{"symbol":"B","url":"https://intraalpha.com/companies/B","capturedAt":"2026-10-21T17:48:48.022Z","state":"ready","quote":{"symbol":"B","last_price":40.65,"prev_close":40.43,"regular_close":40.645,"change":0.22,"change_pct":0.5442,"regular_change":0.215,"regular_change_pct":0.5318,"extended_change":0.005,"extended_change_pct":0.0123,"bid":40.65,"ask":40.66,"bid_size":400,"ask_size":1200,"volume":2375930,"vwap":40.662288,"open":40.82,"high":40.88,"low":40.46,"close":40.645,"trade_count":30486,"last_trade_at":"2026-10-21T17:48:46.44733563Z","last_quote_at":"2026-10-21T17:48:46.993943849Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:45.897565824-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"B","fetched_at":"2026-10-21T17:48:47.272427+00:00","name":"Barrick Mining Corporation","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Barnes Group Inc. provides engineering products, industrial technologies, and solutions in the United States and internationally. The company is headquartered in Bristol, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":66543108000,"ebitda":12903999000,"pe_ratio":10.45,"peg_ratio":2.04,"book_value":16.59,"dividend_per_share":0.65,"dividend_yield":0.0161,"eps":3.87,"revenue_ttm":20655000000,"gross_profit_ttm":11622000000,"profit_margin":0.316,"operating_margin_ttm":0.513,"return_on_assets_ttm":0.134,"return_on_equity_ttm":0.27,"quarterly_earnings_growth":0.553,"quarterly_revenue_growth":0.438,"analyst_target_price":50.42,"analyst_number":8,"beta":1.136,"fifty_two_week_high":53.8,"fifty_two_week_low":30.35,"fifty_day_ma":42.77,"two_hundred_day_ma":42.5,"shares_outstanding":1645884000,"forward_pe":10.8,"price_to_sales":3.222,"price_to_book":2.645,"ev_to_revenue":3.33,"ev_to_ebitda":4.693},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:47.272427+00:00"},"optionObservedAt":"2026-10-21T17:36:21.738Z","bars":[{"c":40.44,"h":40.6,"l":40.42,"n":39,"o":40.46,"t":"2026-10-14T08:00:00Z","v":4234,"vw":40.516477},{"c":40.61,"h":40.61,"l":40.61,"n":2,"o":40.61,"t":"2026-10-14T08:20:00Z","v":557,"vw":40.61},{"c":40.35,"h":40.35,"l":40.35,"n":1,"o":40.35,"t":"2026-10-14T08:30:00Z","v":4000,"vw":40.35},{"c":40.5,"h":40.5,"l":40.46,"n":2,"o":40.46,"t":"2026-10-14T09:20:00Z","v":200,"vw":40.48},{"c":40.495,"h":40.55,"l":40.495,"n":8,"o":40.54,"t":"2026-10-14T10:00:00Z","v":1310,"vw":40.529728},{"c":40.45,"h":40.52,"l":40.45,"n":12,"o":40.45,"t":"2026-10-14T10:05:00Z","v":2090,"vw":40.472337},{"c":40.57,"h":40.57,"l":40.57,"n":2,"o":40.57,"t":"2026-10-14T10:20:00Z","v":625,"vw":40.57},{"c":40.6,"h":40.6,"l":40.6,"n":7,"o":40.6,"t":"2026-10-14T10:25:00Z","v":750,"vw":40.6},{"c":40.5232,"h":40.5232,"l":40.5011,"n":3,"o":40.5011,"t":"2026-10-14T11:00:00Z","v":769,"vw":40.515952},{"c":40.4686,"h":40.5,"l":40.4686,"n":3,"o":40.5,"t":"2026-10-14T11:05:00Z","v":255,"vw":40.48116},{"c":40.47,"h":40.48,"l":40.47,"n":14,"o":40.47,"t":"2026-10-14T11:55:00Z","v":2611,"vw":40.474633},{"c":40.48,"h":40.48,"l":40.48,"n":2,"o":40.48,"t":"2026-10-14T12:10:00Z","v":200,"vw":40.48},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-10-14T12:15:00Z","v":100,"vw":40.6},{"c":39.9,"h":40.45,"l":39.9,"n":134,"o":40.45,"t":"2026-10-14T12:30:00Z","v":15441,"vw":40.252784},{"c":39.77,"h":39.91,"l":39.77,"n":17,"o":39.85,"t":"2026-10-14T12:35:00Z","v":16949,"vw":39.788282},{"c":39.75,"h":39.9,"l":39.69,"n":28,"o":39.9,"t":"2026-10-14T12:40:00Z","v":20384,"vw":39.78948},{"c":39.81,"h":39.81,"l":39.7,"n":29,"o":39.75,"t":"2026-10-14T12:45:00Z","v":14006,"vw":39.725407},{"c":39.81,"h":39.85,"l":39.79,"n":26,"o":39.85,"t":"2026-10-14T12:50:00Z","v":4043,"vw":39.812566},{"c":39.75,"h":39.85,"l":39.75,"n":24,"o":39.85,"t":"2026-10-14T12:55:00Z","v":32015,"vw":39.762978},{"c":39.6139,"h":39.7,"l":39.54,"n":66,"o":39.7,"t":"2026-10-14T13:00:00Z","v":12128,"vw":39.609775},{"c":39.55,"h":39.6,"l":39.5,"n":116,"o":39.6,"t":"2026-10-14T13:05:00Z","v":60336,"vw":39.533021},{"c":39.5,"h":39.63,"l":39.5,"n":12,"o":39.63,"t":"2026-10-14T13:10:00Z","v":1477,"vw":39.562143},{"c":39.67,"h":39.67,"l":39.55,"n":4,"o":39.55,"t":"2026-10-14T13:15:00Z","v":1661,"vw":39.586342},{"c":39.53,"h":39.53,"l":39.53,"n":9,"o":39.53,"t":"2026-10-14T13:20:00Z","v":194,"vw":39.53},{"c":39.6,"h":39.6,"l":39.464,"n":22,"o":39.47,"t":"2026-10-14T13:25:00Z","v":1387,"vw":39.5624},{"c":39.4315,"h":39.79,"l":39.36,"n":1332,"o":39.6,"t":"2026-10-14T13:30:00Z","v":190299,"vw":39.614304},{"c":39.51,"h":39.61,"l":39.455,"n":1098,"o":39.46,"t":"2026-10-14T13:35:00Z","v":122385,"vw":39.519045},{"c":39.38,"h":39.5,"l":39.34,"n":1246,"o":39.5,"t":"2026-10-14T13:40:00Z","v":114862,"vw":39.398557},{"c":39.21,"h":39.39,"l":39.18,"n":1649,"o":39.39,"t":"2026-10-14T13:45:00Z","v":177615,"vw":39.241323},{"c":39.16,"h":39.26,"l":39.15,"n":1285,"o":39.215,"t":"2026-10-14T13:50:00Z","v":156230,"vw":39.1979},{"c":39.05,"h":39.21,"l":39.05,"n":827,"o":39.16,"t":"2026-10-14T13:55:00Z","v":82030,"vw":39.101658},{"c":38.83,"h":39.1,"l":38.825,"n":1542,"o":39.06,"t":"2026-10-14T14:00:00Z","v":122351,"vw":38.970688},{"c":38.94,"h":38.98,"l":38.74,"n":1135,"o":38.82,"t":"2026-10-14T14:05:00Z","v":104113,"vw":38.848338},{"c":38.88,"h":38.995,"l":38.875,"n":1481,"o":38.95,"t":"2026-10-14T14:10:00Z","v":174683,"vw":38.941738},{"c":38.85,"h":38.965,"l":38.835,"n":1070,"o":38.88,"t":"2026-10-14T14:15:00Z","v":100317,"vw":38.903633},{"c":38.805,"h":38.89,"l":38.76,"n":808,"o":38.845,"t":"2026-10-14T14:20:00Z","v":64003,"vw":38.821483},{"c":38.85,"h":38.89,"l":38.74,"n":1212,"o":38.795,"t":"2026-10-14T14:25:00Z","v":149108,"vw":38.799412},{"c":38.86,"h":38.89,"l":38.8,"n":1181,"o":38.86,"t":"2026-10-14T14:30:00Z","v":89928,"vw":38.841137},{"c":38.835,"h":38.93,"l":38.82,"n":1780,"o":38.865,"t":"2026-10-14T14:35:00Z","v":159194,"vw":38.881133},{"c":39.03,"h":39.065,"l":38.84,"n":1080,"o":38.84,"t":"2026-10-14T14:40:00Z","v":135946,"vw":38.939435},{"c":38.94,"h":39.05,"l":38.94,"n":1001,"o":39.04,"t":"2026-10-14T14:45:00Z","v":96418,"vw":38.993306},{"c":38.86,"h":38.93,"l":38.825,"n":901,"o":38.93,"t":"2026-10-14T14:50:00Z","v":59944,"vw":38.872176},{"c":38.905,"h":38.905,"l":38.82,"n":744,"o":38.86,"t":"2026-10-14T14:55:00Z","v":66201,"vw":38.85083},{"c":38.795,"h":38.905,"l":38.785,"n":1367,"o":38.9,"t":"2026-10-14T15:00:00Z","v":138628,"vw":38.823459},{"c":38.66,"h":38.8,"l":38.63,"n":995,"o":38.795,"t":"2026-10-14T15:05:00Z","v":78973,"vw":38.70022},{"c":38.625,"h":38.67,"l":38.555,"n":1313,"o":38.66,"t":"2026-10-14T15:10:00Z","v":135261,"vw":38.620539},{"c":38.67,"h":38.725,"l":38.63,"n":737,"o":38.63,"t":"2026-10-14T15:15:00Z","v":67326,"vw":38.682527},{"c":38.815,"h":38.815,"l":38.645,"n":763,"o":38.665,"t":"2026-10-14T15:20:00Z","v":81795,"vw":38.706925},{"c":38.725,"h":38.81,"l":38.705,"n":712,"o":38.81,"t":"2026-10-14T15:25:00Z","v":59545,"vw":38.760658},{"c":38.71,"h":38.76,"l":38.705,"n":533,"o":38.73,"t":"2026-10-14T15:30:00Z","v":40557,"vw":38.730959},{"c":38.585,"h":38.73,"l":38.575,"n":656,"o":38.72,"t":"2026-10-14T15:35:00Z","v":58977,"vw":38.638374},{"c":38.59,"h":38.6,"l":38.51,"n":639,"o":38.585,"t":"2026-10-14T15:40:00Z","v":61253,"vw":38.552126},{"c":38.58,"h":38.635,"l":38.575,"n":616,"o":38.605,"t":"2026-10-14T15:45:00Z","v":54239,"vw":38.601225},{"c":38.655,"h":38.66,"l":38.545,"n":790,"o":38.58,"t":"2026-10-14T15:50:00Z","v":101633,"vw":38.605882},{"c":38.59,"h":38.65,"l":38.56,"n":671,"o":38.65,"t":"2026-10-14T15:55:00Z","v":51132,"vw":38.58206},{"c":38.575,"h":38.6,"l":38.53,"n":908,"o":38.585,"t":"2026-10-14T16:00:00Z","v":81236,"vw":38.553864},{"c":38.61,"h":38.64,"l":38.565,"n":503,"o":38.565,"t":"2026-10-14T16:05:00Z","v":42537,"vw":38.600609},{"c":38.55,"h":38.6175,"l":38.515,"n":565,"o":38.605,"t":"2026-10-14T16:10:00Z","v":54110,"vw":38.577127},{"c":38.595,"h":38.605,"l":38.54,"n":719,"o":38.555,"t":"2026-10-14T16:15:00Z","v":97133,"vw":38.566085},{"c":38.575,"h":38.62,"l":38.545,"n":649,"o":38.59,"t":"2026-10-14T16:20:00Z","v":66986,"vw":38.593319},{"c":38.61,"h":38.625,"l":38.535,"n":552,"o":38.575,"t":"2026-10-14T16:25:00Z","v":57946,"vw":38.595214},{"c":38.625,"h":38.635,"l":38.545,"n":572,"o":38.6199,"t":"2026-10-14T16:30:00Z","v":45795,"vw":38.595982},{"c":38.62,"h":38.63,"l":38.575,"n":444,"o":38.62,"t":"2026-10-14T16:35:00Z","v":34898,"vw":38.598369},{"c":38.66,"h":38.675,"l":38.585,"n":510,"o":38.61,"t":"2026-10-14T16:40:00Z","v":35407,"vw":38.624071},{"c":38.63,"h":38.675,"l":38.615,"n":532,"o":38.665,"t":"2026-10-14T16:45:00Z","v":45963,"vw":38.639443},{"c":38.64,"h":38.675,"l":38.6,"n":891,"o":38.625,"t":"2026-10-14T16:50:00Z","v":99782,"vw":38.641446},{"c":38.78,"h":38.785,"l":38.605,"n":692,"o":38.645,"t":"2026-10-14T16:55:00Z","v":54138,"vw":38.681886},{"c":38.67,"h":38.775,"l":38.665,"n":639,"o":38.775,"t":"2026-10-14T17:00:00Z","v":67200,"vw":38.7176},{"c":38.625,"h":38.67,"l":38.615,"n":715,"o":38.67,"t":"2026-10-14T17:05:00Z","v":75318,"vw":38.632026},{"c":38.575,"h":38.63,"l":38.565,"n":437,"o":38.63,"t":"2026-10-14T17:10:00Z","v":26795,"vw":38.590461},{"c":38.59,"h":38.595,"l":38.54,"n":421,"o":38.57,"t":"2026-10-14T17:15:00Z","v":33134,"vw":38.567446},{"c":38.69,"h":38.7,"l":38.59,"n":611,"o":38.595,"t":"2026-10-14T17:20:00Z","v":53376,"vw":38.636197},{"c":38.68,"h":38.705,"l":38.64,"n":548,"o":38.705,"t":"2026-10-14T17:25:00Z","v":35075,"vw":38.671128},{"c":38.63,"h":38.71,"l":38.615,"n":534,"o":38.689,"t":"2026-10-14T17:30:00Z","v":41973,"vw":38.656672},{"c":38.635,"h":38.635,"l":38.585,"n":432,"o":38.625,"t":"2026-10-14T17:35:00Z","v":37507,"vw":38.607426},{"c":38.6066,"h":38.635,"l":38.595,"n":426,"o":38.635,"t":"2026-10-14T17:40:00Z","v":27557,"vw":38.609261},{"c":38.52,"h":38.6001,"l":38.5,"n":1239,"o":38.6,"t":"2026-10-14T17:45:00Z","v":110422,"vw":38.546527},{"c":38.445,"h":38.525,"l":38.41,"n":866,"o":38.525,"t":"2026-10-14T17:50:00Z","v":68046,"vw":38.46308},{"c":38.425,"h":38.445,"l":38.41,"n":427,"o":38.445,"t":"2026-10-14T17:55:00Z","v":59818,"vw":38.423334},{"c":38.48,"h":38.48,"l":38.36,"n":1401,"o":38.425,"t":"2026-10-14T18:00:00Z","v":159234,"vw":38.40975},{"c":38.485,"h":38.51,"l":38.455,"n":657,"o":38.48,"t":"2026-10-14T18:05:00Z","v":61334,"vw":38.48421},{"c":38.565,"h":38.585,"l":38.47,"n":523,"o":38.49,"t":"2026-10-14T18:10:00Z","v":37628,"vw":38.531846},{"c":38.52,"h":38.565,"l":38.5,"n":542,"o":38.56,"t":"2026-10-14T18:15:00Z","v":45532,"vw":38.542831},{"c":38.525,"h":38.53,"l":38.5,"n":483,"o":38.52,"t":"2026-10-14T18:20:00Z","v":37341,"vw":38.51352},{"c":38.57,"h":38.57,"l":38.51,"n":950,"o":38.53,"t":"2026-10-14T18:25:00Z","v":76554,"vw":38.529304},{"c":38.565,"h":38.59,"l":38.51,"n":683,"o":38.5658,"t":"2026-10-14T18:30:00Z","v":52319,"vw":38.552084},{"c":38.565,"h":38.59,"l":38.54,"n":556,"o":38.57,"t":"2026-10-14T18:35:00Z","v":43141,"vw":38.566632},{"c":38.54,"h":38.6,"l":38.51,"n":830,"o":38.56,"t":"2026-10-14T18:40:00Z","v":67247,"vw":38.551797},{"c":38.545,"h":38.565,"l":38.52,"n":597,"o":38.545,"t":"2026-10-14T18:45:00Z","v":56414,"vw":38.543478},{"c":38.605,"h":38.615,"l":38.55,"n":566,"o":38.55,"t":"2026-10-14T18:50:00Z","v":46109,"vw":38.579471},{"c":38.653,"h":38.665,"l":38.585,"n":528,"o":38.61,"t":"2026-10-14T18:55:00Z","v":54182,"vw":38.629797},{"c":38.555,"h":38.665,"l":38.53,"n":708,"o":38.66,"t":"2026-10-14T19:00:00Z","v":65002,"vw":38.583451},{"c":38.5815,"h":38.59,"l":38.535,"n":526,"o":38.55,"t":"2026-10-14T19:05:00Z","v":39943,"vw":38.560437},{"c":38.68,"h":38.68,"l":38.585,"n":590,"o":38.585,"t":"2026-10-14T19:10:00Z","v":41133,"vw":38.632135},{"c":38.785,"h":38.795,"l":38.675,"n":634,"o":38.675,"t":"2026-10-14T19:15:00Z","v":50003,"vw":38.726606},{"c":38.795,"h":38.815,"l":38.7715,"n":646,"o":38.78,"t":"2026-10-14T19:20:00Z","v":67356,"vw":38.792238},{"c":38.705,"h":38.795,"l":38.705,"n":574,"o":38.795,"t":"2026-10-14T19:25:00Z","v":45072,"vw":38.744884},{"c":38.78,"h":38.805,"l":38.69,"n":922,"o":38.7,"t":"2026-10-14T19:30:00Z","v":98586,"vw":38.752891},{"c":38.69,"h":38.79,"l":38.665,"n":926,"o":38.78,"t":"2026-10-14T19:35:00Z","v":130636,"vw":38.714127},{"c":38.735,"h":38.745,"l":38.665,"n":810,"o":38.69,"t":"2026-10-14T19:40:00Z","v":71786,"vw":38.707377},{"c":38.755,"h":38.78,"l":38.69,"n":1030,"o":38.73,"t":"2026-10-14T19:45:00Z","v":102489,"vw":38.734239},{"c":38.85,"h":38.855,"l":38.755,"n":2401,"o":38.76,"t":"2026-10-14T19:50:00Z","v":251245,"vw":38.809037},{"c":38.88,"h":38.9,"l":38.795,"n":5182,"o":38.845,"t":"2026-10-14T19:55:00Z","v":605125,"vw":38.850752},{"c":38.89,"h":38.89,"l":38.88,"n":37,"o":38.88,"t":"2026-10-14T20:00:00Z","v":504556,"vw":38.889988},{"c":38.94,"h":38.94,"l":38.94,"n":2,"o":38.94,"t":"2026-10-14T20:20:00Z","v":107,"vw":38.94},{"c":38.9,"h":38.94,"l":38.895,"n":15,"o":38.895,"t":"2026-10-14T20:45:00Z","v":1264,"vw":38.900982},{"c":38.86,"h":38.86,"l":38.86,"n":2,"o":38.86,"t":"2026-10-14T20:50:00Z","v":200,"vw":38.86},{"c":38.86,"h":38.86,"l":38.86,"n":3,"o":38.86,"t":"2026-10-14T20:55:00Z","v":225,"vw":38.86},{"c":38.93,"h":38.93,"l":38.93,"n":1,"o":38.93,"t":"2026-10-14T21:00:00Z","v":1000,"vw":38.93},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-10-14T21:10:00Z","v":1001,"vw":38.94},{"c":38.89,"h":38.89,"l":38.89,"n":4,"o":38.89,"t":"2026-10-14T21:45:00Z","v":1700,"vw":38.89},{"c":38.9338,"h":38.9338,"l":38.9338,"n":1,"o":38.9338,"t":"2026-10-14T22:10:00Z","v":1000,"vw":38.9338},{"c":38.9,"h":38.9,"l":38.9,"n":8,"o":38.9,"t":"2026-10-14T22:25:00Z","v":554,"vw":38.9},{"c":38.9354,"h":38.9354,"l":38.9354,"n":2,"o":38.9354,"t":"2026-10-14T22:35:00Z","v":227,"vw":38.9354},{"c":38.84,"h":38.91,"l":38.84,"n":11,"o":38.91,"t":"2026-10-14T22:40:00Z","v":5873,"vw":38.889976},{"c":38.88,"h":38.88,"l":38.88,"n":3,"o":38.88,"t":"2026-10-14T23:10:00Z","v":115,"vw":38.88},{"c":38.8139,"h":38.8139,"l":38.8139,"n":1,"o":38.8139,"t":"2026-10-14T23:25:00Z","v":100,"vw":38.8139},{"c":38.88,"h":38.88,"l":38.87,"n":8,"o":38.87,"t":"2026-10-14T23:30:00Z","v":488,"vw":38.875851},{"c":38.81,"h":38.826,"l":38.81,"n":4,"o":38.81,"t":"2026-10-14T23:40:00Z","v":303,"vw":38.815333},{"c":39.48,"h":39.48,"l":39.2,"n":100,"o":39.32,"t":"2026-10-15T08:00:00Z","v":11757,"vw":39.276559},{"c":39.26,"h":39.4,"l":39.26,"n":8,"o":39.4,"t":"2026-10-15T08:05:00Z","v":610,"vw":39.376667},{"c":39.49,"h":39.49,"l":39.49,"n":3,"o":39.49,"t":"2026-10-15T08:15:00Z","v":610,"vw":39.49},{"c":39.59,"h":39.6,"l":39.48,"n":13,"o":39.48,"t":"2026-10-15T08:20:00Z","v":1014,"vw":39.51125},{"c":39.6,"h":39.6,"l":39.6,"n":5,"o":39.6,"t":"2026-10-15T08:25:00Z","v":848,"vw":39.6},{"c":39.68,"h":39.68,"l":39.68,"n":1,"o":39.68,"t":"2026-10-15T08:30:00Z","v":250,"vw":39.68},{"c":39.57,"h":39.57,"l":39.57,"n":2,"o":39.57,"t":"2026-10-15T08:35:00Z","v":500,"vw":39.57},{"c":39.57,"h":39.57,"l":39.57,"n":1,"o":39.57,"t":"2026-10-15T08:40:00Z","v":500,"vw":39.57},{"c":39.636,"h":39.636,"l":39.636,"n":1,"o":39.636,"t":"2026-10-15T08:45:00Z","v":100,"vw":39.636},{"c":39.49,"h":39.49,"l":39.49,"n":1,"o":39.49,"t":"2026-10-15T08:50:00Z","v":100,"vw":39.49},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-15T08:55:00Z","v":110,"vw":39.59},{"c":39.54,"h":39.54,"l":39.54,"n":1,"o":39.54,"t":"2026-10-15T09:00:00Z","v":100,"vw":39.54},{"c":39.64,"h":39.65,"l":39.64,"n":2,"o":39.65,"t":"2026-10-15T09:30:00Z","v":300,"vw":39.646667},{"c":39.51,"h":39.51,"l":39.51,"n":8,"o":39.51,"t":"2026-10-15T09:50:00Z","v":248,"vw":39.51},{"c":39.5,"h":39.5,"l":39.46,"n":4,"o":39.46,"t":"2026-10-15T09:55:00Z","v":309,"vw":39.4781},{"c":39.44,"h":39.55,"l":39.44,"n":8,"o":39.53,"t":"2026-10-15T10:30:00Z","v":3001,"vw":39.51},{"c":39.45,"h":39.49,"l":39.4,"n":29,"o":39.4,"t":"2026-10-15T11:00:00Z","v":8454,"vw":39.450227},{"c":39.4,"h":39.41,"l":39.4,"n":7,"o":39.41,"t":"2026-10-15T11:05:00Z","v":549,"vw":39.406122},{"c":39.38,"h":39.38,"l":39.38,"n":3,"o":39.38,"t":"2026-10-15T11:10:00Z","v":220,"vw":39.38},{"c":39.3,"h":39.31,"l":39.3,"n":4,"o":39.31,"t":"2026-10-15T11:15:00Z","v":1000,"vw":39.305},{"c":39.49,"h":39.49,"l":39.3087,"n":11,"o":39.34,"t":"2026-10-15T11:20:00Z","v":1300,"vw":39.341193},{"c":39.45,"h":39.45,"l":39.45,"n":3,"o":39.45,"t":"2026-10-15T11:25:00Z","v":140,"vw":39.45},{"c":39.4737,"h":39.4737,"l":39.4737,"n":1,"o":39.4737,"t":"2026-10-15T11:35:00Z","v":300,"vw":39.4737},{"c":39.4,"h":39.4,"l":39.4,"n":3,"o":39.4,"t":"2026-10-15T11:40:00Z","v":599,"vw":39.4},{"c":39.49,"h":39.49,"l":39.47,"n":4,"o":39.47,"t":"2026-10-15T11:45:00Z","v":1012,"vw":39.482114},{"c":39.32,"h":39.4,"l":39.3,"n":10,"o":39.4,"t":"2026-10-15T11:55:00Z","v":1451,"vw":39.329959},{"c":39.33,"h":39.4,"l":39.29,"n":7,"o":39.29,"t":"2026-10-15T12:00:00Z","v":818,"vw":39.31394},{"c":39.33,"h":39.4,"l":39.33,"n":32,"o":39.4,"t":"2026-10-15T12:10:00Z","v":49704,"vw":39.331974},{"c":39.4,"h":39.4,"l":39.2818,"n":7,"o":39.2818,"t":"2026-10-15T12:20:00Z","v":433,"vw":39.315571},{"c":39.45,"h":39.45,"l":39.4,"n":3,"o":39.4,"t":"2026-10-15T12:25:00Z","v":503,"vw":39.43},{"c":39.26,"h":39.27,"l":39.26,"n":9,"o":39.27,"t":"2026-10-15T12:30:00Z","v":1232,"vw":39.261818},{"c":39.4,"h":39.4,"l":39.23,"n":6,"o":39.23,"t":"2026-10-15T12:35:00Z","v":3375,"vw":39.357611},{"c":39.46,"h":39.5,"l":39.46,"n":24,"o":39.49,"t":"2026-10-15T12:40:00Z","v":36048,"vw":39.489523},{"c":39.3,"h":39.32,"l":39.3,"n":21,"o":39.32,"t":"2026-10-15T12:45:00Z","v":3044,"vw":39.304259},{"c":39.3,"h":39.4,"l":39.2479,"n":13,"o":39.2479,"t":"2026-10-15T13:00:00Z","v":1522,"vw":39.366724},{"c":39.32,"h":39.37,"l":39.32,"n":28,"o":39.34,"t":"2026-10-15T13:10:00Z","v":2087,"vw":39.335358},{"c":39.52,"h":39.52,"l":39.4,"n":31,"o":39.4,"t":"2026-10-15T13:15:00Z","v":11193,"vw":39.444976},{"c":39.44,"h":39.46,"l":39.42,"n":17,"o":39.46,"t":"2026-10-15T13:20:00Z","v":1900,"vw":39.443125},{"c":39.4,"h":39.4762,"l":39.4,"n":14,"o":39.44,"t":"2026-10-15T13:25:00Z","v":1063,"vw":39.438783},{"c":39.34,"h":39.58,"l":39.1901,"n":2210,"o":39.38,"t":"2026-10-15T13:30:00Z","v":444524,"vw":39.400114},{"c":39.46,"h":39.52,"l":39.26,"n":1717,"o":39.35,"t":"2026-10-15T13:35:00Z","v":175644,"vw":39.415232},{"c":39.295,"h":39.485,"l":39.2853,"n":1098,"o":39.45,"t":"2026-10-15T13:40:00Z","v":170111,"vw":39.399821},{"c":39.32,"h":39.44,"l":39.23,"n":1217,"o":39.295,"t":"2026-10-15T13:45:00Z","v":107727,"vw":39.317075},{"c":39.3,"h":39.32,"l":39.225,"n":741,"o":39.3,"t":"2026-10-15T13:50:00Z","v":60984,"vw":39.26312},{"c":39.315,"h":39.365,"l":39.275,"n":920,"o":39.3,"t":"2026-10-15T13:55:00Z","v":82838,"vw":39.325186},{"c":39.415,"h":39.445,"l":39.295,"n":949,"o":39.315,"t":"2026-10-15T14:00:00Z","v":81306,"vw":39.365674},{"c":39.395,"h":39.45,"l":39.325,"n":1331,"o":39.43,"t":"2026-10-15T14:05:00Z","v":126205,"vw":39.407662},{"c":39.4,"h":39.405,"l":39.35,"n":896,"o":39.4,"t":"2026-10-15T14:10:00Z","v":67742,"vw":39.37016},{"c":39.455,"h":39.475,"l":39.345,"n":1154,"o":39.39,"t":"2026-10-15T14:15:00Z","v":129136,"vw":39.401532},{"c":39.5589,"h":39.565,"l":39.44,"n":747,"o":39.44,"t":"2026-10-15T14:20:00Z","v":58265,"vw":39.496988},{"c":39.62,"h":39.715,"l":39.56,"n":886,"o":39.56,"t":"2026-10-15T14:25:00Z","v":76162,"vw":39.665291},{"c":39.685,"h":39.7075,"l":39.61,"n":846,"o":39.61,"t":"2026-10-15T14:30:00Z","v":150306,"vw":39.652246},{"c":39.825,"h":39.83,"l":39.655,"n":712,"o":39.69,"t":"2026-10-15T14:35:00Z","v":77010,"vw":39.746728},{"c":39.8,"h":39.87,"l":39.78,"n":1324,"o":39.83,"t":"2026-10-15T14:40:00Z","v":57077,"vw":39.82358},{"c":39.83,"h":39.85,"l":39.78,"n":633,"o":39.79,"t":"2026-10-15T14:45:00Z","v":55665,"vw":39.80552},{"c":39.92,"h":39.985,"l":39.83,"n":949,"o":39.83,"t":"2026-10-15T14:50:00Z","v":150576,"vw":39.908606},{"c":39.84,"h":39.99,"l":39.83,"n":680,"o":39.94,"t":"2026-10-15T14:55:00Z","v":84106,"vw":39.906862},{"c":39.91,"h":39.91,"l":39.82,"n":592,"o":39.83,"t":"2026-10-15T15:00:00Z","v":68712,"vw":39.85891},{"c":39.98,"h":40,"l":39.89,"n":828,"o":39.93,"t":"2026-10-15T15:05:00Z","v":82633,"vw":39.96885},{"c":40.075,"h":40.08,"l":39.97,"n":881,"o":39.99,"t":"2026-10-15T15:10:00Z","v":99841,"vw":40.034681},{"c":40.11,"h":40.14,"l":40.0675,"n":794,"o":40.08,"t":"2026-10-15T15:15:00Z","v":77303,"vw":40.109136},{"c":40.16,"h":40.205,"l":40.125,"n":810,"o":40.13,"t":"2026-10-15T15:20:00Z","v":56880,"vw":40.158685},{"c":40.06,"h":40.16,"l":40.02,"n":891,"o":40.16,"t":"2026-10-15T15:25:00Z","v":72810,"vw":40.091571},{"c":40.065,"h":40.08,"l":40,"n":802,"o":40.05,"t":"2026-10-15T15:30:00Z","v":75237,"vw":40.042167},{"c":40.03,"h":40.08,"l":39.97,"n":706,"o":40.07,"t":"2026-10-15T15:35:00Z","v":53678,"vw":40.013819},{"c":39.985,"h":40.07,"l":39.98,"n":964,"o":40.025,"t":"2026-10-15T15:40:00Z","v":94669,"vw":40.013011},{"c":39.94,"h":40.0099,"l":39.88,"n":746,"o":39.985,"t":"2026-10-15T15:45:00Z","v":52763,"vw":39.932114},{"c":39.985,"h":40,"l":39.9,"n":771,"o":39.92,"t":"2026-10-15T15:50:00Z","v":62415,"vw":39.947645},{"c":39.995,"h":40.015,"l":39.97,"n":961,"o":39.985,"t":"2026-10-15T15:55:00Z","v":66810,"vw":39.988394},{"c":39.99,"h":40.01,"l":39.95,"n":725,"o":39.995,"t":"2026-10-15T16:00:00Z","v":47352,"vw":39.977875},{"c":40,"h":40,"l":39.94,"n":533,"o":39.9995,"t":"2026-10-15T16:05:00Z","v":32346,"vw":39.979793},{"c":39.97,"h":40.03,"l":39.955,"n":546,"o":39.995,"t":"2026-10-15T16:10:00Z","v":37337,"vw":39.991037},{"c":40.005,"h":40.025,"l":39.965,"n":643,"o":39.975,"t":"2026-10-15T16:15:00Z","v":87867,"vw":40.001228},{"c":40.055,"h":40.065,"l":40.01,"n":469,"o":40.01,"t":"2026-10-15T16:20:00Z","v":25108,"vw":40.042925},{"c":40.085,"h":40.115,"l":40.055,"n":524,"o":40.055,"t":"2026-10-15T16:25:00Z","v":35923,"vw":40.076628},{"c":40.04,"h":40.095,"l":40.015,"n":674,"o":40.085,"t":"2026-10-15T16:30:00Z","v":41158,"vw":40.055557},{"c":40.06,"h":40.11,"l":40.03,"n":560,"o":40.05,"t":"2026-10-15T16:35:00Z","v":35060,"vw":40.070293},{"c":40.09,"h":40.095,"l":40.07,"n":410,"o":40.07,"t":"2026-10-15T16:40:00Z","v":23621,"vw":40.081993},{"c":40.115,"h":40.13,"l":40.085,"n":528,"o":40.085,"t":"2026-10-15T16:45:00Z","v":32353,"vw":40.111476},{"c":40.09,"h":40.135,"l":40.08,"n":332,"o":40.11,"t":"2026-10-15T16:50:00Z","v":19301,"vw":40.113028},{"c":40.075,"h":40.1001,"l":40.07,"n":418,"o":40.09,"t":"2026-10-15T16:55:00Z","v":18952,"vw":40.085104},{"c":40.0875,"h":40.095,"l":40.05,"n":441,"o":40.075,"t":"2026-10-15T17:00:00Z","v":23669,"vw":40.071881},{"c":40.085,"h":40.105,"l":40.068,"n":325,"o":40.095,"t":"2026-10-15T17:05:00Z","v":19544,"vw":40.08404},{"c":40.065,"h":40.1,"l":40.055,"n":378,"o":40.085,"t":"2026-10-15T17:10:00Z","v":23433,"vw":40.080195},{"c":40.09,"h":40.12,"l":40.045,"n":437,"o":40.06,"t":"2026-10-15T17:15:00Z","v":25064,"vw":40.077968},{"c":40.065,"h":40.095,"l":40.05,"n":356,"o":40.095,"t":"2026-10-15T17:20:00Z","v":18836,"vw":40.073797},{"c":40.02,"h":40.075,"l":40.02,"n":346,"o":40.06,"t":"2026-10-15T17:25:00Z","v":13774,"vw":40.04211},{"c":40.09,"h":40.1,"l":40.01,"n":577,"o":40.02,"t":"2026-10-15T17:30:00Z","v":38749,"vw":40.050173},{"c":40.075,"h":40.125,"l":40.06,"n":655,"o":40.085,"t":"2026-10-15T17:35:00Z","v":52375,"vw":40.090613},{"c":40.105,"h":40.155,"l":40.07,"n":444,"o":40.075,"t":"2026-10-15T17:40:00Z","v":25619,"vw":40.120348},{"c":40.12,"h":40.145,"l":40.105,"n":528,"o":40.11,"t":"2026-10-15T17:45:00Z","v":31654,"vw":40.124117},{"c":40.135,"h":40.16,"l":40.1105,"n":494,"o":40.1105,"t":"2026-10-15T17:50:00Z","v":79061,"vw":40.144893},{"c":40.165,"h":40.1751,"l":40.135,"n":437,"o":40.135,"t":"2026-10-15T17:55:00Z","v":22120,"vw":40.159611},{"c":40.25,"h":40.26,"l":40.1608,"n":870,"o":40.1608,"t":"2026-10-15T18:00:00Z","v":81711,"vw":40.220312},{"c":40.22,"h":40.265,"l":40.2,"n":493,"o":40.25,"t":"2026-10-15T18:05:00Z","v":36381,"vw":40.232654},{"c":40.21,"h":40.225,"l":40.205,"n":427,"o":40.215,"t":"2026-10-15T18:10:00Z","v":26175,"vw":40.211947},{"c":40.18,"h":40.21,"l":40.17,"n":395,"o":40.21,"t":"2026-10-15T18:15:00Z","v":21880,"vw":40.184592},{"c":40.21,"h":40.21,"l":40.165,"n":429,"o":40.18,"t":"2026-10-15T18:20:00Z","v":32847,"vw":40.181871},{"c":40.21,"h":40.215,"l":40.18,"n":440,"o":40.205,"t":"2026-10-15T18:25:00Z","v":23379,"vw":40.197626},{"c":40.255,"h":40.26,"l":40.19,"n":645,"o":40.205,"t":"2026-10-15T18:30:00Z","v":58954,"vw":40.210251},{"c":40.245,"h":40.265,"l":40.24,"n":368,"o":40.255,"t":"2026-10-15T18:35:00Z","v":26409,"vw":40.255249},{"c":40.275,"h":40.285,"l":40.24,"n":451,"o":40.25,"t":"2026-10-15T18:40:00Z","v":27892,"vw":40.266526},{"c":40.315,"h":40.32,"l":40.26,"n":571,"o":40.28,"t":"2026-10-15T18:45:00Z","v":33978,"vw":40.291627},{"c":40.32,"h":40.35,"l":40.31,"n":529,"o":40.32,"t":"2026-10-15T18:50:00Z","v":36993,"vw":40.331121},{"c":40.355,"h":40.355,"l":40.31,"n":508,"o":40.32,"t":"2026-10-15T18:55:00Z","v":29691,"vw":40.325423},{"c":40.395,"h":40.415,"l":40.36,"n":723,"o":40.36,"t":"2026-10-15T19:00:00Z","v":78631,"vw":40.395625},{"c":40.37,"h":40.39,"l":40.335,"n":551,"o":40.39,"t":"2026-10-15T19:05:00Z","v":36306,"vw":40.355649},{"c":40.43,"h":40.43,"l":40.38,"n":607,"o":40.38,"t":"2026-10-15T19:10:00Z","v":40861,"vw":40.408028},{"c":40.385,"h":40.47,"l":40.385,"n":682,"o":40.435,"t":"2026-10-15T19:15:00Z","v":58044,"vw":40.423954},{"c":40.465,"h":40.49,"l":40.385,"n":593,"o":40.385,"t":"2026-10-15T19:20:00Z","v":37335,"vw":40.431923},{"c":40.39,"h":40.48,"l":40.385,"n":844,"o":40.46,"t":"2026-10-15T19:25:00Z","v":153857,"vw":40.458357},{"c":40.35,"h":40.385,"l":40.31,"n":916,"o":40.385,"t":"2026-10-15T19:30:00Z","v":78693,"vw":40.343523},{"c":40.395,"h":40.4,"l":40.34,"n":808,"o":40.345,"t":"2026-10-15T19:35:00Z","v":56732,"vw":40.376181},{"c":40.545,"h":40.555,"l":40.4,"n":1247,"o":40.4,"t":"2026-10-15T19:40:00Z","v":121812,"vw":40.470527},{"c":40.59,"h":40.6,"l":40.525,"n":1445,"o":40.54,"t":"2026-10-15T19:45:00Z","v":145276,"vw":40.555695},{"c":40.56,"h":40.64,"l":40.545,"n":2249,"o":40.58,"t":"2026-10-15T19:50:00Z","v":277571,"vw":40.591985},{"c":40.53,"h":40.59,"l":40.48,"n":4715,"o":40.56,"t":"2026-10-15T19:55:00Z","v":545758,"vw":40.537045},{"c":40.53,"h":40.55,"l":40.49,"n":56,"o":40.53,"t":"2026-10-15T20:00:00Z","v":586762,"vw":40.549915},{"c":40.5007,"h":40.5007,"l":40.5007,"n":2,"o":40.5007,"t":"2026-10-15T20:05:00Z","v":414,"vw":40.5007},{"c":40.51,"h":40.51,"l":40.51,"n":1,"o":40.51,"t":"2026-10-15T20:10:00Z","v":100,"vw":40.51},{"c":40.54,"h":40.54,"l":40.525,"n":8,"o":40.525,"t":"2026-10-15T20:40:00Z","v":1000,"vw":40.533448},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-15T21:20:00Z","v":500,"vw":40.5},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-15T21:35:00Z","v":187,"vw":40.5},{"c":40.5038,"h":40.5038,"l":40.5038,"n":1,"o":40.5038,"t":"2026-10-15T21:40:00Z","v":500,"vw":40.5038},{"c":40.51,"h":40.51,"l":40.51,"n":1,"o":40.51,"t":"2026-10-15T22:30:00Z","v":1000,"vw":40.51},{"c":40.45,"h":40.45,"l":40.45,"n":6,"o":40.45,"t":"2026-10-15T23:35:00Z","v":235,"vw":40.45},{"c":40.44,"h":40.44,"l":40.44,"n":1,"o":40.44,"t":"2026-10-15T23:40:00Z","v":100,"vw":40.44},{"c":40.34,"h":40.34,"l":40.34,"n":3,"o":40.34,"t":"2026-10-15T23:55:00Z","v":300,"vw":40.34},{"c":40.69,"h":40.7,"l":40.36,"n":78,"o":40.49,"t":"2026-10-16T08:00:00Z","v":8149,"vw":40.477777},{"c":40.78,"h":40.78,"l":40.78,"n":16,"o":40.78,"t":"2026-10-16T08:05:00Z","v":213,"vw":40.78},{"c":40.63,"h":40.63,"l":40.63,"n":3,"o":40.63,"t":"2026-10-16T08:10:00Z","v":1818,"vw":40.63},{"c":40.71,"h":40.71,"l":40.71,"n":3,"o":40.71,"t":"2026-10-16T09:15:00Z","v":170,"vw":40.71},{"c":40.68,"h":40.68,"l":40.68,"n":1,"o":40.68,"t":"2026-10-16T10:15:00Z","v":150,"vw":40.68},{"c":40.72,"h":40.72,"l":40.7,"n":8,"o":40.7,"t":"2026-10-16T10:35:00Z","v":12262,"vw":40.700328},{"c":40.6,"h":40.66,"l":40.6,"n":50,"o":40.66,"t":"2026-10-16T10:55:00Z","v":2633,"vw":40.638988},{"c":40.45,"h":40.53,"l":40.45,"n":85,"o":40.53,"t":"2026-10-16T11:00:00Z","v":12198,"vw":40.500107},{"c":40.5,"h":40.5,"l":40.5,"n":7,"o":40.5,"t":"2026-10-16T11:05:00Z","v":1031,"vw":40.5},{"c":40.5,"h":40.5,"l":40.48,"n":14,"o":40.5,"t":"2026-10-16T11:10:00Z","v":5363,"vw":40.496411},{"c":40.58,"h":40.58,"l":40.52,"n":10,"o":40.52,"t":"2026-10-16T11:20:00Z","v":1408,"vw":40.567268},{"c":40.54,"h":40.55,"l":40.54,"n":3,"o":40.55,"t":"2026-10-16T11:25:00Z","v":500,"vw":40.544444},{"c":40.5,"h":40.57,"l":40.5,"n":6,"o":40.57,"t":"2026-10-16T11:30:00Z","v":1290,"vw":40.511804},{"c":40.49,"h":40.5,"l":40.49,"n":22,"o":40.5,"t":"2026-10-16T11:35:00Z","v":4784,"vw":40.494637},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-16T11:40:00Z","v":500,"vw":40.5},{"c":40.5,"h":40.5,"l":40.45,"n":56,"o":40.5,"t":"2026-10-16T11:45:00Z","v":13573,"vw":40.483696},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-16T11:55:00Z","v":100,"vw":40.4},{"c":40.5,"h":40.5,"l":40.5,"n":3,"o":40.5,"t":"2026-10-16T12:20:00Z","v":514,"vw":40.5},{"c":40.4999,"h":40.5,"l":40.49,"n":8,"o":40.5,"t":"2026-10-16T12:25:00Z","v":16857,"vw":40.49912},{"c":40.55,"h":40.55,"l":40.5,"n":7,"o":40.5,"t":"2026-10-16T12:30:00Z","v":15900,"vw":40.507596},{"c":40.55,"h":40.56,"l":40.55,"n":7,"o":40.56,"t":"2026-10-16T12:35:00Z","v":4109,"vw":40.556097},{"c":40.58,"h":40.58,"l":40.58,"n":1,"o":40.58,"t":"2026-10-16T12:40:00Z","v":7200,"vw":40.58},{"c":40.51,"h":40.51,"l":40.51,"n":7,"o":40.51,"t":"2026-10-16T12:45:00Z","v":17810,"vw":40.51},{"c":40.41,"h":40.41,"l":40.4,"n":12,"o":40.4,"t":"2026-10-16T12:50:00Z","v":801,"vw":40.401773},{"c":40.2606,"h":40.36,"l":40.2606,"n":23,"o":40.36,"t":"2026-10-16T12:55:00Z","v":2812,"vw":40.320979},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-10-16T13:00:00Z","v":100,"vw":40.25},{"c":40.26,"h":40.33,"l":40.22,"n":21,"o":40.32,"t":"2026-10-16T13:15:00Z","v":2194,"vw":40.273771},{"c":40.21,"h":40.21,"l":40.2,"n":5,"o":40.2,"t":"2026-10-16T13:20:00Z","v":275,"vw":40.205},{"c":40.36,"h":40.5,"l":40.14,"n":1166,"o":40.35,"t":"2026-10-16T13:30:00Z","v":249178,"vw":40.349041},{"c":40.52,"h":40.61,"l":40.349,"n":791,"o":40.349,"t":"2026-10-16T13:35:00Z","v":72414,"vw":40.48614},{"c":40.78,"h":40.795,"l":40.52,"n":1103,"o":40.53,"t":"2026-10-16T13:40:00Z","v":116108,"vw":40.671224},{"c":40.67,"h":40.77,"l":40.62,"n":1296,"o":40.77,"t":"2026-10-16T13:45:00Z","v":123343,"vw":40.686845},{"c":40.82,"h":40.8589,"l":40.67,"n":886,"o":40.68,"t":"2026-10-16T13:50:00Z","v":87449,"vw":40.773234},{"c":40.865,"h":40.93,"l":40.78,"n":1348,"o":40.83,"t":"2026-10-16T13:55:00Z","v":118304,"vw":40.827279},{"c":40.765,"h":41.025,"l":40.755,"n":1249,"o":40.87,"t":"2026-10-16T14:00:00Z","v":148690,"vw":40.963845},{"c":40.905,"h":40.92,"l":40.76,"n":924,"o":40.785,"t":"2026-10-16T14:05:00Z","v":119278,"vw":40.840861},{"c":40.97,"h":41.015,"l":40.9,"n":1192,"o":40.9,"t":"2026-10-16T14:10:00Z","v":114894,"vw":40.975599},{"c":41.04,"h":41.09,"l":40.98,"n":845,"o":41,"t":"2026-10-16T14:15:00Z","v":95040,"vw":41.040079},{"c":41.255,"h":41.27,"l":41.035,"n":876,"o":41.05,"t":"2026-10-16T14:20:00Z","v":81144,"vw":41.159481},{"c":41.24,"h":41.32,"l":41.24,"n":869,"o":41.26,"t":"2026-10-16T14:25:00Z","v":88315,"vw":41.28406},{"c":41.2101,"h":41.34,"l":41.19,"n":914,"o":41.24,"t":"2026-10-16T14:30:00Z","v":78882,"vw":41.277901},{"c":41.135,"h":41.21,"l":41.11,"n":940,"o":41.21,"t":"2026-10-16T14:35:00Z","v":73644,"vw":41.164978},{"c":41.15,"h":41.215,"l":41.1112,"n":834,"o":41.15,"t":"2026-10-16T14:40:00Z","v":75048,"vw":41.144077},{"c":41.1703,"h":41.18,"l":41.12,"n":612,"o":41.15,"t":"2026-10-16T14:45:00Z","v":66614,"vw":41.14337},{"c":41.255,"h":41.27,"l":41.18,"n":655,"o":41.18,"t":"2026-10-16T14:50:00Z","v":83242,"vw":41.239268},{"c":41.215,"h":41.3,"l":41.18,"n":972,"o":41.255,"t":"2026-10-16T14:55:00Z","v":81955,"vw":41.247147},{"c":41.225,"h":41.265,"l":41.17,"n":1092,"o":41.2099,"t":"2026-10-16T15:00:00Z","v":102177,"vw":41.212179},{"c":41.09,"h":41.2566,"l":41.06,"n":887,"o":41.23,"t":"2026-10-16T15:05:00Z","v":75318,"vw":41.156031},{"c":40.915,"h":41.11,"l":40.915,"n":945,"o":41.1,"t":"2026-10-16T15:10:00Z","v":89699,"vw":41.028015},{"c":40.91,"h":40.94,"l":40.865,"n":1148,"o":40.92,"t":"2026-10-16T15:15:00Z","v":96168,"vw":40.908693},{"c":40.77,"h":40.93,"l":40.735,"n":893,"o":40.9,"t":"2026-10-16T15:20:00Z","v":94545,"vw":40.835622},{"c":40.795,"h":40.865,"l":40.76,"n":713,"o":40.79,"t":"2026-10-16T15:25:00Z","v":48871,"vw":40.813584},{"c":40.89,"h":40.895,"l":40.78,"n":839,"o":40.795,"t":"2026-10-16T15:30:00Z","v":68410,"vw":40.839214},{"c":40.835,"h":40.915,"l":40.82,"n":754,"o":40.895,"t":"2026-10-16T15:35:00Z","v":59992,"vw":40.869147},{"c":40.705,"h":40.865,"l":40.705,"n":729,"o":40.83,"t":"2026-10-16T15:40:00Z","v":63422,"vw":40.780075},{"c":40.68,"h":40.78,"l":40.67,"n":710,"o":40.705,"t":"2026-10-16T15:45:00Z","v":63821,"vw":40.723363},{"c":40.53,"h":40.67,"l":40.53,"n":804,"o":40.67,"t":"2026-10-16T15:50:00Z","v":78620,"vw":40.602693},{"c":40.465,"h":40.585,"l":40.465,"n":650,"o":40.53,"t":"2026-10-16T15:55:00Z","v":74198,"vw":40.528217},{"c":40.45,"h":40.485,"l":40.33,"n":1124,"o":40.48,"t":"2026-10-16T16:00:00Z","v":92709,"vw":40.406088},{"c":40.4099,"h":40.52,"l":40.402,"n":821,"o":40.45,"t":"2026-10-16T16:05:00Z","v":53461,"vw":40.448771},{"c":40.58,"h":40.59,"l":40.41,"n":632,"o":40.41,"t":"2026-10-16T16:10:00Z","v":46976,"vw":40.503749},{"c":40.56,"h":40.605,"l":40.505,"n":707,"o":40.57,"t":"2026-10-16T16:15:00Z","v":48837,"vw":40.545924},{"c":40.55,"h":40.57,"l":40.5,"n":659,"o":40.56,"t":"2026-10-16T16:20:00Z","v":71942,"vw":40.537547},{"c":40.5101,"h":40.57,"l":40.49,"n":491,"o":40.545,"t":"2026-10-16T16:25:00Z","v":33182,"vw":40.525869},{"c":40.435,"h":40.515,"l":40.43,"n":525,"o":40.515,"t":"2026-10-16T16:30:00Z","v":36209,"vw":40.472691},{"c":40.445,"h":40.455,"l":40.4,"n":705,"o":40.45,"t":"2026-10-16T16:35:00Z","v":48101,"vw":40.4274},{"c":40.565,"h":40.565,"l":40.425,"n":667,"o":40.43,"t":"2026-10-16T16:40:00Z","v":45036,"vw":40.50266},{"c":40.45,"h":40.575,"l":40.415,"n":817,"o":40.575,"t":"2026-10-16T16:45:00Z","v":67430,"vw":40.524817},{"c":40.48,"h":40.48,"l":40.415,"n":424,"o":40.44,"t":"2026-10-16T16:50:00Z","v":30593,"vw":40.440264},{"c":40.48,"h":40.495,"l":40.46,"n":389,"o":40.47,"t":"2026-10-16T16:55:00Z","v":18504,"vw":40.477039},{"c":40.49,"h":40.5,"l":40.36,"n":1431,"o":40.48,"t":"2026-10-16T17:00:00Z","v":223464,"vw":40.460709},{"c":40.55,"h":40.55,"l":40.405,"n":1849,"o":40.48,"t":"2026-10-16T17:05:00Z","v":215252,"vw":40.491309},{"c":40.495,"h":40.585,"l":40.49,"n":485,"o":40.555,"t":"2026-10-16T17:10:00Z","v":47156,"vw":40.531098},{"c":40.48,"h":40.515,"l":40.45,"n":590,"o":40.495,"t":"2026-10-16T17:15:00Z","v":42101,"vw":40.47947},{"c":40.54,"h":40.54,"l":40.47,"n":1079,"o":40.49,"t":"2026-10-16T17:20:00Z","v":133860,"vw":40.501019},{"c":40.56,"h":40.575,"l":40.51,"n":484,"o":40.54,"t":"2026-10-16T17:25:00Z","v":26312,"vw":40.53897},{"c":40.63,"h":40.63,"l":40.55,"n":445,"o":40.57,"t":"2026-10-16T17:30:00Z","v":44383,"vw":40.59327},{"c":40.56,"h":40.64,"l":40.555,"n":620,"o":40.63,"t":"2026-10-16T17:35:00Z","v":49629,"vw":40.606311},{"c":40.7,"h":40.76,"l":40.55,"n":1107,"o":40.57,"t":"2026-10-16T17:40:00Z","v":118294,"vw":40.690939},{"c":40.64,"h":40.705,"l":40.63,"n":559,"o":40.7,"t":"2026-10-16T17:45:00Z","v":32900,"vw":40.651379},{"c":40.6051,"h":40.65,"l":40.58,"n":515,"o":40.635,"t":"2026-10-16T17:50:00Z","v":39327,"vw":40.613885},{"c":40.57,"h":40.615,"l":40.555,"n":488,"o":40.595,"t":"2026-10-16T17:55:00Z","v":33340,"vw":40.583368},{"c":40.54,"h":40.575,"l":40.495,"n":730,"o":40.56,"t":"2026-10-16T18:00:00Z","v":64555,"vw":40.518917},{"c":40.57,"h":40.585,"l":40.5,"n":637,"o":40.53,"t":"2026-10-16T18:05:00Z","v":44131,"vw":40.552069},{"c":40.565,"h":40.57,"l":40.505,"n":451,"o":40.555,"t":"2026-10-16T18:10:00Z","v":28719,"vw":40.540766},{"c":40.545,"h":40.58,"l":40.545,"n":512,"o":40.57,"t":"2026-10-16T18:15:00Z","v":32215,"vw":40.559785},{"c":40.53,"h":40.555,"l":40.485,"n":1149,"o":40.545,"t":"2026-10-16T18:20:00Z","v":136026,"vw":40.503694},{"c":40.525,"h":40.54,"l":40.495,"n":508,"o":40.53,"t":"2026-10-16T18:25:00Z","v":33857,"vw":40.519856},{"c":40.51,"h":40.54,"l":40.46,"n":532,"o":40.525,"t":"2026-10-16T18:30:00Z","v":32678,"vw":40.499712},{"c":40.5,"h":40.52,"l":40.45,"n":691,"o":40.505,"t":"2026-10-16T18:35:00Z","v":68803,"vw":40.489275},{"c":40.475,"h":40.54,"l":40.45,"n":623,"o":40.5,"t":"2026-10-16T18:40:00Z","v":44278,"vw":40.493067},{"c":40.47,"h":40.49,"l":40.44,"n":912,"o":40.475,"t":"2026-10-16T18:45:00Z","v":85474,"vw":40.468735},{"c":40.435,"h":40.47,"l":40.43,"n":737,"o":40.47,"t":"2026-10-16T18:50:00Z","v":59340,"vw":40.452177},{"c":40.47,"h":40.47,"l":40.385,"n":621,"o":40.43,"t":"2026-10-16T18:55:00Z","v":46269,"vw":40.433619},{"c":40.45,"h":40.495,"l":40.42,"n":700,"o":40.46,"t":"2026-10-16T19:00:00Z","v":64192,"vw":40.45845},{"c":40.445,"h":40.5,"l":40.41,"n":938,"o":40.45,"t":"2026-10-16T19:05:00Z","v":80449,"vw":40.455452},{"c":40.56,"h":40.565,"l":40.445,"n":905,"o":40.445,"t":"2026-10-16T19:10:00Z","v":93228,"vw":40.503076},{"c":40.56,"h":40.59,"l":40.525,"n":667,"o":40.575,"t":"2026-10-16T19:15:00Z","v":49148,"vw":40.565328},{"c":40.61,"h":40.6399,"l":40.555,"n":633,"o":40.56,"t":"2026-10-16T19:20:00Z","v":52829,"vw":40.603959},{"c":40.69,"h":40.69,"l":40.59,"n":724,"o":40.605,"t":"2026-10-16T19:25:00Z","v":73236,"vw":40.611098},{"c":40.665,"h":40.725,"l":40.65,"n":857,"o":40.685,"t":"2026-10-16T19:30:00Z","v":99393,"vw":40.689084},{"c":40.725,"h":40.75,"l":40.66,"n":676,"o":40.665,"t":"2026-10-16T19:35:00Z","v":71903,"vw":40.694075},{"c":40.635,"h":40.735,"l":40.625,"n":790,"o":40.73,"t":"2026-10-16T19:40:00Z","v":56958,"vw":40.686734},{"c":40.675,"h":40.695,"l":40.64,"n":1380,"o":40.645,"t":"2026-10-16T19:45:00Z","v":117048,"vw":40.665367},{"c":40.72,"h":40.76,"l":40.66,"n":1621,"o":40.68,"t":"2026-10-16T19:50:00Z","v":140050,"vw":40.71432},{"c":40.83,"h":40.83,"l":40.715,"n":4455,"o":40.715,"t":"2026-10-16T19:55:00Z","v":454121,"vw":40.78533},{"c":40.82,"h":40.82,"l":40.82,"n":47,"o":40.82,"t":"2026-10-16T20:00:00Z","v":437881,"vw":40.82},{"c":40.5496,"h":40.5496,"l":40.5496,"n":1,"o":40.5496,"t":"2026-10-16T20:25:00Z","v":100,"vw":40.5496},{"c":40.65,"h":40.65,"l":40.65,"n":2,"o":40.65,"t":"2026-10-16T21:30:00Z","v":142,"vw":40.65},{"c":40.65,"h":40.65,"l":40.65,"n":2,"o":40.65,"t":"2026-10-16T21:35:00Z","v":130,"vw":40.65},{"c":40.6763,"h":40.6763,"l":40.6763,"n":1,"o":40.6763,"t":"2026-10-16T21:50:00Z","v":100,"vw":40.6763},{"c":40.71,"h":40.71,"l":40.71,"n":2,"o":40.71,"t":"2026-10-16T22:05:00Z","v":123,"vw":40.71},{"c":40.73,"h":40.73,"l":40.73,"n":4,"o":40.73,"t":"2026-10-16T22:35:00Z","v":700,"vw":40.73},{"c":40.71,"h":40.71,"l":40.71,"n":2,"o":40.71,"t":"2026-10-16T22:55:00Z","v":200,"vw":40.71},{"c":40.7,"h":40.72,"l":40.7,"n":11,"o":40.72,"t":"2026-10-16T23:50:00Z","v":6596,"vw":40.703125},{"c":41,"h":41.09,"l":40.71,"n":68,"o":40.82,"t":"2026-10-19T08:00:00Z","v":5234,"vw":40.924928},{"c":40.82,"h":40.82,"l":40.82,"n":27,"o":40.82,"t":"2026-10-19T08:20:00Z","v":526,"vw":40.82},{"c":40.8,"h":40.8,"l":40.8,"n":3,"o":40.8,"t":"2026-10-19T08:30:00Z","v":995,"vw":40.8},{"c":40.8,"h":40.8,"l":40.8,"n":4,"o":40.8,"t":"2026-10-19T08:50:00Z","v":1613,"vw":40.8},{"c":40.78,"h":40.78,"l":40.78,"n":6,"o":40.78,"t":"2026-10-19T09:00:00Z","v":1025,"vw":40.78},{"c":40.73,"h":40.73,"l":40.73,"n":9,"o":40.73,"t":"2026-10-19T09:35:00Z","v":769,"vw":40.73},{"c":40.73,"h":40.73,"l":40.73,"n":3,"o":40.73,"t":"2026-10-19T09:45:00Z","v":293,"vw":40.73},{"c":40.7,"h":40.7,"l":40.7,"n":5,"o":40.7,"t":"2026-10-19T09:50:00Z","v":211,"vw":40.7},{"c":40.77,"h":40.77,"l":40.76,"n":3,"o":40.76,"t":"2026-10-19T10:25:00Z","v":581,"vw":40.763966},{"c":40.6841,"h":40.6841,"l":40.6841,"n":1,"o":40.6841,"t":"2026-10-19T10:30:00Z","v":3000,"vw":40.6841},{"c":40.75,"h":40.75,"l":40.73,"n":14,"o":40.75,"t":"2026-10-19T10:50:00Z","v":5079,"vw":40.748977},{"c":40.7,"h":40.75,"l":40.7,"n":18,"o":40.75,"t":"2026-10-19T11:00:00Z","v":2185,"vw":40.734896},{"c":40.75,"h":40.75,"l":40.75,"n":2,"o":40.75,"t":"2026-10-19T11:05:00Z","v":2000,"vw":40.75},{"c":40.704,"h":40.75,"l":40.704,"n":2,"o":40.75,"t":"2026-10-19T11:10:00Z","v":3140,"vw":40.706051},{"c":40.79,"h":40.79,"l":40.79,"n":1,"o":40.79,"t":"2026-10-19T11:25:00Z","v":300,"vw":40.79},{"c":40.64,"h":40.75,"l":40.64,"n":8,"o":40.75,"t":"2026-10-19T11:55:00Z","v":3244,"vw":40.699681},{"c":40.6,"h":40.61,"l":40.6,"n":4,"o":40.61,"t":"2026-10-19T12:00:00Z","v":2797,"vw":40.600741},{"c":40.72,"h":40.72,"l":40.7,"n":3,"o":40.7,"t":"2026-10-19T12:20:00Z","v":1079,"vw":40.707001},{"c":40.73,"h":40.73,"l":40.56,"n":98,"o":40.63,"t":"2026-10-19T12:25:00Z","v":11060,"vw":40.613476},{"c":40.65,"h":40.65,"l":40.65,"n":1,"o":40.65,"t":"2026-10-19T12:30:00Z","v":100,"vw":40.65},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-19T12:35:00Z","v":500,"vw":40.7},{"c":40.63,"h":40.63,"l":40.63,"n":8,"o":40.63,"t":"2026-10-19T12:40:00Z","v":870,"vw":40.63},{"c":40.56,"h":40.64,"l":40.56,"n":13,"o":40.64,"t":"2026-10-19T12:45:00Z","v":8011,"vw":40.61025},{"c":40.5311,"h":40.5311,"l":40.5311,"n":1,"o":40.5311,"t":"2026-10-19T12:55:00Z","v":100,"vw":40.5311},{"c":40.62,"h":40.62,"l":40.58,"n":4,"o":40.58,"t":"2026-10-19T13:05:00Z","v":924,"vw":40.589469},{"c":40.57,"h":40.57,"l":40.57,"n":10,"o":40.57,"t":"2026-10-19T13:10:00Z","v":562,"vw":40.57},{"c":40.51,"h":40.51,"l":40.51,"n":8,"o":40.51,"t":"2026-10-19T13:15:00Z","v":343,"vw":40.51},{"c":40.5,"h":40.5,"l":40.5,"n":10,"o":40.5,"t":"2026-10-19T13:20:00Z","v":1294,"vw":40.5},{"c":40.85,"h":40.85,"l":40.535,"n":1065,"o":40.535,"t":"2026-10-19T13:30:00Z","v":157836,"vw":40.703909},{"c":40.63,"h":40.92,"l":40.63,"n":629,"o":40.87,"t":"2026-10-19T13:35:00Z","v":71557,"vw":40.779124},{"c":40.5,"h":40.63,"l":40.41,"n":614,"o":40.625,"t":"2026-10-19T13:40:00Z","v":71770,"vw":40.514969},{"c":40.45,"h":40.4893,"l":40.32,"n":811,"o":40.4891,"t":"2026-10-19T13:45:00Z","v":112497,"vw":40.398952},{"c":40.49,"h":40.58,"l":40.38,"n":635,"o":40.454,"t":"2026-10-19T13:50:00Z","v":83339,"vw":40.496371},{"c":40.56,"h":40.57,"l":40.5,"n":488,"o":40.5,"t":"2026-10-19T13:55:00Z","v":45705,"vw":40.545555},{"c":40.31,"h":40.59,"l":40.3,"n":940,"o":40.55,"t":"2026-10-19T14:00:00Z","v":78369,"vw":40.441797},{"c":40.31,"h":40.39,"l":40.285,"n":923,"o":40.32,"t":"2026-10-19T14:05:00Z","v":63351,"vw":40.336532},{"c":40.41,"h":40.41,"l":40.285,"n":641,"o":40.31,"t":"2026-10-19T14:10:00Z","v":62631,"vw":40.32752},{"c":40.49,"h":40.51,"l":40.38,"n":960,"o":40.41,"t":"2026-10-19T14:15:00Z","v":111337,"vw":40.453738},{"c":40.44,"h":40.505,"l":40.355,"n":661,"o":40.49,"t":"2026-10-19T14:20:00Z","v":74348,"vw":40.422191},{"c":40.425,"h":40.49,"l":40.395,"n":615,"o":40.445,"t":"2026-10-19T14:25:00Z","v":45371,"vw":40.442073},{"c":40.395,"h":40.465,"l":40.375,"n":741,"o":40.415,"t":"2026-10-19T14:30:00Z","v":57936,"vw":40.42439},{"c":40.36,"h":40.445,"l":40.36,"n":549,"o":40.4,"t":"2026-10-19T14:35:00Z","v":42089,"vw":40.39405},{"c":40.37,"h":40.39,"l":40.33,"n":822,"o":40.3588,"t":"2026-10-19T14:40:00Z","v":97396,"vw":40.359566},{"c":40.35,"h":40.37,"l":40.27,"n":780,"o":40.37,"t":"2026-10-19T14:45:00Z","v":56703,"vw":40.327383},{"c":40.27,"h":40.34,"l":40.26,"n":623,"o":40.34,"t":"2026-10-19T14:50:00Z","v":57835,"vw":40.291336},{"c":40.32,"h":40.335,"l":40.27,"n":791,"o":40.28,"t":"2026-10-19T14:55:00Z","v":68229,"vw":40.306864},{"c":40.27,"h":40.335,"l":40.27,"n":518,"o":40.325,"t":"2026-10-19T15:00:00Z","v":37643,"vw":40.322035},{"c":40.285,"h":40.32,"l":40.25,"n":672,"o":40.27,"t":"2026-10-19T15:05:00Z","v":55984,"vw":40.287544},{"c":40.33,"h":40.365,"l":40.23,"n":607,"o":40.29,"t":"2026-10-19T15:10:00Z","v":39001,"vw":40.30679},{"c":40.42,"h":40.42,"l":40.31,"n":562,"o":40.335,"t":"2026-10-19T15:15:00Z","v":48729,"vw":40.351102},{"c":40.47,"h":40.47,"l":40.37,"n":538,"o":40.43,"t":"2026-10-19T15:20:00Z","v":48418,"vw":40.412344},{"c":40.53,"h":40.555,"l":40.455,"n":566,"o":40.47,"t":"2026-10-19T15:25:00Z","v":46797,"vw":40.514893},{"c":40.48,"h":40.52,"l":40.445,"n":545,"o":40.52,"t":"2026-10-19T15:30:00Z","v":38484,"vw":40.483572},{"c":40.505,"h":40.54,"l":40.48,"n":840,"o":40.485,"t":"2026-10-19T15:35:00Z","v":79090,"vw":40.52467},{"c":40.445,"h":40.5,"l":40.442,"n":561,"o":40.5,"t":"2026-10-19T15:40:00Z","v":50288,"vw":40.469288},{"c":40.44,"h":40.465,"l":40.425,"n":417,"o":40.45,"t":"2026-10-19T15:45:00Z","v":35082,"vw":40.447688},{"c":40.425,"h":40.445,"l":40.415,"n":528,"o":40.445,"t":"2026-10-19T15:50:00Z","v":36793,"vw":40.430249},{"c":40.4,"h":40.445,"l":40.38,"n":636,"o":40.42,"t":"2026-10-19T15:55:00Z","v":69611,"vw":40.415682},{"c":40.36,"h":40.4,"l":40.305,"n":589,"o":40.4,"t":"2026-10-19T16:00:00Z","v":38616,"vw":40.348191},{"c":40.3225,"h":40.375,"l":40.28,"n":459,"o":40.3598,"t":"2026-10-19T16:05:00Z","v":44676,"vw":40.334674},{"c":40.355,"h":40.365,"l":40.31,"n":412,"o":40.315,"t":"2026-10-19T16:10:00Z","v":33932,"vw":40.342479},{"c":40.37,"h":40.375,"l":40.32,"n":477,"o":40.35,"t":"2026-10-19T16:15:00Z","v":39806,"vw":40.351699},{"c":40.375,"h":40.38,"l":40.322,"n":472,"o":40.37,"t":"2026-10-19T16:20:00Z","v":37271,"vw":40.357341},{"c":40.385,"h":40.4,"l":40.36,"n":374,"o":40.37,"t":"2026-10-19T16:25:00Z","v":24154,"vw":40.380757},{"c":40.4,"h":40.42,"l":40.345,"n":581,"o":40.375,"t":"2026-10-19T16:30:00Z","v":47318,"vw":40.373569},{"c":40.41,"h":40.41,"l":40.37,"n":300,"o":40.4,"t":"2026-10-19T16:35:00Z","v":19199,"vw":40.393422},{"c":40.455,"h":40.47,"l":40.41,"n":325,"o":40.41,"t":"2026-10-19T16:40:00Z","v":19952,"vw":40.436765},{"c":40.375,"h":40.455,"l":40.365,"n":372,"o":40.455,"t":"2026-10-19T16:45:00Z","v":28426,"vw":40.402848},{"c":40.415,"h":40.415,"l":40.375,"n":291,"o":40.375,"t":"2026-10-19T16:50:00Z","v":18471,"vw":40.396507},{"c":40.385,"h":40.415,"l":40.385,"n":276,"o":40.4,"t":"2026-10-19T16:55:00Z","v":17438,"vw":40.399464},{"c":40.38,"h":40.395,"l":40.36,"n":340,"o":40.38,"t":"2026-10-19T17:00:00Z","v":22763,"vw":40.379657},{"c":40.345,"h":40.4,"l":40.335,"n":319,"o":40.385,"t":"2026-10-19T17:05:00Z","v":22727,"vw":40.371724},{"c":40.43,"h":40.43,"l":40.345,"n":288,"o":40.345,"t":"2026-10-19T17:10:00Z","v":15685,"vw":40.393388},{"c":40.42,"h":40.4611,"l":40.415,"n":265,"o":40.425,"t":"2026-10-19T17:15:00Z","v":15530,"vw":40.433898},{"c":40.44,"h":40.445,"l":40.4088,"n":261,"o":40.42,"t":"2026-10-19T17:20:00Z","v":13891,"vw":40.425919},{"c":40.47,"h":40.47,"l":40.4495,"n":275,"o":40.45,"t":"2026-10-19T17:25:00Z","v":11179,"vw":40.459257},{"c":40.52,"h":40.54,"l":40.455,"n":402,"o":40.465,"t":"2026-10-19T17:30:00Z","v":25500,"vw":40.51017},{"c":40.485,"h":40.53,"l":40.48,"n":299,"o":40.52,"t":"2026-10-19T17:35:00Z","v":16780,"vw":40.504368},{"c":40.48,"h":40.535,"l":40.47,"n":880,"o":40.48,"t":"2026-10-19T17:40:00Z","v":84358,"vw":40.509701},{"c":40.4713,"h":40.49,"l":40.45,"n":395,"o":40.47,"t":"2026-10-19T17:45:00Z","v":22518,"vw":40.466539},{"c":40.42,"h":40.47,"l":40.4,"n":400,"o":40.47,"t":"2026-10-19T17:50:00Z","v":27204,"vw":40.433542},{"c":40.495,"h":40.495,"l":40.42,"n":427,"o":40.425,"t":"2026-10-19T17:55:00Z","v":39436,"vw":40.454197},{"c":40.56,"h":40.56,"l":40.48,"n":549,"o":40.505,"t":"2026-10-19T18:00:00Z","v":36878,"vw":40.507805},{"c":40.55,"h":40.565,"l":40.52,"n":504,"o":40.56,"t":"2026-10-19T18:05:00Z","v":31447,"vw":40.541604},{"c":40.57,"h":40.58,"l":40.54,"n":397,"o":40.55,"t":"2026-10-19T18:10:00Z","v":27230,"vw":40.558025},{"c":40.58,"h":40.59,"l":40.565,"n":249,"o":40.565,"t":"2026-10-19T18:15:00Z","v":14487,"vw":40.578176},{"c":40.57,"h":40.6,"l":40.565,"n":320,"o":40.58,"t":"2026-10-19T18:20:00Z","v":19628,"vw":40.585709},{"c":40.555,"h":40.5866,"l":40.53,"n":379,"o":40.565,"t":"2026-10-19T18:25:00Z","v":27994,"vw":40.555406},{"c":40.55,"h":40.57,"l":40.53,"n":370,"o":40.55,"t":"2026-10-19T18:30:00Z","v":21658,"vw":40.552478},{"c":40.575,"h":40.58,"l":40.525,"n":295,"o":40.54,"t":"2026-10-19T18:35:00Z","v":20357,"vw":40.557546},{"c":40.58,"h":40.595,"l":40.57,"n":356,"o":40.58,"t":"2026-10-19T18:40:00Z","v":21468,"vw":40.581241},{"c":40.62,"h":40.68,"l":40.585,"n":607,"o":40.585,"t":"2026-10-19T18:45:00Z","v":54302,"vw":40.634854},{"c":40.59,"h":40.64,"l":40.58,"n":367,"o":40.63,"t":"2026-10-19T18:50:00Z","v":26964,"vw":40.608345},{"c":40.59,"h":40.615,"l":40.585,"n":364,"o":40.59,"t":"2026-10-19T18:55:00Z","v":18961,"vw":40.597701},{"c":40.565,"h":40.6,"l":40.56,"n":427,"o":40.59,"t":"2026-10-19T19:00:00Z","v":31253,"vw":40.58397},{"c":40.55,"h":40.58,"l":40.535,"n":394,"o":40.56,"t":"2026-10-19T19:05:00Z","v":32567,"vw":40.558733},{"c":40.5351,"h":40.57,"l":40.505,"n":372,"o":40.55,"t":"2026-10-19T19:10:00Z","v":23230,"vw":40.547196},{"c":40.63,"h":40.635,"l":40.53,"n":546,"o":40.535,"t":"2026-10-19T19:15:00Z","v":33225,"vw":40.582204},{"c":40.565,"h":40.64,"l":40.55,"n":535,"o":40.63,"t":"2026-10-19T19:20:00Z","v":42590,"vw":40.589218},{"c":40.63,"h":40.6358,"l":40.56,"n":711,"o":40.565,"t":"2026-10-19T19:25:00Z","v":51537,"vw":40.598789},{"c":40.665,"h":40.67,"l":40.625,"n":803,"o":40.63,"t":"2026-10-19T19:30:00Z","v":56721,"vw":40.641678},{"c":40.676,"h":40.69,"l":40.66,"n":752,"o":40.665,"t":"2026-10-19T19:35:00Z","v":52489,"vw":40.675463},{"c":40.68,"h":40.69,"l":40.655,"n":802,"o":40.675,"t":"2026-10-19T19:40:00Z","v":52378,"vw":40.675566},{"c":40.6442,"h":40.69,"l":40.605,"n":1098,"o":40.67,"t":"2026-10-19T19:45:00Z","v":87260,"vw":40.632095},{"c":40.535,"h":40.66,"l":40.525,"n":1495,"o":40.64,"t":"2026-10-19T19:50:00Z","v":144047,"vw":40.599802},{"c":40.445,"h":40.535,"l":40.41,"n":3501,"o":40.535,"t":"2026-10-19T19:55:00Z","v":334169,"vw":40.463197},{"c":40.44,"h":40.44,"l":40.44,"n":33,"o":40.44,"t":"2026-10-19T20:00:00Z","v":343058,"vw":40.44},{"c":40,"h":40.45,"l":40,"n":180,"o":40.45,"t":"2026-10-19T20:05:00Z","v":22616,"vw":40.19204},{"c":40.03,"h":40.03,"l":40.03,"n":2,"o":40.03,"t":"2026-10-19T20:40:00Z","v":108,"vw":40.03},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-19T20:55:00Z","v":500,"vw":40.4},{"c":40.379,"h":40.379,"l":40.379,"n":3,"o":40.379,"t":"2026-10-19T21:10:00Z","v":200,"vw":40.379},{"c":40.38,"h":40.38,"l":40.38,"n":1,"o":40.38,"t":"2026-10-19T21:15:00Z","v":100,"vw":40.38},{"c":40.3018,"h":40.3018,"l":40.3018,"n":1,"o":40.3018,"t":"2026-10-19T21:20:00Z","v":200,"vw":40.3018},{"c":40.38,"h":40.38,"l":40.38,"n":5,"o":40.38,"t":"2026-10-19T22:10:00Z","v":520,"vw":40.38},{"c":40.38,"h":40.38,"l":40.38,"n":2,"o":40.38,"t":"2026-10-19T22:50:00Z","v":289,"vw":40.38},{"c":40.36,"h":40.36,"l":40.34,"n":6,"o":40.34,"t":"2026-10-19T23:20:00Z","v":1200,"vw":40.347857},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-10-19T23:40:00Z","v":325,"vw":40.3},{"c":40.35,"h":40.35,"l":40.35,"n":3,"o":40.35,"t":"2026-10-19T23:45:00Z","v":106,"vw":40.35},{"c":40.2,"h":40.42,"l":40.2,"n":42,"o":40.24,"t":"2026-10-20T08:00:00Z","v":5440,"vw":40.300625},{"c":40.21,"h":40.21,"l":40.21,"n":1,"o":40.21,"t":"2026-10-20T08:05:00Z","v":1000,"vw":40.21},{"c":40.12,"h":40.12,"l":40.12,"n":1,"o":40.12,"t":"2026-10-20T08:10:00Z","v":100,"vw":40.12},{"c":40.09,"h":40.1,"l":40.08,"n":5,"o":40.1,"t":"2026-10-20T08:50:00Z","v":357,"vw":40.090033},{"c":40.18,"h":40.18,"l":40.15,"n":3,"o":40.15,"t":"2026-10-20T08:55:00Z","v":423,"vw":40.162057},{"c":40,"h":40.01,"l":40,"n":15,"o":40.01,"t":"2026-10-20T09:10:00Z","v":1239,"vw":40.007983},{"c":40.01,"h":40.01,"l":40.01,"n":1,"o":40.01,"t":"2026-10-20T09:15:00Z","v":100,"vw":40.01},{"c":40.01,"h":40.01,"l":40.01,"n":1,"o":40.01,"t":"2026-10-20T09:45:00Z","v":100,"vw":40.01},{"c":39.98,"h":39.98,"l":39.98,"n":21,"o":39.98,"t":"2026-10-20T09:55:00Z","v":420,"vw":39.98},{"c":39.98,"h":40.04,"l":39.98,"n":8,"o":40.02,"t":"2026-10-20T10:00:00Z","v":5612,"vw":39.989632},{"c":40,"h":40,"l":40,"n":7,"o":40,"t":"2026-10-20T10:10:00Z","v":1043,"vw":40},{"c":39.91,"h":39.91,"l":39.91,"n":1,"o":39.91,"t":"2026-10-20T10:30:00Z","v":300,"vw":39.91},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-20T10:35:00Z","v":100,"vw":39.95},{"c":39.95,"h":40.0597,"l":39.95,"n":11,"o":40.0597,"t":"2026-10-20T11:00:00Z","v":431,"vw":40.003223},{"c":39.97,"h":39.97,"l":39.97,"n":1,"o":39.97,"t":"2026-10-20T11:10:00Z","v":750,"vw":39.97},{"c":40,"h":40,"l":39.99,"n":9,"o":39.99,"t":"2026-10-20T11:15:00Z","v":2020,"vw":39.991842},{"c":40.02,"h":40.02,"l":39.97,"n":14,"o":40,"t":"2026-10-20T11:20:00Z","v":1701,"vw":40.002316},{"c":40.02,"h":40.02,"l":40.02,"n":2,"o":40.02,"t":"2026-10-20T11:25:00Z","v":510,"vw":40.02},{"c":39.96,"h":39.96,"l":39.96,"n":4,"o":39.96,"t":"2026-10-20T11:40:00Z","v":265,"vw":39.96},{"c":39.95,"h":39.97,"l":39.95,"n":11,"o":39.97,"t":"2026-10-20T12:00:00Z","v":2210,"vw":39.951548},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-10-20T12:05:00Z","v":105,"vw":39.9},{"c":39.87,"h":39.9,"l":39.85,"n":39,"o":39.9,"t":"2026-10-20T12:10:00Z","v":35169,"vw":39.897197},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-20T12:25:00Z","v":400,"vw":39.95},{"c":39.88,"h":39.88,"l":39.88,"n":3,"o":39.88,"t":"2026-10-20T12:30:00Z","v":106,"vw":39.88},{"c":39.97,"h":40,"l":39.97,"n":33,"o":39.99,"t":"2026-10-20T12:40:00Z","v":5525,"vw":39.996146},{"c":39.98,"h":39.98,"l":39.96,"n":5,"o":39.98,"t":"2026-10-20T12:55:00Z","v":1503,"vw":39.978667},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-20T13:00:00Z","v":500,"vw":39.88},{"c":40.03,"h":40.03,"l":40.03,"n":3,"o":40.03,"t":"2026-10-20T13:10:00Z","v":150,"vw":40.03},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-10-20T13:15:00Z","v":125,"vw":39.9},{"c":39.93,"h":39.95,"l":39.9,"n":10,"o":39.9,"t":"2026-10-20T13:20:00Z","v":2346,"vw":39.924854},{"c":39.8,"h":39.83,"l":39.8,"n":33,"o":39.8,"t":"2026-10-20T13:25:00Z","v":5159,"vw":39.807709},{"c":39.9,"h":39.97,"l":39.6732,"n":1793,"o":39.805,"t":"2026-10-20T13:30:00Z","v":333814,"vw":39.817748},{"c":40.345,"h":40.36,"l":39.89,"n":926,"o":39.89,"t":"2026-10-20T13:35:00Z","v":155264,"vw":40.06727},{"c":40.47,"h":40.48,"l":40.3,"n":655,"o":40.34,"t":"2026-10-20T13:40:00Z","v":141518,"vw":40.412353},{"c":40.335,"h":40.49,"l":40.27,"n":951,"o":40.46,"t":"2026-10-20T13:45:00Z","v":121363,"vw":40.407499},{"c":40.3,"h":40.432,"l":40.28,"n":798,"o":40.335,"t":"2026-10-20T13:50:00Z","v":75054,"vw":40.34938},{"c":40.36,"h":40.38,"l":40.265,"n":464,"o":40.305,"t":"2026-10-20T13:55:00Z","v":40142,"vw":40.324173},{"c":40.24,"h":40.37,"l":40.235,"n":482,"o":40.37,"t":"2026-10-20T14:00:00Z","v":36083,"vw":40.294909},{"c":40.42,"h":40.485,"l":40.245,"n":516,"o":40.245,"t":"2026-10-20T14:05:00Z","v":30970,"vw":40.401263},{"c":40.46,"h":40.46,"l":40.39,"n":667,"o":40.415,"t":"2026-10-20T14:10:00Z","v":46122,"vw":40.421289},{"c":40.68,"h":40.69,"l":40.45,"n":750,"o":40.455,"t":"2026-10-20T14:15:00Z","v":78246,"vw":40.542019},{"c":40.815,"h":40.835,"l":40.64,"n":863,"o":40.68,"t":"2026-10-20T14:20:00Z","v":73644,"vw":40.731772},{"c":41.08,"h":41.08,"l":40.805,"n":985,"o":40.825,"t":"2026-10-20T14:25:00Z","v":123868,"vw":40.960417},{"c":41.04,"h":41.15,"l":40.99,"n":928,"o":41.09,"t":"2026-10-20T14:30:00Z","v":74046,"vw":41.05375},{"c":40.97,"h":41.07,"l":40.95,"n":921,"o":41.04,"t":"2026-10-20T14:35:00Z","v":81536,"vw":41.010039},{"c":41.07,"h":41.23,"l":40.94,"n":1189,"o":40.98,"t":"2026-10-20T14:40:00Z","v":118172,"vw":41.094024},{"c":40.89,"h":41.05,"l":40.88,"n":1051,"o":41.05,"t":"2026-10-20T14:45:00Z","v":94617,"vw":40.962592},{"c":40.82,"h":40.89,"l":40.775,"n":792,"o":40.875,"t":"2026-10-20T14:50:00Z","v":90087,"vw":40.821054},{"c":40.88,"h":40.9,"l":40.78,"n":651,"o":40.815,"t":"2026-10-20T14:55:00Z","v":53719,"vw":40.841753},{"c":40.785,"h":40.88,"l":40.78,"n":650,"o":40.88,"t":"2026-10-20T15:00:00Z","v":61751,"vw":40.831631},{"c":40.83,"h":40.87,"l":40.765,"n":516,"o":40.81,"t":"2026-10-20T15:05:00Z","v":41679,"vw":40.824163},{"c":40.66,"h":40.865,"l":40.63,"n":1381,"o":40.84,"t":"2026-10-20T15:10:00Z","v":143538,"vw":40.789441},{"c":40.745,"h":40.745,"l":40.64,"n":716,"o":40.68,"t":"2026-10-20T15:15:00Z","v":63469,"vw":40.700077},{"c":40.635,"h":40.75,"l":40.6,"n":617,"o":40.74,"t":"2026-10-20T15:20:00Z","v":54642,"vw":40.663713},{"c":40.62,"h":40.67,"l":40.61,"n":839,"o":40.63,"t":"2026-10-20T15:25:00Z","v":75237,"vw":40.637484},{"c":40.575,"h":40.66,"l":40.555,"n":800,"o":40.63,"t":"2026-10-20T15:30:00Z","v":88003,"vw":40.599052},{"c":40.595,"h":40.61,"l":40.545,"n":564,"o":40.58,"t":"2026-10-20T15:35:00Z","v":52064,"vw":40.581941},{"c":40.68,"h":40.705,"l":40.6,"n":685,"o":40.605,"t":"2026-10-20T15:40:00Z","v":51522,"vw":40.663371},{"c":40.66,"h":40.705,"l":40.575,"n":516,"o":40.69,"t":"2026-10-20T15:45:00Z","v":41992,"vw":40.632354},{"c":40.611,"h":40.68,"l":40.6,"n":549,"o":40.66,"t":"2026-10-20T15:50:00Z","v":43239,"vw":40.636675},{"c":40.595,"h":40.625,"l":40.58,"n":431,"o":40.62,"t":"2026-10-20T15:55:00Z","v":47210,"vw":40.600136},{"c":40.53,"h":40.64,"l":40.53,"n":460,"o":40.6,"t":"2026-10-20T16:00:00Z","v":29156,"vw":40.596498},{"c":40.575,"h":40.61,"l":40.535,"n":337,"o":40.54,"t":"2026-10-20T16:05:00Z","v":25804,"vw":40.573781},{"c":40.56,"h":40.58,"l":40.515,"n":473,"o":40.565,"t":"2026-10-20T16:10:00Z","v":37848,"vw":40.547991},{"c":40.46,"h":40.58,"l":40.451,"n":484,"o":40.57,"t":"2026-10-20T16:15:00Z","v":68316,"vw":40.504404},{"c":40.505,"h":40.5251,"l":40.45,"n":496,"o":40.47,"t":"2026-10-20T16:20:00Z","v":46100,"vw":40.485273},{"c":40.55,"h":40.58,"l":40.485,"n":363,"o":40.51,"t":"2026-10-20T16:25:00Z","v":32668,"vw":40.538371},{"c":40.5251,"h":40.575,"l":40.52,"n":397,"o":40.56,"t":"2026-10-20T16:30:00Z","v":29191,"vw":40.541252},{"c":40.571,"h":40.59,"l":40.5,"n":428,"o":40.52,"t":"2026-10-20T16:35:00Z","v":29464,"vw":40.553717},{"c":40.57,"h":40.595,"l":40.56,"n":314,"o":40.575,"t":"2026-10-20T16:40:00Z","v":21715,"vw":40.57863},{"c":40.56,"h":40.58,"l":40.52,"n":352,"o":40.57,"t":"2026-10-20T16:45:00Z","v":48421,"vw":40.541916},{"c":40.515,"h":40.595,"l":40.51,"n":408,"o":40.56,"t":"2026-10-20T16:50:00Z","v":31487,"vw":40.561058},{"c":40.505,"h":40.555,"l":40.5,"n":302,"o":40.5211,"t":"2026-10-20T16:55:00Z","v":17298,"vw":40.52837},{"c":40.5,"h":40.525,"l":40.45,"n":675,"o":40.505,"t":"2026-10-20T17:00:00Z","v":61343,"vw":40.494722},{"c":40.49,"h":40.49,"l":40.46,"n":286,"o":40.49,"t":"2026-10-20T17:05:00Z","v":18733,"vw":40.475477},{"c":40.52,"h":40.52,"l":40.47,"n":321,"o":40.49,"t":"2026-10-20T17:10:00Z","v":19540,"vw":40.491395},{"c":40.545,"h":40.555,"l":40.515,"n":234,"o":40.52,"t":"2026-10-20T17:15:00Z","v":15146,"vw":40.533902},{"c":40.545,"h":40.588,"l":40.54,"n":400,"o":40.55,"t":"2026-10-20T17:20:00Z","v":28165,"vw":40.566143},{"c":40.56,"h":40.565,"l":40.525,"n":315,"o":40.54,"t":"2026-10-20T17:25:00Z","v":22224,"vw":40.546966},{"c":40.615,"h":40.615,"l":40.56,"n":349,"o":40.56,"t":"2026-10-20T17:30:00Z","v":31370,"vw":40.581938},{"c":40.585,"h":40.62,"l":40.585,"n":204,"o":40.615,"t":"2026-10-20T17:35:00Z","v":9614,"vw":40.601491},{"c":40.6,"h":40.61,"l":40.5718,"n":238,"o":40.58,"t":"2026-10-20T17:40:00Z","v":9627,"vw":40.59212},{"c":40.645,"h":40.66,"l":40.59,"n":528,"o":40.6,"t":"2026-10-20T17:45:00Z","v":34941,"vw":40.622954},{"c":40.695,"h":40.705,"l":40.655,"n":292,"o":40.655,"t":"2026-10-20T17:50:00Z","v":17013,"vw":40.682969},{"c":40.695,"h":40.705,"l":40.675,"n":268,"o":40.69,"t":"2026-10-20T17:55:00Z","v":13298,"vw":40.689567},{"c":40.755,"h":40.765,"l":40.7,"n":440,"o":40.7,"t":"2026-10-20T18:00:00Z","v":27447,"vw":40.733983},{"c":40.7332,"h":40.755,"l":40.71,"n":284,"o":40.755,"t":"2026-10-20T18:05:00Z","v":22555,"vw":40.737286},{"c":40.72,"h":40.7412,"l":40.715,"n":304,"o":40.73,"t":"2026-10-20T18:10:00Z","v":18568,"vw":40.728561},{"c":40.71,"h":40.725,"l":40.705,"n":284,"o":40.725,"t":"2026-10-20T18:15:00Z","v":20132,"vw":40.71107},{"c":40.675,"h":40.71,"l":40.665,"n":334,"o":40.705,"t":"2026-10-20T18:20:00Z","v":16924,"vw":40.69303},{"c":40.665,"h":40.68,"l":40.655,"n":244,"o":40.675,"t":"2026-10-20T18:25:00Z","v":21170,"vw":40.664473},{"c":40.67,"h":40.685,"l":40.642,"n":331,"o":40.67,"t":"2026-10-20T18:30:00Z","v":19007,"vw":40.669349},{"c":40.625,"h":40.67,"l":40.62,"n":287,"o":40.67,"t":"2026-10-20T18:35:00Z","v":19524,"vw":40.641634},{"c":40.555,"h":40.63,"l":40.551,"n":396,"o":40.62,"t":"2026-10-20T18:40:00Z","v":24403,"vw":40.596271},{"c":40.565,"h":40.605,"l":40.545,"n":475,"o":40.555,"t":"2026-10-20T18:45:00Z","v":35639,"vw":40.576094},{"c":40.585,"h":40.585,"l":40.55,"n":276,"o":40.5605,"t":"2026-10-20T18:50:00Z","v":16761,"vw":40.569591},{"c":40.595,"h":40.595,"l":40.5634,"n":356,"o":40.585,"t":"2026-10-20T18:55:00Z","v":21738,"vw":40.580203},{"c":40.595,"h":40.62,"l":40.56,"n":434,"o":40.59,"t":"2026-10-20T19:00:00Z","v":38572,"vw":40.593991},{"c":40.595,"h":40.61,"l":40.57,"n":593,"o":40.59,"t":"2026-10-20T19:05:00Z","v":101644,"vw":40.594423},{"c":40.595,"h":40.605,"l":40.565,"n":340,"o":40.59,"t":"2026-10-20T19:10:00Z","v":22032,"vw":40.587537},{"c":40.53,"h":40.6,"l":40.525,"n":395,"o":40.595,"t":"2026-10-20T19:15:00Z","v":35601,"vw":40.549598},{"c":40.505,"h":40.54,"l":40.5001,"n":317,"o":40.5241,"t":"2026-10-20T19:20:00Z","v":26466,"vw":40.513491},{"c":40.575,"h":40.585,"l":40.505,"n":462,"o":40.505,"t":"2026-10-20T19:25:00Z","v":28711,"vw":40.563204},{"c":40.51,"h":40.58,"l":40.51,"n":611,"o":40.575,"t":"2026-10-20T19:30:00Z","v":48638,"vw":40.551441},{"c":40.515,"h":40.5299,"l":40.49,"n":506,"o":40.52,"t":"2026-10-20T19:35:00Z","v":35379,"vw":40.513114},{"c":40.51,"h":40.525,"l":40.495,"n":688,"o":40.515,"t":"2026-10-20T19:40:00Z","v":52782,"vw":40.508216},{"c":40.52,"h":40.52,"l":40.46,"n":777,"o":40.505,"t":"2026-10-20T19:45:00Z","v":75567,"vw":40.500232},{"c":40.455,"h":40.56,"l":40.44,"n":1606,"o":40.51,"t":"2026-10-20T19:50:00Z","v":173209,"vw":40.506861},{"c":40.44,"h":40.46,"l":40.395,"n":3702,"o":40.455,"t":"2026-10-20T19:55:00Z","v":354700,"vw":40.430497},{"c":40.43,"h":40.43,"l":40.43,"n":27,"o":40.43,"t":"2026-10-20T20:00:00Z","v":299422,"vw":40.43},{"c":40.4299,"h":40.4299,"l":40.4299,"n":5,"o":40.4299,"t":"2026-10-20T20:20:00Z","v":1907,"vw":40.4299},{"c":40.41,"h":40.41,"l":40.41,"n":11,"o":40.41,"t":"2026-10-20T20:25:00Z","v":317,"vw":40.41},{"c":40.43,"h":40.43,"l":40.43,"n":1,"o":40.43,"t":"2026-10-20T20:30:00Z","v":4925,"vw":40.43},{"c":40.48,"h":40.48,"l":40.48,"n":1,"o":40.48,"t":"2026-10-20T20:45:00Z","v":100,"vw":40.48},{"c":40.44,"h":40.44,"l":40.44,"n":1,"o":40.44,"t":"2026-10-20T21:00:00Z","v":145,"vw":40.44},{"c":40.54,"h":40.54,"l":40.54,"n":1,"o":40.54,"t":"2026-10-20T21:15:00Z","v":100,"vw":40.54},{"c":40.5,"h":40.5,"l":40.5,"n":2,"o":40.5,"t":"2026-10-20T22:30:00Z","v":358,"vw":40.5},{"c":40.5,"h":40.51,"l":40.5,"n":6,"o":40.51,"t":"2026-10-20T22:50:00Z","v":5000,"vw":40.501676},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-20T23:00:00Z","v":5000,"vw":40.5},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-20T23:15:00Z","v":1900,"vw":40.5},{"c":40.42,"h":40.42,"l":40.42,"n":1,"o":40.42,"t":"2026-10-20T23:55:00Z","v":1300,"vw":40.42},{"c":40.48,"h":40.5271,"l":40.35,"n":32,"o":40.5214,"t":"2026-10-21T08:00:00Z","v":3651,"vw":40.443942},{"c":40.41,"h":40.41,"l":40.41,"n":54,"o":40.41,"t":"2026-10-21T08:35:00Z","v":521,"vw":40.41},{"c":40.41,"h":40.41,"l":40.41,"n":2,"o":40.41,"t":"2026-10-21T08:40:00Z","v":149,"vw":40.41},{"c":40.44,"h":40.44,"l":40.42,"n":4,"o":40.42,"t":"2026-10-21T08:45:00Z","v":300,"vw":40.43},{"c":40.37,"h":40.38,"l":40.36,"n":15,"o":40.36,"t":"2026-10-21T09:05:00Z","v":951,"vw":40.366235},{"c":40.49,"h":40.51,"l":40.47,"n":10,"o":40.5,"t":"2026-10-21T09:35:00Z","v":1001,"vw":40.497778},{"c":40.49,"h":40.49,"l":40.49,"n":2,"o":40.49,"t":"2026-10-21T09:45:00Z","v":181,"vw":40.49},{"c":40.55,"h":40.55,"l":40.49,"n":9,"o":40.49,"t":"2026-10-21T10:40:00Z","v":1506,"vw":40.523999},{"c":40.51,"h":40.51,"l":40.51,"n":1,"o":40.51,"t":"2026-10-21T10:45:00Z","v":100,"vw":40.51},{"c":40.6,"h":40.6,"l":40.5936,"n":5,"o":40.5936,"t":"2026-10-21T10:50:00Z","v":250,"vw":40.5968},{"c":40.605,"h":40.605,"l":40.605,"n":1,"o":40.605,"t":"2026-10-21T11:00:00Z","v":100,"vw":40.605},{"c":40.61,"h":40.61,"l":40.61,"n":3,"o":40.61,"t":"2026-10-21T11:10:00Z","v":122,"vw":40.61},{"c":40.65,"h":40.65,"l":40.65,"n":2,"o":40.65,"t":"2026-10-21T11:20:00Z","v":101,"vw":40.65},{"c":40.6,"h":40.66,"l":40.6,"n":4,"o":40.66,"t":"2026-10-21T11:25:00Z","v":715,"vw":40.61965},{"c":40.7,"h":40.7,"l":40.6,"n":7,"o":40.6,"t":"2026-10-21T11:30:00Z","v":411,"vw":40.666667},{"c":40.71,"h":40.71,"l":40.71,"n":1,"o":40.71,"t":"2026-10-21T11:55:00Z","v":311,"vw":40.71},{"c":40.7139,"h":40.7139,"l":40.7139,"n":1,"o":40.7139,"t":"2026-10-21T12:15:00Z","v":500,"vw":40.7139},{"c":40.79,"h":40.79,"l":40.79,"n":3,"o":40.79,"t":"2026-10-21T12:20:00Z","v":205,"vw":40.79},{"c":40.79,"h":40.79,"l":40.74,"n":2,"o":40.74,"t":"2026-10-21T12:25:00Z","v":201,"vw":40.764876},{"c":40.7,"h":40.7,"l":40.6969,"n":7,"o":40.7,"t":"2026-10-21T12:35:00Z","v":555,"vw":40.69938},{"c":40.87,"h":40.9,"l":40.79,"n":28,"o":40.79,"t":"2026-10-21T13:00:00Z","v":2772,"vw":40.856492},{"c":40.9,"h":40.9,"l":40.9,"n":2,"o":40.9,"t":"2026-10-21T13:05:00Z","v":170,"vw":40.9},{"c":40.88,"h":40.88,"l":40.79,"n":10,"o":40.79,"t":"2026-10-21T13:20:00Z","v":1163,"vw":40.830909},{"c":40.85,"h":40.85,"l":40.8,"n":17,"o":40.8,"t":"2026-10-21T13:25:00Z","v":777,"vw":40.84},{"c":40.53,"h":40.88,"l":40.46,"n":1308,"o":40.82,"t":"2026-10-21T13:30:00Z","v":192253,"vw":40.739934},{"c":40.72,"h":40.76,"l":40.46,"n":401,"o":40.525,"t":"2026-10-21T13:35:00Z","v":37695,"vw":40.582182},{"c":40.76,"h":40.81,"l":40.68,"n":740,"o":40.73,"t":"2026-10-21T13:40:00Z","v":62345,"vw":40.754522},{"c":40.72,"h":40.84,"l":40.645,"n":800,"o":40.73,"t":"2026-10-21T13:45:00Z","v":58511,"vw":40.739757},{"c":40.695,"h":40.755,"l":40.635,"n":777,"o":40.715,"t":"2026-10-21T13:50:00Z","v":46325,"vw":40.694937},{"c":40.6,"h":40.725,"l":40.6,"n":540,"o":40.69,"t":"2026-10-21T13:55:00Z","v":31083,"vw":40.662839},{"c":40.625,"h":40.685,"l":40.56,"n":801,"o":40.59,"t":"2026-10-21T14:00:00Z","v":53187,"vw":40.616867},{"c":40.555,"h":40.67,"l":40.53,"n":731,"o":40.63,"t":"2026-10-21T14:05:00Z","v":49956,"vw":40.593666},{"c":40.64,"h":40.665,"l":40.57,"n":956,"o":40.57,"t":"2026-10-21T14:10:00Z","v":89703,"vw":40.597841},{"c":40.64,"h":40.675,"l":40.62,"n":866,"o":40.64,"t":"2026-10-21T14:15:00Z","v":60255,"vw":40.650122},{"c":40.65,"h":40.68,"l":40.6,"n":818,"o":40.635,"t":"2026-10-21T14:20:00Z","v":54662,"vw":40.644208},{"c":40.73,"h":40.78,"l":40.63,"n":700,"o":40.655,"t":"2026-10-21T14:25:00Z","v":41781,"vw":40.72595},{"c":40.645,"h":40.75,"l":40.635,"n":804,"o":40.72,"t":"2026-10-21T14:30:00Z","v":59052,"vw":40.702807},{"c":40.645,"h":40.675,"l":40.595,"n":530,"o":40.645,"t":"2026-10-21T14:35:00Z","v":36086,"vw":40.637484},{"c":40.615,"h":40.69,"l":40.615,"n":582,"o":40.645,"t":"2026-10-21T14:40:00Z","v":38096,"vw":40.644318},{"c":40.64,"h":40.66,"l":40.58,"n":571,"o":40.615,"t":"2026-10-21T14:45:00Z","v":37101,"vw":40.618547},{"c":40.57,"h":40.665,"l":40.565,"n":549,"o":40.65,"t":"2026-10-21T14:50:00Z","v":34243,"vw":40.623612},{"c":40.6,"h":40.66,"l":40.575,"n":537,"o":40.575,"t":"2026-10-21T14:55:00Z","v":34590,"vw":40.609662},{"c":40.56,"h":40.625,"l":40.51,"n":584,"o":40.605,"t":"2026-10-21T15:00:00Z","v":50471,"vw":40.552257},{"c":40.535,"h":40.57,"l":40.53,"n":414,"o":40.56,"t":"2026-10-21T15:05:00Z","v":33730,"vw":40.543144},{"c":40.51,"h":40.55,"l":40.49,"n":428,"o":40.535,"t":"2026-10-21T15:10:00Z","v":26321,"vw":40.514223},{"c":40.535,"h":40.55,"l":40.5,"n":531,"o":40.51,"t":"2026-10-21T15:15:00Z","v":38652,"vw":40.52686},{"c":40.655,"h":40.655,"l":40.505,"n":1006,"o":40.52,"t":"2026-10-21T15:20:00Z","v":101642,"vw":40.615163},{"c":40.735,"h":40.76,"l":40.65,"n":1486,"o":40.655,"t":"2026-10-21T15:25:00Z","v":113112,"vw":40.699815},{"c":40.745,"h":40.77,"l":40.72,"n":718,"o":40.72,"t":"2026-10-21T15:30:00Z","v":53615,"vw":40.744672},{"c":40.775,"h":40.78,"l":40.71,"n":639,"o":40.7521,"t":"2026-10-21T15:35:00Z","v":43387,"vw":40.741571},{"c":40.7102,"h":40.8,"l":40.71,"n":832,"o":40.765,"t":"2026-10-21T15:40:00Z","v":85591,"vw":40.761997},{"c":40.735,"h":40.75,"l":40.705,"n":425,"o":40.705,"t":"2026-10-21T15:45:00Z","v":24655,"vw":40.728405},{"c":40.695,"h":40.735,"l":40.695,"n":341,"o":40.735,"t":"2026-10-21T15:50:00Z","v":22350,"vw":40.709951},{"c":40.65,"h":40.7,"l":40.64,"n":373,"o":40.7,"t":"2026-10-21T15:55:00Z","v":17307,"vw":40.670408},{"c":40.64,"h":40.67,"l":40.63,"n":330,"o":40.64,"t":"2026-10-21T16:00:00Z","v":19691,"vw":40.646714},{"c":40.635,"h":40.65,"l":40.605,"n":433,"o":40.63,"t":"2026-10-21T16:05:00Z","v":25269,"vw":40.630511},{"c":40.635,"h":40.67,"l":40.63,"n":353,"o":40.635,"t":"2026-10-21T16:10:00Z","v":19630,"vw":40.643467},{"c":40.6525,"h":40.675,"l":40.635,"n":370,"o":40.635,"t":"2026-10-21T16:15:00Z","v":20866,"vw":40.654444},{"c":40.685,"h":40.6899,"l":40.62,"n":437,"o":40.64,"t":"2026-10-21T16:20:00Z","v":26307,"vw":40.653584},{"c":40.68,"h":40.69,"l":40.665,"n":301,"o":40.685,"t":"2026-10-21T16:25:00Z","v":33500,"vw":40.676274},{"c":40.585,"h":40.685,"l":40.585,"n":352,"o":40.68,"t":"2026-10-21T16:30:00Z","v":38079,"vw":40.641845},{"c":40.82,"h":40.83,"l":40.56,"n":1546,"o":40.585,"t":"2026-10-21T16:35:00Z","v":155958,"vw":40.636785},{"c":40.735,"h":40.86,"l":40.65,"n":876,"o":40.835,"t":"2026-10-21T16:40:00Z","v":59146,"vw":40.726158},{"c":40.69,"h":40.76,"l":40.68,"n":430,"o":40.74,"t":"2026-10-21T16:45:00Z","v":33107,"vw":40.718836},{"c":40.65,"h":40.685,"l":40.625,"n":564,"o":40.685,"t":"2026-10-21T16:50:00Z","v":86586,"vw":40.66321},{"c":40.585,"h":40.65,"l":40.575,"n":282,"o":40.65,"t":"2026-10-21T16:55:00Z","v":15466,"vw":40.613711},{"c":40.565,"h":40.6,"l":40.545,"n":398,"o":40.575,"t":"2026-10-21T17:00:00Z","v":26269,"vw":40.566715},{"c":40.57,"h":40.585,"l":40.5401,"n":345,"o":40.565,"t":"2026-10-21T17:05:00Z","v":20653,"vw":40.558105},{"c":40.68,"h":40.685,"l":40.57,"n":508,"o":40.57,"t":"2026-10-21T17:10:00Z","v":34618,"vw":40.620624},{"c":40.635,"h":40.675,"l":40.63,"n":197,"o":40.675,"t":"2026-10-21T17:15:00Z","v":7813,"vw":40.652345},{"c":40.635,"h":40.64,"l":40.61,"n":327,"o":40.635,"t":"2026-10-21T17:20:00Z","v":13943,"vw":40.625076},{"c":40.63,"h":40.64,"l":40.6,"n":335,"o":40.635,"t":"2026-10-21T17:25:00Z","v":30283,"vw":40.623059},{"c":40.645,"h":40.65,"l":40.605,"n":328,"o":40.625,"t":"2026-10-21T17:30:00Z","v":17651,"vw":40.62975},{"c":40.635,"h":40.655,"l":40.635,"n":229,"o":40.645,"t":"2026-10-21T17:35:00Z","v":13425,"vw":40.646287},{"c":40.655,"h":40.67,"l":40.635,"n":287,"o":40.635,"t":"2026-10-21T17:40:00Z","v":17457,"vw":40.6576},{"c":40.645,"h":40.67,"l":40.63,"n":167,"o":40.67,"t":"2026-10-21T17:45:00Z","v":14352,"vw":40.647729}],"history":[{"c":20.86,"h":21.35,"l":20.834,"n":60479,"o":21.13,"t":"2024-10-21T04:00:00Z","v":20233503,"vw":21.021346},{"c":21.19,"h":21.25,"l":21.005,"n":59305,"o":21.1,"t":"2024-10-22T04:00:00Z","v":19833005,"vw":21.160313},{"c":20.8,"h":21.19,"l":20.6,"n":61199,"o":20.86,"t":"2024-10-23T04:00:00Z","v":22023689,"vw":20.796256},{"c":20.32,"h":21.01,"l":19.925,"n":89230,"o":20.95,"t":"2024-10-24T04:00:00Z","v":30715736,"vw":20.249843},{"c":19.61,"h":20.01,"l":19.46,"n":86463,"o":19.98,"t":"2024-10-25T04:00:00Z","v":30911972,"vw":19.738766},{"c":19.98,"h":19.99,"l":19.49,"n":48079,"o":19.53,"t":"2024-10-28T04:00:00Z","v":17392050,"vw":19.891535},{"c":20.28,"h":20.32,"l":20.0031,"n":60958,"o":20.086,"t":"2024-10-29T04:00:00Z","v":21333787,"vw":20.174244},{"c":20.05,"h":20.12,"l":19.72,"n":77948,"o":20.05,"t":"2024-10-30T04:00:00Z","v":27305595,"vw":19.970053},{"c":19.32,"h":19.7,"l":19.16,"n":76760,"o":19.62,"t":"2024-10-31T04:00:00Z","v":26654339,"vw":19.376081},{"c":19.05,"h":19.5376,"l":19.04,"n":61996,"o":19.35,"t":"2024-11-01T04:00:00Z","v":18207038,"vw":19.199347},{"c":18.9,"h":19.21,"l":18.81,"n":68493,"o":19.14,"t":"2024-11-04T05:00:00Z","v":17086823,"vw":18.933619},{"c":18.88,"h":19.09,"l":18.765,"n":57099,"o":19.05,"t":"2024-11-05T05:00:00Z","v":14611414,"vw":18.89435},{"c":18.43,"h":18.49,"l":17.71,"n":104987,"o":17.9,"t":"2024-11-06T05:00:00Z","v":27157736,"vw":18.301058},{"c":18.48,"h":18.54,"l":17.86,"n":108968,"o":18.18,"t":"2024-11-07T05:00:00Z","v":33275511,"vw":18.271997},{"c":18.4,"h":18.42,"l":18.13,"n":82828,"o":18.29,"t":"2024-11-08T05:00:00Z","v":27997677,"vw":18.261288},{"c":17.4,"h":17.725,"l":17.295,"n":119325,"o":17.5,"t":"2024-11-11T05:00:00Z","v":35712615,"vw":17.459488},{"c":17.02,"h":17.28,"l":16.83,"n":97380,"o":17.19,"t":"2024-11-12T05:00:00Z","v":35734015,"vw":16.992363},{"c":16.79,"h":17.28,"l":16.74,"n":69306,"o":17.24,"t":"2024-11-13T05:00:00Z","v":24212938,"vw":16.855014},{"c":16.85,"h":17.05,"l":16.61,"n":76239,"o":16.71,"t":"2024-11-14T05:00:00Z","v":31983248,"vw":16.902082},{"c":16.65,"h":16.91,"l":16.59,"n":51516,"o":16.87,"t":"2024-11-15T05:00:00Z","v":19671383,"vw":16.715652},{"c":17.2,"h":17.22,"l":16.97,"n":74814,"o":17.09,"t":"2024-11-18T05:00:00Z","v":31109372,"vw":17.109586},{"c":17.72,"h":17.76,"l":17.34,"n":87779,"o":17.41,"t":"2024-11-19T05:00:00Z","v":30019077,"vw":17.637034},{"c":17.89,"h":18.01,"l":17.64,"n":59690,"o":17.71,"t":"2024-11-20T05:00:00Z","v":26306298,"vw":17.899878},{"c":18.12,"h":18.18,"l":17.83,"n":65211,"o":18.09,"t":"2024-11-21T05:00:00Z","v":25000274,"vw":18.015171},{"c":18.22,"h":18.28,"l":18.01,"n":54586,"o":18.21,"t":"2024-11-22T05:00:00Z","v":21787106,"vw":18.164967},{"c":17.68,"h":17.735,"l":17.37,"n":73745,"o":17.57,"t":"2024-11-25T05:00:00Z","v":24935370,"vw":17.596742},{"c":17.56,"h":17.7,"l":17.36,"n":61512,"o":17.52,"t":"2024-11-26T05:00:00Z","v":27768366,"vw":17.53572},{"c":17.57,"h":17.75,"l":17.5,"n":45709,"o":17.63,"t":"2024-11-27T05:00:00Z","v":21836268,"vw":17.595917},{"c":17.49,"h":17.67,"l":17.45,"n":25064,"o":17.64,"t":"2024-11-29T05:00:00Z","v":10448685,"vw":17.546532},{"c":17.21,"h":17.46,"l":17.17,"n":45994,"o":17.37,"t":"2024-12-02T05:00:00Z","v":19835218,"vw":17.288469},{"c":17.61,"h":17.74,"l":17.35,"n":46667,"o":17.35,"t":"2024-12-03T05:00:00Z","v":19190406,"vw":17.606211},{"c":17.37,"h":17.64,"l":17.37,"n":44948,"o":17.5,"t":"2024-12-04T05:00:00Z","v":18496886,"vw":17.504504},{"c":16.95,"h":17.55,"l":16.81,"n":79941,"o":17.37,"t":"2024-12-05T05:00:00Z","v":29851094,"vw":16.996131},{"c":16.77,"h":16.95,"l":16.63,"n":61741,"o":16.87,"t":"2024-12-06T05:00:00Z","v":20821104,"vw":16.786129},{"c":17.08,"h":17.45,"l":17.05,"n":57463,"o":17.06,"t":"2024-12-09T05:00:00Z","v":19111944,"vw":17.242083},{"c":17.14,"h":17.35,"l":17.12,"n":42980,"o":17.28,"t":"2024-12-10T05:00:00Z","v":16378043,"vw":17.217138},{"c":17.63,"h":17.665,"l":17.11,"n":49643,"o":17.175,"t":"2024-12-11T05:00:00Z","v":15887669,"vw":17.537913},{"c":17.17,"h":17.4852,"l":17.15,"n":45453,"o":17.28,"t":"2024-12-12T05:00:00Z","v":12344420,"vw":17.270484},{"c":16.78,"h":17.0599,"l":16.73,"n":42034,"o":16.97,"t":"2024-12-13T05:00:00Z","v":13364270,"vw":16.826811},{"c":16.35,"h":16.7,"l":16.3,"n":58475,"o":16.66,"t":"2024-12-16T05:00:00Z","v":19496369,"vw":16.445462},{"c":16.24,"h":16.33,"l":16.11,"n":45705,"o":16.16,"t":"2024-12-17T05:00:00Z","v":17027099,"vw":16.232614},{"c":15.51,"h":16.1779,"l":15.4542,"n":71211,"o":16.09,"t":"2024-12-18T05:00:00Z","v":25106587,"vw":15.811969},{"c":15.23,"h":15.67,"l":15.11,"n":67021,"o":15.54,"t":"2024-12-19T05:00:00Z","v":24976775,"vw":15.302249},{"c":15.46,"h":15.64,"l":15.16,"n":63716,"o":15.3,"t":"2024-12-20T05:00:00Z","v":27211144,"vw":15.50701},{"c":15.59,"h":15.61,"l":15.31,"n":37579,"o":15.33,"t":"2024-12-23T05:00:00Z","v":15753499,"vw":15.507094},{"c":15.71,"h":15.71,"l":15.5,"n":22814,"o":15.6,"t":"2024-12-24T05:00:00Z","v":9982071,"vw":15.603225},{"c":15.74,"h":15.83,"l":15.64,"n":28502,"o":15.71,"t":"2024-12-26T05:00:00Z","v":9681092,"vw":15.771416},{"c":15.68,"h":15.77,"l":15.46,"n":38518,"o":15.56,"t":"2024-12-27T05:00:00Z","v":13640353,"vw":15.674884},{"c":15.46,"h":15.55,"l":15.31,"n":52112,"o":15.5,"t":"2024-12-30T05:00:00Z","v":17032630,"vw":15.440727},{"c":15.5,"h":15.54,"l":15.37,"n":34495,"o":15.39,"t":"2024-12-31T05:00:00Z","v":13717941,"vw":15.476817},{"c":15.97,"h":16.06,"l":15.74,"n":43773,"o":15.76,"t":"2025-01-02T05:00:00Z","v":12594345,"vw":15.947886},{"c":15.84,"h":15.985,"l":15.835,"n":38191,"o":15.9,"t":"2025-01-03T05:00:00Z","v":11349223,"vw":15.895453},{"c":15.5,"h":15.94,"l":15.5,"n":52497,"o":15.88,"t":"2025-01-06T05:00:00Z","v":13382543,"vw":15.603379},{"c":15.57,"h":15.9203,"l":15.48,"n":46815,"o":15.64,"t":"2025-01-07T05:00:00Z","v":19091102,"vw":15.65492},{"c":15.84,"h":15.89,"l":15.54,"n":56084,"o":15.6,"t":"2025-01-08T05:00:00Z","v":23670706,"vw":15.761824},{"c":15.72,"h":16.24,"l":15.675,"n":61907,"o":16.09,"t":"2025-01-10T05:00:00Z","v":19668068,"vw":15.847965},{"c":15.45,"h":15.57,"l":15.31,"n":58354,"o":15.41,"t":"2025-01-13T05:00:00Z","v":15950748,"vw":15.463847},{"c":15.58,"h":15.7,"l":15.31,"n":57477,"o":15.35,"t":"2025-01-14T05:00:00Z","v":17325222,"vw":15.490165},{"c":15.84,"h":15.935,"l":15.62,"n":49546,"o":15.8,"t":"2025-01-15T05:00:00Z","v":15353913,"vw":15.792768},{"c":15.75,"h":15.9599,"l":15.71,"n":40359,"o":15.92,"t":"2025-01-16T05:00:00Z","v":14346106,"vw":15.827321},{"c":16,"h":16.41,"l":15.58,"n":41522,"o":15.73,"t":"2025-01-17T05:00:00Z","v":15380407,"vw":15.96295},{"c":15.98,"h":16.215,"l":15.865,"n":51429,"o":15.95,"t":"2025-01-21T05:00:00Z","v":17582512,"vw":16.0338},{"c":15.77,"h":16.125,"l":15.7301,"n":52696,"o":16.1,"t":"2025-01-22T05:00:00Z","v":18224427,"vw":15.81145},{"c":15.82,"h":15.93,"l":15.47,"n":60407,"o":15.6,"t":"2025-01-23T05:00:00Z","v":27101232,"vw":15.663495},{"c":16.13,"h":16.56,"l":15.95,"n":44363,"o":16.07,"t":"2025-01-24T05:00:00Z","v":22369445,"vw":16.131572},{"c":16.06,"h":16.09,"l":15.705,"n":56925,"o":15.87,"t":"2025-01-27T05:00:00Z","v":28150379,"vw":15.855884},{"c":15.96,"h":16.24,"l":15.91,"n":45526,"o":16.06,"t":"2025-01-28T05:00:00Z","v":16978771,"vw":15.994132},{"c":15.96,"h":16.13,"l":15.7,"n":49286,"o":15.88,"t":"2025-01-29T05:00:00Z","v":20227240,"vw":15.927717},{"c":16.57,"h":16.82,"l":16.2,"n":75901,"o":16.24,"t":"2025-01-30T05:00:00Z","v":28856595,"vw":16.631346},{"c":16.37,"h":16.86,"l":16.34,"n":64845,"o":16.77,"t":"2025-01-31T05:00:00Z","v":25844643,"vw":16.60673},{"c":16.56,"h":16.71,"l":16.33,"n":55072,"o":16.42,"t":"2025-02-03T05:00:00Z","v":15196188,"vw":16.566969},{"c":16.68,"h":16.81,"l":16.46,"n":45798,"o":16.6,"t":"2025-02-04T05:00:00Z","v":19065900,"vw":16.686929},{"c":17.15,"h":17.24,"l":16.85,"n":64597,"o":16.85,"t":"2025-02-05T05:00:00Z","v":32320765,"vw":17.115333},{"c":17.18,"h":17.23,"l":17.04,"n":44903,"o":17.14,"t":"2025-02-06T05:00:00Z","v":19593068,"vw":17.144807},{"c":17.04,"h":17.49,"l":16.92,"n":60152,"o":17.34,"t":"2025-02-07T05:00:00Z","v":28395607,"vw":17.188105},{"c":17.44,"h":17.67,"l":17.31,"n":73580,"o":17.505,"t":"2025-02-10T05:00:00Z","v":25543265,"vw":17.453524},{"c":17.07,"h":17.37,"l":17.06,"n":69688,"o":17.34,"t":"2025-02-11T05:00:00Z","v":26961232,"vw":17.247105},{"c":18.17,"h":18.5,"l":17.23,"n":130111,"o":17.34,"t":"2025-02-12T05:00:00Z","v":40633537,"vw":18.122207},{"c":18.44,"h":18.53,"l":18.04,"n":89473,"o":18.22,"t":"2025-02-13T05:00:00Z","v":34918852,"vw":18.388428},{"c":17.94,"h":18.52,"l":17.9201,"n":62556,"o":18.49,"t":"2025-02-14T05:00:00Z","v":29073003,"vw":18.153954},{"c":18.36,"h":18.42,"l":18.0601,"n":71428,"o":18.33,"t":"2025-02-18T05:00:00Z","v":25415325,"vw":18.280854},{"c":18.78,"h":19.05,"l":18.14,"n":105787,"o":18.29,"t":"2025-02-19T05:00:00Z","v":39791860,"vw":18.653705},{"c":18.82,"h":19.155,"l":18.75,"n":70299,"o":18.85,"t":"2025-02-20T05:00:00Z","v":25507062,"vw":18.859087},{"c":18.3,"h":18.77,"l":18.27,"n":70355,"o":18.69,"t":"2025-02-21T05:00:00Z","v":29781871,"vw":18.451377},{"c":18.27,"h":18.49,"l":18.11,"n":57758,"o":18.465,"t":"2025-02-24T05:00:00Z","v":23467891,"vw":18.284331},{"c":18.07,"h":18.21,"l":17.73,"n":70078,"o":18.15,"t":"2025-02-25T05:00:00Z","v":29557348,"vw":17.954327},{"c":18.45,"h":18.535,"l":17.91,"n":66591,"o":17.99,"t":"2025-02-26T05:00:00Z","v":32153965,"vw":18.357066},{"c":17.79,"h":18.19,"l":17.77,"n":63871,"o":18.15,"t":"2025-02-27T05:00:00Z","v":28898861,"vw":17.996711},{"c":17.75,"h":17.77,"l":17.2801,"n":74584,"o":17.36,"t":"2025-02-28T05:00:00Z","v":35394835,"vw":17.566646},{"c":17.69,"h":18.18,"l":17.6001,"n":61343,"o":18.04,"t":"2025-03-03T05:00:00Z","v":22339095,"vw":17.875045},{"c":17.73,"h":18.03,"l":17.48,"n":63082,"o":18,"t":"2025-03-04T05:00:00Z","v":24962605,"vw":17.754569},{"c":18.46,"h":18.48,"l":17.87,"n":75439,"o":17.98,"t":"2025-03-05T05:00:00Z","v":23787278,"vw":18.336678},{"c":18.46,"h":18.78,"l":18.26,"n":65514,"o":18.33,"t":"2025-03-06T05:00:00Z","v":22062069,"vw":18.514342},{"c":18.6,"h":18.88,"l":18.3,"n":74001,"o":18.37,"t":"2025-03-07T05:00:00Z","v":25565746,"vw":18.61522},{"c":18.2,"h":18.6799,"l":18.055,"n":80073,"o":18.5,"t":"2025-03-10T04:00:00Z","v":26322179,"vw":18.362487},{"c":18.45,"h":18.68,"l":18.2199,"n":79482,"o":18.39,"t":"2025-03-11T04:00:00Z","v":20367533,"vw":18.427656},{"c":18.34,"h":18.495,"l":18.13,"n":59130,"o":18.39,"t":"2025-03-12T04:00:00Z","v":19500254,"vw":18.334324},{"c":18.73,"h":19.08,"l":18.415,"n":84824,"o":18.49,"t":"2025-03-13T04:00:00Z","v":30317991,"vw":18.814892},{"c":18.78,"h":19.07,"l":18.76,"n":68349,"o":19.02,"t":"2025-03-14T04:00:00Z","v":22185282,"vw":18.90659},{"c":19.18,"h":19.25,"l":18.89,"n":60084,"o":18.89,"t":"2025-03-17T04:00:00Z","v":19224630,"vw":19.139162},{"c":19.33,"h":19.74,"l":19.3,"n":83353,"o":19.63,"t":"2025-03-18T04:00:00Z","v":28703887,"vw":19.442341},{"c":19.39,"h":19.47,"l":19.195,"n":56544,"o":19.36,"t":"2025-03-19T04:00:00Z","v":21637299,"vw":19.371137},{"c":19.28,"h":19.42,"l":19.095,"n":45603,"o":19.19,"t":"2025-03-20T04:00:00Z","v":11141688,"vw":19.285936},{"c":18.87,"h":19.13,"l":18.725,"n":60307,"o":19.01,"t":"2025-03-21T04:00:00Z","v":25016602,"vw":18.842921},{"c":18.89,"h":19.065,"l":18.87,"n":48685,"o":18.93,"t":"2025-03-24T04:00:00Z","v":14750692,"vw":18.947279},{"c":19.35,"h":19.44,"l":19.1,"n":51989,"o":19.11,"t":"2025-03-25T04:00:00Z","v":19124616,"vw":19.312841},{"c":19.31,"h":19.54,"l":19.21,"n":55645,"o":19.43,"t":"2025-03-26T04:00:00Z","v":14958392,"vw":19.330817},{"c":19.56,"h":19.62,"l":19.35,"n":48408,"o":19.47,"t":"2025-03-27T04:00:00Z","v":15567435,"vw":19.506173},{"c":19.14,"h":19.885,"l":19.08,"n":76141,"o":19.75,"t":"2025-03-28T04:00:00Z","v":23714079,"vw":19.37213},{"c":19.44,"h":19.5,"l":18.772,"n":75114,"o":19.4,"t":"2025-03-31T04:00:00Z","v":27744663,"vw":19.347757},{"c":19.66,"h":19.75,"l":19.32,"n":77100,"o":19.5,"t":"2025-04-01T04:00:00Z","v":25220220,"vw":19.55081},{"c":19.41,"h":19.74,"l":19.17,"n":60424,"o":19.71,"t":"2025-04-02T04:00:00Z","v":19210943,"vw":19.37663},{"c":19.38,"h":19.76,"l":18.32,"n":117552,"o":18.365,"t":"2025-04-03T04:00:00Z","v":37346491,"vw":19.435751},{"c":17.67,"h":18.98,"l":17.61,"n":131471,"o":18.81,"t":"2025-04-04T04:00:00Z","v":37354088,"vw":18.010874},{"c":17.64,"h":18.55,"l":17,"n":134188,"o":17.15,"t":"2025-04-07T04:00:00Z","v":30450430,"vw":17.672827},{"c":17.52,"h":18.38,"l":17.35,"n":96609,"o":18.25,"t":"2025-04-08T04:00:00Z","v":27252176,"vw":17.92791},{"c":18.8,"h":18.935,"l":17.95,"n":139419,"o":18.16,"t":"2025-04-09T04:00:00Z","v":41262516,"vw":18.491421},{"c":19.24,"h":19.53,"l":18.81,"n":119338,"o":18.95,"t":"2025-04-10T04:00:00Z","v":30895203,"vw":19.264714},{"c":20.59,"h":20.845,"l":20,"n":158490,"o":20.11,"t":"2025-04-11T04:00:00Z","v":41834179,"vw":20.502922},{"c":20.41,"h":20.75,"l":19.835,"n":94268,"o":20.35,"t":"2025-04-14T04:00:00Z","v":25585509,"vw":20.475609},{"c":20.32,"h":20.68,"l":20.28,"n":69764,"o":20.61,"t":"2025-04-15T04:00:00Z","v":20283345,"vw":20.39587},{"c":20.65,"h":21.11,"l":20.41,"n":99283,"o":20.98,"t":"2025-04-16T04:00:00Z","v":28268669,"vw":20.694244},{"c":20.17,"h":20.515,"l":20.01,"n":67855,"o":20.42,"t":"2025-04-17T04:00:00Z","v":19887484,"vw":20.217558},{"c":20.45,"h":20.94,"l":20.22,"n":76804,"o":20.9,"t":"2025-04-21T04:00:00Z","v":22367433,"vw":20.489584},{"c":19.97,"h":20.83,"l":19.88,"n":106747,"o":20.76,"t":"2025-04-22T04:00:00Z","v":32353020,"vw":20.167163},{"c":19.06,"h":19.21,"l":18.79,"n":141038,"o":19.01,"t":"2025-04-23T04:00:00Z","v":37521648,"vw":19.044751},{"c":19.41,"h":19.42,"l":18.9802,"n":69489,"o":19.3,"t":"2025-04-24T04:00:00Z","v":20656919,"vw":19.270872},{"c":19.05,"h":19.16,"l":18.77,"n":62957,"o":18.88,"t":"2025-04-25T04:00:00Z","v":17057503,"vw":19.007255},{"c":19.3,"h":19.31,"l":18.9,"n":53309,"o":18.96,"t":"2025-04-28T04:00:00Z","v":16495558,"vw":19.158404},{"c":18.9,"h":19.25,"l":18.86,"n":55965,"o":19.09,"t":"2025-04-29T04:00:00Z","v":15790625,"vw":18.957704},{"c":19.04,"h":19.08,"l":18.75,"n":53094,"o":18.75,"t":"2025-04-30T04:00:00Z","v":14034510,"vw":18.943489},{"c":18.37,"h":18.63,"l":18.28,"n":66265,"o":18.54,"t":"2025-05-01T04:00:00Z","v":19966902,"vw":18.401304},{"c":18.41,"h":18.665,"l":18.125,"n":61097,"o":18.64,"t":"2025-05-02T04:00:00Z","v":19715829,"vw":18.330121},{"c":18.64,"h":18.875,"l":18.44,"n":59844,"o":18.87,"t":"2025-05-05T04:00:00Z","v":21127936,"vw":18.623755},{"c":19.23,"h":19.28,"l":18.875,"n":78395,"o":19.03,"t":"2025-05-06T04:00:00Z","v":27327396,"vw":19.094775},{"c":19.4,"h":19.59,"l":18.64,"n":126731,"o":18.75,"t":"2025-05-07T04:00:00Z","v":32362144,"vw":19.323643},{"c":18.86,"h":19.41,"l":18.86,"n":69856,"o":19.31,"t":"2025-05-08T04:00:00Z","v":21284071,"vw":19.046642},{"c":19.46,"h":19.47,"l":18.88,"n":47613,"o":19.04,"t":"2025-05-09T04:00:00Z","v":10664186,"vw":19.250059},{"c":18.23,"h":18.71,"l":18.09,"n":103112,"o":18.63,"t":"2025-05-12T04:00:00Z","v":21013753,"vw":18.290489},{"c":18.16,"h":18.32,"l":17.98,"n":65746,"o":18.32,"t":"2025-05-13T04:00:00Z","v":14911517,"vw":18.100896},{"c":17.63,"h":17.82,"l":17.475,"n":91277,"o":17.82,"t":"2025-05-14T04:00:00Z","v":21020101,"vw":17.622117},{"c":17.95,"h":17.98,"l":17.65,"n":74287,"o":17.82,"t":"2025-05-15T04:00:00Z","v":26560308,"vw":17.827988},{"c":17.83,"h":17.89,"l":17.41,"n":66337,"o":17.41,"t":"2025-05-16T04:00:00Z","v":16196207,"vw":17.72885},{"c":18.2,"h":18.21,"l":17.955,"n":43884,"o":18.06,"t":"2025-05-19T04:00:00Z","v":10833529,"vw":18.11578},{"c":18.67,"h":18.7,"l":18.2,"n":51394,"o":18.23,"t":"2025-05-20T04:00:00Z","v":13780083,"vw":18.587058},{"c":18.82,"h":18.98,"l":18.7288,"n":54236,"o":18.76,"t":"2025-05-21T04:00:00Z","v":15024524,"vw":18.873266},{"c":18.67,"h":18.81,"l":18.4135,"n":43601,"o":18.75,"t":"2025-05-22T04:00:00Z","v":14365236,"vw":18.656791},{"c":19.07,"h":19.1399,"l":18.811,"n":44024,"o":18.99,"t":"2025-05-23T04:00:00Z","v":11909671,"vw":19.015582},{"c":18.9,"h":19.05,"l":18.58,"n":52017,"o":18.64,"t":"2025-05-27T04:00:00Z","v":11570760,"vw":18.926706},{"c":19.02,"h":19.105,"l":18.82,"n":35095,"o":19.02,"t":"2025-05-28T04:00:00Z","v":10970766,"vw":18.970677},{"c":19,"h":19.16,"l":18.855,"n":39573,"o":19.045,"t":"2025-05-29T04:00:00Z","v":9072549,"vw":19.004915},{"c":19.16,"h":19.2,"l":18.83,"n":47408,"o":18.87,"t":"2025-05-30T04:00:00Z","v":16892167,"vw":19.045832},{"c":20.32,"h":20.35,"l":19.43,"n":104683,"o":19.44,"t":"2025-06-02T04:00:00Z","v":27231092,"vw":20.173123},{"c":20.09,"h":20.19,"l":19.88,"n":56708,"o":20.08,"t":"2025-06-03T04:00:00Z","v":17607552,"vw":20.065634},{"c":20.14,"h":20.3,"l":20.085,"n":43469,"o":20.22,"t":"2025-06-04T04:00:00Z","v":10699184,"vw":20.18406},{"c":20.03,"h":20.745,"l":19.91,"n":55800,"o":20.42,"t":"2025-06-05T04:00:00Z","v":15538280,"vw":20.145164},{"c":19.82,"h":20.04,"l":19.57,"n":60788,"o":19.99,"t":"2025-06-06T04:00:00Z","v":18793171,"vw":19.781048},{"c":20.31,"h":20.37,"l":19.8,"n":51956,"o":19.86,"t":"2025-06-09T04:00:00Z","v":18650682,"vw":20.227402},{"c":20.04,"h":20.46,"l":19.94,"n":53522,"o":20.43,"t":"2025-06-10T04:00:00Z","v":12444275,"vw":20.118296},{"c":20.24,"h":20.26,"l":20.01,"n":43530,"o":20.08,"t":"2025-06-11T04:00:00Z","v":11106750,"vw":20.166526},{"c":20.93,"h":21.055,"l":20.36,"n":79083,"o":20.49,"t":"2025-06-12T04:00:00Z","v":24651051,"vw":20.859686},{"c":21.59,"h":21.625,"l":20.95,"n":81978,"o":21.16,"t":"2025-06-13T04:00:00Z","v":30581759,"vw":21.436639},{"c":21.41,"h":21.7,"l":21.3,"n":92614,"o":21.365,"t":"2025-06-16T04:00:00Z","v":33734750,"vw":21.472744},{"c":21.35,"h":21.5645,"l":21.07,"n":57028,"o":21.5,"t":"2025-06-17T04:00:00Z","v":15989340,"vw":21.328525},{"c":21.13,"h":21.34,"l":21.01,"n":60695,"o":21.31,"t":"2025-06-18T04:00:00Z","v":13609890,"vw":21.156481},{"c":20.94,"h":21.41,"l":20.8,"n":58125,"o":20.89,"t":"2025-06-20T04:00:00Z","v":16376982,"vw":21.102361},{"c":21.18,"h":21.45,"l":20.94,"n":50231,"o":20.94,"t":"2025-06-23T04:00:00Z","v":11463128,"vw":21.255076},{"c":20.68,"h":20.89,"l":20.45,"n":55940,"o":20.54,"t":"2025-06-24T04:00:00Z","v":15233207,"vw":20.709692},{"c":20.87,"h":21.1,"l":20.585,"n":49101,"o":20.585,"t":"2025-06-25T04:00:00Z","v":12236074,"vw":20.911563},{"c":21.2,"h":21.22,"l":20.92,"n":50477,"o":20.92,"t":"2025-06-26T04:00:00Z","v":12116923,"vw":21.116955},{"c":20.46,"h":20.9,"l":20.35,"n":59365,"o":20.67,"t":"2025-06-27T04:00:00Z","v":12872907,"vw":20.524456},{"c":20.82,"h":20.83,"l":20.39,"n":36500,"o":20.475,"t":"2025-06-30T04:00:00Z","v":8116474,"vw":20.672238},{"c":20.85,"h":21.2604,"l":20.81,"n":40726,"o":21.16,"t":"2025-07-01T04:00:00Z","v":8458739,"vw":20.956829},{"c":21.22,"h":21.31,"l":20.88,"n":45153,"o":21.02,"t":"2025-07-02T04:00:00Z","v":9773993,"vw":21.160837},{"c":21.46,"h":21.53,"l":21.01,"n":32105,"o":21.01,"t":"2025-07-03T04:00:00Z","v":7362036,"vw":21.325797},{"c":21.6,"h":21.68,"l":20.965,"n":46394,"o":21.15,"t":"2025-07-07T04:00:00Z","v":9909025,"vw":21.445062},{"c":20.73,"h":21.54,"l":20.545,"n":60248,"o":21.49,"t":"2025-07-08T04:00:00Z","v":13254003,"vw":20.84439},{"c":20.9,"h":20.98,"l":20.565,"n":42412,"o":20.74,"t":"2025-07-09T04:00:00Z","v":9411739,"vw":20.825733},{"c":21.07,"h":21.07,"l":20.78,"n":41465,"o":20.97,"t":"2025-07-10T04:00:00Z","v":7442692,"vw":20.973175},{"c":21.22,"h":21.365,"l":21.04,"n":40220,"o":21.3,"t":"2025-07-11T04:00:00Z","v":8634487,"vw":21.18806},{"c":21.24,"h":21.455,"l":21.2,"n":35503,"o":21.22,"t":"2025-07-14T04:00:00Z","v":7611105,"vw":21.30608},{"c":21.03,"h":21.39,"l":20.755,"n":52265,"o":21.2,"t":"2025-07-15T04:00:00Z","v":10939352,"vw":21.032943},{"c":21.22,"h":21.48,"l":20.96,"n":64401,"o":21.04,"t":"2025-07-16T04:00:00Z","v":13561625,"vw":21.227043},{"c":20.81,"h":20.895,"l":20.52,"n":45593,"o":20.87,"t":"2025-07-17T04:00:00Z","v":10057993,"vw":20.739799},{"c":20.73,"h":21.01,"l":20.68,"n":35629,"o":20.99,"t":"2025-07-18T04:00:00Z","v":7258798,"vw":20.787194},{"c":21.31,"h":21.56,"l":21.035,"n":51560,"o":21.045,"t":"2025-07-21T04:00:00Z","v":12512531,"vw":21.378272},{"c":21.74,"h":21.885,"l":21.455,"n":52839,"o":21.51,"t":"2025-07-22T04:00:00Z","v":10680321,"vw":21.711894},{"c":21.61,"h":21.95,"l":21.54,"n":57648,"o":21.74,"t":"2025-07-23T04:00:00Z","v":10789515,"vw":21.730376},{"c":21.54,"h":21.77,"l":21.115,"n":44716,"o":21.34,"t":"2025-07-24T04:00:00Z","v":9202522,"vw":21.547607},{"c":21.74,"h":21.89,"l":21.365,"n":57344,"o":21.47,"t":"2025-07-25T04:00:00Z","v":13248780,"vw":21.673573},{"c":21.41,"h":21.6,"l":21.1,"n":44349,"o":21.54,"t":"2025-07-28T04:00:00Z","v":11151097,"vw":21.30989},{"c":21.5,"h":21.61,"l":21.265,"n":34944,"o":21.43,"t":"2025-07-29T04:00:00Z","v":6646704,"vw":21.466982},{"c":21.1,"h":21.5765,"l":20.965,"n":52538,"o":21.345,"t":"2025-07-30T04:00:00Z","v":11746785,"vw":21.251943},{"c":21.12,"h":21.32,"l":20.945,"n":48378,"o":21.23,"t":"2025-07-31T04:00:00Z","v":13211564,"vw":21.090982},{"c":21.37,"h":21.57,"l":21.125,"n":60430,"o":21.49,"t":"2025-08-01T04:00:00Z","v":10864615,"vw":21.339329},{"c":22.18,"h":22.27,"l":21.6,"n":67879,"o":21.62,"t":"2025-08-04T04:00:00Z","v":16795541,"vw":22.08743},{"c":22.54,"h":22.57,"l":21.81,"n":64429,"o":21.93,"t":"2025-08-05T04:00:00Z","v":12945187,"vw":22.402431},{"c":22.73,"h":22.945,"l":22.53,"n":64456,"o":22.61,"t":"2025-08-06T04:00:00Z","v":13137676,"vw":22.740373},{"c":23.07,"h":23.41,"l":22.95,"n":68710,"o":23,"t":"2025-08-07T04:00:00Z","v":18825721,"vw":23.191109},{"c":23.43,"h":23.535,"l":23.16,"n":88086,"o":23.365,"t":"2025-08-08T04:00:00Z","v":19398526,"vw":23.407287},{"c":22.84,"h":22.91,"l":22.13,"n":97043,"o":22.36,"t":"2025-08-11T04:00:00Z","v":17365439,"vw":22.690153},{"c":23.5,"h":23.58,"l":22.95,"n":79648,"o":23.08,"t":"2025-08-12T04:00:00Z","v":14149450,"vw":23.38997},{"c":23.86,"h":24.145,"l":23.56,"n":73179,"o":23.59,"t":"2025-08-13T04:00:00Z","v":18507829,"vw":23.882854},{"c":23.62,"h":23.91,"l":23.515,"n":51378,"o":23.79,"t":"2025-08-14T04:00:00Z","v":11160756,"vw":23.648043},{"c":24.1,"h":24.12,"l":23.435,"n":53329,"o":23.72,"t":"2025-08-15T04:00:00Z","v":11336536,"vw":23.930286},{"c":24.26,"h":24.44,"l":24.01,"n":49623,"o":24.12,"t":"2025-08-18T04:00:00Z","v":10947729,"vw":24.159041},{"c":23.97,"h":24.48,"l":23.93,"n":72333,"o":24.25,"t":"2025-08-19T04:00:00Z","v":16515365,"vw":24.126793},{"c":24.84,"h":25.07,"l":24.19,"n":90418,"o":24.25,"t":"2025-08-20T04:00:00Z","v":23209888,"vw":24.818161},{"c":25.53,"h":25.625,"l":24.89,"n":86706,"o":24.92,"t":"2025-08-21T04:00:00Z","v":22189597,"vw":25.422234},{"c":26.2,"h":26.37,"l":25.28,"n":90394,"o":25.34,"t":"2025-08-22T04:00:00Z","v":21545190,"vw":26.116247},{"c":26.28,"h":26.61,"l":26.15,"n":56020,"o":26.18,"t":"2025-08-25T04:00:00Z","v":11876920,"vw":26.34597},{"c":26.77,"h":26.79,"l":26.18,"n":60341,"o":26.32,"t":"2025-08-26T04:00:00Z","v":14331037,"vw":26.550562},{"c":26.43,"h":26.67,"l":26.28,"n":49785,"o":26.67,"t":"2025-08-27T04:00:00Z","v":12605762,"vw":26.396755},{"c":26.28,"h":26.48,"l":26.14,"n":54950,"o":26.44,"t":"2025-08-28T04:00:00Z","v":16203277,"vw":26.302693},{"c":26.63,"h":26.83,"l":26.16,"n":60655,"o":26.16,"t":"2025-08-29T04:00:00Z","v":18040389,"vw":26.616615},{"c":26.93,"h":27.1972,"l":26.55,"n":96063,"o":27,"t":"2025-09-02T04:00:00Z","v":21678307,"vw":26.975521},{"c":27.12,"h":27.3,"l":26.93,"n":66750,"o":27.135,"t":"2025-09-03T04:00:00Z","v":19470276,"vw":27.1395},{"c":27.23,"h":27.36,"l":26.82,"n":62957,"o":26.88,"t":"2025-09-04T04:00:00Z","v":15873966,"vw":27.105707},{"c":28.41,"h":28.48,"l":27.43,"n":94115,"o":27.61,"t":"2025-09-05T04:00:00Z","v":21138053,"vw":28.189006},{"c":28.99,"h":29.14,"l":28.45,"n":105111,"o":28.765,"t":"2025-09-08T04:00:00Z","v":20154125,"vw":28.907012},{"c":29.16,"h":29.35,"l":28.83,"n":99895,"o":29.25,"t":"2025-09-09T04:00:00Z","v":23839427,"vw":29.086124},{"c":29.48,"h":29.79,"l":29.3,"n":81252,"o":29.34,"t":"2025-09-10T04:00:00Z","v":16591859,"vw":29.527712},{"c":29.4,"h":29.435,"l":28.915,"n":74724,"o":29.09,"t":"2025-09-11T04:00:00Z","v":16962054,"vw":29.223645},{"c":29.03,"h":29.59,"l":28.8112,"n":85018,"o":29.48,"t":"2025-09-12T04:00:00Z","v":19321036,"vw":29.013983},{"c":29.03,"h":29.12,"l":28.64,"n":70945,"o":28.955,"t":"2025-09-15T04:00:00Z","v":13820925,"vw":28.966139},{"c":28.84,"h":29.16,"l":28.6,"n":72327,"o":29.04,"t":"2025-09-16T04:00:00Z","v":15027421,"vw":28.900788},{"c":29.48,"h":29.89,"l":28.38,"n":129049,"o":28.48,"t":"2025-09-17T04:00:00Z","v":27954819,"vw":29.438943},{"c":30.07,"h":30.105,"l":29.08,"n":110814,"o":29.235,"t":"2025-09-18T04:00:00Z","v":24811653,"vw":29.726002},{"c":32.99,"h":33.2,"l":30.15,"n":222540,"o":30.16,"t":"2025-09-19T04:00:00Z","v":71168505,"vw":32.666318},{"c":35.36,"h":35.7,"l":34.04,"n":258453,"o":34.06,"t":"2025-09-22T04:00:00Z","v":51712685,"vw":34.973045},{"c":34.54,"h":36.1,"l":34.34,"n":198527,"o":35.435,"t":"2025-09-23T04:00:00Z","v":35714736,"vw":35.092179},{"c":33.57,"h":34.665,"l":33.14,"n":180237,"o":34.55,"t":"2025-09-24T04:00:00Z","v":29833541,"vw":33.682413},{"c":34.26,"h":34.765,"l":33.54,"n":123743,"o":33.7,"t":"2025-09-25T04:00:00Z","v":23986585,"vw":34.341497},{"c":34.48,"h":34.6677,"l":33.805,"n":109462,"o":34.39,"t":"2025-09-26T04:00:00Z","v":21678161,"vw":34.155061},{"c":33.14,"h":35.63,"l":32.89,"n":282881,"o":35.12,"t":"2025-09-29T04:00:00Z","v":64479344,"vw":34.068556},{"c":32.77,"h":33.513,"l":32.6,"n":172125,"o":32.68,"t":"2025-09-30T04:00:00Z","v":34285248,"vw":32.888521},{"c":33.71,"h":34.125,"l":33.05,"n":120818,"o":33.1,"t":"2025-10-01T04:00:00Z","v":20316489,"vw":33.731996},{"c":33.92,"h":34.05,"l":32.555,"n":122472,"o":33.88,"t":"2025-10-02T04:00:00Z","v":21691117,"vw":33.51592},{"c":33.95,"h":34.11,"l":33.67,"n":74088,"o":33.96,"t":"2025-10-03T04:00:00Z","v":11800902,"vw":33.908537},{"c":34.03,"h":35.2193,"l":34,"n":130746,"o":34.61,"t":"2025-10-06T04:00:00Z","v":21519521,"vw":34.487965},{"c":33.22,"h":34.06,"l":32.81,"n":106587,"o":34.05,"t":"2025-10-07T04:00:00Z","v":19493238,"vw":33.314143},{"c":33.9,"h":34.11,"l":33.535,"n":88749,"o":34.01,"t":"2025-10-08T04:00:00Z","v":16506101,"vw":33.820813},{"c":33.04,"h":34.02,"l":32.645,"n":106075,"o":34.02,"t":"2025-10-09T04:00:00Z","v":16695096,"vw":33.049762},{"c":32.74,"h":33.2,"l":32.47,"n":111944,"o":33.2,"t":"2025-10-10T04:00:00Z","v":18433545,"vw":32.763648},{"c":33.42,"h":33.92,"l":33.1101,"n":84004,"o":33.72,"t":"2025-10-13T04:00:00Z","v":11958548,"vw":33.488518},{"c":33.3,"h":33.795,"l":32.99,"n":77430,"o":33.07,"t":"2025-10-14T04:00:00Z","v":13846211,"vw":33.464304},{"c":34.68,"h":34.72,"l":33.71,"n":120717,"o":33.75,"t":"2025-10-15T04:00:00Z","v":22250961,"vw":34.36813},{"c":35.65,"h":36.4,"l":34.91,"n":149378,"o":35.21,"t":"2025-10-16T04:00:00Z","v":21840882,"vw":35.833012},{"c":33.33,"h":34.975,"l":32.69,"n":165799,"o":34.975,"t":"2025-10-17T04:00:00Z","v":25959962,"vw":33.530588},{"c":34.73,"h":34.835,"l":33.69,"n":106981,"o":34.34,"t":"2025-10-20T04:00:00Z","v":15869787,"vw":34.466466},{"c":31.5,"h":32.54,"l":31.3,"n":165891,"o":32.28,"t":"2025-10-21T04:00:00Z","v":25722352,"vw":31.739179},{"c":31.53,"h":31.69,"l":30.35,"n":172328,"o":30.55,"t":"2025-10-22T04:00:00Z","v":28730937,"vw":31.119362},{"c":31.94,"h":32.48,"l":31.89,"n":98281,"o":32.355,"t":"2025-10-23T04:00:00Z","v":16662317,"vw":32.068981},{"c":32.48,"h":33.49,"l":31.14,"n":194719,"o":31.26,"t":"2025-10-24T04:00:00Z","v":31910140,"vw":32.441414},{"c":31.84,"h":32,"l":30.98,"n":136422,"o":31.36,"t":"2025-10-27T04:00:00Z","v":21444037,"vw":31.621152},{"c":31.84,"h":31.955,"l":31.03,"n":92890,"o":31.05,"t":"2025-10-28T04:00:00Z","v":15645562,"vw":31.769451},{"c":32.06,"h":32.45,"l":31.8,"n":89206,"o":32.37,"t":"2025-10-29T04:00:00Z","v":15474014,"vw":32.135189},{"c":33.06,"h":33.1,"l":31.875,"n":81896,"o":32.1,"t":"2025-10-30T04:00:00Z","v":13604187,"vw":32.788553},{"c":32.8,"h":33.13,"l":32.34,"n":70428,"o":33.06,"t":"2025-10-31T04:00:00Z","v":9856447,"vw":32.754321},{"c":33.06,"h":33.27,"l":32.455,"n":68802,"o":32.71,"t":"2025-11-03T05:00:00Z","v":9736605,"vw":32.922411},{"c":31.67,"h":32.33,"l":31.61,"n":80704,"o":32.07,"t":"2025-11-04T05:00:00Z","v":11495220,"vw":31.876688},{"c":32.79,"h":32.8,"l":32.1,"n":65896,"o":32.13,"t":"2025-11-05T05:00:00Z","v":9509673,"vw":32.59271},{"c":32.55,"h":33.35,"l":32.405,"n":74236,"o":32.9,"t":"2025-11-06T05:00:00Z","v":11331084,"vw":32.789855},{"c":33.09,"h":33.115,"l":32.175,"n":93163,"o":32.58,"t":"2025-11-07T05:00:00Z","v":13757761,"vw":32.750969},{"c":34.8,"h":35.69,"l":34.06,"n":167464,"o":34.7,"t":"2025-11-10T05:00:00Z","v":27190981,"vw":34.954309},{"c":35.81,"h":35.99,"l":34.72,"n":106275,"o":35.185,"t":"2025-11-11T05:00:00Z","v":14444222,"vw":35.462725},{"c":37.33,"h":37.6,"l":35.68,"n":167546,"o":35.81,"t":"2025-11-12T05:00:00Z","v":22157300,"vw":37.176051},{"c":36.42,"h":37.62,"l":36.08,"n":158050,"o":37.41,"t":"2025-11-13T05:00:00Z","v":19475187,"vw":36.882439},{"c":37.03,"h":37.73,"l":34.97,"n":193633,"o":35.135,"t":"2025-11-14T05:00:00Z","v":31809376,"vw":36.805295},{"c":36.96,"h":38.155,"l":36.735,"n":198277,"o":36.88,"t":"2025-11-17T05:00:00Z","v":27808005,"vw":37.519664},{"c":37.74,"h":38.32,"l":36.77,"n":172270,"o":37.795,"t":"2025-11-18T05:00:00Z","v":30282561,"vw":37.781888},{"c":37.73,"h":38.78,"l":37.595,"n":127749,"o":38.425,"t":"2025-11-19T05:00:00Z","v":16652968,"vw":38.065923},{"c":36,"h":38.145,"l":35.855,"n":131920,"o":37.73,"t":"2025-11-20T05:00:00Z","v":17709224,"vw":36.610722},{"c":36.55,"h":37.7,"l":35.7,"n":111172,"o":36.11,"t":"2025-11-21T05:00:00Z","v":15767790,"vw":36.413198},{"c":39.54,"h":39.64,"l":37.43,"n":155013,"o":37.54,"t":"2025-11-24T05:00:00Z","v":25507752,"vw":38.916814},{"c":39.12,"h":39.96,"l":38.835,"n":105945,"o":39.4,"t":"2025-11-25T05:00:00Z","v":16767045,"vw":39.182623},{"c":40.98,"h":41.075,"l":39.39,"n":132960,"o":39.46,"t":"2025-11-26T05:00:00Z","v":25197507,"vw":40.352638},{"c":41.34,"h":41.72,"l":40.7,"n":82587,"o":40.98,"t":"2025-11-28T05:00:00Z","v":10934902,"vw":41.294378},{"c":42.33,"h":43.08,"l":41.78,"n":179674,"o":42.365,"t":"2025-12-01T05:00:00Z","v":27799232,"vw":42.349307},{"c":41.03,"h":42.51,"l":40.205,"n":104113,"o":41.855,"t":"2025-12-02T05:00:00Z","v":15754034,"vw":41.025096},{"c":40.5,"h":41.76,"l":40.48,"n":77520,"o":41.36,"t":"2025-12-03T05:00:00Z","v":9463583,"vw":40.904346},{"c":40.91,"h":41.1,"l":40.16,"n":64747,"o":40.2,"t":"2025-12-04T05:00:00Z","v":8615508,"vw":40.779656},{"c":41.04,"h":42.08,"l":40.86,"n":77959,"o":41.4,"t":"2025-12-05T05:00:00Z","v":10209356,"vw":41.32572},{"c":40.02,"h":41.2,"l":40.015,"n":70898,"o":41.145,"t":"2025-12-08T05:00:00Z","v":9696473,"vw":40.379615},{"c":40.91,"h":40.99,"l":40.13,"n":66314,"o":40.16,"t":"2025-12-09T05:00:00Z","v":7818203,"vw":40.723666},{"c":41.76,"h":41.96,"l":40.315,"n":108173,"o":40.8,"t":"2025-12-10T05:00:00Z","v":15345681,"vw":41.213426},{"c":43.15,"h":43.935,"l":41.12,"n":114190,"o":41.5,"t":"2025-12-11T05:00:00Z","v":17617358,"vw":43.086356},{"c":43.09,"h":44.07,"l":42.04,"n":122018,"o":43.86,"t":"2025-12-12T05:00:00Z","v":17680830,"vw":43.057994},{"c":43.34,"h":44.25,"l":42.985,"n":99716,"o":43.61,"t":"2025-12-15T05:00:00Z","v":12988900,"vw":43.544289},{"c":42.93,"h":43.96,"l":42.57,"n":87134,"o":43.39,"t":"2025-12-16T05:00:00Z","v":10523243,"vw":43.132187},{"c":43.57,"h":44.035,"l":42.82,"n":89573,"o":43.61,"t":"2025-12-17T05:00:00Z","v":10732492,"vw":43.35294},{"c":43.87,"h":44.38,"l":43.11,"n":94350,"o":43.27,"t":"2025-12-18T05:00:00Z","v":11667665,"vw":43.916636},{"c":44.73,"h":45.4265,"l":43.96,"n":100137,"o":43.96,"t":"2025-12-19T05:00:00Z","v":23186240,"vw":44.864212},{"c":45.59,"h":46.45,"l":45.01,"n":95442,"o":45.75,"t":"2025-12-22T05:00:00Z","v":12434906,"vw":45.688454},{"c":45.63,"h":46.195,"l":45.155,"n":79588,"o":45.8,"t":"2025-12-23T05:00:00Z","v":9070904,"vw":45.620178},{"c":45.45,"h":45.69,"l":45.01,"n":46424,"o":45.44,"t":"2025-12-24T05:00:00Z","v":4738958,"vw":45.294203},{"c":46.21,"h":46.22,"l":45.56,"n":58410,"o":45.92,"t":"2025-12-26T05:00:00Z","v":7086915,"vw":45.994469},{"c":44.02,"h":44.93,"l":43.3,"n":107483,"o":43.74,"t":"2025-12-29T05:00:00Z","v":12141118,"vw":43.992605},{"c":44.24,"h":44.795,"l":44.07,"n":70026,"o":44.795,"t":"2025-12-30T05:00:00Z","v":7546579,"vw":44.352074},{"c":43.55,"h":44.22,"l":43.43,"n":61412,"o":43.81,"t":"2025-12-31T05:00:00Z","v":6411747,"vw":43.7514},{"c":44.08,"h":44.23,"l":42.64,"n":84088,"o":44.145,"t":"2026-01-02T05:00:00Z","v":10715030,"vw":43.54153},{"c":45.74,"h":46.32,"l":44.85,"n":102631,"o":45.2,"t":"2026-01-05T05:00:00Z","v":11307558,"vw":45.802157},{"c":47.74,"h":47.75,"l":46,"n":127378,"o":46.12,"t":"2026-01-06T05:00:00Z","v":18896016,"vw":47.118226},{"c":47.27,"h":47.48,"l":45.45,"n":108214,"o":46.73,"t":"2026-01-07T05:00:00Z","v":15813348,"vw":46.798123},{"c":47.44,"h":47.53,"l":46,"n":88278,"o":46.22,"t":"2026-01-08T05:00:00Z","v":11581213,"vw":46.962701},{"c":47.81,"h":48.5,"l":46.98,"n":96920,"o":47.54,"t":"2026-01-09T05:00:00Z","v":13820527,"vw":47.954647},{"c":49.03,"h":49.74,"l":48.955,"n":114914,"o":49.2,"t":"2026-01-12T05:00:00Z","v":13790652,"vw":49.299198},{"c":49.71,"h":50.28,"l":49.04,"n":100305,"o":49.5,"t":"2026-01-13T05:00:00Z","v":12890302,"vw":49.847759},{"c":49.95,"h":50.51,"l":49.365,"n":113722,"o":50.42,"t":"2026-01-14T05:00:00Z","v":12844402,"vw":49.897317},{"c":49.64,"h":50.01,"l":49.055,"n":89682,"o":49.69,"t":"2026-01-15T05:00:00Z","v":10613427,"vw":49.61411},{"c":48.73,"h":49.46,"l":48.01,"n":99806,"o":49.28,"t":"2026-01-16T05:00:00Z","v":11284241,"vw":48.742491},{"c":50.01,"h":50.4,"l":49.295,"n":138363,"o":50.35,"t":"2026-01-20T05:00:00Z","v":17145709,"vw":49.814644},{"c":49.07,"h":50.7999,"l":48.935,"n":141650,"o":50.64,"t":"2026-01-21T05:00:00Z","v":18005678,"vw":49.622028},{"c":49.24,"h":50.23,"l":48.95,"n":109078,"o":49.31,"t":"2026-01-22T05:00:00Z","v":16348620,"vw":49.712769},{"c":51.08,"h":51.085,"l":49.51,"n":140825,"o":49.66,"t":"2026-01-23T05:00:00Z","v":19366399,"vw":50.413302},{"c":51.29,"h":53.285,"l":51.17,"n":171561,"o":52.43,"t":"2026-01-26T05:00:00Z","v":19232091,"vw":52.243938},{"c":52.17,"h":52.18,"l":49.87,"n":128967,"o":51.52,"t":"2026-01-27T05:00:00Z","v":14915032,"vw":51.150532},{"c":52.98,"h":53.2094,"l":51.413,"n":154608,"o":52.565,"t":"2026-01-28T05:00:00Z","v":21838089,"vw":52.520644},{"c":52.05,"h":54.69,"l":49.93,"n":220702,"o":54.13,"t":"2026-01-29T05:00:00Z","v":24217120,"vw":51.809661},{"c":45.79,"h":49.09,"l":45.34,"n":247628,"o":47.3,"t":"2026-01-30T05:00:00Z","v":31203584,"vw":46.955593},{"c":46.43,"h":47.05,"l":45.12,"n":166755,"o":45.46,"t":"2026-02-02T05:00:00Z","v":20615733,"vw":45.941555},{"c":47.53,"h":49.51,"l":46.48,"n":200835,"o":49.48,"t":"2026-02-03T05:00:00Z","v":24103504,"vw":47.79341},{"c":47.36,"h":48.85,"l":45.03,"n":157502,"o":48.54,"t":"2026-02-04T05:00:00Z","v":19327902,"vw":46.571774},{"c":43.97,"h":46.85,"l":43.75,"n":222663,"o":45.34,"t":"2026-02-05T05:00:00Z","v":26816502,"vw":44.766515},{"c":45.16,"h":45.845,"l":44.85,"n":130885,"o":44.89,"t":"2026-02-06T05:00:00Z","v":15867002,"vw":45.271742},{"c":46.63,"h":46.715,"l":45.61,"n":98402,"o":45.68,"t":"2026-02-09T05:00:00Z","v":12435715,"vw":46.245163},{"c":46.95,"h":47.4,"l":46.28,"n":102803,"o":46.5,"t":"2026-02-10T05:00:00Z","v":16768169,"vw":46.89237},{"c":47.64,"h":48.09,"l":46.22,"n":121356,"o":48.04,"t":"2026-02-11T05:00:00Z","v":14581384,"vw":47.228617},{"c":45.38,"h":47.96,"l":45.365,"n":170709,"o":47.96,"t":"2026-02-12T05:00:00Z","v":20238878,"vw":46.40693},{"c":47.91,"h":48.17,"l":45.91,"n":141666,"o":46.26,"t":"2026-02-13T05:00:00Z","v":17074165,"vw":47.521212},{"c":46.65,"h":47.26,"l":45.06,"n":137458,"o":46.45,"t":"2026-02-17T05:00:00Z","v":20388522,"vw":46.224087},{"c":48.22,"h":48.69,"l":47.01,"n":94892,"o":47.39,"t":"2026-02-18T05:00:00Z","v":10891167,"vw":48.121459},{"c":48.55,"h":48.72,"l":47.6708,"n":111961,"o":48.045,"t":"2026-02-19T05:00:00Z","v":12240255,"vw":48.243782},{"c":47.96,"h":48.99,"l":46.095,"n":172735,"o":48.55,"t":"2026-02-20T05:00:00Z","v":22589054,"vw":47.548929},{"c":49.22,"h":49.955,"l":48.35,"n":135475,"o":48.45,"t":"2026-02-23T05:00:00Z","v":15381594,"vw":49.215052},{"c":49.71,"h":50.09,"l":47.83,"n":90470,"o":48.24,"t":"2026-02-24T05:00:00Z","v":10794008,"vw":49.336381},{"c":49.81,"h":50.5651,"l":49.66,"n":81027,"o":50.29,"t":"2026-02-25T05:00:00Z","v":8476913,"vw":50.060716},{"c":50.35,"h":50.5,"l":48.93,"n":94791,"o":49.31,"t":"2026-02-26T05:00:00Z","v":16480854,"vw":49.917067},{"c":50.74,"h":51.02,"l":50.26,"n":92839,"o":50.93,"t":"2026-02-27T05:00:00Z","v":14809990,"vw":50.658112},{"c":50.55,"h":51.28,"l":49.03,"n":151516,"o":50.87,"t":"2026-03-02T05:00:00Z","v":17660139,"vw":50.255835},{"c":46.35,"h":47.93,"l":44.8331,"n":207280,"o":47.88,"t":"2026-03-03T05:00:00Z","v":22600870,"vw":46.063945},{"c":46.77,"h":47.26,"l":46.13,"n":96006,"o":47.26,"t":"2026-03-04T05:00:00Z","v":9175559,"vw":46.724098},{"c":45.36,"h":46.11,"l":44.38,"n":139452,"o":45.97,"t":"2026-03-05T05:00:00Z","v":15518327,"vw":45.061898},{"c":45.42,"h":45.73,"l":44.02,"n":110895,"o":44.67,"t":"2026-03-06T05:00:00Z","v":10665545,"vw":45.152822},{"c":45.81,"h":45.94,"l":43.05,"n":118285,"o":44.08,"t":"2026-03-09T04:00:00Z","v":11235600,"vw":44.65146},{"c":46.14,"h":47.18,"l":45.95,"n":113883,"o":46.71,"t":"2026-03-10T04:00:00Z","v":11904739,"vw":46.520362},{"c":45.44,"h":45.62,"l":44.4,"n":97947,"o":45.19,"t":"2026-03-11T04:00:00Z","v":9373818,"vw":45.007975},{"c":44.49,"h":45.2,"l":44.055,"n":95085,"o":45.2,"t":"2026-03-12T04:00:00Z","v":8038798,"vw":44.594698},{"c":42.34,"h":44.46,"l":42.08,"n":129256,"o":44.16,"t":"2026-03-13T04:00:00Z","v":14476153,"vw":42.906855},{"c":43.1,"h":43.48,"l":41.67,"n":122623,"o":42,"t":"2026-03-16T04:00:00Z","v":12794400,"vw":42.805848},{"c":42.8,"h":43.91,"l":42.5,"n":90696,"o":43.47,"t":"2026-03-17T04:00:00Z","v":8963837,"vw":43.109095},{"c":40.46,"h":41.34,"l":40.1201,"n":154047,"o":41.13,"t":"2026-03-18T04:00:00Z","v":17758761,"vw":40.580922},{"c":38.28,"h":38.33,"l":36.5,"n":230616,"o":37.94,"t":"2026-03-19T04:00:00Z","v":29380785,"vw":37.672893},{"c":37.14,"h":38.41,"l":36.495,"n":138148,"o":38.255,"t":"2026-03-20T04:00:00Z","v":29155215,"vw":37.138969},{"c":37.69,"h":38.325,"l":36.95,"n":174219,"o":36.985,"t":"2026-03-23T04:00:00Z","v":22574493,"vw":37.729347},{"c":38.03,"h":38.395,"l":36.665,"n":108497,"o":37.2,"t":"2026-03-24T04:00:00Z","v":14482952,"vw":37.74417},{"c":38.97,"h":39.67,"l":38.7,"n":105733,"o":39.66,"t":"2026-03-25T04:00:00Z","v":12100307,"vw":39.114115},{"c":37.48,"h":39.1,"l":37.355,"n":124930,"o":37.85,"t":"2026-03-26T04:00:00Z","v":17062519,"vw":38.003685},{"c":38.59,"h":39.025,"l":37.23,"n":112361,"o":37.27,"t":"2026-03-27T04:00:00Z","v":13692894,"vw":38.264704},{"c":38.45,"h":39.705,"l":37.985,"n":144629,"o":39.23,"t":"2026-03-30T04:00:00Z","v":16862318,"vw":38.707857},{"c":40.79,"h":40.93,"l":39.29,"n":126126,"o":39.54,"t":"2026-03-31T04:00:00Z","v":14589760,"vw":40.278766},{"c":42.2,"h":42.68,"l":41.47,"n":117058,"o":41.9,"t":"2026-04-01T04:00:00Z","v":12976506,"vw":42.169168},{"c":41.64,"h":42.25,"l":39.75,"n":118438,"o":39.75,"t":"2026-04-02T04:00:00Z","v":12643756,"vw":41.503963},{"c":41.08,"h":41.87,"l":40.53,"n":78240,"o":41.59,"t":"2026-04-06T04:00:00Z","v":8536261,"vw":41.098696},{"c":41.38,"h":41.43,"l":39.94,"n":96796,"o":41.07,"t":"2026-04-07T04:00:00Z","v":10553553,"vw":40.862202},{"c":42.51,"h":43.79,"l":42.025,"n":106785,"o":43.52,"t":"2026-04-08T04:00:00Z","v":12339163,"vw":42.649385},{"c":42.43,"h":43.37,"l":42.025,"n":78829,"o":42.63,"t":"2026-04-09T04:00:00Z","v":10153483,"vw":42.5373},{"c":43.55,"h":43.915,"l":42.895,"n":86059,"o":42.9,"t":"2026-04-10T04:00:00Z","v":9736183,"vw":43.565636},{"c":43.02,"h":43.51,"l":42.415,"n":82861,"o":43.01,"t":"2026-04-13T04:00:00Z","v":8646156,"vw":42.986818},{"c":43.82,"h":44.11,"l":43.3,"n":79557,"o":43.55,"t":"2026-04-14T04:00:00Z","v":8661004,"vw":43.766738},{"c":43.07,"h":44.05,"l":42.871,"n":81837,"o":43.54,"t":"2026-04-15T04:00:00Z","v":8865275,"vw":43.265951},{"c":42.4,"h":43.45,"l":42.34,"n":70239,"o":43.16,"t":"2026-04-16T04:00:00Z","v":7544554,"vw":42.696155},{"c":43.3,"h":43.86,"l":42.66,"n":92194,"o":42.66,"t":"2026-04-17T04:00:00Z","v":9622368,"vw":43.388106},{"c":42.96,"h":43.14,"l":42.09,"n":85205,"o":42.76,"t":"2026-04-20T04:00:00Z","v":7984100,"vw":42.721227},{"c":40.45,"h":42.8,"l":40.41,"n":110930,"o":42.65,"t":"2026-04-21T04:00:00Z","v":12737419,"vw":41.180867},{"c":40.73,"h":41.34,"l":40.575,"n":68108,"o":41.16,"t":"2026-04-22T04:00:00Z","v":7197551,"vw":40.854225},{"c":40.2,"h":40.815,"l":39.4,"n":117363,"o":40.26,"t":"2026-04-23T04:00:00Z","v":11573511,"vw":40.126382},{"c":41.09,"h":41.3,"l":40.06,"n":109515,"o":40.62,"t":"2026-04-24T04:00:00Z","v":11878703,"vw":40.929829},{"c":40.67,"h":40.86,"l":40.24,"n":71935,"o":40.8,"t":"2026-04-27T04:00:00Z","v":8253949,"vw":40.57187},{"c":39.17,"h":39.86,"l":38.66,"n":88957,"o":39.86,"t":"2026-04-28T04:00:00Z","v":13554442,"vw":39.107938},{"c":38.45,"h":38.88,"l":38.11,"n":100430,"o":38.75,"t":"2026-04-29T04:00:00Z","v":16899939,"vw":38.382693},{"c":39.34,"h":39.55,"l":38.705,"n":85735,"o":39.46,"t":"2026-04-30T04:00:00Z","v":13524574,"vw":39.152037},{"c":38.82,"h":39.52,"l":38.6903,"n":81651,"o":39.18,"t":"2026-05-01T04:00:00Z","v":11843346,"vw":38.928847},{"c":38.34,"h":38.97,"l":38.21,"n":71519,"o":38.56,"t":"2026-05-04T04:00:00Z","v":7702562,"vw":38.525988},{"c":38.72,"h":39.25,"l":38.54,"n":71527,"o":38.995,"t":"2026-05-05T04:00:00Z","v":7905921,"vw":38.786356},{"c":41.58,"h":41.62,"l":40.23,"n":124223,"o":40.3,"t":"2026-05-06T04:00:00Z","v":18776545,"vw":41.332519},{"c":41.84,"h":43.12,"l":41.575,"n":126207,"o":42.5,"t":"2026-05-07T04:00:00Z","v":19052864,"vw":42.247787},{"c":43.13,"h":43.48,"l":42.31,"n":106662,"o":42.37,"t":"2026-05-08T04:00:00Z","v":14656691,"vw":43.062943},{"c":47,"h":47.585,"l":44.21,"n":203617,"o":44.21,"t":"2026-05-11T04:00:00Z","v":23857810,"vw":46.661672},{"c":45.85,"h":46.62,"l":44.29,"n":129598,"o":46.35,"t":"2026-05-12T04:00:00Z","v":13576952,"vw":45.571929},{"c":44.87,"h":45.9,"l":44.52,"n":101100,"o":45.85,"t":"2026-05-13T04:00:00Z","v":14897177,"vw":44.957442},{"c":43.16,"h":44.785,"l":43.12,"n":87102,"o":44.67,"t":"2026-05-14T04:00:00Z","v":14638840,"vw":43.328881},{"c":40.61,"h":41.73,"l":40.0601,"n":126958,"o":41.695,"t":"2026-05-15T04:00:00Z","v":15829130,"vw":40.676954},{"c":40.6,"h":41.8499,"l":40.28,"n":97263,"o":40.9,"t":"2026-05-18T04:00:00Z","v":9816441,"vw":40.839736},{"c":39.5,"h":40.28,"l":39.17,"n":104854,"o":40.08,"t":"2026-05-19T04:00:00Z","v":14317894,"vw":39.57641},{"c":40.94,"h":41.07,"l":39.54,"n":111662,"o":39.87,"t":"2026-05-20T04:00:00Z","v":10838529,"vw":40.584538},{"c":41.28,"h":41.85,"l":40.1,"n":107343,"o":40.17,"t":"2026-05-21T04:00:00Z","v":11042860,"vw":41.08511},{"c":40.68,"h":41.185,"l":40.26,"n":89536,"o":41.185,"t":"2026-05-22T04:00:00Z","v":11008407,"vw":40.675371},{"c":42.1,"h":42.125,"l":41.47,"n":86113,"o":41.5,"t":"2026-05-26T04:00:00Z","v":11215561,"vw":41.915379},{"c":41.25,"h":41.98,"l":41.19,"n":83575,"o":41.28,"t":"2026-05-27T04:00:00Z","v":8696504,"vw":41.469521},{"c":41.69,"h":42.265,"l":40.33,"n":106592,"o":40.94,"t":"2026-05-28T04:00:00Z","v":13113070,"vw":41.551003},{"c":42.55,"h":43.01,"l":41.41,"n":108905,"o":41.63,"t":"2026-05-29T04:00:00Z","v":18669601,"vw":42.400524},{"c":42.32,"h":42.545,"l":40.635,"n":108783,"o":41.5,"t":"2026-06-01T04:00:00Z","v":12589260,"vw":41.784486},{"c":43.2,"h":43.2,"l":42.05,"n":108356,"o":42.53,"t":"2026-06-02T04:00:00Z","v":14000993,"vw":42.75785},{"c":41.86,"h":42.6795,"l":41.675,"n":105746,"o":42.53,"t":"2026-06-03T04:00:00Z","v":11031550,"vw":42.065318},{"c":42.79,"h":43.46,"l":42.24,"n":107072,"o":42.25,"t":"2026-06-04T04:00:00Z","v":13980555,"vw":43.043983},{"c":39.46,"h":41.66,"l":39.3327,"n":146990,"o":41.64,"t":"2026-06-05T04:00:00Z","v":17936648,"vw":40.019802},{"c":39.46,"h":39.94,"l":39.41,"n":102084,"o":39.62,"t":"2026-06-08T04:00:00Z","v":11254970,"vw":39.608096},{"c":39.15,"h":40.39,"l":37.755,"n":161108,"o":39.95,"t":"2026-06-09T04:00:00Z","v":15622286,"vw":39.054029},{"c":37.19,"h":38.789,"l":37.1,"n":139286,"o":38.06,"t":"2026-06-10T04:00:00Z","v":15738441,"vw":37.79531},{"c":39.1,"h":39.25,"l":37.04,"n":147828,"o":37.6,"t":"2026-06-11T04:00:00Z","v":15723768,"vw":38.290834},{"c":40.2,"h":40.44,"l":39.03,"n":111326,"o":39.58,"t":"2026-06-12T04:00:00Z","v":13222441,"vw":39.968497},{"c":41.83,"h":42.8399,"l":41.66,"n":107308,"o":42.2,"t":"2026-06-15T04:00:00Z","v":12156956,"vw":42.2038},{"c":42.77,"h":43.165,"l":42.14,"n":80692,"o":42.3,"t":"2026-06-16T04:00:00Z","v":10230762,"vw":42.799728},{"c":41.29,"h":43.74,"l":41.25,"n":122411,"o":42.79,"t":"2026-06-17T04:00:00Z","v":14764221,"vw":42.451067},{"c":40.34,"h":42.22,"l":39.72,"n":102039,"o":41.34,"t":"2026-06-18T04:00:00Z","v":16399796,"vw":40.55353},{"c":40.14,"h":40.39,"l":39.66,"n":69322,"o":39.76,"t":"2026-06-22T04:00:00Z","v":7519495,"vw":40.04169},{"c":38.18,"h":39.03,"l":37.945,"n":73204,"o":38.975,"t":"2026-06-23T04:00:00Z","v":8612846,"vw":38.448723},{"c":36.46,"h":37.21,"l":35.91,"n":109413,"o":36.75,"t":"2026-06-24T04:00:00Z","v":15535565,"vw":36.407359},{"c":36.75,"h":37.395,"l":36.44,"n":77247,"o":37,"t":"2026-06-25T04:00:00Z","v":9059726,"vw":36.892447},{"c":37.29,"h":37.78,"l":37.03,"n":77139,"o":37.21,"t":"2026-06-26T04:00:00Z","v":11473907,"vw":37.397797},{"c":36.93,"h":36.98,"l":35.97,"n":76798,"o":36.98,"t":"2026-06-29T04:00:00Z","v":8452854,"vw":36.648433},{"c":36.73,"h":36.99,"l":35.766,"n":70796,"o":36.9,"t":"2026-06-30T04:00:00Z","v":9202412,"vw":36.440007},{"c":36.45,"h":37.9199,"l":36.375,"n":56477,"o":36.62,"t":"2026-07-01T04:00:00Z","v":6438964,"vw":37.033265},{"c":38.21,"h":38.275,"l":37.525,"n":85755,"o":37.76,"t":"2026-07-02T04:00:00Z","v":10001253,"vw":37.97007},{"c":38.11,"h":38.8,"l":37.565,"n":69550,"o":38.59,"t":"2026-07-06T04:00:00Z","v":8158145,"vw":38.101728},{"c":36.86,"h":37.99,"l":36.595,"n":65380,"o":37.79,"t":"2026-07-07T04:00:00Z","v":7486502,"vw":37.04827},{"c":35.74,"h":36.38,"l":34.87,"n":91314,"o":36.09,"t":"2026-07-08T04:00:00Z","v":10001807,"vw":35.561713},{"c":36.83,"h":36.875,"l":36.04,"n":65108,"o":36.44,"t":"2026-07-09T04:00:00Z","v":10803667,"vw":36.63534},{"c":36.68,"h":36.91,"l":36.25,"n":48624,"o":36.64,"t":"2026-07-10T04:00:00Z","v":4642784,"vw":36.661096},{"c":35.94,"h":36.37,"l":35.59,"n":63206,"o":36.11,"t":"2026-07-13T04:00:00Z","v":6159439,"vw":35.915566},{"c":36.49,"h":37.49,"l":36.315,"n":76305,"o":37.25,"t":"2026-07-14T04:00:00Z","v":8674293,"vw":36.818223},{"c":35.91,"h":36.8,"l":35.265,"n":79000,"o":36.55,"t":"2026-07-15T04:00:00Z","v":9164897,"vw":35.956789},{"c":34.84,"h":35.37,"l":34.465,"n":87076,"o":35.16,"t":"2026-07-16T04:00:00Z","v":11352153,"vw":34.774409},{"c":34.93,"h":35.215,"l":34.03,"n":79680,"o":34.26,"t":"2026-07-17T04:00:00Z","v":8871231,"vw":34.708542},{"c":34.89,"h":35.235,"l":34.7,"n":54417,"o":35.19,"t":"2026-07-20T04:00:00Z","v":6113674,"vw":34.972866},{"c":36.37,"h":36.43,"l":35.32,"n":62554,"o":35.5,"t":"2026-07-21T04:00:00Z","v":7498650,"vw":36.026338},{"c":37.51,"h":37.915,"l":36.98,"n":76842,"o":36.98,"t":"2026-07-22T04:00:00Z","v":8682678,"vw":37.468946},{"c":37.16,"h":37.255,"l":36.42,"n":69237,"o":36.82,"t":"2026-07-23T04:00:00Z","v":8466278,"vw":36.970831},{"c":37.11,"h":37.71,"l":36.93,"n":53697,"o":37.45,"t":"2026-07-24T04:00:00Z","v":5378643,"vw":37.263657},{"c":37.38,"h":37.79,"l":36.62,"n":51946,"o":37.64,"t":"2026-07-27T04:00:00Z","v":5651010,"vw":37.230503},{"c":36.69,"h":36.99,"l":36.15,"n":66406,"o":36.88,"t":"2026-07-28T04:00:00Z","v":6282850,"vw":36.661108},{"c":36.36,"h":37.27,"l":35.48,"n":85345,"o":36.57,"t":"2026-07-29T04:00:00Z","v":8615961,"vw":36.309262},{"c":37.7,"h":37.77,"l":36.595,"n":72380,"o":37.22,"t":"2026-07-30T04:00:00Z","v":9800316,"vw":37.298203},{"c":36.73,"h":37.26,"l":36.19,"n":58905,"o":37.09,"t":"2026-07-31T04:00:00Z","v":6260039,"vw":36.758594},{"c":37.36,"h":37.48,"l":36.32,"n":54365,"o":36.61,"t":"2026-08-03T04:00:00Z","v":6792304,"vw":37.155327},{"c":38.21,"h":38.56,"l":37.88,"n":77757,"o":38.085,"t":"2026-08-04T04:00:00Z","v":8168213,"vw":38.293094},{"c":41.05,"h":41.2,"l":39.862,"n":124671,"o":40,"t":"2026-08-05T04:00:00Z","v":12725663,"vw":40.809942},{"c":41.37,"h":41.745,"l":40.52,"n":97354,"o":40.75,"t":"2026-08-06T04:00:00Z","v":10434640,"vw":41.316646},{"c":43.68,"h":44.14,"l":43.2,"n":136769,"o":43.21,"t":"2026-08-07T04:00:00Z","v":15658680,"vw":43.706644},{"c":40.88,"h":41.57,"l":39.44,"n":260725,"o":41.22,"t":"2026-08-10T04:00:00Z","v":29219164,"vw":40.436796},{"c":40.13,"h":41.13,"l":40.01,"n":121698,"o":40.945,"t":"2026-08-11T04:00:00Z","v":14087026,"vw":40.48974},{"c":41.23,"h":41.65,"l":40.63,"n":132534,"o":41.375,"t":"2026-08-12T04:00:00Z","v":13700111,"vw":41.138478},{"c":40.91,"h":41.09,"l":40.275,"n":105724,"o":40.795,"t":"2026-08-13T04:00:00Z","v":10626001,"vw":40.744935},{"c":41.6,"h":41.94,"l":41.19,"n":85219,"o":41.33,"t":"2026-08-14T04:00:00Z","v":8349366,"vw":41.588571},{"c":42.52,"h":42.945,"l":41.59,"n":89265,"o":41.89,"t":"2026-08-17T04:00:00Z","v":8922443,"vw":42.574301},{"c":42.09,"h":42.52,"l":41.51,"n":89037,"o":41.81,"t":"2026-08-18T04:00:00Z","v":8774402,"vw":42.04974},{"c":45.13,"h":45.605,"l":43.98,"n":140838,"o":44.1,"t":"2026-08-19T04:00:00Z","v":17051646,"vw":44.933276},{"c":46.27,"h":46.58,"l":44.85,"n":123486,"o":44.85,"t":"2026-08-20T04:00:00Z","v":13938174,"vw":46.085492},{"c":47.6,"h":47.79,"l":46.93,"n":103733,"o":47.4,"t":"2026-08-21T04:00:00Z","v":11497380,"vw":47.472138},{"c":48.16,"h":48.5,"l":47.42,"n":126228,"o":48.09,"t":"2026-08-24T04:00:00Z","v":13796134,"vw":48.04379},{"c":48.87,"h":49.14,"l":47.52,"n":108236,"o":47.52,"t":"2026-08-25T04:00:00Z","v":10418701,"vw":48.570643},{"c":47,"h":48.55,"l":46.965,"n":112412,"o":48.18,"t":"2026-08-26T04:00:00Z","v":11598744,"vw":47.597794},{"c":47.32,"h":47.608,"l":46.56,"n":89894,"o":47.07,"t":"2026-08-27T04:00:00Z","v":8488533,"vw":47.260641},{"c":45.65,"h":47.59,"l":45.335,"n":133441,"o":47.5,"t":"2026-08-28T04:00:00Z","v":15098273,"vw":46.125762},{"c":44.83,"h":45.64,"l":44.305,"n":72417,"o":45.64,"t":"2026-08-31T04:00:00Z","v":7148962,"vw":44.747529},{"c":43.1,"h":44.52,"l":43.02,"n":94255,"o":43.425,"t":"2026-09-01T04:00:00Z","v":11179878,"vw":43.631868},{"c":44.13,"h":44.925,"l":42.8,"n":156405,"o":43.92,"t":"2026-09-02T04:00:00Z","v":15369084,"vw":43.833063},{"c":45.76,"h":45.81,"l":44.78,"n":85392,"o":45.43,"t":"2026-09-03T04:00:00Z","v":7849636,"vw":45.43028},{"c":44.75,"h":45.39,"l":44.47,"n":65403,"o":44.85,"t":"2026-09-04T04:00:00Z","v":6160913,"vw":44.832575},{"c":44.1,"h":44.9,"l":44.075,"n":59047,"o":44.66,"t":"2026-09-08T04:00:00Z","v":5314766,"vw":44.392414},{"c":44.59,"h":45.39,"l":44.13,"n":67757,"o":44.7,"t":"2026-09-09T04:00:00Z","v":7943279,"vw":44.611404},{"c":43.46,"h":43.96,"l":43.07,"n":83559,"o":43.19,"t":"2026-09-10T04:00:00Z","v":9363075,"vw":43.560257},{"c":43.68,"h":44.5,"l":43.33,"n":78682,"o":44.06,"t":"2026-09-11T04:00:00Z","v":7668342,"vw":43.789748},{"c":42.43,"h":42.83,"l":41.88,"n":77985,"o":42.47,"t":"2026-09-14T04:00:00Z","v":6784351,"vw":42.357814},{"c":42.7,"h":42.745,"l":42.09,"n":73927,"o":42.575,"t":"2026-09-15T04:00:00Z","v":7175197,"vw":42.495266},{"c":42.55,"h":43.46,"l":41.96,"n":111046,"o":43.45,"t":"2026-09-16T04:00:00Z","v":10213370,"vw":42.717958},{"c":43.69,"h":44.02,"l":43.22,"n":66571,"o":43.67,"t":"2026-09-17T04:00:00Z","v":6879928,"vw":43.727807},{"c":43.33,"h":43.88,"l":42.93,"n":69176,"o":43.88,"t":"2026-09-18T04:00:00Z","v":11229369,"vw":43.28619},{"c":42.69,"h":43.43,"l":42.3801,"n":70706,"o":43.43,"t":"2026-09-21T04:00:00Z","v":7522929,"vw":42.741537},{"c":43.88,"h":44.18,"l":42.67,"n":71152,"o":42.68,"t":"2026-09-22T04:00:00Z","v":7796328,"vw":43.63597},{"c":42.49,"h":43,"l":42.13,"n":97130,"o":43,"t":"2026-09-23T04:00:00Z","v":9349624,"vw":42.530991},{"c":42.32,"h":42.32,"l":41.41,"n":93949,"o":41.97,"t":"2026-09-24T04:00:00Z","v":9670498,"vw":41.94627},{"c":42.88,"h":42.955,"l":42.06,"n":83943,"o":42.41,"t":"2026-09-25T04:00:00Z","v":7831164,"vw":42.635168},{"c":41.09,"h":41.72,"l":40.6,"n":95784,"o":40.89,"t":"2026-09-28T04:00:00Z","v":9827012,"vw":41.181616},{"c":41.24,"h":41.47,"l":40.685,"n":82813,"o":41.215,"t":"2026-09-29T04:00:00Z","v":8416934,"vw":41.064485},{"c":40.67,"h":41.54,"l":40.645,"n":68982,"o":41.54,"t":"2026-09-30T04:00:00Z","v":6627648,"vw":40.882945},{"c":40.1,"h":40.725,"l":39.95,"n":90459,"o":40.65,"t":"2026-10-01T04:00:00Z","v":9454649,"vw":40.181829},{"c":40.23,"h":40.725,"l":39.725,"n":71649,"o":40.65,"t":"2026-10-02T04:00:00Z","v":7823983,"vw":40.178325},{"c":40,"h":40.28,"l":39.405,"n":68534,"o":40.22,"t":"2026-10-05T04:00:00Z","v":7348465,"vw":39.91645},{"c":40.72,"h":41.065,"l":39.74,"n":68265,"o":40.25,"t":"2026-10-06T04:00:00Z","v":7829601,"vw":40.5658},{"c":39.18,"h":39.715,"l":39.09,"n":64093,"o":39.53,"t":"2026-10-07T04:00:00Z","v":8464542,"vw":39.393504},{"c":39.99,"h":40,"l":38.9,"n":60283,"o":38.98,"t":"2026-10-08T04:00:00Z","v":7072130,"vw":39.683779},{"c":41.06,"h":41.26,"l":40.57,"n":70016,"o":40.7,"t":"2026-10-09T04:00:00Z","v":6951297,"vw":40.96265},{"c":40.83,"h":40.98,"l":40.59,"n":30797,"o":40.68,"t":"2026-10-12T04:00:00Z","v":2876471,"vw":40.833206},{"c":40.52,"h":41.2,"l":40.115,"n":54590,"o":41.09,"t":"2026-10-13T04:00:00Z","v":5486746,"vw":40.552397},{"c":38.89,"h":39.79,"l":38.36,"n":70130,"o":39.6,"t":"2026-10-14T04:00:00Z","v":7922522,"vw":38.806431},{"c":40.55,"h":40.64,"l":39.1901,"n":62784,"o":39.38,"t":"2026-10-15T04:00:00Z","v":6675356,"vw":40.037976},{"c":40.82,"h":41.34,"l":40.14,"n":68386,"o":40.35,"t":"2026-10-16T04:00:00Z","v":7134920,"vw":40.711719},{"c":40.44,"h":40.92,"l":40.23,"n":46918,"o":40.535,"t":"2026-10-19T04:00:00Z","v":4499126,"vw":40.4763},{"c":40.43,"h":41.23,"l":39.6732,"n":47599,"o":39.805,"t":"2026-10-20T04:00:00Z","v":4970963,"vw":40.523346},{"c":40.645,"h":40.88,"l":40.46,"n":30486,"o":40.82,"t":"2026-10-21T04:00:00Z","v":2375930,"vw":40.662288}],"volatilityBars":[{"c":40.44,"h":40.6,"l":40.42,"n":39,"o":40.46,"t":"2026-10-14T08:00:00Z","v":4234,"vw":40.516477},{"c":40.61,"h":40.61,"l":40.61,"n":2,"o":40.61,"t":"2026-10-14T08:15:00Z","v":557,"vw":40.61},{"c":40.35,"h":40.35,"l":40.35,"n":1,"o":40.35,"t":"2026-10-14T08:30:00Z","v":4000,"vw":40.35},{"c":40.5,"h":40.5,"l":40.46,"n":2,"o":40.46,"t":"2026-10-14T09:15:00Z","v":200,"vw":40.48},{"c":40.45,"h":40.55,"l":40.45,"n":20,"o":40.54,"t":"2026-10-14T10:00:00Z","v":3400,"vw":40.49331},{"c":40.6,"h":40.6,"l":40.57,"n":9,"o":40.57,"t":"2026-10-14T10:15:00Z","v":1375,"vw":40.585531},{"c":40.4686,"h":40.5232,"l":40.4686,"n":6,"o":40.5011,"t":"2026-10-14T11:00:00Z","v":1024,"vw":40.507201},{"c":40.47,"h":40.48,"l":40.47,"n":14,"o":40.47,"t":"2026-10-14T11:45:00Z","v":2611,"vw":40.474633},{"c":40.48,"h":40.48,"l":40.48,"n":2,"o":40.48,"t":"2026-10-14T12:00:00Z","v":200,"vw":40.48},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-10-14T12:15:00Z","v":100,"vw":40.6},{"c":39.75,"h":40.45,"l":39.69,"n":179,"o":40.45,"t":"2026-10-14T12:30:00Z","v":52774,"vw":39.917113},{"c":39.75,"h":39.85,"l":39.7,"n":79,"o":39.75,"t":"2026-10-14T12:45:00Z","v":50064,"vw":39.756561},{"c":39.5,"h":39.7,"l":39.5,"n":194,"o":39.7,"t":"2026-10-14T13:00:00Z","v":73941,"vw":39.546069},{"c":39.6,"h":39.67,"l":39.464,"n":35,"o":39.55,"t":"2026-10-14T13:15:00Z","v":3242,"vw":39.575591},{"c":39.38,"h":39.79,"l":39.34,"n":3676,"o":39.6,"t":"2026-10-14T13:30:00Z","v":427546,"vw":39.533172},{"c":39.05,"h":39.39,"l":39.05,"n":3761,"o":39.39,"t":"2026-10-14T13:45:00Z","v":415875,"vw":39.197946},{"c":38.88,"h":39.1,"l":38.74,"n":4158,"o":39.06,"t":"2026-10-14T14:00:00Z","v":401147,"vw":38.926755},{"c":38.85,"h":38.965,"l":38.74,"n":3090,"o":38.88,"t":"2026-10-14T14:15:00Z","v":313428,"vw":38.836294},{"c":39.03,"h":39.065,"l":38.8,"n":4041,"o":38.86,"t":"2026-10-14T14:30:00Z","v":385068,"vw":38.893431},{"c":38.905,"h":39.05,"l":38.82,"n":2646,"o":39.04,"t":"2026-10-14T14:45:00Z","v":222563,"vw":38.920402},{"c":38.625,"h":38.905,"l":38.555,"n":3675,"o":38.9,"t":"2026-10-14T15:00:00Z","v":352862,"vw":38.716859},{"c":38.725,"h":38.815,"l":38.63,"n":2212,"o":38.63,"t":"2026-10-14T15:15:00Z","v":208666,"vw":38.713926},{"c":38.59,"h":38.76,"l":38.51,"n":1828,"o":38.73,"t":"2026-10-14T15:30:00Z","v":160787,"vw":38.626807},{"c":38.59,"h":38.66,"l":38.545,"n":2077,"o":38.605,"t":"2026-10-14T15:45:00Z","v":207004,"vw":38.59948},{"c":38.55,"h":38.64,"l":38.515,"n":1976,"o":38.585,"t":"2026-10-14T16:00:00Z","v":177883,"vw":38.571894},{"c":38.61,"h":38.625,"l":38.535,"n":1920,"o":38.555,"t":"2026-10-14T16:15:00Z","v":222065,"vw":38.581562},{"c":38.66,"h":38.675,"l":38.545,"n":1526,"o":38.6199,"t":"2026-10-14T16:30:00Z","v":116100,"vw":38.604983},{"c":38.78,"h":38.785,"l":38.6,"n":2115,"o":38.665,"t":"2026-10-14T16:45:00Z","v":199883,"vw":38.651841},{"c":38.575,"h":38.775,"l":38.565,"n":1791,"o":38.775,"t":"2026-10-14T17:00:00Z","v":169313,"vw":38.661505},{"c":38.68,"h":38.705,"l":38.54,"n":1580,"o":38.57,"t":"2026-10-14T17:15:00Z","v":121585,"vw":38.626573},{"c":38.6066,"h":38.71,"l":38.585,"n":1392,"o":38.689,"t":"2026-10-14T17:30:00Z","v":107037,"vw":38.627878},{"c":38.425,"h":38.6001,"l":38.41,"n":2532,"o":38.6,"t":"2026-10-14T17:45:00Z","v":238286,"vw":38.48965},{"c":38.565,"h":38.585,"l":38.36,"n":2581,"o":38.425,"t":"2026-10-14T18:00:00Z","v":258196,"vw":38.443116},{"c":38.57,"h":38.57,"l":38.5,"n":1975,"o":38.56,"t":"2026-10-14T18:15:00Z","v":159427,"vw":38.529467},{"c":38.54,"h":38.6,"l":38.51,"n":2069,"o":38.5658,"t":"2026-10-14T18:30:00Z","v":162707,"vw":38.555747},{"c":38.653,"h":38.665,"l":38.52,"n":1691,"o":38.545,"t":"2026-10-14T18:45:00Z","v":156705,"vw":38.584728},{"c":38.68,"h":38.68,"l":38.53,"n":1824,"o":38.66,"t":"2026-10-14T19:00:00Z","v":146078,"vw":38.590889},{"c":38.705,"h":38.815,"l":38.675,"n":1854,"o":38.675,"t":"2026-10-14T19:15:00Z","v":162431,"vw":38.759493},{"c":38.735,"h":38.805,"l":38.665,"n":2658,"o":38.7,"t":"2026-10-14T19:30:00Z","v":301008,"vw":38.725528},{"c":38.88,"h":38.9,"l":38.69,"n":8613,"o":38.73,"t":"2026-10-14T19:45:00Z","v":958859,"vw":38.827842},{"c":38.89,"h":38.89,"l":38.88,"n":37,"o":38.88,"t":"2026-10-14T20:00:00Z","v":504556,"vw":38.889988},{"c":38.94,"h":38.94,"l":38.94,"n":2,"o":38.94,"t":"2026-10-14T20:15:00Z","v":107,"vw":38.94},{"c":38.86,"h":38.94,"l":38.86,"n":20,"o":38.895,"t":"2026-10-14T20:45:00Z","v":1689,"vw":38.889216},{"c":38.94,"h":38.94,"l":38.93,"n":2,"o":38.93,"t":"2026-10-14T21:00:00Z","v":2001,"vw":38.935002},{"c":38.89,"h":38.89,"l":38.89,"n":4,"o":38.89,"t":"2026-10-14T21:45:00Z","v":1700,"vw":38.89},{"c":38.9338,"h":38.9338,"l":38.9338,"n":1,"o":38.9338,"t":"2026-10-14T22:00:00Z","v":1000,"vw":38.9338},{"c":38.9,"h":38.9,"l":38.9,"n":8,"o":38.9,"t":"2026-10-14T22:15:00Z","v":554,"vw":38.9},{"c":38.84,"h":38.9354,"l":38.84,"n":13,"o":38.9354,"t":"2026-10-14T22:30:00Z","v":6100,"vw":38.891661},{"c":38.88,"h":38.88,"l":38.88,"n":3,"o":38.88,"t":"2026-10-14T23:00:00Z","v":115,"vw":38.88},{"c":38.8139,"h":38.8139,"l":38.8139,"n":1,"o":38.8139,"t":"2026-10-14T23:15:00Z","v":100,"vw":38.8139},{"c":38.81,"h":38.88,"l":38.81,"n":12,"o":38.87,"t":"2026-10-14T23:30:00Z","v":791,"vw":38.852634},{"c":39.26,"h":39.48,"l":39.2,"n":108,"o":39.32,"t":"2026-10-15T08:00:00Z","v":12367,"vw":39.282744},{"c":39.6,"h":39.6,"l":39.48,"n":21,"o":39.49,"t":"2026-10-15T08:15:00Z","v":2472,"vw":39.535256},{"c":39.57,"h":39.68,"l":39.57,"n":4,"o":39.68,"t":"2026-10-15T08:30:00Z","v":1250,"vw":39.592},{"c":39.59,"h":39.636,"l":39.49,"n":3,"o":39.636,"t":"2026-10-15T08:45:00Z","v":310,"vw":39.572581},{"c":39.54,"h":39.54,"l":39.54,"n":1,"o":39.54,"t":"2026-10-15T09:00:00Z","v":100,"vw":39.54},{"c":39.64,"h":39.65,"l":39.64,"n":2,"o":39.65,"t":"2026-10-15T09:30:00Z","v":300,"vw":39.646667},{"c":39.5,"h":39.51,"l":39.46,"n":12,"o":39.51,"t":"2026-10-15T09:45:00Z","v":557,"vw":39.488374},{"c":39.44,"h":39.55,"l":39.44,"n":8,"o":39.53,"t":"2026-10-15T10:30:00Z","v":3001,"vw":39.51},{"c":39.38,"h":39.49,"l":39.38,"n":39,"o":39.4,"t":"2026-10-15T11:00:00Z","v":9223,"vw":39.446154},{"c":39.45,"h":39.49,"l":39.3,"n":18,"o":39.31,"t":"2026-10-15T11:15:00Z","v":2440,"vw":39.330057},{"c":39.4,"h":39.4737,"l":39.4,"n":4,"o":39.4737,"t":"2026-10-15T11:30:00Z","v":899,"vw":39.424871},{"c":39.32,"h":39.49,"l":39.3,"n":14,"o":39.47,"t":"2026-10-15T11:45:00Z","v":2463,"vw":39.390326},{"c":39.33,"h":39.4,"l":39.29,"n":39,"o":39.29,"t":"2026-10-15T12:00:00Z","v":50522,"vw":39.331687},{"c":39.45,"h":39.45,"l":39.2818,"n":10,"o":39.2818,"t":"2026-10-15T12:15:00Z","v":936,"vw":39.382882},{"c":39.46,"h":39.5,"l":39.23,"n":39,"o":39.27,"t":"2026-10-15T12:30:00Z","v":40655,"vw":39.472323},{"c":39.3,"h":39.32,"l":39.3,"n":21,"o":39.32,"t":"2026-10-15T12:45:00Z","v":3044,"vw":39.304259},{"c":39.32,"h":39.4,"l":39.2479,"n":41,"o":39.2479,"t":"2026-10-15T13:00:00Z","v":3609,"vw":39.351176},{"c":39.4,"h":39.52,"l":39.4,"n":62,"o":39.4,"t":"2026-10-15T13:15:00Z","v":14156,"vw":39.444355},{"c":39.295,"h":39.58,"l":39.1901,"n":5025,"o":39.38,"t":"2026-10-15T13:30:00Z","v":790279,"vw":39.403169},{"c":39.315,"h":39.44,"l":39.225,"n":2878,"o":39.295,"t":"2026-10-15T13:45:00Z","v":251549,"vw":39.306954},{"c":39.4,"h":39.45,"l":39.295,"n":3176,"o":39.315,"t":"2026-10-15T14:00:00Z","v":275253,"vw":39.38676},{"c":39.62,"h":39.715,"l":39.345,"n":2787,"o":39.39,"t":"2026-10-15T14:15:00Z","v":263563,"vw":39.493733},{"c":39.8,"h":39.87,"l":39.61,"n":2882,"o":39.61,"t":"2026-10-15T14:30:00Z","v":284393,"vw":39.707317},{"c":39.84,"h":39.99,"l":39.78,"n":2262,"o":39.79,"t":"2026-10-15T14:45:00Z","v":290347,"vw":39.890185},{"c":40.075,"h":40.08,"l":39.82,"n":2301,"o":39.83,"t":"2026-10-15T15:00:00Z","v":251186,"vw":39.966487},{"c":40.06,"h":40.205,"l":40.02,"n":2495,"o":40.08,"t":"2026-10-15T15:15:00Z","v":206993,"vw":40.115171},{"c":39.985,"h":40.08,"l":39.97,"n":2472,"o":40.05,"t":"2026-10-15T15:30:00Z","v":223584,"vw":40.023366},{"c":39.995,"h":40.015,"l":39.88,"n":2478,"o":39.985,"t":"2026-10-15T15:45:00Z","v":181988,"vw":39.957592},{"c":39.97,"h":40.03,"l":39.94,"n":1804,"o":39.995,"t":"2026-10-15T16:00:00Z","v":117035,"vw":39.982788},{"c":40.085,"h":40.115,"l":39.965,"n":1636,"o":39.975,"t":"2026-10-15T16:15:00Z","v":148898,"vw":40.024764},{"c":40.09,"h":40.11,"l":40.015,"n":1644,"o":40.085,"t":"2026-10-15T16:30:00Z","v":99839,"vw":40.067042},{"c":40.075,"h":40.135,"l":40.07,"n":1278,"o":40.085,"t":"2026-10-15T16:45:00Z","v":70606,"vw":40.105402},{"c":40.065,"h":40.105,"l":40.05,"n":1144,"o":40.075,"t":"2026-10-15T17:00:00Z","v":66646,"vw":40.078743},{"c":40.02,"h":40.12,"l":40.02,"n":1139,"o":40.06,"t":"2026-10-15T17:15:00Z","v":57674,"vw":40.070019},{"c":40.105,"h":40.155,"l":40.01,"n":1676,"o":40.02,"t":"2026-10-15T17:30:00Z","v":116743,"vw":40.083088},{"c":40.165,"h":40.1751,"l":40.105,"n":1459,"o":40.11,"t":"2026-10-15T17:45:00Z","v":132835,"vw":40.142388},{"c":40.21,"h":40.265,"l":40.1608,"n":1790,"o":40.1608,"t":"2026-10-15T18:00:00Z","v":144267,"vw":40.221863},{"c":40.21,"h":40.215,"l":40.165,"n":1264,"o":40.21,"t":"2026-10-15T18:15:00Z","v":78106,"vw":40.18733},{"c":40.275,"h":40.285,"l":40.19,"n":1464,"o":40.205,"t":"2026-10-15T18:30:00Z","v":113255,"vw":40.233229},{"c":40.355,"h":40.355,"l":40.26,"n":1608,"o":40.28,"t":"2026-10-15T18:45:00Z","v":100662,"vw":40.315946},{"c":40.43,"h":40.43,"l":40.335,"n":1881,"o":40.36,"t":"2026-10-15T19:00:00Z","v":155798,"vw":40.389943},{"c":40.39,"h":40.49,"l":40.385,"n":2119,"o":40.435,"t":"2026-10-15T19:15:00Z","v":249236,"vw":40.447273},{"c":40.545,"h":40.555,"l":40.31,"n":2971,"o":40.385,"t":"2026-10-15T19:30:00Z","v":257237,"vw":40.412158},{"c":40.53,"h":40.64,"l":40.48,"n":8409,"o":40.54,"t":"2026-10-15T19:45:00Z","v":968605,"vw":40.555545},{"c":40.51,"h":40.55,"l":40.49,"n":59,"o":40.53,"t":"2026-10-15T20:00:00Z","v":587276,"vw":40.549873},{"c":40.54,"h":40.54,"l":40.525,"n":8,"o":40.525,"t":"2026-10-15T20:30:00Z","v":1000,"vw":40.533448},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-15T21:15:00Z","v":500,"vw":40.5},{"c":40.5038,"h":40.5038,"l":40.5,"n":2,"o":40.5,"t":"2026-10-15T21:30:00Z","v":687,"vw":40.502766},{"c":40.51,"h":40.51,"l":40.51,"n":1,"o":40.51,"t":"2026-10-15T22:30:00Z","v":1000,"vw":40.51},{"c":40.44,"h":40.45,"l":40.44,"n":7,"o":40.45,"t":"2026-10-15T23:30:00Z","v":335,"vw":40.445},{"c":40.34,"h":40.34,"l":40.34,"n":3,"o":40.34,"t":"2026-10-15T23:45:00Z","v":300,"vw":40.34},{"c":40.63,"h":40.78,"l":40.36,"n":97,"o":40.49,"t":"2026-10-16T08:00:00Z","v":10180,"vw":40.514919},{"c":40.71,"h":40.71,"l":40.71,"n":3,"o":40.71,"t":"2026-10-16T09:15:00Z","v":170,"vw":40.71},{"c":40.68,"h":40.68,"l":40.68,"n":1,"o":40.68,"t":"2026-10-16T10:15:00Z","v":150,"vw":40.68},{"c":40.72,"h":40.72,"l":40.7,"n":8,"o":40.7,"t":"2026-10-16T10:30:00Z","v":12262,"vw":40.700328},{"c":40.6,"h":40.66,"l":40.6,"n":50,"o":40.66,"t":"2026-10-16T10:45:00Z","v":2633,"vw":40.638988},{"c":40.5,"h":40.53,"l":40.45,"n":106,"o":40.53,"t":"2026-10-16T11:00:00Z","v":18592,"vw":40.49902},{"c":40.54,"h":40.58,"l":40.52,"n":13,"o":40.52,"t":"2026-10-16T11:15:00Z","v":1908,"vw":40.561517},{"c":40.5,"h":40.57,"l":40.49,"n":29,"o":40.57,"t":"2026-10-16T11:30:00Z","v":6574,"vw":40.498315},{"c":40.4,"h":40.5,"l":40.4,"n":57,"o":40.5,"t":"2026-10-16T11:45:00Z","v":13673,"vw":40.483038},{"c":40.4999,"h":40.5,"l":40.49,"n":11,"o":40.5,"t":"2026-10-16T12:15:00Z","v":17371,"vw":40.499146},{"c":40.58,"h":40.58,"l":40.5,"n":15,"o":40.5,"t":"2026-10-16T12:30:00Z","v":27209,"vw":40.534173},{"c":40.2606,"h":40.51,"l":40.2606,"n":42,"o":40.51,"t":"2026-10-16T12:45:00Z","v":21423,"vw":40.484716},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-10-16T13:00:00Z","v":100,"vw":40.25},{"c":40.21,"h":40.33,"l":40.2,"n":26,"o":40.32,"t":"2026-10-16T13:15:00Z","v":2469,"vw":40.266859},{"c":40.78,"h":40.795,"l":40.14,"n":3060,"o":40.35,"t":"2026-10-16T13:30:00Z","v":437700,"vw":40.451571},{"c":40.865,"h":40.93,"l":40.62,"n":3530,"o":40.77,"t":"2026-10-16T13:45:00Z","v":329096,"vw":40.759694},{"c":40.97,"h":41.025,"l":40.755,"n":3365,"o":40.87,"t":"2026-10-16T14:00:00Z","v":382862,"vw":40.928672},{"c":41.24,"h":41.32,"l":40.98,"n":2590,"o":41,"t":"2026-10-16T14:15:00Z","v":264499,"vw":41.158022},{"c":41.15,"h":41.34,"l":41.11,"n":2688,"o":41.24,"t":"2026-10-16T14:30:00Z","v":227574,"vw":41.198971},{"c":41.215,"h":41.3,"l":41.12,"n":2239,"o":41.15,"t":"2026-10-16T14:45:00Z","v":231811,"vw":41.213149},{"c":40.915,"h":41.265,"l":40.915,"n":2924,"o":41.2099,"t":"2026-10-16T15:00:00Z","v":267194,"vw":41.133884},{"c":40.795,"h":40.94,"l":40.735,"n":2754,"o":40.92,"t":"2026-10-16T15:15:00Z","v":239584,"vw":40.860476},{"c":40.705,"h":40.915,"l":40.705,"n":2322,"o":40.795,"t":"2026-10-16T15:30:00Z","v":191824,"vw":40.828028},{"c":40.465,"h":40.78,"l":40.465,"n":2164,"o":40.705,"t":"2026-10-16T15:45:00Z","v":216639,"vw":40.611775},{"c":40.58,"h":40.59,"l":40.33,"n":2577,"o":40.48,"t":"2026-10-16T16:00:00Z","v":193146,"vw":40.439341},{"c":40.5101,"h":40.605,"l":40.49,"n":1857,"o":40.57,"t":"2026-10-16T16:15:00Z","v":153961,"vw":40.537593},{"c":40.565,"h":40.565,"l":40.4,"n":1897,"o":40.515,"t":"2026-10-16T16:30:00Z","v":129346,"vw":40.466505},{"c":40.48,"h":40.575,"l":40.415,"n":1630,"o":40.575,"t":"2026-10-16T16:45:00Z","v":116527,"vw":40.497528},{"c":40.495,"h":40.585,"l":40.36,"n":3765,"o":40.48,"t":"2026-10-16T17:00:00Z","v":485872,"vw":40.480091},{"c":40.56,"h":40.575,"l":40.45,"n":2153,"o":40.495,"t":"2026-10-16T17:15:00Z","v":202273,"vw":40.501035},{"c":40.7,"h":40.76,"l":40.55,"n":2172,"o":40.57,"t":"2026-10-16T17:30:00Z","v":212306,"vw":40.650812},{"c":40.57,"h":40.705,"l":40.555,"n":1562,"o":40.7,"t":"2026-10-16T17:45:00Z","v":105567,"vw":40.615315},{"c":40.565,"h":40.585,"l":40.495,"n":1818,"o":40.56,"t":"2026-10-16T18:00:00Z","v":137405,"vw":40.533405},{"c":40.525,"h":40.58,"l":40.485,"n":2169,"o":40.57,"t":"2026-10-16T18:15:00Z","v":202098,"vw":40.513807},{"c":40.475,"h":40.54,"l":40.45,"n":1846,"o":40.525,"t":"2026-10-16T18:30:00Z","v":145759,"vw":40.492569},{"c":40.47,"h":40.49,"l":40.385,"n":2270,"o":40.475,"t":"2026-10-16T18:45:00Z","v":191083,"vw":40.455336},{"c":40.56,"h":40.565,"l":40.41,"n":2543,"o":40.46,"t":"2026-10-16T19:00:00Z","v":237869,"vw":40.475275},{"c":40.69,"h":40.69,"l":40.525,"n":2024,"o":40.575,"t":"2026-10-16T19:15:00Z","v":175213,"vw":40.596586},{"c":40.635,"h":40.75,"l":40.625,"n":2323,"o":40.685,"t":"2026-10-16T19:30:00Z","v":228254,"vw":40.690162},{"c":40.83,"h":40.83,"l":40.64,"n":7456,"o":40.645,"t":"2026-10-16T19:45:00Z","v":711219,"vw":40.752784},{"c":40.82,"h":40.82,"l":40.82,"n":47,"o":40.82,"t":"2026-10-16T20:00:00Z","v":437881,"vw":40.82},{"c":40.5496,"h":40.5496,"l":40.5496,"n":1,"o":40.5496,"t":"2026-10-16T20:15:00Z","v":100,"vw":40.5496},{"c":40.65,"h":40.65,"l":40.65,"n":4,"o":40.65,"t":"2026-10-16T21:30:00Z","v":272,"vw":40.65},{"c":40.6763,"h":40.6763,"l":40.6763,"n":1,"o":40.6763,"t":"2026-10-16T21:45:00Z","v":100,"vw":40.6763},{"c":40.71,"h":40.71,"l":40.71,"n":2,"o":40.71,"t":"2026-10-16T22:00:00Z","v":123,"vw":40.71},{"c":40.73,"h":40.73,"l":40.73,"n":4,"o":40.73,"t":"2026-10-16T22:30:00Z","v":700,"vw":40.73},{"c":40.71,"h":40.71,"l":40.71,"n":2,"o":40.71,"t":"2026-10-16T22:45:00Z","v":200,"vw":40.71},{"c":40.7,"h":40.72,"l":40.7,"n":11,"o":40.72,"t":"2026-10-16T23:45:00Z","v":6596,"vw":40.703125},{"c":41,"h":41.09,"l":40.71,"n":68,"o":40.82,"t":"2026-10-19T08:00:00Z","v":5234,"vw":40.924928},{"c":40.82,"h":40.82,"l":40.82,"n":27,"o":40.82,"t":"2026-10-19T08:15:00Z","v":526,"vw":40.82},{"c":40.8,"h":40.8,"l":40.8,"n":3,"o":40.8,"t":"2026-10-19T08:30:00Z","v":995,"vw":40.8},{"c":40.8,"h":40.8,"l":40.8,"n":4,"o":40.8,"t":"2026-10-19T08:45:00Z","v":1613,"vw":40.8},{"c":40.78,"h":40.78,"l":40.78,"n":6,"o":40.78,"t":"2026-10-19T09:00:00Z","v":1025,"vw":40.78},{"c":40.73,"h":40.73,"l":40.73,"n":9,"o":40.73,"t":"2026-10-19T09:30:00Z","v":769,"vw":40.73},{"c":40.7,"h":40.73,"l":40.7,"n":8,"o":40.73,"t":"2026-10-19T09:45:00Z","v":504,"vw":40.716897},{"c":40.77,"h":40.77,"l":40.76,"n":3,"o":40.76,"t":"2026-10-19T10:15:00Z","v":581,"vw":40.763966},{"c":40.6841,"h":40.6841,"l":40.6841,"n":1,"o":40.6841,"t":"2026-10-19T10:30:00Z","v":3000,"vw":40.6841},{"c":40.75,"h":40.75,"l":40.73,"n":14,"o":40.75,"t":"2026-10-19T10:45:00Z","v":5079,"vw":40.748977},{"c":40.704,"h":40.75,"l":40.7,"n":22,"o":40.75,"t":"2026-10-19T11:00:00Z","v":7325,"vw":40.726452},{"c":40.79,"h":40.79,"l":40.79,"n":1,"o":40.79,"t":"2026-10-19T11:15:00Z","v":300,"vw":40.79},{"c":40.64,"h":40.75,"l":40.64,"n":8,"o":40.75,"t":"2026-10-19T11:45:00Z","v":3244,"vw":40.699681},{"c":40.6,"h":40.61,"l":40.6,"n":4,"o":40.61,"t":"2026-10-19T12:00:00Z","v":2797,"vw":40.600741},{"c":40.73,"h":40.73,"l":40.56,"n":101,"o":40.7,"t":"2026-10-19T12:15:00Z","v":12139,"vw":40.62295},{"c":40.63,"h":40.7,"l":40.63,"n":10,"o":40.65,"t":"2026-10-19T12:30:00Z","v":1470,"vw":40.656429},{"c":40.5311,"h":40.64,"l":40.5311,"n":14,"o":40.64,"t":"2026-10-19T12:45:00Z","v":8111,"vw":40.609273},{"c":40.57,"h":40.62,"l":40.57,"n":14,"o":40.58,"t":"2026-10-19T13:00:00Z","v":1486,"vw":40.582682},{"c":40.5,"h":40.51,"l":40.5,"n":18,"o":40.51,"t":"2026-10-19T13:15:00Z","v":1637,"vw":40.501394},{"c":40.5,"h":40.92,"l":40.41,"n":2308,"o":40.535,"t":"2026-10-19T13:30:00Z","v":301163,"vw":40.676386},{"c":40.56,"h":40.58,"l":40.32,"n":1934,"o":40.4891,"t":"2026-10-19T13:45:00Z","v":241541,"vw":40.458507},{"c":40.41,"h":40.59,"l":40.285,"n":2504,"o":40.55,"t":"2026-10-19T14:00:00Z","v":204351,"vw":40.374505},{"c":40.425,"h":40.51,"l":40.355,"n":2236,"o":40.41,"t":"2026-10-19T14:15:00Z","v":231056,"vw":40.441638},{"c":40.37,"h":40.465,"l":40.33,"n":2112,"o":40.415,"t":"2026-10-19T14:30:00Z","v":197421,"vw":40.384645},{"c":40.32,"h":40.37,"l":40.26,"n":2194,"o":40.37,"t":"2026-10-19T14:45:00Z","v":182767,"vw":40.308249},{"c":40.33,"h":40.365,"l":40.23,"n":1797,"o":40.325,"t":"2026-10-19T15:00:00Z","v":132628,"vw":40.302526},{"c":40.53,"h":40.555,"l":40.31,"n":1666,"o":40.335,"t":"2026-10-19T15:15:00Z","v":143944,"vw":40.423777},{"c":40.445,"h":40.54,"l":40.442,"n":1946,"o":40.52,"t":"2026-10-19T15:30:00Z","v":167862,"vw":40.499212},{"c":40.4,"h":40.465,"l":40.38,"n":1581,"o":40.45,"t":"2026-10-19T15:45:00Z","v":141486,"vw":40.427361},{"c":40.355,"h":40.4,"l":40.28,"n":1460,"o":40.4,"t":"2026-10-19T16:00:00Z","v":117224,"vw":40.341146},{"c":40.385,"h":40.4,"l":40.32,"n":1323,"o":40.35,"t":"2026-10-19T16:15:00Z","v":101231,"vw":40.360363},{"c":40.455,"h":40.47,"l":40.345,"n":1206,"o":40.375,"t":"2026-10-19T16:30:00Z","v":86469,"vw":40.392001},{"c":40.385,"h":40.455,"l":40.365,"n":939,"o":40.455,"t":"2026-10-19T16:45:00Z","v":64335,"vw":40.400153},{"c":40.43,"h":40.43,"l":40.335,"n":947,"o":40.38,"t":"2026-10-19T17:00:00Z","v":61175,"vw":40.379861},{"c":40.47,"h":40.47,"l":40.4088,"n":801,"o":40.425,"t":"2026-10-19T17:15:00Z","v":40600,"vw":40.43745},{"c":40.48,"h":40.54,"l":40.455,"n":1581,"o":40.465,"t":"2026-10-19T17:30:00Z","v":126638,"vw":40.509178},{"c":40.495,"h":40.495,"l":40.4,"n":1222,"o":40.47,"t":"2026-10-19T17:45:00Z","v":89158,"vw":40.450895},{"c":40.57,"h":40.58,"l":40.48,"n":1450,"o":40.505,"t":"2026-10-19T18:00:00Z","v":95555,"vw":40.533662},{"c":40.555,"h":40.6,"l":40.53,"n":948,"o":40.565,"t":"2026-10-19T18:15:00Z","v":62109,"vw":40.569858},{"c":40.58,"h":40.595,"l":40.525,"n":1021,"o":40.55,"t":"2026-10-19T18:30:00Z","v":63483,"vw":40.563803},{"c":40.59,"h":40.68,"l":40.58,"n":1338,"o":40.585,"t":"2026-10-19T18:45:00Z","v":100227,"vw":40.621431},{"c":40.5351,"h":40.6,"l":40.505,"n":1193,"o":40.59,"t":"2026-10-19T19:00:00Z","v":87050,"vw":40.56518},{"c":40.63,"h":40.64,"l":40.53,"n":1792,"o":40.535,"t":"2026-10-19T19:15:00Z","v":127352,"vw":40.591267},{"c":40.68,"h":40.69,"l":40.625,"n":2357,"o":40.63,"t":"2026-10-19T19:30:00Z","v":161588,"vw":40.663477},{"c":40.445,"h":40.69,"l":40.41,"n":6094,"o":40.67,"t":"2026-10-19T19:45:00Z","v":565476,"vw":40.524049},{"c":40,"h":40.45,"l":40,"n":213,"o":40.44,"t":"2026-10-19T20:00:00Z","v":365674,"vw":40.425573},{"c":40.03,"h":40.03,"l":40.03,"n":2,"o":40.03,"t":"2026-10-19T20:30:00Z","v":108,"vw":40.03},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-19T20:45:00Z","v":500,"vw":40.4},{"c":40.379,"h":40.379,"l":40.379,"n":3,"o":40.379,"t":"2026-10-19T21:00:00Z","v":200,"vw":40.379},{"c":40.3018,"h":40.38,"l":40.3018,"n":2,"o":40.38,"t":"2026-10-19T21:15:00Z","v":300,"vw":40.327867},{"c":40.38,"h":40.38,"l":40.38,"n":5,"o":40.38,"t":"2026-10-19T22:00:00Z","v":520,"vw":40.38},{"c":40.38,"h":40.38,"l":40.38,"n":2,"o":40.38,"t":"2026-10-19T22:45:00Z","v":289,"vw":40.38},{"c":40.36,"h":40.36,"l":40.34,"n":6,"o":40.34,"t":"2026-10-19T23:15:00Z","v":1200,"vw":40.347857},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-10-19T23:30:00Z","v":325,"vw":40.3},{"c":40.35,"h":40.35,"l":40.35,"n":3,"o":40.35,"t":"2026-10-19T23:45:00Z","v":106,"vw":40.35},{"c":40.12,"h":40.42,"l":40.12,"n":44,"o":40.24,"t":"2026-10-20T08:00:00Z","v":6540,"vw":40.281422},{"c":40.18,"h":40.18,"l":40.08,"n":8,"o":40.1,"t":"2026-10-20T08:45:00Z","v":780,"vw":40.131847},{"c":40,"h":40.01,"l":40,"n":15,"o":40.01,"t":"2026-10-20T09:00:00Z","v":1239,"vw":40.007983},{"c":40.01,"h":40.01,"l":40.01,"n":1,"o":40.01,"t":"2026-10-20T09:15:00Z","v":100,"vw":40.01},{"c":39.98,"h":40.01,"l":39.98,"n":22,"o":40.01,"t":"2026-10-20T09:45:00Z","v":520,"vw":39.989709},{"c":40,"h":40.04,"l":39.98,"n":15,"o":40.02,"t":"2026-10-20T10:00:00Z","v":6655,"vw":39.99124},{"c":39.95,"h":39.95,"l":39.91,"n":2,"o":39.91,"t":"2026-10-20T10:30:00Z","v":400,"vw":39.92},{"c":39.97,"h":40.0597,"l":39.95,"n":12,"o":40.0597,"t":"2026-10-20T11:00:00Z","v":1181,"vw":39.979515},{"c":40.02,"h":40.02,"l":39.97,"n":25,"o":39.99,"t":"2026-10-20T11:15:00Z","v":4231,"vw":39.999425},{"c":39.96,"h":39.96,"l":39.96,"n":4,"o":39.96,"t":"2026-10-20T11:30:00Z","v":265,"vw":39.96},{"c":39.87,"h":39.97,"l":39.85,"n":52,"o":39.97,"t":"2026-10-20T12:00:00Z","v":37484,"vw":39.900046},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-20T12:15:00Z","v":400,"vw":39.95},{"c":39.97,"h":40,"l":39.88,"n":36,"o":39.88,"t":"2026-10-20T12:30:00Z","v":5631,"vw":39.993837},{"c":39.98,"h":39.98,"l":39.96,"n":5,"o":39.98,"t":"2026-10-20T12:45:00Z","v":1503,"vw":39.978667},{"c":40.03,"h":40.03,"l":39.88,"n":4,"o":39.88,"t":"2026-10-20T13:00:00Z","v":650,"vw":39.905},{"c":39.8,"h":39.95,"l":39.8,"n":45,"o":39.9,"t":"2026-10-20T13:15:00Z","v":7630,"vw":39.844776},{"c":40.47,"h":40.48,"l":39.6732,"n":3374,"o":39.805,"t":"2026-10-20T13:30:00Z","v":630596,"vw":40.013518},{"c":40.36,"h":40.49,"l":40.265,"n":2213,"o":40.46,"t":"2026-10-20T13:45:00Z","v":236559,"vw":40.375781},{"c":40.46,"h":40.485,"l":40.235,"n":1665,"o":40.37,"t":"2026-10-20T14:00:00Z","v":113175,"vw":40.370843},{"c":41.08,"h":41.08,"l":40.45,"n":2598,"o":40.455,"t":"2026-10-20T14:15:00Z","v":275758,"vw":40.788665},{"c":41.07,"h":41.23,"l":40.94,"n":3038,"o":41.09,"t":"2026-10-20T14:30:00Z","v":273754,"vw":41.059762},{"c":40.88,"h":41.05,"l":40.775,"n":2494,"o":41.05,"t":"2026-10-20T14:45:00Z","v":238423,"vw":40.880943},{"c":40.66,"h":40.88,"l":40.63,"n":2547,"o":40.88,"t":"2026-10-20T15:00:00Z","v":246968,"vw":40.805058},{"c":40.62,"h":40.75,"l":40.6,"n":2172,"o":40.68,"t":"2026-10-20T15:15:00Z","v":193348,"vw":40.665643},{"c":40.68,"h":40.705,"l":40.545,"n":2049,"o":40.63,"t":"2026-10-20T15:30:00Z","v":191589,"vw":40.610419},{"c":40.595,"h":40.705,"l":40.575,"n":1496,"o":40.69,"t":"2026-10-20T15:45:00Z","v":132441,"vw":40.621695},{"c":40.56,"h":40.64,"l":40.515,"n":1270,"o":40.6,"t":"2026-10-20T16:00:00Z","v":92808,"vw":40.569778},{"c":40.55,"h":40.58,"l":40.45,"n":1343,"o":40.57,"t":"2026-10-20T16:15:00Z","v":147084,"vw":40.505776},{"c":40.57,"h":40.595,"l":40.5,"n":1139,"o":40.56,"t":"2026-10-20T16:30:00Z","v":80370,"vw":40.555849},{"c":40.505,"h":40.595,"l":40.5,"n":1062,"o":40.57,"t":"2026-10-20T16:45:00Z","v":97206,"vw":40.546126},{"c":40.52,"h":40.525,"l":40.45,"n":1282,"o":40.505,"t":"2026-10-20T17:00:00Z","v":99616,"vw":40.490695},{"c":40.56,"h":40.588,"l":40.515,"n":949,"o":40.52,"t":"2026-10-20T17:15:00Z","v":65535,"vw":40.552498},{"c":40.6,"h":40.62,"l":40.56,"n":791,"o":40.56,"t":"2026-10-20T17:30:00Z","v":50611,"vw":40.586712},{"c":40.695,"h":40.705,"l":40.59,"n":1088,"o":40.6,"t":"2026-10-20T17:45:00Z","v":65252,"vw":40.650474},{"c":40.72,"h":40.765,"l":40.7,"n":1028,"o":40.7,"t":"2026-10-20T18:00:00Z","v":68570,"vw":40.733665},{"c":40.665,"h":40.725,"l":40.655,"n":862,"o":40.725,"t":"2026-10-20T18:15:00Z","v":58226,"vw":40.688883},{"c":40.555,"h":40.685,"l":40.551,"n":1014,"o":40.67,"t":"2026-10-20T18:30:00Z","v":62934,"vw":40.632425},{"c":40.595,"h":40.605,"l":40.545,"n":1107,"o":40.555,"t":"2026-10-20T18:45:00Z","v":74138,"vw":40.575751},{"c":40.595,"h":40.62,"l":40.56,"n":1367,"o":40.59,"t":"2026-10-20T19:00:00Z","v":162248,"vw":40.593539},{"c":40.575,"h":40.6,"l":40.5001,"n":1174,"o":40.595,"t":"2026-10-20T19:15:00Z","v":90778,"vw":40.542975},{"c":40.51,"h":40.58,"l":40.49,"n":1805,"o":40.575,"t":"2026-10-20T19:30:00Z","v":136799,"vw":40.525217},{"c":40.44,"h":40.56,"l":40.395,"n":6085,"o":40.505,"t":"2026-10-20T19:45:00Z","v":603476,"vw":40.461758},{"c":40.43,"h":40.43,"l":40.43,"n":27,"o":40.43,"t":"2026-10-20T20:00:00Z","v":299422,"vw":40.43},{"c":40.41,"h":40.4299,"l":40.41,"n":16,"o":40.4299,"t":"2026-10-20T20:15:00Z","v":2224,"vw":40.428858},{"c":40.43,"h":40.43,"l":40.43,"n":1,"o":40.43,"t":"2026-10-20T20:30:00Z","v":4925,"vw":40.43},{"c":40.48,"h":40.48,"l":40.48,"n":1,"o":40.48,"t":"2026-10-20T20:45:00Z","v":100,"vw":40.48},{"c":40.44,"h":40.44,"l":40.44,"n":1,"o":40.44,"t":"2026-10-20T21:00:00Z","v":145,"vw":40.44},{"c":40.54,"h":40.54,"l":40.54,"n":1,"o":40.54,"t":"2026-10-20T21:15:00Z","v":100,"vw":40.54},{"c":40.5,"h":40.5,"l":40.5,"n":2,"o":40.5,"t":"2026-10-20T22:30:00Z","v":358,"vw":40.5},{"c":40.5,"h":40.51,"l":40.5,"n":6,"o":40.51,"t":"2026-10-20T22:45:00Z","v":5000,"vw":40.501676},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-20T23:00:00Z","v":5000,"vw":40.5},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-20T23:15:00Z","v":1900,"vw":40.5},{"c":40.42,"h":40.42,"l":40.42,"n":1,"o":40.42,"t":"2026-10-20T23:45:00Z","v":1300,"vw":40.42},{"c":40.48,"h":40.5271,"l":40.35,"n":32,"o":40.5214,"t":"2026-10-21T08:00:00Z","v":3651,"vw":40.443942},{"c":40.41,"h":40.41,"l":40.41,"n":56,"o":40.41,"t":"2026-10-21T08:30:00Z","v":670,"vw":40.41},{"c":40.44,"h":40.44,"l":40.42,"n":4,"o":40.42,"t":"2026-10-21T08:45:00Z","v":300,"vw":40.43},{"c":40.37,"h":40.38,"l":40.36,"n":15,"o":40.36,"t":"2026-10-21T09:00:00Z","v":951,"vw":40.366235},{"c":40.49,"h":40.51,"l":40.47,"n":10,"o":40.5,"t":"2026-10-21T09:30:00Z","v":1001,"vw":40.497778},{"c":40.49,"h":40.49,"l":40.49,"n":2,"o":40.49,"t":"2026-10-21T09:45:00Z","v":181,"vw":40.49},{"c":40.55,"h":40.55,"l":40.49,"n":9,"o":40.49,"t":"2026-10-21T10:30:00Z","v":1506,"vw":40.523999},{"c":40.6,"h":40.6,"l":40.51,"n":6,"o":40.51,"t":"2026-10-21T10:45:00Z","v":350,"vw":40.567867},{"c":40.61,"h":40.61,"l":40.605,"n":4,"o":40.605,"t":"2026-10-21T11:00:00Z","v":222,"vw":40.6075},{"c":40.6,"h":40.66,"l":40.6,"n":6,"o":40.65,"t":"2026-10-21T11:15:00Z","v":816,"vw":40.623374},{"c":40.7,"h":40.7,"l":40.6,"n":7,"o":40.6,"t":"2026-10-21T11:30:00Z","v":411,"vw":40.666667},{"c":40.71,"h":40.71,"l":40.71,"n":1,"o":40.71,"t":"2026-10-21T11:45:00Z","v":311,"vw":40.71},{"c":40.79,"h":40.79,"l":40.7139,"n":6,"o":40.7139,"t":"2026-10-21T12:15:00Z","v":906,"vw":40.736192},{"c":40.7,"h":40.7,"l":40.6969,"n":7,"o":40.7,"t":"2026-10-21T12:30:00Z","v":555,"vw":40.69938},{"c":40.9,"h":40.9,"l":40.79,"n":30,"o":40.79,"t":"2026-10-21T13:00:00Z","v":2942,"vw":40.858322},{"c":40.85,"h":40.88,"l":40.79,"n":27,"o":40.79,"t":"2026-10-21T13:15:00Z","v":1940,"vw":40.83375},{"c":40.76,"h":40.88,"l":40.46,"n":2449,"o":40.82,"t":"2026-10-21T13:30:00Z","v":292293,"vw":40.722909},{"c":40.6,"h":40.84,"l":40.6,"n":2117,"o":40.73,"t":"2026-10-21T13:45:00Z","v":135919,"vw":40.707745},{"c":40.64,"h":40.685,"l":40.53,"n":2488,"o":40.59,"t":"2026-10-21T14:00:00Z","v":192846,"vw":40.601806},{"c":40.73,"h":40.78,"l":40.6,"n":2384,"o":40.64,"t":"2026-10-21T14:15:00Z","v":156698,"vw":40.666978},{"c":40.615,"h":40.75,"l":40.595,"n":1916,"o":40.72,"t":"2026-10-21T14:30:00Z","v":133234,"vw":40.668187},{"c":40.6,"h":40.665,"l":40.565,"n":1657,"o":40.615,"t":"2026-10-21T14:45:00Z","v":105934,"vw":40.617497},{"c":40.51,"h":40.625,"l":40.49,"n":1426,"o":40.605,"t":"2026-10-21T15:00:00Z","v":110522,"vw":40.540876},{"c":40.735,"h":40.76,"l":40.5,"n":3023,"o":40.51,"t":"2026-10-21T15:15:00Z","v":253406,"vw":40.637405},{"c":40.7102,"h":40.8,"l":40.71,"n":2189,"o":40.72,"t":"2026-10-21T15:30:00Z","v":182593,"vw":40.752691},{"c":40.65,"h":40.75,"l":40.64,"n":1139,"o":40.705,"t":"2026-10-21T15:45:00Z","v":64312,"vw":40.707811},{"c":40.635,"h":40.67,"l":40.605,"n":1116,"o":40.64,"t":"2026-10-21T16:00:00Z","v":64590,"vw":40.639415},{"c":40.68,"h":40.69,"l":40.62,"n":1108,"o":40.635,"t":"2026-10-21T16:15:00Z","v":80673,"vw":40.659155},{"c":40.735,"h":40.86,"l":40.56,"n":2774,"o":40.68,"t":"2026-10-21T16:30:00Z","v":253183,"vw":40.656348},{"c":40.585,"h":40.76,"l":40.575,"n":1276,"o":40.74,"t":"2026-10-21T16:45:00Z","v":135159,"vw":40.670993},{"c":40.68,"h":40.685,"l":40.5401,"n":1251,"o":40.575,"t":"2026-10-21T17:00:00Z","v":81540,"vw":40.587934},{"c":40.63,"h":40.675,"l":40.6,"n":859,"o":40.675,"t":"2026-10-21T17:15:00Z","v":52039,"vw":40.627226},{"c":40.655,"h":40.67,"l":40.605,"n":844,"o":40.625,"t":"2026-10-21T17:30:00Z","v":48533,"vw":40.64422},{"c":40.645,"h":40.67,"l":40.63,"n":167,"o":40.67,"t":"2026-10-21T17:45:00Z","v":14352,"vw":40.647729}],"expiry":"2026-10-23","expirations":["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":0.060752895752895754,"strike":42.36872586872587,"iv":0.4226629343629344,"gamma":0.13526833976833977,"theta":-0.05539150579150579,"vega":0.005208880308880308,"rho":0.00023766497381797573,"breakevenPct":4.377561536233127},{"delta":0.15,"premium":0.09936293436293436,"strike":42.046975546975546,"iv":0.4284544401544402,"gamma":0.1797985842985843,"theta":-0.07546872586872586,"vega":0.006946332046332045,"rho":0.00035211919701591576,"breakevenPct":3.681029474387405},{"delta":0.2,"premium":0.14860851063829789,"strike":41.81829787234042,"iv":0.43674978723404256,"gamma":0.20814059574468086,"theta":-0.0913371914893617,"vega":0.008217531914893618,"rho":0.0004644368115991705,"breakevenPct":3.239622098348643},{"delta":0.25,"premium":0.19967234042553195,"strike":41.60553191489362,"iv":0.4454731914893617,"gamma":0.23371506382978724,"theta":-0.10648612765957448,"vega":0.009409021276595745,"rho":0.0005763891511733571,"breakevenPct":2.841830886393975},{"delta":0.3,"premium":0.2533916083916084,"strike":41.4020979020979,"iv":0.4466867132867133,"gamma":0.2562293706293706,"theta":-0.11676083916083917,"vega":0.010332867132867133,"rho":0.0006877493721012496,"breakevenPct":2.473528931093512},{"delta":0.35,"premium":0.3097241647241647,"strike":41.207847707847705,"iv":0.4405095571095571,"gamma":0.2757320901320901,"theta":-0.12223869463869463,"vega":0.010993317793317792,"rho":0.0007985268730915194,"breakevenPct":2.134248149008298},{"delta":0.4,"premium":0.36605672105672105,"strike":41.01359751359751,"iv":0.43433240093240094,"gamma":0.29523480963480964,"theta":-0.12771655011655011,"vega":0.011653768453768453,"rho":0.0009093043740817893,"breakevenPct":1.794967366923084},{"delta":0.45,"premium":0.4475,"strike":40.845,"iv":0.43833300000000003,"gamma":0.295546,"theta":-0.13042499999999999,"vega":0.011762,"rho":0.0010185310561903094,"breakevenPct":1.5805658056580536},{"delta":0.5,"premium":0.5308333333333333,"strike":40.678333333333335,"iv":0.44309966666666667,"gamma":0.29441266666666666,"theta":-0.132925,"vega":0.011828666666666668,"rho":0.001127641009995902,"breakevenPct":1.3755637556375535},{"delta":0.55,"premium":0.6141666666666667,"strike":40.51166666666666,"iv":0.4478663333333333,"gamma":0.29327933333333334,"theta":-0.135425,"vega":0.011895333333333334,"rho":0.001236750963801495,"breakevenPct":1.1705617056170532},{"delta":0.6,"premium":0.7231115879828325,"strike":40.33369098712446,"iv":0.4493641630901287,"gamma":0.2816248927038627,"theta":-0.13114291845493561,"vega":0.011467596566523606,"rho":0.0013448600862470456,"breakevenPct":1.0007443422073696},{"delta":0.65,"premium":0.8339842632331902,"strike":40.15486409155937,"iv":0.4506159513590844,"gamma":0.2691785407725322,"theta":-0.12635035765379113,"vega":0.011002646638054364,"rho":0.0014528938772999053,"breakevenPct":0.833575288542586},{"delta":0.7,"premium":0.9597061965811962,"strike":39.964209401709404,"iv":0.455350641025641,"gamma":0.25366132478632486,"theta":-0.12155576923076925,"vega":0.010463995726495728,"rho":0.0015602339575627527,"breakevenPct":0.6738391101859764},{"delta":0.75,"premium":1.1813942307692304,"strike":39.69711538461539,"iv":0.48259423076923075,"gamma":0.21829807692307696,"theta":-0.11674807692307693,"vega":0.009449038461538462,"rho":0.001663090802421493,"breakevenPct":0.5621392752389078},{"delta":0.8,"premium":1.4701422764227643,"strike":39.36686991869919,"iv":0.525438617886179,"gamma":0.17822134146341462,"theta":-0.11309349593495935,"vega":0.008353861788617885,"rho":0.0017624716565734417,"breakevenPct":0.4600546005460054},{"delta":0.85,"premium":2.22430029154519,"strike":38.59475218658892,"iv":0.6870615160349856,"gamma":0.11724927113702618,"theta":-0.12203965014577262,"vega":0.006994752186588921,"rho":0.0018366259289405201,"breakevenPct":0.41587325494246496},{"delta":0.9,"premium":4.448475609756099,"strike":36.386178861788615,"iv":1.206057317073171,"gamma":0.0487560975609756,"theta":-0.16126056910569103,"vega":0.0052475609756097545,"rho":0.001827882972264284,"breakevenPct":0.4542545425454345}],"put":[{"delta":0.1,"premium":0.1339378780522491,"strike":37.29498991860669,"iv":0.929672673105377,"gamma":0.09095237152530866,"theta":-0.11711425013680132,"vega":0.005337777295951792,"rho":-0.00024910450432703965,"breakevenPct":8.582897809214161},{"delta":0.15,"premium":0.21563795306670477,"strike":37.90762204070095,"iv":0.9104737290229998,"gamma":0.09678280871081466,"theta":-0.15219447657798088,"vega":0.007118064415707958,"rho":-0.0003660287826680099,"breakevenPct":7.276791912338872},{"delta":0.2,"premium":0.15322651448639157,"strike":39.55750658472344,"iv":0.4461003511852502,"gamma":0.20706786654960493,"theta":-0.09227980684811238,"vega":0.00837603160667252,"rho":-0.0004902358698229351,"breakevenPct":3.0645016722335776},{"delta":0.25,"premium":0.20370939420544337,"strike":39.77699736611062,"iv":0.4411398595258999,"gamma":0.23595285338015803,"theta":-0.10250807726075505,"vega":0.009429587357330993,"rho":-0.0006088223470369192,"breakevenPct":2.648738076494023},{"delta":0.3,"premium":0.25419227392449517,"strike":39.99648814749781,"iv":0.4361793678665496,"gamma":0.2648378402107111,"theta":-0.11273634767339771,"vega":0.010483143107989465,"rho":-0.0007274088242509033,"breakevenPct":2.232974480754468},{"delta":0.35,"premium":0.3257671232876712,"strike":40.16849315068493,"iv":0.4412221917808219,"gamma":0.27402794520547946,"theta":-0.11940383561643836,"vega":0.010971780821917809,"rho":-0.000845841375920864,"breakevenPct":1.9859138317410607},{"delta":0.4,"premium":0.39768493150684936,"strike":40.33972602739726,"iv":0.4464276712328767,"gamma":0.2828978082191781,"theta":-0.12601342465753426,"vega":0.01145123287671233,"rho":-0.0009642714247364505,"breakevenPct":1.741596320072794},{"delta":0.45,"premium":0.47081618655692736,"strike":40.510973936899866,"iv":0.45127146776406035,"gamma":0.29110123456790127,"theta":-0.13212318244170096,"vega":0.011895610425240056,"rho":-0.0010827439891186678,"breakevenPct":1.5002269364257474},{"delta":0.5,"premium":0.5616941015089163,"strike":40.68244170096022,"iv":0.45082565157750343,"gamma":0.28955802469135805,"theta":-0.13092290809327847,"vega":0.011827023319615913,"rho":-0.0012018383436628653,"breakevenPct":1.3019739250890443},{"delta":0.55,"premium":0.6525720164609055,"strike":40.85390946502058,"iv":0.4503798353909465,"gamma":0.28801481481481483,"theta":-0.129722633744856,"vega":0.01175843621399177,"rho":-0.0013209326982070628,"breakevenPct":1.103720913752341},{"delta":0.6,"premium":0.744202992843201,"strike":41.02407286922576,"iv":0.4479778789850358,"gamma":0.28545302537410544,"theta":-0.12707267404033834,"vega":0.01159889394925179,"rho":-0.0014401219908361743,"breakevenPct":0.910529209390977},{"delta":0.65,"premium":0.8401691607026677,"strike":41.18672739102147,"iv":0.43431489915419647,"gamma":0.27702752114508783,"theta":-0.1160772283669486,"vega":0.010915744957709824,"rho":-0.001559857818927089,"breakevenPct":0.7464742181579169},{"delta":0.7,"premium":0.9361353285621341,"strike":41.34938191281718,"iv":0.42065191932335716,"gamma":0.2686020169160703,"theta":-0.10508178269355889,"vega":0.01023259596616786,"rho":-0.0016795936470180033,"breakevenPct":0.5824192269248571},{"delta":0.75,"premium":1.0418723175965667,"strike":41.51984978540773,"iv":0.40906394849785405,"gamma":0.25784635193133043,"theta":-0.09414570815450643,"vega":0.009508690987124462,"rho":-0.0017999225183463572,"breakevenPct":0.42317966098115256},{"delta":0.8,"premium":1.2698766094420604,"strike":41.788090128755364,"iv":0.42344163090128756,"gamma":0.2179321888412017,"theta":-0.08395257510729612,"vega":0.00827478540772532,"rho":-0.0019276724442405027,"breakevenPct":0.3241979844691141},{"delta":0.85,"premium":1.521590909090909,"strike":42.07954545454545,"iv":0.43720227272727274,"gamma":0.17653636363636369,"theta":-0.0722409090909091,"vega":0.006950000000000001,"rho":-0.0020570874677216396,"breakevenPct":0.22643408252264532},{"delta":0.9,"premium":1.8625000000000005,"strike":42.458333333333336,"iv":0.4486416666666667,"gamma":0.1295666666666666,"theta":-0.05481666666666665,"vega":0.005283333333333333,"rho":-0.0021927664297443175,"breakevenPct":0.13325133251331894}]},"raw":{"call":[{"delta":0.1,"premium":0.060752895752895754,"strike":42.36872586872587,"iv":0.4226629343629344,"gamma":0.13526833976833977,"theta":-0.05539150579150579,"vega":0.005208880308880308,"rho":0.00023766497381797573,"breakevenPct":4.377561536233127},{"delta":0.15,"premium":0.09936293436293436,"strike":42.046975546975546,"iv":0.4284544401544402,"gamma":0.1797985842985843,"theta":-0.07546872586872586,"vega":0.006946332046332045,"rho":0.00035211919701591576,"breakevenPct":3.681029474387405},{"delta":0.2,"premium":0.14860851063829789,"strike":41.81829787234042,"iv":0.43674978723404256,"gamma":0.20814059574468086,"theta":-0.0913371914893617,"vega":0.008217531914893618,"rho":0.0004644368115991705,"breakevenPct":3.239622098348643},{"delta":0.25,"premium":0.19967234042553195,"strike":41.60553191489362,"iv":0.4454731914893617,"gamma":0.23371506382978724,"theta":-0.10648612765957448,"vega":0.009409021276595745,"rho":0.0005763891511733571,"breakevenPct":2.841830886393975},{"delta":0.3,"premium":0.2533916083916084,"strike":41.4020979020979,"iv":0.4466867132867133,"gamma":0.2562293706293706,"theta":-0.11676083916083917,"vega":0.010332867132867133,"rho":0.0006877493721012496,"breakevenPct":2.473528931093512},{"delta":0.35,"premium":0.3097241647241647,"strike":41.207847707847705,"iv":0.4405095571095571,"gamma":0.2757320901320901,"theta":-0.12223869463869463,"vega":0.010993317793317792,"rho":0.0007985268730915194,"breakevenPct":2.134248149008298},{"delta":0.4,"premium":0.36605672105672105,"strike":41.01359751359751,"iv":0.43433240093240094,"gamma":0.29523480963480964,"theta":-0.12771655011655011,"vega":0.011653768453768453,"rho":0.0009093043740817893,"breakevenPct":1.794967366923084},{"delta":0.45,"premium":0.4475,"strike":40.845,"iv":0.43833300000000003,"gamma":0.295546,"theta":-0.13042499999999999,"vega":0.011762,"rho":0.0010185310561903094,"breakevenPct":1.5805658056580536},{"delta":0.5,"premium":0.5308333333333333,"strike":40.678333333333335,"iv":0.44309966666666667,"gamma":0.29441266666666666,"theta":-0.132925,"vega":0.011828666666666668,"rho":0.001127641009995902,"breakevenPct":1.3755637556375535},{"delta":0.55,"premium":0.6141666666666667,"strike":40.51166666666666,"iv":0.4478663333333333,"gamma":0.29327933333333334,"theta":-0.135425,"vega":0.011895333333333334,"rho":0.001236750963801495,"breakevenPct":1.1705617056170532},{"delta":0.6,"premium":0.7231115879828325,"strike":40.33369098712446,"iv":0.4493641630901287,"gamma":0.2816248927038627,"theta":-0.13114291845493561,"vega":0.011467596566523606,"rho":0.0013448600862470456,"breakevenPct":1.0007443422073696},{"delta":0.65,"premium":0.8339842632331902,"strike":40.15486409155937,"iv":0.4506159513590844,"gamma":0.2691785407725322,"theta":-0.12635035765379113,"vega":0.011002646638054364,"rho":0.0014528938772999053,"breakevenPct":0.833575288542586},{"delta":0.7,"premium":0.9597061965811962,"strike":39.964209401709404,"iv":0.455350641025641,"gamma":0.25366132478632486,"theta":-0.12155576923076925,"vega":0.010463995726495728,"rho":0.0015602339575627527,"breakevenPct":0.6738391101859764},{"delta":0.75,"premium":1.1813942307692304,"strike":39.69711538461539,"iv":0.48259423076923075,"gamma":0.21829807692307696,"theta":-0.11674807692307693,"vega":0.009449038461538462,"rho":0.001663090802421493,"breakevenPct":0.5621392752389078},{"delta":0.8,"premium":1.4701422764227643,"strike":39.36686991869919,"iv":0.525438617886179,"gamma":0.17822134146341462,"theta":-0.11309349593495935,"vega":0.008353861788617885,"rho":0.0017624716565734417,"breakevenPct":0.4600546005460054},{"delta":0.85,"premium":2.22430029154519,"strike":38.59475218658892,"iv":0.6870615160349856,"gamma":0.11724927113702618,"theta":-0.12203965014577262,"vega":0.006994752186588921,"rho":0.0018366259289405201,"breakevenPct":0.41587325494246496},{"delta":0.9,"premium":4.448475609756099,"strike":36.386178861788615,"iv":1.206057317073171,"gamma":0.0487560975609756,"theta":-0.16126056910569103,"vega":0.0052475609756097545,"rho":0.001827882972264284,"breakevenPct":0.4542545425454345}],"put":[{"delta":0.1,"premium":0.1339378780522491,"strike":37.29498991860669,"iv":0.929672673105377,"gamma":0.09095237152530866,"theta":-0.11711425013680132,"vega":0.005337777295951792,"rho":-0.00024910450432703965,"breakevenPct":8.582897809214161},{"delta":0.15,"premium":0.21563795306670477,"strike":37.90762204070095,"iv":0.9104737290229998,"gamma":0.09678280871081466,"theta":-0.15219447657798088,"vega":0.007118064415707958,"rho":-0.0003660287826680099,"breakevenPct":7.276791912338872},{"delta":0.2,"premium":0.15322651448639157,"strike":39.55750658472344,"iv":0.4461003511852502,"gamma":0.20706786654960493,"theta":-0.09227980684811238,"vega":0.00837603160667252,"rho":-0.0004902358698229351,"breakevenPct":3.0645016722335776},{"delta":0.25,"premium":0.20370939420544337,"strike":39.77699736611062,"iv":0.4411398595258999,"gamma":0.23595285338015803,"theta":-0.10250807726075505,"vega":0.009429587357330993,"rho":-0.0006088223470369192,"breakevenPct":2.648738076494023},{"delta":0.3,"premium":0.25419227392449517,"strike":39.99648814749781,"iv":0.4361793678665496,"gamma":0.2648378402107111,"theta":-0.11273634767339771,"vega":0.010483143107989465,"rho":-0.0007274088242509033,"breakevenPct":2.232974480754468},{"delta":0.35,"premium":0.3257671232876712,"strike":40.16849315068493,"iv":0.4412221917808219,"gamma":0.27402794520547946,"theta":-0.11940383561643836,"vega":0.010971780821917809,"rho":-0.000845841375920864,"breakevenPct":1.9859138317410607},{"delta":0.4,"premium":0.39768493150684936,"strike":40.33972602739726,"iv":0.4464276712328767,"gamma":0.2828978082191781,"theta":-0.12601342465753426,"vega":0.01145123287671233,"rho":-0.0009642714247364505,"breakevenPct":1.741596320072794},{"delta":0.45,"premium":0.47081618655692736,"strike":40.510973936899866,"iv":0.45127146776406035,"gamma":0.29110123456790127,"theta":-0.13212318244170096,"vega":0.011895610425240056,"rho":-0.0010827439891186678,"breakevenPct":1.5002269364257474},{"delta":0.5,"premium":0.5616941015089163,"strike":40.68244170096022,"iv":0.45082565157750343,"gamma":0.28955802469135805,"theta":-0.13092290809327847,"vega":0.011827023319615913,"rho":-0.0012018383436628653,"breakevenPct":1.3019739250890443},{"delta":0.55,"premium":0.6525720164609055,"strike":40.85390946502058,"iv":0.4503798353909465,"gamma":0.28801481481481483,"theta":-0.129722633744856,"vega":0.01175843621399177,"rho":-0.0013209326982070628,"breakevenPct":1.103720913752341},{"delta":0.6,"premium":0.744202992843201,"strike":41.02407286922576,"iv":0.4479778789850358,"gamma":0.28545302537410544,"theta":-0.12707267404033834,"vega":0.01159889394925179,"rho":-0.0014401219908361743,"breakevenPct":0.910529209390977},{"delta":0.65,"premium":0.8401691607026677,"strike":41.18672739102147,"iv":0.43431489915419647,"gamma":0.27702752114508783,"theta":-0.1160772283669486,"vega":0.010915744957709824,"rho":-0.001559857818927089,"breakevenPct":0.7464742181579169},{"delta":0.7,"premium":0.9361353285621341,"strike":41.34938191281718,"iv":0.42065191932335716,"gamma":0.2686020169160703,"theta":-0.10508178269355889,"vega":0.01023259596616786,"rho":-0.0016795936470180033,"breakevenPct":0.5824192269248571},{"delta":0.75,"premium":1.0418723175965667,"strike":41.51984978540773,"iv":0.40906394849785405,"gamma":0.25784635193133043,"theta":-0.09414570815450643,"vega":0.009508690987124462,"rho":-0.0017999225183463572,"breakevenPct":0.42317966098115256},{"delta":0.8,"premium":1.2698766094420604,"strike":41.788090128755364,"iv":0.42344163090128756,"gamma":0.2179321888412017,"theta":-0.08395257510729612,"vega":0.00827478540772532,"rho":-0.0019276724442405027,"breakevenPct":0.3241979844691141},{"delta":0.85,"premium":1.521590909090909,"strike":42.07954545454545,"iv":0.43720227272727274,"gamma":0.17653636363636369,"theta":-0.0722409090909091,"vega":0.006950000000000001,"rho":-0.0020570874677216396,"breakevenPct":0.22643408252264532},{"delta":0.9,"premium":1.8625000000000005,"strike":42.458333333333336,"iv":0.4486416666666667,"gamma":0.1295666666666666,"theta":-0.05481666666666665,"vega":0.005283333333333333,"rho":-0.0021927664297443175,"breakevenPct":0.13325133251331894}]}},"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"}}