n":34631,"o":42.76,"t":"2026-08-31T04:00:00Z","v":2723384,"vw":42.41461},{"c":42.76,"h":43.41,"l":42.16,"n":28817,"o":42.45,"t":"2026-09-01T04:00:00Z","v":2070637,"vw":42.779433},{"c":42.8,"h":43.6143,"l":42.54,"n":20561,"o":42.75,"t":"2026-09-02T04:00:00Z","v":1195040,"vw":43.007286},{"c":42.72,"h":43.36,"l":42.05,"n":27043,"o":42.93,"t":"2026-09-03T04:00:00Z","v":1871167,"vw":42.741307},{"c":44.18,"h":44.22,"l":42.485,"n":24104,"o":42.63,"t":"2026-09-04T04:00:00Z","v":1321520,"vw":43.69868},{"c":42.56,"h":44.185,"l":42.33,"n":27719,"o":44,"t":"2026-09-08T04:00:00Z","v":1707921,"vw":42.696908},{"c":43.38,"h":43.93,"l":41.69,"n":30610,"o":42.17,"t":"2026-09-09T04:00:00Z","v":1863936,"vw":43.205987},{"c":43.31,"h":43.5,"l":42.29,"n":22858,"o":43.04,"t":"2026-09-10T04:00:00Z","v":1228967,"vw":43.188981},{"c":44.68,"h":45.28,"l":43.49,"n":27483,"o":44,"t":"2026-09-11T04:00:00Z","v":1563979,"vw":44.621425},{"c":45.01,"h":45.515,"l":44.42,"n":28438,"o":44.42,"t":"2026-09-14T04:00:00Z","v":1917899,"vw":45.07163},{"c":43.47,"h":45.23,"l":43.18,"n":27262,"o":44.73,"t":"2026-09-15T04:00:00Z","v":1384841,"vw":44.016802},{"c":41.9,"h":44.09,"l":41.85,"n":25756,"o":43.5,"t":"2026-09-16T04:00:00Z","v":1684714,"vw":42.818637},{"c":41.98,"h":42.98,"l":41.82,"n":22576,"o":42.98,"t":"2026-09-17T04:00:00Z","v":1247564,"vw":42.12546},{"c":42.55,"h":42.93,"l":41.61,"n":20866,"o":41.67,"t":"2026-09-18T04:00:00Z","v":2284664,"vw":42.443786},{"c":41.01,"h":43.2,"l":40.95,"n":25457,"o":43,"t":"2026-09-21T04:00:00Z","v":1936644,"vw":41.646914},{"c":42.66,"h":43.565,"l":41.98,"n":29409,"o":41.98,"t":"2026-09-22T04:00:00Z","v":1922227,"vw":42.809041},{"c":41.1,"h":42.675,"l":40.9,"n":31157,"o":42.26,"t":"2026-09-23T04:00:00Z","v":2011124,"vw":41.387366},{"c":41.43,"h":42.2,"l":40.75,"n":22304,"o":41.76,"t":"2026-09-24T04:00:00Z","v":1666749,"vw":41.32033},{"c":41.73,"h":42.24,"l":41.23,"n":29554,"o":42.02,"t":"2026-09-25T04:00:00Z","v":1604384,"vw":41.71345},{"c":39.77,"h":42.1,"l":39.61,"n":32811,"o":41.725,"t":"2026-09-28T04:00:00Z","v":2589656,"vw":40.326952},{"c":39.73,"h":40.6025,"l":39.4,"n":24430,"o":39.97,"t":"2026-09-29T04:00:00Z","v":1958522,"vw":39.795156},{"c":38.91,"h":39.94,"l":38.3,"n":23317,"o":39.94,"t":"2026-09-30T04:00:00Z","v":1760406,"vw":38.935415},{"c":38.74,"h":38.9099,"l":38.05,"n":31866,"o":38.77,"t":"2026-10-01T04:00:00Z","v":2069032,"vw":38.543967},{"c":38.68,"h":39.63,"l":38.37,"n":25759,"o":39.36,"t":"2026-10-02T04:00:00Z","v":1532998,"vw":38.857427},{"c":39.65,"h":39.8299,"l":38.09,"n":23174,"o":38.715,"t":"2026-10-05T04:00:00Z","v":1868845,"vw":39.393693},{"c":41.24,"h":41.8,"l":39.9501,"n":23245,"o":40.24,"t":"2026-10-06T04:00:00Z","v":1363775,"vw":41.188818},{"c":41.2,"h":41.65,"l":40.46,"n":23984,"o":41.12,"t":"2026-10-07T04:00:00Z","v":1443041,"vw":41.202873},{"c":42.4,"h":42.52,"l":40.85,"n":21595,"o":41.04,"t":"2026-10-08T04:00:00Z","v":1595315,"vw":42.150267},{"c":42.3,"h":42.81,"l":41.63,"n":23777,"o":42.52,"t":"2026-10-09T04:00:00Z","v":1308439,"vw":42.17213},{"c":41.66,"h":42.73,"l":40.84,"n":21513,"o":42.73,"t":"2026-10-12T04:00:00Z","v":1268004,"vw":41.590613},{"c":41.88,"h":42.42,"l":41.25,"n":18214,"o":41.9,"t":"2026-10-13T04:00:00Z","v":997845,"vw":41.758417},{"c":41.62,"h":41.71,"l":40.67,"n":20651,"o":41.15,"t":"2026-10-14T04:00:00Z","v":1101502,"vw":41.275827},{"c":43.92,"h":44,"l":42.2501,"n":23365,"o":42.43,"t":"2026-10-15T04:00:00Z","v":1611624,"vw":43.426854}],"volatilityBars":[{"c":41.3,"h":41.365,"l":40.863,"n":503,"o":41.04,"t":"2026-10-08T13:30:00Z","v":38173,"vw":41.040886},{"c":41.59,"h":41.64,"l":41.3883,"n":293,"o":41.4,"t":"2026-10-08T13:45:00Z","v":15166,"vw":41.475087},{"c":41.635,"h":41.74,"l":41.5,"n":856,"o":41.52,"t":"2026-10-08T14:00:00Z","v":56618,"vw":41.621422},{"c":41.555,"h":41.6375,"l":41.35,"n":503,"o":41.6,"t":"2026-10-08T14:15:00Z","v":24492,"vw":41.535304},{"c":41.41,"h":41.62,"l":41.41,"n":552,"o":41.52,"t":"2026-10-08T14:30:00Z","v":19704,"vw":41.515332},{"c":41.065,"h":41.47,"l":41.01,"n":724,"o":41.435,"t":"2026-10-08T14:45:00Z","v":27834,"vw":41.276426},{"c":40.94,"h":41.22,"l":40.94,"n":489,"o":41.055,"t":"2026-10-08T15:00:00Z","v":21265,"vw":41.079941},{"c":41.055,"h":41.055,"l":40.85,"n":373,"o":40.93,"t":"2026-10-08T15:15:00Z","v":11789,"vw":40.952121},{"c":41.41,"h":41.47,"l":41.055,"n":655,"o":41.06,"t":"2026-10-08T15:30:00Z","v":22188,"vw":41.299828},{"c":41.17,"h":41.4748,"l":41.145,"n":761,"o":41.41,"t":"2026-10-08T15:45:00Z","v":37845,"vw":41.335744},{"c":41.32,"h":41.4123,"l":41.165,"n":644,"o":41.165,"t":"2026-10-08T16:00:00Z","v":18496,"vw":41.27618},{"c":41.515,"h":41.82,"l":41.34,"n":827,"o":41.37,"t":"2026-10-08T16:15:00Z","v":33702,"vw":41.563347},{"c":41.75,"h":41.75,"l":41.515,"n":639,"o":41.515,"t":"2026-10-08T16:30:00Z","v":24643,"vw":41.635827},{"c":41.94,"h":41.96,"l":41.64,"n":811,"o":41.68,"t":"2026-10-08T16:45:00Z","v":26905,"vw":41.766531},{"c":42.03,"h":42.06,"l":41.85,"n":725,"o":41.9653,"t":"2026-10-08T17:00:00Z","v":28836,"vw":41.936737},{"c":42.21,"h":42.25,"l":42.015,"n":630,"o":42.015,"t":"2026-10-08T17:15:00Z","v":21838,"vw":42.117427},{"c":42.305,"h":42.31,"l":42.1,"n":684,"o":42.21,"t":"2026-10-08T17:30:00Z","v":26131,"vw":42.176225},{"c":42.26,"h":42.36,"l":42.1468,"n":723,"o":42.31,"t":"2026-10-08T17:45:00Z","v":38520,"vw":42.264187},{"c":42.23,"h":42.2883,"l":42.1901,"n":465,"o":42.24,"t":"2026-10-08T18:00:00Z","v":15559,"vw":42.246307},{"c":42.1,"h":42.24,"l":42.09,"n":641,"o":42.23,"t":"2026-10-08T18:15:00Z","v":21588,"vw":42.166276},{"c":41.995,"h":42.095,"l":41.99,"n":584,"o":42.095,"t":"2026-10-08T18:30:00Z","v":28055,"vw":42.015311},{"c":42.01,"h":42.13,"l":42,"n":901,"o":42.01,"t":"2026-10-08T18:45:00Z","v":36184,"vw":42.038529},{"c":42.11,"h":42.185,"l":42.025,"n":847,"o":42.03,"t":"2026-10-08T19:00:00Z","v":26401,"vw":42.118002},{"c":42.015,"h":42.18,"l":41.99,"n":1027,"o":42.11,"t":"2026-10-08T19:15:00Z","v":36955,"vw":42.129107},{"c":42.08,"h":42.135,"l":41.91,"n":1070,"o":42,"t":"2026-10-08T19:30:00Z","v":46154,"vw":42.001169},{"c":42.39,"h":42.52,"l":42.119,"n":3841,"o":42.119,"t":"2026-10-08T19:45:00Z","v":234102,"vw":42.368537},{"c":42.15,"h":42.4,"l":42.13,"n":50,"o":42.4,"t":"2026-10-08T20:00:00Z","v":640887,"vw":42.399807},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-10-09T08:00:00Z","v":191,"vw":42.5},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-09T12:30:00Z","v":1000,"vw":42.4},{"c":42.45,"h":42.45,"l":42.45,"n":5,"o":42.45,"t":"2026-10-09T13:15:00Z","v":200,"vw":42.45},{"c":42.48,"h":42.81,"l":41.9,"n":735,"o":42.52,"t":"2026-10-09T13:30:00Z","v":63395,"vw":42.522502},{"c":42.705,"h":42.75,"l":42.37,"n":673,"o":42.475,"t":"2026-10-09T13:45:00Z","v":50598,"vw":42.526762},{"c":42.06,"h":42.75,"l":42.0016,"n":1109,"o":42.75,"t":"2026-10-09T14:00:00Z","v":45683,"vw":42.465112},{"c":42.025,"h":42.28,"l":42.025,"n":711,"o":42.11,"t":"2026-10-09T14:15:00Z","v":26076,"vw":42.127532},{"c":41.95,"h":42.11,"l":41.91,"n":626,"o":42.045,"t":"2026-10-09T14:30:00Z","v":20399,"vw":41.961882},{"c":41.99,"h":42.12,"l":41.92,"n":634,"o":41.945,"t":"2026-10-09T14:45:00Z","v":25657,"vw":41.967141},{"c":41.97,"h":42.065,"l":41.85,"n":669,"o":41.965,"t":"2026-10-09T15:00:00Z","v":26045,"vw":41.947047},{"c":41.94,"h":42.07,"l":41.9,"n":529,"o":42,"t":"2026-10-09T15:15:00Z","v":19385,"vw":41.964045},{"c":41.77,"h":42.01,"l":41.76,"n":650,"o":41.99,"t":"2026-10-09T15:30:00Z","v":23181,"vw":41.891088},{"c":41.74,"h":41.85,"l":41.69,"n":725,"o":41.76,"t":"2026-10-09T15:45:00Z","v":26616,"vw":41.766579},{"c":41.71,"h":41.74,"l":41.63,"n":465,"o":41.72,"t":"2026-10-09T16:00:00Z","v":15433,"vw":41.677473},{"c":41.845,"h":41.95,"l":41.68,"n":468,"o":41.7,"t":"2026-10-09T16:15:00Z","v":19480,"vw":41.828787},{"c":41.885,"h":41.93,"l":41.715,"n":559,"o":41.82,"t":"2026-10-09T16:30:00Z","v":19164,"vw":41.819956},{"c":41.925,"h":41.97,"l":41.87,"n":551,"o":41.925,"t":"2026-10-09T16:45:00Z","v":15130,"vw":41.910783},{"c":41.9101,"h":42.04,"l":41.9101,"n":604,"o":41.925,"t":"2026-10-09T17:00:00Z","v":18719,"vw":41.988065},{"c":42.07,"h":42.07,"l":41.92,"n":518,"o":41.925,"t":"2026-10-09T17:15:00Z","v":16690,"vw":41.9973},{"c":42.205,"h":42.205,"l":42.0634,"n":577,"o":42.08,"t":"2026-10-09T17:30:00Z","v":16754,"vw":42.113111},{"c":42.18,"h":42.23,"l":42.12,"n":647,"o":42.21,"t":"2026-10-09T17:45:00Z","v":19623,"vw":42.176058},{"c":42.12,"h":42.2,"l":42.1,"n":772,"o":42.16,"t":"2026-10-09T18:00:00Z","v":28981,"vw":42.143343},{"c":41.895,"h":42.12,"l":41.89,"n":1065,"o":42.12,"t":"2026-10-09T18:15:00Z","v":41070,"vw":41.944842},{"c":41.94,"h":42.135,"l":41.835,"n":976,"o":41.895,"t":"2026-10-09T18:30:00Z","v":41673,"vw":41.994199},{"c":41.905,"h":42.055,"l":41.865,"n":1067,"o":41.93,"t":"2026-10-09T18:45:00Z","v":46326,"vw":41.931921},{"c":42.045,"h":42.11,"l":41.92,"n":890,"o":41.93,"t":"2026-10-09T19:00:00Z","v":40345,"vw":42.009734},{"c":42.03,"h":42.12,"l":42.01,"n":1184,"o":42.04,"t":"2026-10-09T19:15:00Z","v":59972,"vw":42.076533},{"c":42.1,"h":42.15,"l":41.985,"n":1926,"o":42.02,"t":"2026-10-09T19:30:00Z","v":96472,"vw":42.076993},{"c":42.31,"h":42.315,"l":42.08,"n":4042,"o":42.1,"t":"2026-10-09T19:45:00Z","v":253688,"vw":42.193731},{"c":42.3,"h":42.3,"l":42.3,"n":17,"o":42.3,"t":"2026-10-09T20:00:00Z","v":225806,"vw":42.3},{"c":41.601,"h":41.601,"l":41.601,"n":3,"o":41.601,"t":"2026-10-09T20:15:00Z","v":113,"vw":41.601},{"c":42.9,"h":42.9,"l":42.85,"n":10,"o":42.85,"t":"2026-10-12T13:15:00Z","v":302,"vw":42.876636},{"c":41,"h":42.73,"l":40.915,"n":628,"o":42.73,"t":"2026-10-12T13:30:00Z","v":51573,"vw":41.513373},{"c":41.385,"h":41.385,"l":40.84,"n":693,"o":40.95,"t":"2026-10-12T13:45:00Z","v":36273,"vw":41.100112},{"c":41.65,"h":41.7099,"l":41.155,"n":828,"o":41.42,"t":"2026-10-12T14:00:00Z","v":37884,"vw":41.398576},{"c":41.17,"h":41.65,"l":41.17,"n":778,"o":41.65,"t":"2026-10-12T14:15:00Z","v":33313,"vw":41.413377},{"c":41.37,"h":41.485,"l":41.13,"n":750,"o":41.155,"t":"2026-10-12T14:30:00Z","v":46003,"vw":41.328807},{"c":41.35,"h":41.45,"l":41.24,"n":729,"o":41.3875,"t":"2026-10-12T14:45:00Z","v":46904,"vw":41.375463},{"c":41.32,"h":41.43,"l":41.32,"n":605,"o":41.37,"t":"2026-10-12T15:00:00Z","v":25309,"vw":41.384639},{"c":41.415,"h":41.48,"l":41.31,"n":653,"o":41.34,"t":"2026-10-12T15:15:00Z","v":25696,"vw":41.36053},{"c":41.405,"h":41.55,"l":41.34,"n":716,"o":41.395,"t":"2026-10-12T15:30:00Z","v":30585,"vw":41.457018},{"c":41.36,"h":41.43,"l":41.33,"n":485,"o":41.37,"t":"2026-10-12T15:45:00Z","v":16458,"vw":41.385765},{"c":41.42,"h":41.49,"l":41.385,"n":457,"o":41.385,"t":"2026-10-12T16:00:00Z","v":18675,"vw":41.448042},{"c":41.38,"h":41.48,"l":41.38,"n":580,"o":41.42,"t":"2026-10-12T16:15:00Z","v":24724,"vw":41.421784},{"c":41.48,"h":41.54,"l":41.36,"n":630,"o":41.37,"t":"2026-10-12T16:30:00Z","v":28583,"vw":41.471449},{"c":41.43,"h":41.5,"l":41.42,"n":501,"o":41.48,"t":"2026-10-12T16:45:00Z","v":19260,"vw":41.452807},{"c":41.53,"h":41.57,"l":41.42,"n":756,"o":41.45,"t":"2026-10-12T17:00:00Z","v":45748,"vw":41.52475},{"c":41.43,"h":41.58,"l":41.41,"n":809,"o":41.54,"t":"2026-10-12T17:15:00Z","v":32364,"vw":41.519392},{"c":41.4425,"h":41.52,"l":41.41,"n":532,"o":41.44,"t":"2026-10-12T17:30:00Z","v":22167,"vw":41.466661},{"c":41.53,"h":41.5799,"l":41.45,"n":571,"o":41.46,"t":"2026-10-12T17:45:00Z","v":23670,"vw":41.518085},{"c":41.51,"h":41.61,"l":41.51,"n":695,"o":41.53,"t":"2026-10-12T18:00:00Z","v":26969,"vw":41.564181},{"c":41.47,"h":41.53,"l":41.43,"n":665,"o":41.49,"t":"2026-10-12T18:15:00Z","v":24343,"vw":41.484517},{"c":41.655,"h":41.715,"l":41.45,"n":860,"o":41.47,"t":"2026-10-12T18:30:00Z","v":64620,"vw":41.589869},{"c":41.665,"h":41.73,"l":41.64,"n":591,"o":41.67,"t":"2026-10-12T18:45:00Z","v":24784,"vw":41.682037},{"c":41.62,"h":41.76,"l":41.56,"n":853,"o":41.67,"t":"2026-10-12T19:00:00Z","v":52121,"vw":41.624614},{"c":41.69,"h":41.75,"l":41.6375,"n":809,"o":41.66,"t":"2026-10-12T19:15:00Z","v":41756,"vw":41.704145},{"c":41.92,"h":41.92,"l":41.66,"n":1290,"o":41.69,"t":"2026-10-12T19:30:00Z","v":70305,"vw":41.735308},{"c":41.66,"h":42.06,"l":41.65,"n":3712,"o":41.93,"t":"2026-10-12T19:45:00Z","v":226179,"vw":41.854748},{"c":41.66,"h":41.69,"l":41.66,"n":39,"o":41.69,"t":"2026-10-12T20:00:00Z","v":167749,"vw":41.660019},{"c":41.76,"h":41.76,"l":41.76,"n":1,"o":41.76,"t":"2026-10-13T10:45:00Z","v":115,"vw":41.76},{"c":41.73,"h":41.73,"l":41.73,"n":22,"o":41.73,"t":"2026-10-13T13:00:00Z","v":2000,"vw":41.73},{"c":42,"h":42.42,"l":41.9,"n":261,"o":41.9,"t":"2026-10-13T13:30:00Z","v":22841,"vw":41.984888},{"c":41.6875,"h":42.02,"l":41.58,"n":471,"o":41.9401,"t":"2026-10-13T13:45:00Z","v":16100,"vw":41.764471},{"c":41.76,"h":41.9,"l":41.63,"n":472,"o":41.715,"t":"2026-10-13T14:00:00Z","v":13658,"vw":41.764992},{"c":41.74,"h":41.78,"l":41.63,"n":392,"o":41.735,"t":"2026-10-13T14:15:00Z","v":18851,"vw":41.725935},{"c":41.41,"h":41.785,"l":41.31,"n":619,"o":41.765,"t":"2026-10-13T14:30:00Z","v":30490,"vw":41.484224},{"c":41.47,"h":41.5,"l":41.27,"n":443,"o":41.38,"t":"2026-10-13T14:45:00Z","v":27057,"vw":41.354576},{"c":41.69,"h":41.69,"l":41.41,"n":537,"o":41.42,"t":"2026-10-13T15:00:00Z","v":19618,"vw":41.580228},{"c":41.585,"h":41.67,"l":41.51,"n":450,"o":41.63,"t":"2026-10-13T15:15:00Z","v":14133,"vw":41.567755},{"c":41.31,"h":41.62,"l":41.285,"n":886,"o":41.57,"t":"2026-10-13T15:30:00Z","v":37668,"vw":41.475338},{"c":41.3,"h":41.37,"l":41.25,"n":464,"o":41.33,"t":"2026-10-13T15:45:00Z","v":18175,"vw":41.292988},{"c":41.52,"h":41.52,"l":41.3,"n":565,"o":41.33,"t":"2026-10-13T16:00:00Z","v":21803,"vw":41.377499},{"c":41.54,"h":41.64,"l":41.525,"n":495,"o":41.525,"t":"2026-10-13T16:15:00Z","v":18769,"vw":41.595174},{"c":41.585,"h":41.6299,"l":41.53,"n":480,"o":41.54,"t":"2026-10-13T16:30:00Z","v":17658,"vw":41.577515},{"c":41.64,"h":41.645,"l":41.55,"n":372,"o":41.595,"t":"2026-10-13T16:45:00Z","v":11858,"vw":41.600854},{"c":41.7,"h":41.75,"l":41.59,"n":587,"o":41.62,"t":"2026-10-13T17:00:00Z","v":23107,"vw":41.695302},{"c":41.84,"h":41.84,"l":41.67,"n":438,"o":41.72,"t":"2026-10-13T17:15:00Z","v":24043,"vw":41.717421},{"c":41.82,"h":41.96,"l":41.79,"n":563,"o":41.855,"t":"2026-10-13T17:30:00Z","v":19805,"vw":41.88175},{"c":41.77,"h":41.835,"l":41.77,"n":474,"o":41.83,"t":"2026-10-13T17:45:00Z","v":17722,"vw":41.796308},{"c":41.76,"h":41.9,"l":41.705,"n":741,"o":41.78,"t":"2026-10-13T18:00:00Z","v":26472,"vw":41.812312},{"c":41.805,"h":41.835,"l":41.69,"n":535,"o":41.765,"t":"2026-10-13T18:15:00Z","v":22775,"vw":41.766924},{"c":41.835,"h":41.85,"l":41.76,"n":431,"o":41.805,"t":"2026-10-13T18:30:00Z","v":17568,"vw":41.801503},{"c":41.74,"h":41.87,"l":41.725,"n":803,"o":41.835,"t":"2026-10-13T18:45:00Z","v":44099,"vw":41.806756},{"c":41.86,"h":41.86,"l":41.71,"n":673,"o":41.73,"t":"2026-10-13T19:00:00Z","v":25416,"vw":41.793318},{"c":41.77,"h":41.88,"l":41.76,"n":773,"o":41.85,"t":"2026-10-13T19:15:00Z","v":32303,"vw":41.827737},{"c":41.79,"h":41.84,"l":41.76,"n":1037,"o":41.77,"t":"2026-10-13T19:30:00Z","v":39267,"vw":41.79235},{"c":41.88,"h":41.915,"l":41.6975,"n":3637,"o":41.785,"t":"2026-10-13T19:45:00Z","v":210647,"vw":41.805624},{"c":41.88,"h":41.88,"l":41.88,"n":49,"o":41.88,"t":"2026-10-13T20:00:00Z","v":194226,"vw":41.88},{"c":41.82,"h":41.94,"l":41.82,"n":6,"o":41.94,"t":"2026-10-14T12:30:00Z","v":838,"vw":41.878689},{"c":41.48,"h":41.48,"l":41.33,"n":30,"o":41.38,"t":"2026-10-14T13:00:00Z","v":2427,"vw":41.373346},{"c":41.22,"h":41.83,"l":41.22,"n":24,"o":41.83,"t":"2026-10-14T13:15:00Z","v":1626,"vw":41.449799},{"c":41.09,"h":41.71,"l":41,"n":342,"o":41.15,"t":"2026-10-14T13:30:00Z","v":40708,"vw":41.147698},{"c":41.17,"h":41.43,"l":41.08,"n":648,"o":41.08,"t":"2026-10-14T13:45:00Z","v":26039,"vw":41.201951},{"c":40.805,"h":41.21,"l":40.755,"n":745,"o":41.17,"t":"2026-10-14T14:00:00Z","v":38140,"vw":41.042562},{"c":40.795,"h":40.87,"l":40.67,"n":507,"o":40.8,"t":"2026-10-14T14:15:00Z","v":22365,"vw":40.770929},{"c":41.08,"h":41.1,"l":40.815,"n":618,"o":40.815,"t":"2026-10-14T14:30:00Z","v":23424,"vw":40.95379},{"c":41.02,"h":41.07,"l":40.84,"n":546,"o":41.065,"t":"2026-10-14T14:45:00Z","v":17439,"vw":40.975528},{"c":40.995,"h":41.085,"l":40.92,"n":729,"o":41.05,"t":"2026-10-14T15:00:00Z","v":25656,"vw":41.009456},{"c":41.065,"h":41.12,"l":40.94,"n":605,"o":40.97,"t":"2026-10-14T15:15:00Z","v":23913,"vw":41.041633},{"c":41.085,"h":41.17,"l":41.065,"n":663,"o":41.065,"t":"2026-10-14T15:30:00Z","v":21757,"vw":41.124006},{"c":41.03,"h":41.125,"l":41,"n":498,"o":41.085,"t":"2026-10-14T15:45:00Z","v":15243,"vw":41.069161},{"c":41.02,"h":41.075,"l":40.98,"n":609,"o":41.03,"t":"2026-10-14T16:00:00Z","v":19660,"vw":41.030787},{"c":40.92,"h":41.005,"l":40.91,"n":527,"o":41.005,"t":"2026-10-14T16:15:00Z","v":17384,"vw":40.959724},{"c":41.04,"h":41.04,"l":40.88,"n":537,"o":40.92,"t":"2026-10-14T16:30:00Z","v":18103,"vw":40.949427},{"c":41.295,"h":41.295,"l":41.02,"n":430,"o":41.04,"t":"2026-10-14T16:45:00Z","v":18556,"vw":41.115928},{"c":41.205,"h":41.3166,"l":41.18,"n":406,"o":41.3166,"t":"2026-10-14T17:00:00Z","v":13448,"vw":41.233557},{"c":41.115,"h":41.28,"l":41.0806,"n":838,"o":41.22,"t":"2026-10-14T17:15:00Z","v":26507,"vw":41.199612},{"c":41.095,"h":41.15,"l":41.06,"n":634,"o":41.13,"t":"2026-10-14T17:30:00Z","v":22893,"vw":41.104103},{"c":41.005,"h":41.1,"l":40.97,"n":469,"o":41.08,"t":"2026-10-14T17:45:00Z","v":15403,"vw":41.024912},{"c":41.16,"h":41.175,"l":40.915,"n":1037,"o":41,"t":"2026-10-14T18:00:00Z","v":42088,"vw":41.063728},{"c":41.1,"h":41.18,"l":41.0565,"n":702,"o":41.17,"t":"2026-10-14T18:15:00Z","v":24629,"vw":41.128681},{"c":40.99,"h":41.11,"l":40.98,"n":960,"o":41.11,"t":"2026-10-14T18:30:00Z","v":64098,"vw":41.067597},{"c":40.94,"h":41.015,"l":40.915,"n":704,"o":41.01,"t":"2026-10-14T18:45:00Z","v":23191,"vw":40.975732},{"c":41.11,"h":41.16,"l":40.95,"n":778,"o":40.95,"t":"2026-10-14T19:00:00Z","v":33517,"vw":41.081866},{"c":41.175,"h":41.29,"l":41.1,"n":1034,"o":41.115,"t":"2026-10-14T19:15:00Z","v":45694,"vw":41.179469},{"c":41.33,"h":41.34,"l":41.175,"n":1141,"o":41.175,"t":"2026-10-14T19:30:00Z","v":52234,"vw":41.269105},{"c":41.62,"h":41.63,"l":41.17,"n":3322,"o":41.315,"t":"2026-10-14T19:45:00Z","v":193226,"vw":41.473423},{"c":41.65,"h":41.65,"l":41.62,"n":55,"o":41.62,"t":"2026-10-14T20:00:00Z","v":203768,"vw":41.620026},{"c":41.62,"h":41.62,"l":41.62,"n":3,"o":41.62,"t":"2026-10-15T08:00:00Z","v":330,"vw":41.62},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-10-15T08:45:00Z","v":500,"vw":41.62},{"c":42.465,"h":42.8,"l":42.2501,"n":1275,"o":42.43,"t":"2026-10-15T13:30:00Z","v":129877,"vw":42.526242},{"c":42.63,"h":42.75,"l":42.36,"n":1033,"o":42.46,"t":"2026-10-15T13:45:00Z","v":84198,"vw":42.592068},{"c":43.275,"h":43.275,"l":42.61,"n":1594,"o":42.62,"t":"2026-10-15T14:00:00Z","v":123891,"vw":42.98785},{"c":43.125,"h":43.35,"l":42.99,"n":783,"o":43.325,"t":"2026-10-15T14:15:00Z","v":42165,"vw":43.136843},{"c":43.27,"h":43.405,"l":43.125,"n":948,"o":43.125,"t":"2026-10-15T14:30:00Z","v":51377,"vw":43.311944},{"c":43.29,"h":43.36,"l":43.07,"n":875,"o":43.26,"t":"2026-10-15T14:45:00Z","v":44090,"vw":43.233455},{"c":43.35,"h":43.59,"l":43.3,"n":1221,"o":43.3,"t":"2026-10-15T15:00:00Z","v":72712,"vw":43.474803},{"c":43.4,"h":43.43,"l":43.175,"n":466,"o":43.31,"t":"2026-10-15T15:15:00Z","v":16948,"vw":43.326599},{"c":43.045,"h":43.3984,"l":43.005,"n":689,"o":43.37,"t":"2026-10-15T15:30:00Z","v":30134,"vw":43.228003},{"c":42.815,"h":43.11,"l":42.8,"n":618,"o":43.0397,"t":"2026-10-15T15:45:00Z","v":26833,"vw":42.995181},{"c":43.085,"h":43.085,"l":42.7767,"n":925,"o":42.82,"t":"2026-10-15T16:00:00Z","v":50315,"vw":42.895936},{"c":43.42,"h":43.42,"l":43.0701,"n":721,"o":43.09,"t":"2026-10-15T16:15:00Z","v":40352,"vw":43.222984},{"c":43.37,"h":43.44,"l":43.27,"n":664,"o":43.41,"t":"2026-10-15T16:30:00Z","v":35427,"vw":43.344294},{"c":43.375,"h":43.44,"l":43.28,"n":653,"o":43.4,"t":"2026-10-15T16:45:00Z","v":34401,"vw":43.372071},{"c":43.905,"h":43.96,"l":43.87,"n":365,"o":43.93,"t":"2026-10-15T18:00:00Z","v":22727,"vw":43.907966},{"c":43.77,"h":43.94,"l":43.74,"n":756,"o":43.905,"t":"2026-10-15T18:15:00Z","v":34326,"vw":43.82398},{"c":43.64,"h":43.88,"l":43.63,"n":1024,"o":43.745,"t":"2026-10-15T18:30:00Z","v":46907,"vw":43.787102},{"c":43.6502,"h":43.69,"l":43.52,"n":1091,"o":43.635,"t":"2026-10-15T18:45:00Z","v":52513,"vw":43.596272},{"c":43.82,"h":43.905,"l":43.6,"n":1064,"o":43.66,"t":"2026-10-15T19:00:00Z","v":68951,"vw":43.781857},{"c":43.905,"h":43.93,"l":43.72,"n":823,"o":43.83,"t":"2026-10-15T19:15:00Z","v":38974,"vw":43.82212},{"c":43.82,"h":44,"l":43.8,"n":1702,"o":43.88,"t":"2026-10-15T19:30:00Z","v":89980,"vw":43.899484},{"c":43.94,"h":43.95,"l":43.705,"n":3733,"o":43.78,"t":"2026-10-15T19:45:00Z","v":245946,"vw":43.832403},{"c":43.92,"h":43.92,"l":43.92,"n":24,"o":43.92,"t":"2026-10-15T20:00:00Z","v":221729,"vw":43.92}],"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":0.8454234872063902,"strike":74.26058718015976,"iv":6.882309871823321,"gamma":0.011746677871064256,"theta":-1.4274838058834733,"vega":0.003978411340457911,"rho":0.00009981122671618277,"breakevenPct":71.00639951586098},{"delta":0.15,"premium":0.9442878872186997,"strike":66.078636616561,"iv":6.310706143035331,"gamma":0.02122466526872577,"theta":-1.69874992069961,"vega":0.00529249515408437,"rho":0.00015075132689077787,"breakevenPct":52.60228712153846},{"delta":0.2,"premium":0.35873940704053486,"strike":46.93495762816214,"iv":1.4602124592637418,"gamma":0.08482905941468524,"theta":-0.4774470813923134,"vega":0.006355160145342472,"rho":0.00022459422013081519,"breakevenPct":7.681459551918653},{"delta":0.25,"premium":0.2901765975644266,"strike":45.788237108063235,"iv":0.9998093095901478,"gamma":0.20091029244507697,"theta":-0.34577651878959836,"vega":0.00718372078894876,"rho":0.00028322711783665373,"breakevenPct":4.914421005527467},{"delta":0.3,"premium":0.20011261261261262,"strike":44.499718468468465,"iv":0.4631070945945946,"gamma":0.3266211711711712,"theta":-0.18641891891891893,"vega":0.008000675675675676,"rho":0.0003423021999451416,"breakevenPct":1.7755716782356152},{"delta":0.35,"premium":0.25641891891891894,"strike":44.3589527027027,"iv":0.4666543918918919,"gamma":0.33720675675675676,"theta":-0.19587837837837838,"vega":0.008338513513513513,"rho":0.0004001007427164205,"breakevenPct":1.5832687195392112},{"delta":0.4,"premium":0.3127252252252253,"strike":44.21818693693694,"iv":0.4702016891891892,"gamma":0.34779234234234235,"theta":-0.20533783783783785,"vega":0.008676351351351351,"rho":0.0004578992854876994,"breakevenPct":1.390965760842807},{"delta":0.45,"premium":0.36903153153153156,"strike":44.077421171171174,"iv":0.4737489864864865,"gamma":0.35837792792792794,"theta":-0.2147972972972973,"vega":0.00901418918918919,"rho":0.0005156978282589783,"breakevenPct":1.1986628021464028},{"delta":0.5,"premium":0.43431780366056577,"strike":43.937603993344425,"iv":0.4750885191347754,"gamma":0.36109267886855245,"theta":-0.2177287853577371,"vega":0.00910016638935108,"rho":0.0005733149984385477,"breakevenPct":1.0289658401752921},{"delta":0.55,"premium":0.5105795895729341,"strike":43.798946200776484,"iv":0.4737296727676095,"gamma":0.3541875207986689,"theta":-0.212681641708264,"vega":0.008878313921242373,"rho":0.0006307104910060276,"breakevenPct":0.8868984297573175},{"delta":0.6,"premium":0.5868413754853022,"strike":43.660288408208544,"iv":0.4723708264004437,"gamma":0.3472823627287854,"theta":-0.20763449805879092,"vega":0.008656461453133667,"rho":0.0006881059835735076,"breakevenPct":0.7448310193393433},{"delta":0.65,"premium":0.6631031613976706,"strike":43.521630615640596,"iv":0.4710119800332779,"gamma":0.3403772046589018,"theta":-0.2025873544093178,"vega":0.008434608985024959,"rho":0.0007455014761409876,"breakevenPct":0.6027636089213686},{"delta":0.7,"premium":0.7652260232131947,"strike":43.37110568112401,"iv":0.46469040928527794,"gamma":0.31731062919975567,"theta":-0.1853273060476482,"vega":0.0077813072693952365,"rho":0.0008020140452862849,"breakevenPct":0.4925585253579191},{"delta":0.75,"premium":0.8721288943188759,"strike":43.218387293830176,"iv":0.4574515577275504,"gamma":0.29125687232742825,"theta":-0.16580989615149666,"vega":0.00704825901038485,"rho":0.0008583634200549704,"breakevenPct":0.38824268704246223},{"delta":0.8,"premium":0.979031765424557,"strike":43.065668906536345,"iv":0.45021270616982284,"gamma":0.2652031154551008,"theta":-0.14629248625534513,"vega":0.006315210751374465,"rho":0.0009147127948236559,"breakevenPct":0.28392684872700535},{"delta":0.85,"premium":3.9002953624162497,"strike":40.182338620349334,"iv":1.4679486443360257,"gamma":0.19224997230226654,"theta":-0.2754413305271487,"vega":0.005220250940564668,"rho":0.0008950229720088257,"breakevenPct":0.3702959534735407},{"delta":0.9,"premium":8.944673191216697,"strike":35.239073042014816,"iv":3.2589111782588804,"gamma":0.08391659037641816,"theta":-0.5167419103993399,"vega":0.0038522701345377677,"rho":0.0008179702457537994,"breakevenPct":0.6005151029861406}],"put":[{"delta":0.1,"premium":0.505372593167002,"strike":33.93926633811215,"iv":4.262789426417388,"gamma":0.018205219962659787,"theta":-0.8693624319232867,"vega":0.003985384982656855,"rho":-0.0001309057428948087,"breakevenPct":23.87546961533436},{"delta":0.15,"premium":0.616835555482627,"strike":37.12431784595763,"iv":3.514267369488521,"gamma":0.08019611169797478,"theta":-0.8855251084817155,"vega":0.005299930614722251,"rho":-0.0001914125359590711,"breakevenPct":16.877317189264566},{"delta":0.2,"premium":0.17853982300884957,"strike":42.642699115044245,"iv":0.6790493362831858,"gamma":0.17778384955752213,"theta":-0.214970796460177,"vega":0.006356637168141593,"rho":-0.000237147794178188,"breakevenPct":3.3147557103019176},{"delta":0.25,"premium":0.23384955752212389,"strike":42.91924778761062,"iv":0.6677108407079646,"gamma":0.2060471238938053,"theta":-0.24107699115044248,"vega":0.007241592920353982,"rho":-0.00029775944640825187,"breakevenPct":2.8110240662830277},{"delta":0.3,"premium":0.34665529010238905,"strike":43.120819112627984,"iv":0.7277092150170648,"gamma":0.20666423208191126,"theta":-0.28820784982935155,"vega":0.007838293515358362,"rho":-0.00035998196089522135,"breakevenPct":2.6089166153788796},{"delta":0.35,"premium":0.483174061433447,"strike":43.29146757679181,"iv":0.8171290102389077,"gamma":0.1958792491467577,"theta":-0.3440098976109215,"vega":0.008316109215017064,"rho":-0.00042286884230170556,"breakevenPct":2.5312078429909812},{"delta":0.4,"premium":0.6196928327645052,"strike":43.46211604095563,"iv":0.9065488054607509,"gamma":0.1850942662116041,"theta":-0.3998119453924915,"vega":0.008793924914675767,"rho":-0.0004857557237081899,"breakevenPct":2.453499070603083},{"delta":0.45,"premium":0.65,"strike":43.69162561576355,"iv":0.8267163546798029,"gamma":0.21244029556650246,"theta":-0.3703106403940887,"vega":0.009014975369458129,"rho":-0.0005461047732165056,"breakevenPct":1.9999416763125075},{"delta":0.5,"premium":0.6499999999999999,"strike":43.93793103448276,"iv":0.6985882758620688,"gamma":0.25066689655172414,"theta":-0.31646827586206894,"vega":0.009162758620689656,"rho":-0.0006057296598952668,"breakevenPct":1.439136988882608},{"delta":0.55,"premium":0.8456497797356831,"strike":44.20594713656388,"iv":0.751026651982379,"gamma":0.23229118942731272,"theta":-0.3360574889867842,"vega":0.009076431718061674,"rho":-0.0006702689878388451,"breakevenPct":1.2743684953820742},{"delta":0.6,"premium":1.107213656387665,"strike":44.481277533039645,"iv":0.8642975770925109,"gamma":0.19484625550660797,"theta":-0.38038568281938323,"vega":0.008911233480176212,"rho":-0.0007364639831604097,"breakevenPct":1.2430239602641606},{"delta":0.65,"premium":1.6922802850356296,"strike":45.05344418052257,"iv":1.1020667458432305,"gamma":0.1520646080760095,"theta":-0.4592771971496437,"vega":0.008457244655581947,"rho":-0.0008111603684720319,"breakevenPct":1.2723955020789277},{"delta":0.7,"premium":1.5779591836734665,"strike":45.11632653061224,"iv":0.9157118367346927,"gamma":0.16977632653061236,"theta":-0.3605808163265303,"vega":0.007953469387755104,"rho":-0.0008674618562104739,"breakevenPct":0.868926805694965},{"delta":0.75,"premium":3.1785454545454543,"strike":46.587272727272726,"iv":1.5686858181818182,"gamma":0.08812436363636364,"theta":-0.5685305454545454,"vega":0.007312727272727273,"rho":-0.0009689645527954163,"breakevenPct":1.1641000165590383},{"delta":0.8,"premium":4.736042389895295,"strike":48.18150477062956,"iv":1.9948221076721866,"gamma":0.06224575077351499,"theta":-0.6435404793921685,"vega":0.006355878167778173,"rho":-0.0010660986818518661,"breakevenPct":1.0804590602589668},{"delta":0.85,"premium":10.607108806892631,"strike":53.95849239376707,"iv":3.527940467219072,"gamma":0.02911586120417672,"theta":-0.9511745487900414,"vega":0.005294869414119916,"rho":-0.0012815017186511032,"breakevenPct":1.2946639643114053},{"delta":0.9,"premium":21.9979471378181,"strike":65.39927806470044,"iv":5.4025835309798405,"gamma":0.014352373332845657,"theta":-1.1012440609148095,"vega":0.0039833513308599805,"rho":-0.001644194431748438,"breakevenPct":1.1809405125629968}]},"raw":{"call":[{"delta":0.1,"premium":0.8454234872063902,"strike":74.26058718015976,"iv":6.882309871823321,"gamma":0.011746677871064256,"theta":-1.4274838058834733,"vega":0.003978411340457911,"rho":0.00009981122671618277,"breakevenPct":71.00639951586098},{"delta":0.15,"premium":0.9442878872186997,"strike":66.078636616561,"iv":6.310706143035331,"gamma":0.02122466526872577,"theta":-1.69874992069961,"vega":0.00529249515408437,"rho":0.00015075132689077787,"breakevenPct":52.60228712153846},{"delta":0.2,"premium":0.35873940704053486,"strike":46.93495762816214,"iv":1.4602124592637418,"gamma":0.08482905941468524,"theta":-0.4774470813923134,"vega":0.006355160145342472,"rho":0.00022459422013081519,"breakevenPct":7.681459551918653},{"delta":0.25,"premium":0.2901765975644266,"strike":45.788237108063235,"iv":0.9998093095901478,"gamma":0.20091029244507697,"theta":-0.34577651878959836,"vega":0.00718372078894876,"rho":0.00028322711783665373,"breakevenPct":4.914421005527467},{"delta":0.3,"premium":0.20011261261261262,"strike":44.499718468468465,"iv":0.4631070945945946,"gamma":0.3266211711711712,"theta":-0.18641891891891893,"vega":0.008000675675675676,"rho":0.0003423021999451416,"breakevenPct":1.7755716782356152},{"delta":0.35,"premium":0.25641891891891894,"strike":44.3589527027027,"iv":0.4666543918918919,"gamma":0.33720675675675676,"theta":-0.19587837837837838,"vega":0.008338513513513513,"rho":0.0004001007427164205,"breakevenPct":1.5832687195392112},{"delta":0.4,"premium":0.3127252252252253,"strike":44.21818693693694,"iv":0.4702016891891892,"gamma":0.34779234234234235,"theta":-0.20533783783783785,"vega":0.008676351351351351,"rho":0.0004578992854876994,"breakevenPct":1.390965760842807},{"delta":0.45,"premium":0.36903153153153156,"strike":44.077421171171174,"iv":0.4737489864864865,"gamma":0.35837792792792794,"theta":-0.2147972972972973,"vega":0.00901418918918919,"rho":0.0005156978282589783,"breakevenPct":1.1986628021464028},{"delta":0.5,"premium":0.43431780366056577,"strike":43.937603993344425,"iv":0.4750885191347754,"gamma":0.36109267886855245,"theta":-0.2177287853577371,"vega":0.00910016638935108,"rho":0.0005733149984385477,"breakevenPct":1.0289658401752921},{"delta":0.55,"premium":0.5105795895729341,"strike":43.798946200776484,"iv":0.4737296727676095,"gamma":0.3541875207986689,"theta":-0.212681641708264,"vega":0.008878313921242373,"rho":0.0006307104910060276,"breakevenPct":0.8868984297573175},{"delta":0.6,"premium":0.5868413754853022,"strike":43.660288408208544,"iv":0.4723708264004437,"gamma":0.3472823627287854,"theta":-0.20763449805879092,"vega":0.008656461453133667,"rho":0.0006881059835735076,"breakevenPct":0.7448310193393433},{"delta":0.65,"premium":0.6631031613976706,"strike":43.521630615640596,"iv":0.4710119800332779,"gamma":0.3403772046589018,"theta":-0.2025873544093178,"vega":0.008434608985024959,"rho":0.0007455014761409876,"breakevenPct":0.6027636089213686},{"delta":0.7,"premium":0.7652260232131947,"strike":43.37110568112401,"iv":0.46469040928527794,"gamma":0.31731062919975567,"theta":-0.1853273060476482,"vega":0.0077813072693952365,"rho":0.0008020140452862849,"breakevenPct":0.4925585253579191},{"delta":0.75,"premium":0.8721288943188759,"strike":43.218387293830176,"iv":0.4574515577275504,"gamma":0.29125687232742825,"theta":-0.16580989615149666,"vega":0.00704825901038485,"rho":0.0008583634200549704,"breakevenPct":0.38824268704246223},{"delta":0.8,"premium":0.979031765424557,"strike":43.065668906536345,"iv":0.45021270616982284,"gamma":0.2652031154551008,"theta":-0.14629248625534513,"vega":0.006315210751374465,"rho":0.0009147127948236559,"breakevenPct":0.28392684872700535},{"delta":0.85,"premium":3.9002953624162497,"strike":40.182338620349334,"iv":1.4679486443360257,"gamma":0.19224997230226654,"theta":-0.2754413305271487,"vega":0.005220250940564668,"rho":0.0008950229720088257,"breakevenPct":0.3702959534735407},{"delta":0.9,"premium":8.944673191216697,"strike":35.239073042014816,"iv":3.2589111782588804,"gamma":0.08391659037641816,"theta":-0.5167419103993399,"vega":0.0038522701345377677,"rho":0.0008179702457537994,"breakevenPct":0.6005151029861406}],"put":[{"delta":0.1,"premium":0.505372593167002,"strike":33.93926633811215,"iv":4.262789426417388,"gamma":0.018205219962659787,"theta":-0.8693624319232867,"vega":0.003985384982656855,"rho":-0.0001309057428948087,"breakevenPct":23.87546961533436},{"delta":0.15,"premium":0.616835555482627,"strike":37.12431784595763,"iv":3.514267369488521,"gamma":0.08019611169797478,"theta":-0.8855251084817155,"vega":0.005299930614722251,"rho":-0.0001914125359590711,"breakevenPct":16.877317189264566},{"delta":0.2,"premium":0.17853982300884957,"strike":42.642699115044245,"iv":0.6790493362831858,"gamma":0.17778384955752213,"theta":-0.214970796460177,"vega":0.006356637168141593,"rho":-0.000237147794178188,"breakevenPct":3.3147557103019176},{"delta":0.25,"premium":0.23384955752212389,"strike":42.91924778761062,"iv":0.6677108407079646,"gamma":0.2060471238938053,"theta":-0.24107699115044248,"vega":0.007241592920353982,"rho":-0.00029775944640825187,"breakevenPct":2.8110240662830277},{"delta":0.3,"premium":0.34665529010238905,"strike":43.120819112627984,"iv":0.7277092150170648,"gamma":0.20666423208191126,"theta":-0.28820784982935155,"vega":0.007838293515358362,"rho":-0.00035998196089522135,"breakevenPct":2.6089166153788796},{"delta":0.35,"premium":0.483174061433447,"strike":43.29146757679181,"iv":0.8171290102389077,"gamma":0.1958792491467577,"theta":-0.3440098976109215,"vega":0.008316109215017064,"rho":-0.00042286884230170556,"breakevenPct":2.5312078429909812},{"delta":0.4,"premium":0.6196928327645052,"strike":43.46211604095563,"iv":0.9065488054607509,"gamma":0.1850942662116041,"theta":-0.3998119453924915,"vega":0.008793924914675767,"rho":-0.0004857557237081899,"breakevenPct":2.453499070603083},{"delta":0.45,"premium":0.65,"strike":43.69162561576355,"iv":0.8267163546798029,"gamma":0.21244029556650246,"theta":-0.3703106403940887,"vega":0.009014975369458129,"rho":-0.0005461047732165056,"breakevenPct":1.9999416763125075},{"delta":0.5,"premium":0.6499999999999999,"strike":43.93793103448276,"iv":0.6985882758620688,"gamma":0.25066689655172414,"theta":-0.31646827586206894,"vega":0.009162758620689656,"rho":-0.0006057296598952668,"breakevenPct":1.439136988882608},{"delta":0.55,"premium":0.8456497797356831,"strike":44.20594713656388,"iv":0.751026651982379,"gamma":0.23229118942731272,"theta":-0.3360574889867842,"vega":0.009076431718061674,"rho":-0.0006702689878388451,"breakevenPct":1.2743684953820742},{"delta":0.6,"premium":1.107213656387665,"strike":44.481277533039645,"iv":0.8642975770925109,"gamma":0.19484625550660797,"theta":-0.38038568281938323,"vega":0.008911233480176212,"rho":-0.0007364639831604097,"breakevenPct":1.2430239602641606},{"delta":0.65,"premium":1.6922802850356296,"strike":45.05344418052257,"iv":1.1020667458432305,"gamma":0.1520646080760095,"theta":-0.4592771971496437,"vega":0.008457244655581947,"rho":-0.0008111603684720319,"breakevenPct":1.2723955020789277},{"delta":0.7,"premium":1.5779591836734665,"strike":45.11632653061224,"iv":0.9157118367346927,"gamma":0.16977632653061236,"theta":-0.3605808163265303,"vega":0.007953469387755104,"rho":-0.0008674618562104739,"breakevenPct":0.868926805694965},{"delta":0.75,"premium":3.1785454545454543,"strike":46.587272727272726,"iv":1.5686858181818182,"gamma":0.08812436363636364,"theta":-0.5685305454545454,"vega":0.007312727272727273,"rho":-0.0009689645527954163,"breakevenPct":1.1641000165590383},{"delta":0.8,"premium":4.736042389895295,"strike":48.18150477062956,"iv":1.9948221076721866,"gamma":0.06224575077351499,"theta":-0.6435404793921685,"vega":0.006355878167778173,"rho":-0.0010660986818518661,"breakevenPct":1.0804590602589668},{"delta":0.85,"premium":10.607108806892631,"strike":53.95849239376707,"iv":3.527940467219072,"gamma":0.02911586120417672,"theta":-0.9511745487900414,"vega":0.005294869414119916,"rho":-0.0012815017186511032,"breakevenPct":1.2946639643114053},{"delta":0.9,"premium":21.9979471378181,"strike":65.39927806470044,"iv":5.4025835309798405,"gamma":0.014352373332845657,"theta":-1.1012440609148095,"vega":0.0039833513308599805,"rho":-0.001644194431748438,"breakevenPct":1.1809405125629968}]}},"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"}}